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
2024-03-03 19:52:17|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
2024-03-03 19:52:19|WEEKLY|00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|532.4759698293|41|34.082837786637|0.4665|1|2|0.37444|570.93|-0.1441|7|-0.14410476169204|7|33.56|0.06602|0.16997|0.097694183251982|0.23900596231204|196.57175455733|1237.9369116632|259513.63444065|0.544|0.333|0.25946|57|24|0.006018699436764|0.087532857142857|699.53997802734|2021-11-28|-0.43697|1987-10-25|0.32211|1995-03-26
2024-03-03 19:52:20|WEEKLY|00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|230.84871930871|5|7.7301330477183|0.0035|1|1|0.00354|249.69|-0.10744|13|-0.1074363174998|13|40.04|0.02941|0.07254|0.090993425584741|0.18085869834408|465.19324868148|1138.0225467767|27743.334339548|0.614|0.386|0.14861|57|26|0.0030848031496063|0.048913127734033|274.92001342773|2022-12-18|-0.2245|2020-03-22|0.22376|2000-03-19
2024-03-03 19:52:22|WEEKLY|00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|233.66346218863|4|25.153958169583||0|0|0.01228|300.01|-0.02703|36|-0.027033286274862|36|44.52|0.33051|0.52035|0.35440696777336|0.64406490610205|762.44532537789|4663.6296412039|1733.1601329965|0.593|0.407|0.31294|27|9|0.0058921991701245|0.10537915352697|737.45202636719|2021-09-26|-0.43077|2001-09-23|0.69598|2006-10-01
2024-03-03 19:52:22|WEEKLY|00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|127.66158827589|43|7.969118520925|0.2536|1|2|0.16705|137.14|0.09518|61|0.87628029638428|96|31.52|0.06745|0.11932|0.1004544653491|0.23692182899413|313.48631226903|755.49075106182|5060.5165114101|0.806|0.452|0.16722|31|18|0.0047307458292444|0.055386408243376|153.7799987793|2024-02-04|-0.15335|2008-11-23|0.25782|2015-07-19
2024-03-03 19:52:23|WEEKLY|00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|129.45431185419|43|7.9335499319096|0.2553|1|2|0.17096|138.08|0.87402|89|0.87402479134112|89|43.27|0.10266|0.13822|0.15789771925111|0.53498148381027|179.41881301293|308.46185671599|494.5558791323|0.636|0.273|0.15833|11|6|0.0038031274131274|0.050893011583012|155.19999694824|2024-02-04|-0.12085|2020-03-22|0.26933|2015-07-19
2024-03-03 19:52:25|WEEKLY|00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|150.48277506342|42|8.3382433748547|0.5955|1|2|0.53308|178.22|0.33142|92|0.33142064685504|92|38.77|0.10416|0.2929|0.40766151535046|0.77273615809096|-3394.0395570078|64963.633354635|198022.21570986|0.629|0.429|0.26886|35|11|0.0083461087267525|0.095240672389127|188.64999389648|2021-07-18|-0.31579|2000-12-24|0.7381|2001-04-15
2024-03-03 19:52:26|WEEKLY|00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|139.69700956074|51|15.969331265397|1.3497|1|2|1.07114|202.64|0.85936|93|0.85936396998116|93|32.43|0.03347|0.18834|0.18188140504666|0.28931419550428|1861.956429545|2856.9024327347|7675.757247631|0.594|0.362|0.34033|69|26|0.0052215646853147|0.11323003933566|202.7200012207|2024-03-03|-0.3885|2002-10-06|0.47778|2016-04-24
2024-03-03 19:52:27|WEEKLY|00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|72.312620780141|9|3.6112696375096|0.0109|1|1|0.01094|84.99|-0.02632|23|-0.026321578296491|23|38.68|-0.00437|0.02618|-0.028907270893412|0.018104537229814|34.83381805964|123.3766456437|482.34956762617|0.508|0.305|0.11369|59|22|0.0011266986899563|0.040837816593886|105.59999847412|2022-09-18|-0.21216|2008-10-12|0.36792|2002-10-27
2024-03-03 19:52:28|WEEKLY|00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-324.38681964646|1|14.245608583327||1|0|0|280.33|0.1251|29|0.1251005661236|29|44.15|0.23222|0.33477|0.10323519521962|0.17602947666931|479.63960826016|667.54482974163|82449.995183419|0.563|0.354|0.19552|48|19|0.0045502878716376|0.068796465313827|329.7200012207|2024-02-11|-0.3|1987-10-25|0.4|1985-01-27
2024-03-03 19:52:29|WEEKLY|00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|172.78200467396|12|9.7887416278287|0.0351|1|2|-0.0235|196.16|-0.25104|7|-0.070777161729828|38|36.05|0.05571|0.11957|-0.010920118973133|0.077159657297577|9.9167826226371|224.24986623623|37723.079011003|0.619|0.365|0.23345|63|29|0.0042313058720421|0.078822344434706|202.77000427246|2023-12-17|-0.31636|1987-10-25|0.3427|2000-11-19
2024-03-03 19:52:31|WEEKLY|00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|297.72007066422|11|18.686950563157|0.0499|1|2|-0.05129|339.62|-0.22349|18|0.11574779318135|40|40.94|0.00508|0.09933|0.16271448333461|0.3301634373525|211.81152910051|1130.4971671997|11320.666503906|0.514|0.371|0.23335|35|11|0.0047439293139293|0.076603471933472|413.89001464844|2021-11-07|-0.36957|1997-01-12|0.25346|2000-04-23
2024-03-03 19:52:32|WEEKLY|00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|173.58739673423|13|7.3028475156147||0|0|-0.08201|179.66|-0.12161|16|-0.16898217807263|7|35.6|0.19171|0.31769|0.52079681178099|0.7015525758298|93971.449914735|123948.04950001|138200.00788615|0.492|0.365|0.23639|63|18|0.0051188558758315|0.081105077605321|199.61999511719|2023-12-17|-0.50538|2000-10-01|0.41176|1997-08-10
2024-03-03 19:52:33|WEEKLY|00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|164.07028496476|69|13.28824007441||0|0|0.9022|210.25|0.12096|36|1.0630024001612|89|36.31|0.1974|0.30234|0.4184174432441|0.71724330907269|56502.414938851|131499.48343234|233611.10182824|0.656|0.393|0.26253|61|27|0.0055529566360052|0.090561809023215|211.38000488281|2024-03-03|-0.41463|1987-10-25|0.30084|1999-01-10
2024-03-03 19:52:34|WEEKLY|00014|39320|/equities/asml-holdings|NASDAQ100|810.12324310212|12|51.050583598122|0.4192|1|2|0.31606|990.94|0.08754|44|0.087544121915467|44|40.54|0.17831|0.25697|0.50757440698535|0.67893246087711|5603.9265416086|4356.3606899195|42712.932368766|0.378|0.27|0.25845|37|13|0.0060710787557909|0.083664897418928|991.45001220703|2024-03-03|-0.32085|2001-09-23|0.40301|1998-10-18
2024-03-03 19:52:35|WEEKLY|00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|194.14011822071|31|17.823598409417|0.0521|1|1|0.0521|209.2|0.18956|36|2.6539466223159|151|44.33|0.22908|0.37072|0.61883087690033|1.2635731595373|287.93003340079|319.062914|760.72726162997|0.444|0.222|0.31605|9|4|0.0069716783216783|0.098536993006993|483.13000488281|2021-10-31|-0.38388|2022-11-06|0.28315|2022-08-07
2024-03-03 19:52:37|WEEKLY|00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|225.68007792393|12|13.804974432258|0.1454|1|2|0.09266|264.74|-0.2282|2|-0.22819752059974|2|31.79|3.0E-5|0.08768|0.1268328864798|0.22601634569932|322.98355230458|1685.1155771491|52947.998046875|0.508|0.381|0.2685|63|23|0.0049740168818272|0.087551186693148|344.39001464844|2021-08-29|-0.36337|1987-10-25|0.27835|1986-02-16
2024-03-03 19:52:38|WEEKLY|00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|-130.33588423741|20|9.2295184152581||0|0|0.02292|104.02|-0.14753|41|-0.14752651931173|41|43.14|0.3204|0.40229|0.50269392820732|0.63390771556676|2013.6364029261|2025.9062005885|849.14282973932|0.636|0.5|0.29828|22|11|0.004542117768595|0.093093295454545|354.82000732422|2021-02-28|-0.37004|2008-11-23|0.25328|2022-03-20
2024-03-03 19:52:39|WEEKLY|00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|-258.73914345053|32|12.856379217396||0|0|0.16695|220.95|0.12923|43|0.12923429281328|43|36.09|0.00211|0.1652|0.13619441551406|0.25303279588207|-32.767791288993|373.35813429051|7173.7013773163|0.543|0.391|0.27634|46|17|0.0051812182140745|0.095769946777055|468.54998779297|2021-06-13|-0.44218|2005-03-06|0.61092|2000-01-02
2024-03-03 19:52:40|WEEKLY|00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|3287.7929214135|61|179.63766170663|0.6059|1|1|0.60593|3499.73|0.00978|18|-0.069298588326346|27|37.55|0.00554|0.18418|0.065112946884939|0.17352325710412|101.58070080713|172.58378523512|724.58177649457|0.424|0.242|0.32147|33|12|0.0052299461123941|0.099066443418014|3918|2024-02-25|-0.538|2001-09-23|0.84517|1999-05-02
2024-03-03 19:52:41|WEEKLY|00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|1103.5112794242|64|80.61847326485|1.5169|1|1|1.5169|1399.17|0.92745|87|0.92745343297666|87|41|0.06031|0.12881|0.25393604974252|0.3547405809843|385.22411438121|426.00823769354|8515.9465487322|0.471|0.353|0.21682|17|8|0.0069022236842105|0.067050407894737|1407.7600097656|2024-03-03|-0.18257|2018-07-15|0.20014|2020-03-29
2024-03-03 19:52:43|WEEKLY|00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|255.57101733177|58|17.434681997365|0.7037|1|1|0.70372|315.24|1.03585|92|1.0358532540865|92|35.02|0.03161|0.14975|0.24772925980904|0.30212944493593|1437.2959028395|1095.401919337|18117.240718769|0.491|0.377|0.26468|53|17|0.004748849973863|0.084173439623628|315.7799987793|2024-03-03|-0.42068|1999-04-25|0.40345|2008-11-02
2024-03-03 19:52:44|WEEKLY|00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|218.66258348429|30|9.1691382282197||0|0|0.21545|247.32|-0.15383|10|-0.15382712580201|10|27.79|-0.01831|0.04175|0.033473246456612|0.15056382397145|95.679535972382|203.94782969883|1328.2491738835|0.579|0.368|0.16615|19|9|0.0054076481149013|0.053617576301616|248.86000061035|2024-03-03|-0.21461|2020-03-22|0.22293|2020-04-12
2024-03-03 19:52:45|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
2024-03-03 19:52:46|WEEKLY|00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-373.55886150421|19|26.009910038176||0|0|0.21194|293.16|-0.07107|12|-0.071068412501388|12|36.2|0.06216|0.13395|0.11688858916504|0.19122761750949|216.87430334601|322.92732033093|808.71725148168|0.5|0.4|0.16291|20|5|0.0036935714285714|0.057584541778976|825.61999511719|2021-09-05|-0.19868|2022-12-18|0.18294|2020-03-29
2024-03-03 19:52:46|WEEKLY|00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|148.39009636443|69|5.9893762063356|0.2011|1|1|0.20108|158.05|-0.04717|16|-0.047169787355576|16|33.49|0.04444|0.0906|0.13389725936848|0.4112732483563|15.29117518714|338.1920732596|3951.2500762939|0.585|0.293|0.26804|41|22|0.0045939694656489|0.083003920888272|166.70500183105|2024-02-11|-0.30606|1998-10-11|0.51574|2000-12-10
2024-03-03 19:52:48|WEEKLY|00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|569.22479535744|82|19.641732846349|0.476|1|2|0.44703|628.36|-0.19421|12|0.50072825745322|85|34.39|-0.00428|0.06526|0.11007247291104|0.29025374733648|752.57102979852|4316.1587766664|66846.807121843|0.559|0.305|0.1655|59|24|0.0038378578199052|0.053024388625592|636.36999511719|2024-03-03|-0.28118|2020-03-22|0.25048|2000-07-09
2024-03-03 19:52:49|WEEKLY|00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|-53.22340335526|16|1.6478008895383||0|0|-0.01351|48.4|-0.00073|52|-0.0007323675819545|52|39.82|0.47403|0.58461|0.81867390108925|1.3106816180296|43860.491804672|65361.358883924|60500.003259629|0.614|0.386|0.19532|44|17|0.0049650481041313|0.071514963214488|82|2000-04-02|-0.26286|1994-05-15|0.32012|2001-04-15
2024-03-03 19:52:50|WEEKLY|00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|70.07676186199|34|3.0019128652578|0.1459|1|1|0.14592|78.61|-0.02718|38|-0.027180222658821|38|44.93|0.18297|0.28954|0.49678636774066|0.69745387868362|3026.4215018601|6076.1620085815|37433.334792701|0.586|0.448|0.24567|29|13|0.0065253892215569|0.081632267964072|93.468002319336|2022-03-27|-0.41026|2001-09-23|0.59649|1999-10-24
2024-03-03 19:52:51|WEEKLY|00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|-47.176057160865|19|2.0081077945915||0|0|-0.07972|42.8|0.06988|42|0.06988208880413|42|37.82|-0.01032|0.11144|0.080167363512109|0.14313421354816|424.12862549101|989.57716436269|3370.078730697|0.583|0.4|0.19249|60|18|0.0029236423261915|0.066596064713599|61.799999237061|2021-09-05|-0.48589|2011-12-18|0.25128|1980-08-10
2024-03-03 19:52:52|WEEKLY|00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|45.433236328831|67|2.3005049334397|0.6461|1|1|0.64608|53.58|-0.18313|6|-0.18313328579736|6|45.36|0.13149|0.20591|0.28364478559803|0.4649858197813|2262.0688327999|4403.9263807231|33487.501892913|0.606|0.394|0.21905|33|15|0.0050082085732566|0.069602239283429|53.700000762939|2024-03-03|-0.27473|2002-09-22|0.30769|1996-08-04
2024-03-03 19:52:54|WEEKLY|00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|681.2404234695|34|21.513212114986|0.3851|1|2|0.37084|749.44|-0.0861|62|-0.10330452080958|7|34.44|-0.01784|0.04224|0.078232819878579|0.16511429185666|231.28404735002|606.43239061399|8146.0871519438|0.556|0.378|0.16252|45|16|0.0035357927984839|0.056333297536323|752.55999755859|2024-03-03|-0.31405|2000-05-28|0.22243|2000-03-19
2024-03-03 19:52:55|WEEKLY|00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|257.78863458999|41|24.178700722854||0|0|1.04127|314.6|-0.4577|29|-0.45769918843378|29|41.2|0.151|0.32414|-0.45769918843378|-0.45769918843378|54.23|54.23|490.33663987976|0.2|0.2|0.3942|5|1|0.0096329268292683|0.12106284552846|338.45309448242|2024-02-18|-0.23884|2020-03-15|0.26562|2019-11-17
2024-03-03 19:52:56|WEEKLY|00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|34.007295419708|11|1.3903112977937|0.1235|1|2|0.10396|38.23|-0.18434|8|-0.19417753901708|6|36.89|0.00324|0.05599|0.048382474997277|0.17085335126122|168.3494789963|1209.0906952224|10060.526321568|0.623|0.344|0.17861|61|32|0.0029118185840708|0.05911282300885|40.119998931885|2024-02-25|-0.23958|1987-10-25|0.19643|1984-08-05
2024-03-03 19:52:57|WEEKLY|00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|101.2823355333|15|7.8020060717991|0.0778|1|1|0.07782|121.74|0.02844|42|0.028438118154977|42|29.42|-0.00769|0.11886|-0.016153274820314|0.085793980086934|15.047920089109|106.29226844014|4755.4687728465|0.576|0.364|0.32912|33|14|0.0069230050761421|0.10338285279188|164.86294555664|2021-11-21|-0.44681|2008-11-16|0.64|2008-12-07
2024-03-03 19:52:58|WEEKLY|00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|48.794321063476|12|4.5064368218229|0.0828|1|2|-0.13516|54.58|1.3797|116|1.3797004486572|116|42|0.02881|0.40238|0.31738942713957|0.59779830402204|146.89542163011|194.159723|137.37730294467|0.429|0.286|0.25804|7|1|0.004399737704918|0.11242344262295|314.76000976562|2021-08-15|-0.45884|2021-12-05|0.29711|2022-11-13
2024-03-03 19:53:00|WEEKLY|00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|127.98774631797|14|6.3699165715825|0.1767|1|1|0.17669|148.44|0.25648|30|0.2564804997574|30|36.41|0.02037|0.1309|0.17706048812549|0.33518482602087|183.03335051244|1067.7681965198|12796.55230282|0.537|0.366|0.25351|41|14|0.0046923306772908|0.07545312749004|177.19000244141|2022-04-24|-0.35865|2001-03-18|0.29027|2022-05-29
2024-03-03 19:53:01|WEEKLY|00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|38.951225454588|1|2.3533413625494||0|0|0|48.05|-0.1999|39|-0.19989821860527|39|35.76|0.00903|0.09805|0.1693111540313|0.31023460085189|471.16672838418|863.0204163737|6082.2782192336|0.595|0.351|0.27365|37|16|0.0052638019652305|0.082064512471655|81.190002441406|2021-10-24|-0.27769|2000-04-02|0.65909|1998-11-01
2024-03-03 19:53:02|WEEKLY|00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|127.66831386955|16|4.8552561137932|0.0591|1|2|0.05303|140.79|-0.09063|15|0.087885323344205|85|43.37|0.17722|0.26957|0.36192332563927|0.75118344904578|846.52372258293|2950.1349613378|28157.998657227|0.537|0.293|0.26349|41|18|0.0048955716675962|0.087361979921918|151.25810241699|2018-07-15|-0.28616|1999-12-19|0.40358|1997-05-04
2024-03-03 19:53:03|WEEKLY|00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|-38.676118959031|90|1.6188797489177||0|0|0.13249|35.49|0.36308|87|0.36307640626252|87|42.31|0.02675|0.07712|0.059020344311718|0.14688988777068|281.74887821895|632.79194327671|515.84303907167|0.5|0.288|0.13822|52|21|0.0012557623416339|0.047500882481433|92.129997253418|2008-07-13|-0.26783|2016-11-27|0.19542|2020-04-12
2024-03-03 19:53:04|WEEKLY|00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|65.624717258236|42|2.4534277840384|0.3244|1|1|0.32436|72.84|-0.05573|10|0.45318556448672|86|32.6|-0.02539|0.06947|0.13171723800755|0.24324320861107|566.39477258715|2292.9317272311|56030.768468958|0.579|0.386|0.21266|57|20|0.0046571827277514|0.068416387572406|73.98999786377|2024-03-03|-0.5054|2014-03-16|0.34578|1998-04-19
2024-03-03 19:53:06|WEEKLY|00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|135.14397581912|15|4.7370585665192|0.1952|1|1|0.19515|150.35|0.03282|59|0.03282432337694|59|43.09|0.04443|0.10644|0.074945148340331|0.23361795227239|86.199483656513|1099.7375405608|53696.430522645|0.6|0.378|0.18523|45|22|0.0040779467485919|0.05789986687148|151.9700012207|2024-03-03|-0.23256|1987-10-25|0.24508|2000-03-12
2024-03-03 19:53:07|WEEKLY|00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|-34.057733009155|22|1.4985424492307|0.0316|-1|1|0.0316|29.42|-0.15163|34|-0.15163367786337|34|39.67|-0.02927|0.00162|-0.054437523280068|-0.072862370876114|77.811517557747|77.746210740725|70.551557645152|0.667|0.5|0.18104|6|4|-0.00041247104247104|0.06599027027027|44.950000762939|2022-02-13|-0.19732|2020-03-22|0.23957|2021-03-07
2024-03-03 19:53:08|WEEKLY|00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|-31.35209568425|22|1.3448651899363|0.0405|-1|1|0.04053|26.99|-0.15271|34|-0.1527108881224|34|39.67|-0.02919|0.00107|-0.061745879856582|-0.085706891123694|75.680155437544|74.920461953337|65.797170818924|0.667|0.5|0.17281|6|5|-0.00071204633204633|0.063482162162162|42.139999389648|2021-03-21|-0.21001|2020-03-22|0.22267|2021-03-07
2024-03-03 19:53:08|WEEKLY|00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|-83.774553843171|4|3.6231850212914||0|0|0.01846|72.31|-0.11571|5|-0.11571239553654|5|41.68|0.0225|0.11303|0.11207434177874|0.26454135044422|151.54061436038|572.6295460009|10329.999827147|0.6|0.35|0.26748|40|19|0.0046759461077844|0.084048425149701|123.37000274658|2015-06-28|-0.29344|2001-01-07|0.3908|1999-08-01
2024-03-03 19:53:10|WEEKLY|00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|188.28997749883|12|6.62618730705|-0.0082|1|2|-0.02325|198.67|-0.14973|5|-0.14973205517631|5|38.58|-0.01034|0.03865|0.012852775824567|0.083327757359516|57.76988028171|260.30129908606|2583.4850024794|0.559|0.356|0.17471|59|25|0.0022125666812418|0.05400372103192|236.86000061035|2021-08-08|-0.30532|2001-09-23|0.32871|2000-10-22
2024-03-03 19:53:12|WEEKLY|00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|485.42625973344|13|28.786247976223|0.1518|1|2|0.08567|576.87|-0.14075|13|1.0373045865303|82|41.22|0.13133|0.23142|0.43666740376794|0.7706878682549|7290.0958714555|13255.433346293|60723.158142732|0.488|0.293|0.20193|41|13|0.0053050763807285|0.072193014101058|706.95001220703|2021-08-01|-0.56625|1997-03-30|0.41851|2000-02-27
2024-03-03 19:53:13|WEEKLY|00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|106.44873751253|11|12.569455105492|0.0036|1|1|0.00357|140.5|0.04012|38|0.040120153773678|38|36.97|0.12261|0.23025|0.21856378422182|0.41782272741726|621.33558472681|1666.0074607394|717.20264882918|0.576|0.364|0.27211|33|16|0.0048170406504065|0.10335919512195|555.77001953125|2021-02-14|-0.39789|2000-11-19|0.78351|2003-06-01
2024-03-03 19:53:13|WEEKLY|00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|54.375021179882|12|3.4133541933265|-0.0522|1|1|-0.05217|59.05|-0.08975|14|-0.089745204545222|14|31.92|0.02216|0.14436|0.14950009334035|0.29801071915956|302.42368118889|2327.5987406699|2556.2770865703|0.673|0.408|0.3319|49|25|0.0058132634920635|0.1148046984127|153.14999389648|2017-03-19|-0.43838|1999-09-19|0.7478|1999-12-26
2024-03-03 19:53:14|WEEKLY|00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|41.399147872452|49|2.938536056027|0.3413|1|1|0.34129|43.82|-0.04816|27|-0.048160784334903|27|32.39|-0.01001|0.06705|-0.019540189284719|0.086019599715232|10.152365424538|470.38442788622|14606.665984525|0.696|0.377|0.21264|69|34|0.0036007446342532|0.074025961454227|75.809997558594|2000-09-03|-0.36111|1987-10-25|0.25683|2000-01-16
2024-03-03 19:53:16|WEEKLY|00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|573.53961657748|82|29.184294067271|0.3696|1|1|0.36958|666.52|0.14254|31|0.94747472808751|79|43.77|0.01307|0.12073|0.076033857950884|0.30589919864769|116.08500878117|1301.6232787448|25151.697945084|0.629|0.343|0.25375|35|17|0.0051689708617483|0.078160805951643|716.85998535156|2021-11-21|-0.36407|2000-04-16|0.60286|1994-10-16
2024-03-03 19:53:18|WEEKLY|00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|336.39290202647|11|18.200718041958|0.2238|1|2|0.18331|397.9|0.2066|41|-0.1682472496966|21|42.31|0.28151|0.37972|0.5332828431182|0.71853817578699|1981.8156764586|1873.894087395|19600.98519726|0.517|0.379|0.25885|29|12|0.0064994341147939|0.084268512530315|399.67001342773|2024-03-03|-0.26374|2001-07-29|0.50877|2000-07-16
2024-03-03 19:53:19|WEEKLY|00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-30.299404067259|52|2.3866866791246||0|0|0.43168|23|-0.30986|14|-0.30985672506935|14|38.25|0.04775|0.10725|0.25708795119686|0.45111600062392|182.63764003651|244.09972290211|114.42785852484|0.5|0.333|0.28496|12|4|0.0023023333333333|0.091054862745098|105.62509155273|2021-02-21|-0.24532|2022-03-13|0.35716|2022-03-20
2024-03-03 19:53:19|WEEKLY|00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|29.125846412616|11|1.208523405228|-0.1081|1|1|-0.10813|29.28|-0.07246|53|-0.072464642671835|53|48|0.05507|0.18636|0.10330978663964|0.30428944454405|66.958557945531|102.64837190769|113.48837811044|0.647|0.294|0.17865|17|10|0.0019074334140436|0.045057736077482|50.290000915527|2013-04-28|-0.83527|2013-05-05|0.24109|2018-02-04
2024-03-03 19:53:20|WEEKLY|00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|570.05496702114|69|41.135008144647|0.8873|1|1|0.8873|717.57|0.85727|91|0.85727358536989|91|35.92|0.20689|0.32562|0.44143669975781|0.7725220758239|3983.7638739425|29722.125100776|70350.00203357|0.639|0.393|0.28884|61|27|0.0054174103585657|0.094497976980965|719.21997070312|2024-03-03|-0.47604|1983-12-18|1.11312|1993-12-12
2024-03-03 19:53:21|WEEKLY|00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|34.218918450052|13|1.4573868503289|-0.0121|1|2|-0.03036|35.13|0.08221|23|0.082214076141029|23|34.41|-0.01101|0.02173|-0.038458355438387|0.045271189402767|63.217047686217|119.67805402953|76.402786902696|0.529|0.294|0.15102|17|6|0.00026651591289782|0.046554941373534|97.769996643066|2017-02-19|-0.26606|2019-02-24|0.43849|2015-03-29
2024-03-03 19:53:23|WEEKLY|00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|775.63177625096|69|57.338571734707||0|0|0.95985|981.53|0.77998|84|0.77998418603787|84|36.51|0.14068|0.25504|0.1134909638604|0.29388046245345|16.445149086472|961.03108127918|44213.063812947|0.655|0.4|0.32527|55|25|0.0058879142581888|0.10275184489403|982.44500732422|2024-03-03|-0.46575|1987-10-25|0.6087|1990-09-02
2024-03-03 19:53:24|WEEKLY|00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|440.14367348757|66|23.755405621654||0|0|0.18785|458.5|-0.29874|5|-0.29873583755321|5|32|0.15613|0.32566|0.52160948009968|0.83989135967741|788.0568179629|1164.2810472905|3275|0.64|0.4|0.29309|25|11|0.0065426011560694|0.091410786127168|516.39001464844|2023-12-31|-0.30798|2008-12-14|0.41333|2009-03-15
2024-03-03 19:53:25|WEEKLY|00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|221.38823644593|44|9.2905885634333|0.4159|1|1|0.41587|250|-0.2158|46|0.27727601572191|83|37.31|0.0092|0.07628|0.057598877302861|0.15887986232992|205.97801836513|531.21949573818|1454.3338698838|0.6|0.371|0.17627|35|12|0.0030664640474425|0.062813350630096|252.16969299316|2024-02-25|-0.26523|2001-09-23|0.37627|2020-04-12
2024-03-03 19:53:26|WEEKLY|00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|55.218902024133|8|6.1518652093836|0.2509|1|2|0.18164|77.61|-0.0754|22|-0.075396040415129|22|42.28|0.0898|0.17231|0.21098765924861|0.39230808566393|393.7687358575|632.22699626923|544.63158323054|0.586|0.345|0.31907|29|14|0.0040558313057583|0.10125211678832|93.849998474121|2021-12-12|-0.33363|2000-10-22|0.544|2001-04-15
2024-03-03 19:53:27|WEEKLY|00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|-40.586446579767|19|2.8727697204479||0|0|-0.0568|35.91|-0.222|15|-0.22199522934828|15|38.21|0.02797|0.11662|0.1565985864768|0.29585010955279|757.00112474873|3427.8908568553|10260.00013113|0.595|0.405|0.27067|42|19|0.0049795748613678|0.088804886013555|182|2021-10-24|-0.25806|1994-04-24|0.76623|1995-08-27
2024-03-03 19:53:29|WEEKLY|00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|1476.9940991086|82|110.8903385147|0.4918|1|1|0.4918|1612.75|0.28109|42|1.0990131723474|43|27|-0.12845|0.01676|0.019113986615309|0.11970427535424|50.864962553737|170.31345166355|5658.7719298246|0.517|0.345|0.30499|29|7|0.0077906828703704|0.10450440972222|2020|2021-01-24|-0.3067|2008-02-03|0.46128|2008-12-14
2024-03-03 19:53:29|WEEKLY|00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|410.32247090361|58|27.254178603419|2.466|1|2|2.31027|502.3|0.65561|76|0.655609545277|76|50.73|0.40294|0.45034|0.589362892203|1.0628562036227|854.26762076032|980.1392936664|1313.8895992872|0.636|0.364|0.21369|11|4|0.0056111707317073|0.068539447154472|504.25|2024-03-03|-0.23698|2022-10-30|0.31414|2013-07-28
2024-03-03 19:53:30|WEEKLY|00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|76.357334689829|12|5.3151012856398||0|0|-0.0564|87|-0.27595|7|-0.047078987321905|50|37.3|0.03683|0.11342|0.13554193519514|0.37886886776152|55.016421296963|1330.7690590641|26363.63531604|0.674|0.395|0.27129|43|23|0.0053161795665635|0.088535826625387|94.300003051758|2023-08-06|-0.33421|1996-03-03|0.31806|2000-03-05
2024-03-03 19:53:31|WEEKLY|00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|76.116136399526|42|5.441137364302|0.4711|1|2|0.39578|95.15|-0.12297|16|-0.12296759285294|16|35.61|0.14704|0.25131|0.34061626214519|0.44904848120128|20123.917203505|14749.595545604|6748.2272183222|0.632|0.439|0.36415|57|30|0.0055497585707388|0.11728400772574|98.449996948242|2022-01-09|-0.45333|1986-11-16|0.46835|1987-12-13
2024-03-03 19:53:32|WEEKLY|00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|369.58671387437|51|14.558570358972|0.487|1|1|0.48696|415.5|-0.13993|10|1.0520159922441|191|36.26|0.09709|0.17428|0.15966421535998|0.31494423210582|261.81411067322|1316.0987292829|415499.99380855|0.547|0.358|0.18461|53|18|0.0052113843813387|0.060828088235294|420.82000732422|2024-02-11|-0.24444|1987-10-25|0.25|1987-10-04
2024-03-03 19:53:34|WEEKLY|00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|76.335312950275|9|10.902248149532|-0.0982|1|2|-0.14453|95.06|0.16382|36|-0.26818656275329|23|29.44|0.30487|0.45446|-0.14037681649243|-0.069398136649426|27.601041128744|69.245531414701|511.07524520966|0.556|0.333|0.43778|9|4|0.011891062271062|0.14849413919414|497.48999023438|2021-08-15|-0.31349|2021-11-07|0.51493|2020-07-19
2024-03-03 19:53:35|WEEKLY|00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|68.159790310754|10|2.5502632119129|0.0103|1|2|-0.00083|72.37|-0.03932|17|0.072318891092884|41|35.64|-0.03052|0.00264|0.021413229105598|0.065470411400129|114.95097620496|179.20304118711|361.48851694215|0.515|0.364|0.12389|33|13|0.0014837890295359|0.040929983122363|78.589996337891|2023-04-30|-0.17606|2008-10-12|0.10549|2020-03-29
2024-03-03 19:53:36|WEEKLY|00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|51.467515780131|10|2.3596047099992|0.0416|1|2|0.02048|58.79|0.22788|72|0.22788139953328|72|36.09|0.2731|0.6669|0.025561809929019|0.14286528892957|36.955462750059|251.47170174419|73487.502786984|0.436|0.273|0.22665|55|12|0.010126519558676|0.12280628385155|60.465000152588|2023-05-07|-0.5|1991-02-17|1.5|1990-03-11
2024-03-03 19:53:37|WEEKLY|00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-110.79098410806|11|7.2766576587934||0|0|-0.2608|110.49|0.05999|49|0.059990319350979|49|28.76|-0.03716|0.06904|0.090358536774823|0.2534434390728|75.427064347759|2386.7219675286|18414.998912215|0.667|0.452|0.30253|42|13|0.0072336863711002|0.10174107553366|134.33000183105|2021-02-14|-0.36957|2000-07-30|0.66667|2002-01-06
2024-03-03 19:53:38|WEEKLY|00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|506.59768337568|16|31.725780346128|0.3541|1|2|0.32931|619.34|0.3376|51|0.33760306183907|51|38.59|0.42316|0.59297|0.8018642476691|1.2792160996025|30421.320767478|108444.38465152|51185.124572719|0.621|0.414|0.3167|29|8|0.0085972398589065|0.10036124338624|700.98937988281|2021-11-21|-0.38494|2004-10-17|0.70924|2013-01-27
2024-03-03 19:53:40|WEEKLY|00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|638.6205346182|65|52.834821793935|3.8397|1|1|3.83966|822.79|2.19841|92|2.1984126934414|92|35.6|0.20831|0.36401|0.12083300471906|0.34517564694205|89.675312380512|851.95545125551|200680.48419616|0.486|0.286|0.32345|35|11|0.0093009007633588|0.10825263358779|823.94000244141|2024-02-25|-0.3876|2004-08-08|1|2000-03-12
2024-03-03 19:53:41|WEEKLY|00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|208.07504227119|13|13.846649321062|0.1947|1|1|0.19466|257.51|-0.20332|6|0.64066074498202|88|36.63|0.00353|0.09992|0.14468001743386|0.38858333757123|273.50131916998|668.02602084632|1839.3572126116|0.579|0.316|0.24628|19|9|0.0058115536723164|0.078737641242938|259.07998657227|2024-03-03|-0.2457|2011-08-07|0.25799|2010-12-05
2024-03-03 19:53:42|WEEKLY|00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|70.934448545567|11|9.2542951881894|0.2141|1|1|0.21408|108.49|-0.33214|8|0.45830246508428|46|31.82|-0.01721|0.05249|0.17601408674064|0.33516379723452|179.97314435782|271.11921774175|461.46319356684|0.636|0.364|0.35542|11|7|0.0070660277777778|0.10850755555556|294|2021-02-14|-0.30862|2022-09-04|0.30334|2024-03-03
2024-03-03 19:53:42|WEEKLY|00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|952.90828659855|72|41.553072761422|0.4715|1|2|0.4588|1085.45|-0.22672|25|-0.053281419408394|15|32.68|0.00709|0.05659|0.041145189102429|0.1973877309742|86.283047017003|1043.6778794318|45039.415457022|0.66|0.362|0.19605|47|22|0.0048065899191039|0.060672364654636|1098.9499511719|2024-03-03|-0.25552|2020-03-22|0.438|2000-03-19
2024-03-03 19:53:43|WEEKLY|00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|100.28944254882|113|3.8718520768264||0|0|0.81744|113.19|-0.16717|22|0.092547101630674|62|29.84|-0.01061|0.04598|0.043734629612074|0.12332612409814|143.88532967037|1011.3173664817|20579.999997832|0.589|0.384|0.16425|73|29|0.0032631965065502|0.059201406113537|113.34999847412|2024-03-03|-0.22156|1987-10-25|0.26021|2008-11-02
2024-03-03 19:53:45|WEEKLY|00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|112.12061033123|12|4.1312046575059||0|0|-0.03634|122.23|-0.15762|7|-0.10470464572583|14|31.24|0.02902|0.08326|0.10300350107408|0.2024237182933|436.37435082962|1783.8933465072|58204.765320541|0.612|0.403|0.17034|67|28|0.0040053184410646|0.061016577946768|141.91999816895|2022-04-10|-0.27376|2020-03-22|0.29641|2000-12-24
2024-03-03 19:53:46|WEEKLY|00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|-65.867295609384|124|4.6013981690893||0|0|0.74817|60.54|0.97245|76|0.9724471695055|76|41|0.03189|0.18138|0.093950500132787|0.27112682716174|109.44596411639|159.89676982555|174.51716146485|0.625|0.375|0.18404|8|4|0.0025466740576497|0.070192505543237|310.16000366211|2021-08-01|-0.22896|2022-02-06|0.22989|2022-03-20
2024-03-03 19:53:47|WEEKLY|00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|-7.2324631076804|43|0.92873892372105||0|0|0.33718|4.6|0.84514|100|1.9674232559272|43|47.25|0.25317|0.4919|1.4062836763229|1.9674232559272|547.53053388|296.742|18.225039407078|0.5|0.25|0.5301|4|1|-0.0004787012987013|0.1718241991342|171.08999633789|2021-01-17|-0.39151|2021-11-07|0.40976|2022-02-13
2024-03-03 19:53:48|WEEKLY|00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-180.2098304961|29|5.2718260885115||0|0|0.07627|164.59|0.01335|53|0.013350350019894|53|41.83|0.00205|0.04807|0.050929154918516|0.11961613676066|246.29612086668|583.18220197108|13062.698220924|0.537|0.352|0.13928|54|20|0.0026047616965457|0.04513470922606|196.88000488281|2023-05-21|-0.18454|2020-03-22|0.15905|2020-03-29
2024-03-03 19:53:49|WEEKLY|00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|117.70303040015|32|10.867752787624|0.4197|1|1|0.4197|126.85|0.02608|42|0.026076428814081|42|52.2|0.69135|0.8981|2.0093541658948|2.0093541658948|512.28377904|512.28377904|515.65039230517|0.4|0.4|0.41573|5|2|0.010275308219178|0.13610095890411|212.59649658203|2021-02-21|-0.2248|2018-08-05|0.34594|2018-09-16
2024-03-03 19:53:51|WEEKLY|00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|133.84547590007|32|8.5448424856222|0.2596|1|1|0.25958|163.09|-0.0047|21|-0.0046986632231972|21|33.59|0.20484|0.33392|0.0031907576723771|0.11916575031804|20.861542263013|323.06883056848|29123.213507775|0.633|0.408|0.256|49|22|0.0054860524746571|0.085880745378652|193.58000183105|2022-01-09|-0.30912|2000-04-16|0.40281|2019-04-21
2024-03-03 19:53:52|WEEKLY|00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|870.11127487786|28|37.210405932642|0.1836|1|1|0.18362|982.82|-0.044|43|-0.043999882365422|43|34.49|0.09875|0.25858|0.32834510839853|0.63032772266922|35.214573892192|2536.3383627938|5537.0141257703|0.612|0.408|0.33973|49|20|0.0058800291205591|0.109805416424|998.32501220703|2024-03-03|-0.61236|2003-04-06|1.10943|2000-02-27
2024-03-03 19:53:53|WEEKLY|00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|135.65165518021|68|4.4927806910697|0.5151|1|2|0.39074|149.63|0.0026|58|0.052595620736616|70|30.79|0.02559|0.10631|0.084870895019179|0.23817261644353|156.22589303411|2191.9394764249|27205.454843576|0.603|0.365|0.24158|63|28|0.0044743099152965|0.076162874937718|151.11999511719|2024-03-03|-0.31164|2020-03-22|0.4375|1987-02-08
2024-03-03 19:53:54|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
2024-03-03 19:53:55|WEEKLY|00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|-5.8521911001046|28|0.44406362691982||0|0|-0.05693|4.27|-0.10817|8|-0.10816782014587|8|37.75|0.03927|0.16548|0.091313174503264|0.32164894521608|2.3231403629216|1020.1615794084|89.894736440558|0.725|0.425|0.44601|40|21|0.0050148340923878|0.12381610279766|69.440002441406|2000-03-05|-0.49294|1996-11-24|0.97044|1995-01-08
2024-03-03 19:53:57|WEEKLY|00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|96.966337837437|12|5.8809879345172|0.0079|1|2|-0.05462|106.44|-0.19017|9|0.16515464519457|31|32.49|0.12151|0.2795|0.20198438798068|0.37624277310243|87.74197083437|352.9731255014|1996.9981982175|0.512|0.341|0.32318|41|15|0.0055906403574088|0.11096977661951|204|2021-05-02|-0.3788|2002-06-09|0.56713|2009-02-08
2024-03-03 19:53:58|WEEKLY|00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|150.27684229445|57|1.872720659338|0.4934|1|1|0.49335|156.16|-0.01161|39|-0.30093997321998|5|26.81|-0.03377|0.02083|-0.00064008376428819|0.072669362363846|55.843251826813|133.60247506755|431.38121649429|0.81|0.476|0.28491|21|13|0.0044085945072698|0.087763796445881|225.8943939209|2020-09-06|-0.24186|2012-06-03|0.23641|2012-05-27
2024-03-03 19:53:58|WEEKLY|00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|91.379247408518|17|4.0090895874889||0|0|-0.10706|93.16|-0.08621|18|0.051911133719201|42|37.93|0.03905|0.12919|0.17155136301289|0.36414840144338|264.33180289702|2135.8522597838|27400.000788885|0.512|0.349|0.20995|43|14|0.0046522465088039|0.069369259259259|126.31999969482|2021-07-25|-0.22297|1999-07-04|0.35744|2008-11-02
2024-03-03 19:54:00|WEEKLY|00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|473.9086183644|58|37.118256380175|0.6552|1|1|0.65519|591.35|-0.19367|11|-0.19366610643219|11|30.4|-0.10682|-0.02998|-0.013817334636394|0.017417756718305|28.782671111996|82.413232178371|7689.8565823897|0.585|0.434|0.2234|53|21|0.0039021522781775|0.073111276978417|629.38000488281|2024-02-25|-0.26074|2004-08-22|0.28519|1999-06-13
2024-03-03 19:54:01|WEEKLY|00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|150.07660466319|14|4.422798852503|0.0864|1|2|0.07304|163.37|-0.16053|26|0.053904232836759|68|41.24|0.04598|0.15853|0.1078052222163|0.37823244836163|127.55669880129|230.99434413448|434.84161949486|0.429|0.19|0.21571|21|8|0.0031903526734926|0.073072309442548|165.94500732422|2024-01-21|-0.41457|2011-08-07|0.40995|2012-07-29
2024-03-03 19:54:03|WEEKLY|00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|-248.9969204822|20|19.696722693106|0.0441|-1|1|0.04411|202.64|0.12264|9|0.12263816690399|9|26.69|0.05791|0.19579|0.09069089906665|0.41764817574518|34.517852872827|550.42294066255|15831.250306172|0.654|0.346|0.31121|26|10|0.010016129032258|0.10592415147265|414.5|2021-11-07|-0.2587|2020-03-01|0.40659|2013-05-12
2024-03-03 19:54:03|WEEKLY|00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|149.06157502846|12|8.1925258137153|0.0143|1|1|0.01429|171.05|-0.17881|28|-0.17880756673864|28|38.54|0.05255|0.12536|0.15306646063434|0.24310064630572|1765.9542653842|4656.6143419518|9502.7781990575|0.661|0.458|0.20974|59|29|0.0033477855579869|0.072323584245077|202.25999450684|2021-10-31|-0.38333|1987-10-25|0.30918|2000-12-10
2024-03-03 19:54:04|WEEKLY|00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|36.52515998133|3|2.9116134158505|0.1131|1|2|0.08873|44.91|-0.28545|17|0.065204037518773|46|38.89|0.09032|0.1789|0.22923084423439|0.42371079836243|566.19622572498|1741.0330510412|1825.6097215853|0.63|0.407|0.27159|27|13|0.005074144486692|0.096399562737643|60.650001525879|2017-07-30|-0.27642|2003-12-21|0.3878|2009-03-15
2024-03-03 19:54:05|WEEKLY|00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|-214.79883976619|24|6.9246127467703|0.0225|-1|1|0.02248|195.23|-0.01795|47|-0.017947553641731|47|44.53|0.33555|0.56837|0.18980675753475|0.33268290132208|772.36462700107|1503.6546219912|3060.0312261068|0.533|0.367|0.22744|30|14|0.0050721265636497|0.089138822663723|258.5|2000-02-27|-0.59682|2002-04-28|0.50902|2000-06-04
2024-03-03 19:54:06|WEEKLY|00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|222.69449417706|44|8.6228197360738|0.219|1|2|0.14591|241.65|-0.12257|8|-0.12257377692187|8|30.78|-0.06492|-0.00209|0.041978697635153|0.095304804546569|119.87434324874|174.77539114722|915.34089919785|0.435|0.348|0.13817|23|4|0.0033905326231691|0.042325419440746|251.97999572754|2024-02-11|-0.14669|2020-03-22|0.14392|2022-03-20
2024-03-03 19:54:08|WEEKLY|00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|378.78756300232|89|18.696691976702|0.4793|1|1|0.47927|432.76|-0.18576|6|0.20556700913753|22|29.31|-0.10477|0.01958|-0.029450200937084|0.011204761446645|16.735563813809|60.012674570335|9367.1000105069|0.473|0.345|0.31713|55|18|0.0054490647058823|0.10053113529412|448.39999389648|2024-02-04|-0.36033|2002-04-28|0.65785|2012-05-13
2024-03-03 19:54:09|WEEKLY|00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|20.555943810957|11|1.802894551663|-0.1602|1|2|-0.1804|21.49|0.21167|41|-0.029860617152385|64|36.1|0.05081|0.11028|0.11840085710609|0.18182668406127|325.90388629267|613.67148227809|10233.333543842|0.54|0.397|0.16929|63|28|0.0028170928196147|0.055885788091068|97.300003051758|2015-08-09|-0.16953|2008-10-12|0.18634|1987-12-13
2024-03-03 19:54:10|WEEKLY|00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|259.20782633968|14|15.12015179292|0.1694|1|2|0.06962|291.92|0.07549|34|0.075489382535645|34|44.69|0.00431|0.09688|0.10071535456229|0.10071535456229|145.11630919012|145.11630919012|599.54820632836|0.308|0.308|0.25836|13|2|0.0044558417508418|0.07587101010101|311.2799987793|2024-03-03|-0.15871|2022-11-06|0.26592|2020-08-30
2024-03-03 19:54:11|WEEKLY|00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|-63.387490570797|1|3.0874968569324||1|0|0|49.57|-0.22219|8|-0.22218735209668|8|38.17|-0.00411|0.02202|0.0035341823871956|0.035380600811468|74.039547472574|160.94822253036|896.38332394461|0.6|0.333|0.11657|60|31|0.001413711790393|0.039459449781659|77.660003662109|2022-09-18|-0.43318|2002-07-28|0.30115|2002-08-11
2024-03-03 19:54:12|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
2024-03-03 19:54:14|WEEKLY|00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|-75.122145106016|167|4.8313939361629|0.811|-1|1|0.81099|70.91|3.23251|46|3.2325137185363|46|44|1.40142|1.50043|3.2325137185363|3.2325137185363|423.251|423.251|114.37097364856|0.5|0.5|0.36334|2|2|0.0033296850393701|0.11417027559055|588.84002685547|2020-10-25|-0.19302|2020-11-15|0.23597|2020-09-06
2024-03-03 19:54:14|WEEKLY|00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|-105.12129957874|4|4.453767085735||0|0|0.01119|91.86|0.0306|16|0.030599951118327|16|33.63|-0.03237|0.01284|-0.018173818993851|0.031983703585946|29.930860559804|165.69749050772|1474.4783359409|0.544|0.382|0.12915|68|28|0.0016684934497817|0.044215807860262|259.76998901367|2018-01-28|-0.16006|2008-10-12|0.17386|2000-12-10
2024-03-03 19:54:15|WEEKLY|00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|-242.84406489768|8|13.35272126984||0|0|0.0813|200|-0.01045|7|-0.010454559326172|7|42.28|0.0817|0.14487|0.14573425963959|0.2403350442757|984.83483763043|1168.9915392339|3484.3206964282|0.574|0.333|0.19531|54|19|0.0027043799126638|0.061260751091703|446.01000976562|2019-03-03|-0.44177|2020-03-22|0.70508|2020-03-29
2024-03-03 19:54:16|WEEKLY|00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|284.53571086456|12|15.158094547426|0.1783|1|1|0.17834|336.7|-0.07409|14|-0.074092749039848|14|29.6|-0.02725|0.03262|0.022117180648398|0.099472087982751|76.053427412304|594.80578707584|5687.5001329022|0.558|0.364|0.17969|77|30|0.0027528340611354|0.060282467248908|337.76998901367|2024-03-03|-0.25587|1987-10-25|0.30886|1999-04-18
2024-03-03 19:54:17|WEEKLY|00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|-162.6065502181|51|6.0964048027593|-0.0031|-1|1|-0.00309|152.81|-0.12039|21|-0.12038804670939|21|40|-0.00594|0.02475|0.023375145552632|0.082680208420694|114.04167963456|390.11845647927|1793.5444759202|0.696|0.429|0.15852|56|31|0.0019118558951965|0.050559951965066|189.67999267578|2022-11-20|-0.28806|2020-03-22|0.17135|1982-05-09
2024-03-03 19:54:19|WEEKLY|00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|55.661297224687|10|1.664110451124|0.0102|1|1|0.01018|59.53|-0.09812|10|0.059866115098294|69|38.66|0.00507|0.05081|0.039333286122594|0.13381979444607|104.90976463558|394.51609784602|9301.5625171712|0.525|0.305|0.1298|59|23|0.0024869781659389|0.043688061135371|67.199996948242|2022-05-01|-0.21073|2008-10-12|0.14286|1982-11-07
2024-03-03 19:54:21|WEEKLY|00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|345.46772490287|14|15.062424625475||0|0|0.11385|388.1|-0.14338|19|-0.14338321518787|19|31.27|-0.03712|0.02704|-0.0012164609944768|0.0046828468928946|67.20538076227|84.524138720906|523.61035040762|0.537|0.415|0.19095|41|11|0.0025082393822394|0.063906154440154|426.158203125|2021-11-07|-0.30625|2008-10-12|0.48171|2008-11-30
2024-03-03 19:54:22|WEEKLY|00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|336.29190946166|14|13.853548286543|0.2028|1|1|0.20283|384.45|-0.09152|8|-0.11590829117867|38|40.02|0.22914|0.30044|0.39916524949714|0.63559593246879|123018.43143441|357426.40587959|961125.05200041|0.709|0.473|0.17852|55|24|0.0053545212285456|0.062889670280036|420.60998535156|2021-12-12|-0.33962|1984-08-19|0.27445|2008-11-02
2024-03-03 19:54:23|WEEKLY|00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|164.97938388704|38|7.0502913366788|0.3689|1|1|0.36893|188.2|-0.09623|17|-0.096226561535596|17|29.26|-0.00458|0.04463|0.051357160926519|0.099028991097834|153.77280212844|381.31436008017|1406.576945729|0.545|0.377|0.14074|77|26|0.0017764628820961|0.048023668122271|215.89999389648|2013-03-17|-0.1764|1992-12-20|0.19366|2001-04-22
2024-03-03 19:54:24|WEEKLY|00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|-166.50637867782|23|4.741838659013|-0.0409|-1|1|-0.0409|162.12|-0.08485|10|-0.084846361327116|10|39.1|0.03905|0.0768|0.11548743026423|0.20952126770182|577.5269352594|1572.4710462008|10954.053582964|0.586|0.397|0.12395|58|28|0.0024910043668122|0.043098951965065|186.69000244141|2022-05-01|-0.17129|2002-07-21|0.18542|2002-07-28
2024-03-03 19:54:26|WEEKLY|00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|167.57801939178|12|5.5873281918363|0.1669|1|2|0.12141|185.29|0.05348|51|0.053483338938718|51|36.17|-0.00335|0.04882|0.069377753034776|0.15023544375011|274.23268399641|729.22194527869|3381.2042452777|0.54|0.333|0.20294|63|26|0.0026912227074236|0.062623965065502|186.44000244141|2024-03-03|-0.34088|2008-11-23|0.4909|2009-03-15
2024-03-03 19:54:27|WEEKLY|00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|270.42650614278|15|9.2033426587098|0.0517|1|2|0.02899|290.73|-0.03791|9|0.018199415593582|47|41.38|0.0294|0.07636|0.080085891614633|0.2179266852359|520.0899431239|3092.1820174031|28785.149874405|0.618|0.364|0.13731|55|20|0.0029595021834061|0.046636812227074|302.39001464844|2024-01-28|-0.16169|2020-03-22|0.14576|2020-04-12
2024-03-03 19:54:28|WEEKLY|00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|116.44765436082|9|3.9497048514227|0.1205|1|2|0.08309|126.96|0.3098|117|0.30979642425996|117|43.06|0.05439|0.09778|0.091919308415468|0.19699554726895|587.53922355836|1457.2077690808|7648.1928697189|0.585|0.34|0.14642|53|23|0.0025043537117904|0.049194283842795|130.24000549316|2024-02-25|-0.24471|2004-10-03|0.1905|2009-03-15
2024-03-03 19:54:29|WEEKLY|00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|-118.77462779443|9|5.4233352101994||0|0|0.00196|101.88|-0.06733|5|-0.067327250700879|5|31.22|0.01709|0.08339|0.071593718346944|0.17225003684975|152.57076589761|1016.7301402144|59929.409518704|0.556|0.361|0.20589|72|29|0.0039843794326241|0.064494255319149|179.10000610352|2021-11-07|-0.27226|2000-02-13|0.26488|2000-03-19
2024-03-03 19:54:30|WEEKLY|00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|146.65749495823|67|4.3392528247856||0|0|0.08267|158.85|-0.08085|25|-0.0091983845670448|24|43.61|0.04195|0.07747|0.064450550227498|0.17211049515984|194.39133449035|618.91456254622|7253.4247467156|0.569|0.333|0.1304|51|22|0.0023343580786026|0.041171620087336|165.35000610352|2022-01-23|-0.39221|2000-03-12|0.14658|1982-10-10
2024-03-03 19:54:32|WEEKLY|00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|261.95180575649|53|14.933565561639||0|0|0.69973|316.88|0.2783|65|0.46856177537014|82|39|0.09647|0.16935|0.19483225651315|0.3491208192747|903.38942250713|1781.7283023484|8022.2785077846|0.76|0.48|0.25958|25|13|0.0058633300876339|0.077987887049659|318.71499633789|2024-03-03|-0.21655|2008-10-12|0.3125|2004-08-22
2024-03-03 19:54:33|WEEKLY|00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|-569.13037694442|1|24.048356056067||1|0|0|489.53|-0.09245|20|-0.092454622501989|20|41.08|0.23707|0.37623|0.57865483907828|0.85883202106118|12238.736774429|40060.024894624|349664.28335366|0.62|0.44|0.22141|50|25|0.0055258617332035|0.071131957156767|558.09997558594|2022-11-06|-0.35694|1998-08-09|0.40576|2008-10-19
2024-03-03 19:54:34|WEEKLY|00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|37.320263965245|18|1.639399605144|0.116|1|1|0.11605|40.2|-0.11048|8|-0.11047927410803|8|35.32|-0.03598|-0.00055|-0.015547999484851|0.023016203524299|42.409245618367|138.74768156103|520.72541263555|0.61|0.373|0.14148|59|26|0.0012639647786768|0.04488035697287|62.310001373291|1999-10-10|-0.14315|2008-10-12|0.19619|2002-10-06
2024-03-03 19:54:35|WEEKLY|00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|260.70209422968|66|7.7109708280621|0.3009|1|1|0.30093|283.16|0.19078|50|0.19078064906538|50|51.13|0.09863|0.16533|0.30254257833649|0.46590916191745|417.3719264541|522.9556454383|1759.8508451012|0.467|0.333|0.14947|15|5|0.0040843149038462|0.050250264423077|286.13000488281|2024-03-03|-0.16559|2010-12-19|0.19902|2011-07-03
2024-03-03 19:54:36|WEEKLY|00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|53.949885066393|5|1.6885343503824|0.0511|1|2|0.03963|58.76|0.05102|55|0.051017808268701|55|31.32|0.00681|0.06697|0.12265788830632|0.20092599335863|2329.5621139509|9842.5867158964|146899.99908731|0.644|0.479|0.13261|73|25|0.003893384279476|0.051082449781659|60.450000762939|2024-02-25|-0.19493|2022-05-22|0.25|1980-06-08
2024-03-03 19:54:38|WEEKLY|00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|95.304070129805|16|5.1254510374868|0.1891|1|1|0.18906|111.95|-0.19399|17|-0.19399306027382|17|32.97|0.00824|0.06556|0.06382384071948|0.13590727247781|318.73691362143|1290.978612734|12302.197112293|0.623|0.42|0.17086|69|29|0.0028918864628821|0.055713737991266|203.02000427246|2021-03-14|-0.24215|2001-09-23|0.1773|2000-03-05
2024-03-03 19:54:39|WEEKLY|00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|107.45872863532|12|3.8929240425413|0.1056|1|1|0.1056|118.62|0.08823|77|0.010714229514123|23|43|0.02532|0.07433|0.069822816900983|0.13241115056693|411.53288682053|956.8151234614|21567.272759193|0.623|0.434|0.1507|53|25|0.0029176026200873|0.050388270742358|142.60000610352|2022-01-02|-0.18966|2002-06-16|0.20306|2002-07-28
2024-03-03 19:54:40|WEEKLY|00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|159.93716598912|24|5.9009444668439|0.1713|1|1|0.17134|178.91|-0.1382|26|-0.13820322161016|26|33.06|-0.06185|0.01018|0.051186375022254|0.055174350048336|133.50245900086|125.89008931732|542.15152624882|0.529|0.412|0.15525|17|5|0.0036046666666667|0.052419162393162|179.88999938965|2024-03-03|-0.19386|2020-03-22|0.18296|2015-11-01
2024-03-03 19:54:41|WEEKLY|00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|337.61640523279|41|13.486197238484|0.2789|1|2|0.25491|380.99|0.78529|85|0.78528557016914|85|36.77|-0.01982|0.055|0.058256099594314|0.13015268128281|174.9055751323|322.84066669309|2538.2410687862|0.548|0.387|0.16324|31|12|0.003504186440678|0.055230237288136|417.36999511719|2022-01-02|-0.21229|2002-07-14|0.2214|2001-10-14
2024-03-03 19:54:42|WEEKLY|00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|216.88291745504|13|10.317360543144|0.3712|1|2|0.33814|251.61|-0.18511|35|-0.17196386849999|9|31.05|0.00841|0.05251|0.030552909997269|0.10831523675251|105.99724489166|259.72382000976|2222.7032455256|0.676|0.378|0.21496|37|21|0.0039679672695952|0.071349302325581|280.89001464844|2016-08-28|-0.20814|2002-09-29|0.2549|2020-06-07
2024-03-03 19:54:44|WEEKLY|00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|52.80938358656|5|5.2864195219606||0|0|0.02168|69.26|0.67023|101|0.53874531062201|91|37.32|0.03527|0.11931|0.14081673959691|0.16753184977058|475.90735718195|401.44881227814|485.01402963136|0.581|0.419|0.19356|31|12|0.0025522136089578|0.062817881136951|244.55000305176|2022-01-09|-0.39759|2023-06-04|0.27416|2020-03-29
2024-03-03 19:54:45|WEEKLY|00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|138.89006236742|12|6.0199781936076|0.1036|1|2|0.04576|157.24|-0.04063|40|0.014314257711374|17|38.86|0.04849|0.11548|0.11388520664885|0.21796587154221|607.32072482468|1134.9469437319|889.86986312534|0.686|0.4|0.21877|35|17|0.0032102625820569|0.071732706053975|230.63000488281|2015-05-03|-0.36552|2008-11-23|0.47446|2008-11-30
2024-03-03 19:54:45|WEEKLY|00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|-87.476679270577|5|3.1574777275145|-0.047|-1|1|-0.04699|80.43|0.0609|28|0.060903132297762|28|38.1|0.03115|0.09087|0.095947177523735|0.24166500072143|324.6278433286|2748.028669669|73118.182491815|0.633|0.383|0.19611|60|32|0.0039295240174672|0.05893519650655|86.199996948242|2024-02-04|-0.38492|2009-01-25|0.37307|2008-11-30
2024-03-03 19:54:46|WEEKLY|00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|118.41982976408|15|7.0910371565158|0.0982|1|1|0.09825|139.06|-0.10224|26|-0.10223918951314|26|33.86|0.01807|0.1042|0.12949918835963|0.14616842228145|420.61692317196|260.27033147914|511.24997668407|0.459|0.297|0.22011|37|12|0.0029573796369376|0.070937419100237|179.57000732422|2021-09-05|-0.37635|2000-07-23|0.554|2000-01-02
2024-03-03 19:54:47|WEEKLY|00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|64.311523509413|32|2.6648762781125|0.2108|1|1|0.21077|72.84|0.41529|106|0.41529148021582|106|34.75|0.04118|0.08972|0.035603222384466|0.1086512874549|180.99887869405|672.21178954739|333.51646441843|0.631|0.354|0.16463|65|28|0.0025427074235808|0.062342716157205|1738.4100341797|2000-12-10|-0.68287|2008-09-21|1.51909|2009-03-22
2024-03-03 19:54:50|WEEKLY|00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|-261.42081353435|50|12.653781812991||0|0|0.11832|236|-0.0816|16|-0.081596318417243|16|33.95|-0.03686|0.01694|-0.0021206373554144|0.056860664684987|56.543700929655|220.7445923019|5579.1961923369|0.5|0.318|0.16547|66|24|0.0024832532751092|0.052274991266376|328.55999755859|2022-12-18|-0.17552|2001-09-23|0.26319|1999-04-18
2024-03-03 19:54:51|WEEKLY|00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|-123.84972268044|3|5.1994167736149||0|0|-0.00962|110.24|0.24838|38|0.24838366718549|38|37.29|0.19231|0.29717|0.44798835637008|0.75966945171218|2415.0681789275|5214.4216642006|75.928091473281|0.559|0.353|0.24304|34|13|0.003661157480315|0.1048667480315|345.5|2000-01-09|-0.55467|2000-04-16|1.13592|2002-11-24
2024-03-03 19:54:51|WEEKLY|00133|39218|/equities/alaska-air|SnP500/R1000VALUE|30.902584014904|11|2.7322097961392|-0.0905|1|1|-0.09046|37|-0.22991|7|-0.22990982824367|7|35.08|-0.01006|0.07943|0.1115018919573|0.1455785456571|924.60301321965|887.93855903678|4352.9410543738|0.523|0.385|0.24155|65|24|0.0032556419213974|0.078920371179039|101.43000030518|2017-03-05|-0.40448|2001-09-23|0.38644|2008-07-20
2024-03-03 19:54:52|WEEKLY|00134|32524|/equities/albemarle|SnP500/R1000VALUE|-156.38676337403|48|15.175693079356||0|0|0.26649|142.8|-0.27342|18|1.516266195829|79|44.68|0.07975|0.15097|0.18853569657044|0.33452923636238|688.56535284551|1894.7052876243|2217.3913320335|0.588|0.412|0.22243|34|13|0.0032572924648787|0.070878684546616|334.54989624023|2022-11-13|-0.21409|2020-03-22|0.27173|2020-04-12
2024-03-03 19:54:53|WEEKLY|00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|103.53198104799|14|7.6176397798595|0.0937|1|2|0.05189|124.27|-0.21924|5|-0.21923906768369|5|37.38|0.0049|0.0471|0.053123598127922|0.077513381740955|227.74117027118|249.9668493166|564.86362110485|0.595|0.405|0.15719|37|16|0.0020660315186246|0.050624233524355|224.94999694824|2022-01-02|-0.33556|2008-11-23|0.32301|2009-08-09
2024-03-03 19:54:55|WEEKLY|00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|113.42127705073|12|6.285705269546|0.1111|1|2|0.07897|126.8|-0.11204|13|-0.12831684310999|9|25|-0.08353|-0.04344|-0.030740573124832|-0.0072995334163062|61.680451897145|90.617032038245|288.24732487752|0.619|0.429|0.15657|21|9|0.002688171641791|0.051280503731343|148.69500732422|2021-09-05|-0.2591|2020-03-22|0.15697|2020-06-07
2024-03-03 19:54:56|WEEKLY|00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|28.982765868811|6|2.844077840279|0.0792|1|1|0.07922|38.28|-0.15726|16|-0.16985520395341|10|33.74|0.01859|0.08016|0.037133672041297|0.10041446030599|76.790845950901|167.71089020401|273.42856270926|0.6|0.343|0.2094|35|15|0.002750370994941|0.075579688026981|312|2015-04-26|-0.44355|2020-03-22|0.4564|2020-04-12
2024-03-03 19:54:57|WEEKLY|00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|-53.26369244815|90|1.8828975590106||0|0|0.12822|47.73|-0.10932|24|-0.10932163799014|24|42.31|-0.01504|0.03779|0.011836888642684|0.033973550014387|100.59974522274|159.68395075391|587.80788442031|0.596|0.385|0.12335|52|21|0.0012568676277851|0.039933543031892|65.370002746582|2022-04-17|-0.49684|2011-03-13|0.17697|2020-04-12
2024-03-03 19:54:58|WEEKLY|00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|142.19031895993|18|6.592463331056|0.2515|1|2|0.17779|155.15|-0.0548|15|-0.054802080171865|15|51.19|0.13272|0.19155|0.18479397929569|0.2376002971422|669.40453408688|693.26355401593|1084.2067739131|0.452|0.355|0.15126|31|10|0.0022688029925187|0.052210168329177|168.05000305176|2024-02-11|-0.36535|2008-10-12|0.19751|2020-03-29
2024-03-03 19:54:59|WEEKLY|00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|-44.391542317395|91|1.2753712337411|0.1651|-1|1|0.1651|40.86|-0.00491|34|-0.0049057652816565|34|37.93|0.0416|0.1023|0.1148473812494|0.21943559376548|1858.6003508843|6143.7797399796|12381.817874764|0.672|0.431|0.14704|58|27|0.0027296593886463|0.048540454148472|77.790000915527|2017-06-25|-0.20293|1993-04-04|0.26978|2003-05-25
2024-03-03 19:55:01|WEEKLY|00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|-77.615282297595|75|3.0845493267703||0|0|0.11459|71.32|-0.17257|6|-0.17257314520482|6|35.96|-0.01883|0.01136|0.0021554699201348|0.012892916274763|81.678504042011|109.80753766473|231.93495835715|0.558|0.365|0.11039|52|23|0.00080247942386831|0.037429866255144|99.199996948242|2022-04-24|-0.25568|2008-10-12|0.17972|2020-03-29
2024-03-03 19:55:02|WEEKLY|00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|12.380353506913|12|1.0265488437446|0.1249|1|2|0.08075|15.66|0.03657|17|-0.11633375103744|31|34.8|-0.05|0.00674|-0.069203902440278|-0.070253950436375|45.350825841283|59.306350999587|59.702631035871|0.6|0.4|0.26247|15|7|0.0016162476547842|0.092184446529081|59.080001831055|2018-01-21|-0.3312|2020-04-05|0.77048|2020-06-07
2024-03-03 19:55:03|WEEKLY|00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|192.16644325837|14|8.2161863943441||0|0|0.26416|219.66|-0.17461|29|-0.14148920682633|15|36.14|0.00581|0.06478|0.1165909973527|0.21385089005336|1997.1295337854|3806.0928596592|9850.2242952165|0.587|0.349|0.18427|63|26|0.0030266375545852|0.061434209606987|220.38000488281|2024-03-03|-0.26836|2001-09-23|0.28832|2020-04-12
2024-03-03 19:55:04|WEEKLY|00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|183.99899332741|18|10.898499727803|0.0587|1|1|0.05872|201.76|-0.15515|8|-0.15515264592926|8|46.21|0.23057|0.38409|0.53911336710724|0.99761682161622|1347.8119789882|2413.5472037017|1160.8745929188|0.69|0.379|0.24309|29|16|0.0043192925571113|0.077461274871039|303.7200012207|2021-09-12|-0.42406|1998-10-11|1.36667|2002-11-24
2024-03-03 19:55:05|WEEKLY|00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|-134.24267213381|52|5.2358907621327||0|0|0.10453|119.68|-0.13068|14|-0.13067523662586|14|43.11|0.02022|0.04666|-0.033709741391055|0.056485393425005|60.532841608859|130.8453904143|565.32829416091|0.611|0.333|0.14142|18|9|0.0025710640870617|0.044540483675937|189.64999389648|2022-01-02|-0.21514|2020-03-22|0.19942|2020-03-29
2024-03-03 19:55:07|WEEKLY|00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|363.57213492359|33|14.979286527749||0|0|0.16028|410.59|-0.06363|22|0.97685906523498|93|32.1|0.0514|0.10994|0.12442926228896|0.21512371460549|345.59908176134|525.49386017493|1121.830637857|0.586|0.379|0.19124|29|11|0.0038718587746625|0.065973852544133|413.33999633789|2024-03-03|-0.34385|2008-10-12|0.49232|2008-11-30
2024-03-03 19:55:08|WEEKLY|00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|213.06470138644|71|7.9342663062455|0.4879|1|1|0.48785|237.03|-0.13243|19|0.59918143371212|154|35.33|0.00185|0.07098|0.10542815254806|0.23457446072557|277.62979643892|830.75176887681|5795.3542771709|0.564|0.359|0.19038|39|13|0.0038051035911602|0.059138197513812|239.85499572754|2024-03-03|-0.31636|1998-08-09|0.25272|2000-01-09
2024-03-03 19:55:09|WEEKLY|00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|162.28751125223|13|5.5874972665093|0.1497|1|1|0.14966|180.68|0.09481|62|0.094810996806876|62|41.67|0.01106|0.08666|0.123857346084|0.21525499053893|454.64709314657|753.92341831861|5576.5429674062|0.576|0.394|0.17424|33|13|0.0036224152847873|0.052344534967556|181.41000366211|2024-03-03|-0.25227|2001-09-23|0.19403|1999-04-18
2024-03-03 19:55:10|WEEKLY|00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|98.417737990846|57|3.5632533926997||0|0|0.35763|110.81|-0.21894|18|-0.13185529017369|9|33.27|0.04189|0.10617|0.12133346463072|0.2950821875075|201.04628859087|1844.2804664932|38210.345085211|0.612|0.388|0.206|49|21|0.0047320521945433|0.063430984578885|110.875|2024-03-03|-0.22744|2000-12-24|0.2487|2001-04-15
2024-03-03 19:55:11|WEEKLY|00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|453.65083113193|4|19.570494678974|-0.0138|1|1|-0.01377|499.11|-0.14185|34|-0.088624199101533|16|35.21|-0.01076|0.03528|0.025384105277613|0.15462998632185|62.157996599661|245.4160771596|2326.8529957999|0.545|0.333|0.18637|33|14|0.0035996566523605|0.058211347639485|549.52001953125|2022-11-06|-0.29842|2008-03-16|0.19262|2020-04-12
2024-03-03 19:55:13|WEEKLY|00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|72.911126531318|16|3.226707009092|0.099|1|1|0.09898|83.94|0.07517|45|0.075166702270508|45|30.35|0.04108|0.10827|0.15223998399052|0.23154072104147|4687.5690699698|7961.6638390105|7772.222139438|0.536|0.377|0.18349|69|27|0.0031723281175913|0.058638828828829|86.736999511719|2022-01-02|-0.23077|1987-10-25|0.27068|1992-10-18
2024-03-03 19:55:14|WEEKLY|00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|-333.60149291301|11|12.818013922066||0|0|-0.07735|314.23|-0.05018|56|-0.050182277642196|56|34.42|-0.00605|0.04179|0.052020364778544|0.13153524080969|351.97947080004|1207.4405171125|11638.148349512|0.621|0.364|0.16022|66|29|0.0028399255039439|0.050028957055215|347.36999511719|2023-07-02|-0.31553|2002-08-11|0.27178|2002-08-18
2024-03-03 19:55:15|WEEKLY|00153|8103|/equities/apache-corp|SnP500/R1000VALUE|-37.034784555523|13|2.3015948136941||0|0|0.11778|30.41|-0.19503|17|-0.19502554854739|17|32.5|-0.05474|0.0102|-0.078284202520383|-0.0082013254263566|1.4902301786278|50.343764155768|533.50878710525|0.571|0.343|0.24745|70|32|0.0025451333624836|0.080815330126804|149.22999572754|2008-05-25|-0.61014|2020-03-15|0.52416|2020-04-12
2024-03-03 19:55:16|WEEKLY|00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|6.5445194099589|12|0.47221921618134|0.016|1|1|0.016|7.62|-0.1836|16|-0.18360273715546|16|41.46|0.04179|0.08443|0.093771482717985|0.16312659751864|353.97327145773|652.67092467756|564.44442599889|0.541|0.405|0.15773|37|17|0.0021486925566343|0.056522453074434|9.7687654495239|2022-08-14|-0.38523|2020-03-22|0.30769|2009-05-10
2024-03-03 19:55:17|WEEKLY|00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|-95.25734442639|20|5.7316148087968|0.1408|-1|1|0.14076|79.05|-0.20505|37|-0.20504625134889|37|31.1|0.00943|0.07627|0.076764019905262|0.092250578535791|145.44397641409|142.70563474984|449.40308337705|0.5|0.4|0.19321|20|8|0.0035868330733229|0.066126630265211|180.80999755859|2021-11-07|-0.32045|2020-03-22|0.43751|2020-04-12
2024-03-03 19:55:19|WEEKLY|00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|-64.526169904486|22|3.608723047182||0|0|0.25556|54.24|-0.12286|10|-0.12285591292995|10|33.37|-0.01686|0.03085|-0.012265595845965|0.074774721593454|29.552086167702|328.70109872091|2753.2995376011|0.588|0.324|0.18067|68|30|0.0022432096069869|0.058501082969432|98.879997253418|2022-04-24|-0.23669|2024-01-28|0.18576|2008-10-19
2024-03-03 19:55:20|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
2024-03-03 19:55:21|WEEKLY|00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|-253.51167186579|12|8.8186271202571|-0.093|-1|1|-0.09304|243.54|0.2284|70|0.22839996523143|70|34.33|0.02501|0.08179|0.059820806821781|0.12735401557394|341.91912362207|755.62614756295|13682.02231464|0.633|0.383|0.14102|60|27|0.0029821438918397|0.044182916465476|254.00100708008|2023-12-03|-0.23844|2009-02-08|0.27936|2000-03-19
2024-03-03 19:55:22|WEEKLY|00159|8061|/equities/assurant|SnP500/R1000VALUE|160.67404612488|31|6.621150783082|0.3472|1|2|0.27282|180.46|0.15041|55|-0.018064090147437|18|37.67|0.00352|0.07312|0.10279392729993|0.14376269673856|340.61729392865|323.95908682685|726.19719896839|0.63|0.407|0.15884|27|11|0.0027618051575931|0.053686723973257|194.11999511719|2022-04-24|-0.30892|2008-11-02|0.44555|2008-11-30
2024-03-03 19:55:23|WEEKLY|00160|244|/equities/at-t|SnP500/R1000VALUE|15.208243196443|14|0.78036393815373|0.0358|1|2|0.01313|16.98|-0.02284|27|-0.022840982522575|27|35.39|-0.01321|0.01463|-0.010819550340712|0.0030850829971325|44.52064739323|88.464571045732|442.18749796273|0.644|0.356|0.13508|59|28|0.0012635268919562|0.047131389814374|45.240001678467|1999-01-24|-0.20264|2008-10-12|0.28561|2000-03-05
2024-03-03 19:55:25|WEEKLY|00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|2480.7862554554|7|131.36339631033|0.1054|1|1|0.10543|3035.99|-0.15337|33|0.01428222946495|31|38.02|0.01213|0.08071|0.099019087180133|0.20621964311055|233.90764673511|1280.5083722751|42640.309536971|0.6|0.444|0.19467|45|21|0.0043691147350029|0.056682434478742|3038.6799316406|2024-03-03|-0.28102|2020-03-22|0.23944|2008-11-02
2024-03-03 19:55:26|WEEKLY|00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|-190.03731417404|19|7.1857407759929||0|0|-0.09564|178.14|-0.13658|20|-0.13658330175858|20|40.68|0.04826|0.08195|0.039202931699743|0.072060915013279|147.22538288308|221.1748768358|853.16095090833|0.658|0.447|0.12779|38|18|0.0020095268542199|0.047162787723785|259.04998779297|2022-04-03|-0.3186|2020-03-22|0.26925|2008-11-30
2024-03-03 19:55:27|WEEKLY|00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|191.60195100654|27|7.9093502748374|0.1465|1|1|0.14655|216.72|-0.01489|28|-0.00053368351843197|35|33.79|-0.02392|0.03361|0.04044920462396|0.097636206529939|182.87912223326|564.02241700821|10520.388700996|0.507|0.343|0.16763|67|23|0.0028359694323144|0.054760161572052|229.24000549316|2021-11-14|-0.20605|1998-10-04|0.24377|1999-01-31
2024-03-03 19:55:28|WEEKLY|00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|-34.055028193419|8|1.5831827312416||0|0|0.04949|29.96|0.08279|62|0.082789412465869|62|38.36|-0.04454|0.03634|-0.013797158547789|-0.0029933119077862|25.588654755574|46.154977296327|237.21297555823|0.62|0.42|0.23622|50|22|0.0019372|0.07909491948052|69.860000610352|2007-10-21|-0.33498|2008-10-12|0.23654|2020-04-12
2024-03-03 19:55:29|WEEKLY|00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|54.425767780956|14|2.9730771774663|0.1711|1|2|0.14093|64.28|-0.11996|36|-0.1199635747998|36|33|-0.0079|0.04783|0.05344131010931|0.14492801941389|197.61645334517|989.71624330742|20087.500067521|0.522|0.333|0.15367|69|19|0.0030443930131004|0.052779672489083|102.76000213623|2020-11-15|-0.23236|2022-08-07|0.20863|1999-04-18
2024-03-03 19:55:31|WEEKLY|00166|243|/equities/bank-of-america|SnP500/R1000VALUE|29.494137858557|14|1.5319540980102|0.1343|1|2|0.1095|34.35|-0.02279|38|0.4125560912814|66|35.03|0.02784|0.08485|0.088630820335766|0.14094288033016|448.11013763649|614.10168073186|2120.3702699391|0.554|0.369|0.2031|65|25|0.0027134017467249|0.062317209606987|55.080001831055|2006-11-26|-0.44727|2009-01-18|0.83439|2009-03-15
2024-03-03 19:55:32|WEEKLY|00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|50.31110671175|14|1.7996307909077||0|0|0.13919|55.49|-0.08447|10|-0.084467447738266|10|36.14|0.01252|0.06262|0.061308314936741|0.15447976583704|216.69066571546|1029.9515611671|4021.0146282756|0.619|0.381|0.16283|63|26|0.0025142358078603|0.058465515283843|64.629997253418|2022-02-13|-0.21823|2002-10-06|0.29699|2009-03-15
2024-03-03 19:55:33|WEEKLY|00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|37.814567842416|12|2.9358800058568|0.212|1|2|0.10766|45.68|-0.3301|20|-0.3300970584375|20|34.54|0.11762|0.19566|0.23541066577522|0.43484089158221|3256.5454906958|8935.6144604001|13051.428880886|0.603|0.349|0.24233|63|30|0.0039031229995428|0.079613891175126|98.680000305176|2015-11-08|-0.3933|2020-03-22|0.38858|2020-05-24
2024-03-03 19:55:34|WEEKLY|00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|35.672063977115|8|2.1128806619069|0.0253|1|1|0.02525|41.01|0.01478|19|-0.14848997033849|18|38.69|0.01042|0.05132|0.066587572201679|0.10732441186419|472.45889683701|733.26847018504|1571.2643666611|0.661|0.441|0.16154|59|30|0.0018802838427948|0.053672838427948|95.190002441406|2020-04-26|-0.31495|2003-03-16|0.16418|1987-01-11
2024-03-03 19:55:35|WEEKLY|00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|-264.0084159558|17|9.6253551543373||0|0|-0.00281|235.31|-0.12315|45|-0.10167386818536|19|37.9|-0.00601|0.04125|0.035094007607788|0.11960724352793|96.628811027481|476.28543313096|10893.980935566|0.617|0.383|0.14614|60|29|0.0026095982532751|0.047199296943232|287.32000732422|2023-07-30|-0.21685|1999-06-20|0.2224|2000-02-20
2024-03-03 19:55:37|WEEKLY|00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|379.4330181609|9|12.992094673801|0.1136|1|1|0.11357|407.11|0.0844|49|0.084398760260343|49|37|0.01685|0.05282|0.10737533943315|0.1658153502667|382.10744816394|543.67254225741|1696.2916056315|0.436|0.333|0.1325|39|16|0.0024581185389387|0.03960339076499|430|2024-03-03|-0.1871|2008-10-12|0.24088|2000-03-19
2024-03-03 19:55:38|WEEKLY|00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|66.393353914889|10|4.8505485933117||0|0|-0.0046|77.92|0.34643|82|0.34643274125232|82|27.66|0.03193|0.16836|0.21635457265226|0.36130457415453|4712.4559687615|10595.920632861|48699.999944121|0.548|0.342|0.27747|73|25|0.0056442209072978|0.092694156804734|141.9700012207|2021-11-28|-0.38746|2000-11-12|0.41379|1992-01-12
2024-03-03 19:55:39|WEEKLY|00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|714.15863136158|16|30.383788732339|0.1705|1|2|0.13667|814.83|-0.16447|12|-0.16446805182882|12|34|0.0213|0.07271|0.05671736029103|0.15396429438936|132.93236429681|406.39740381109|5795.3769044913|0.649|0.405|0.19139|37|19|0.0041815710919089|0.060458161822467|973.15997314453|2021-11-14|-0.21665|2008-10-26|0.24778|2008-07-20
2024-03-03 19:55:40|WEEKLY|00174|19693|/equities/borgwarner|SnP500/R1000VALUE|-36.363746472647|21|2.0286240066439|0.1951|-1|1|0.19509|31.15|0.03717|48|0.037174073952906|48|31.48|-0.00745|0.05863|0.077440130133866|0.15104345351219|251.99821445175|541.19442479961|998.39746029184|0.46|0.32|0.20205|50|15|0.0026104454203262|0.066852967377666|67.48999786377|2014-07-06|-0.24712|2001-09-23|0.26254|2008-11-30
2024-03-03 19:55:41|WEEKLY|00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|55.260472769805|12|5.0389231790973|-0.0113|1|2|-0.07239|66.25|-0.34172|10|-0.16088541837305|10|35.44|0.00597|0.04969|-0.056357452916346|-0.0013454349595539|29.847744748706|91.037481959776|268.11008682566|0.462|0.231|0.14898|39|14|0.0015393610911701|0.052773854989232|147.83000183105|2020-02-23|-0.2995|2020-03-22|0.27649|2020-04-12
2024-03-03 19:55:43|WEEKLY|00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|60.324104695064|67|2.1244658137222||0|0|0.5205|67.13|0.00731|84|0.0073125822042834|84|40.82|0.02834|0.16142|0.09520827602796|0.14299215460196|123.18265938159|213.96798832559|1481.8983254806|0.487|0.41|0.22711|39|13|0.0030378950542823|0.071201097708082|67.400001525879|2024-03-03|-0.33846|2008-10-12|0.30738|1993-10-17
2024-03-03 19:55:44|WEEKLY|00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|44.842336850103|31|3.3050920662291||0|0|-0.13607|46.16|-0.14565|54|-0.1456495947373|54|35|-0.07376|0.01835|-0.018998528474314|-0.14947718693562|89.84067209642|72.3378145|66.973677699906|0.333|0.222|0.30257|9|3|0.0013782898550725|0.088717304347826|69.290000915527|2017-07-30|-0.30568|2020-03-22|0.56533|2020-03-29
2024-03-03 19:55:45|WEEKLY|00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|-55.518460679098|53|2.16466529492||0|0|0.26566|50.89|-0.12034|17|-0.12033505806591|17|41.44|0.03651|0.08234|0.032510440611177|0.083587266300655|114.82425849035|238.29866711444|2323.7442036526|0.5|0.315|0.15241|54|19|0.0019709781659389|0.050855336244541|81.434997558594|2022-12-04|-0.21234|2002-03-24|0.16497|2008-11-02
2024-03-03 19:55:46|WEEKLY|00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|-63.256872835751|24|2.8960027252515||0|0|0.00231|60.37|-0.09223|9|-0.092230382040925|9|33.34|0.01517|0.05619|0.026585653356799|0.090279579067055|112.95862711424|393.34005839737|14373.809718268|0.588|0.353|0.14008|68|30|0.0027114366812227|0.045438541484716|82.264511108398|2020-09-06|-0.18792|1987-10-25|0.19141|1993-12-19
2024-03-03 19:55:47|WEEKLY|00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|-45.126610767774|39|1.8076371058548||0|0|0.06906|42.87|0.00436|74|0.0043620669486466|74|48.96|0.05199|0.09878|0.11688450591137|0.21746560350277|674.93985132401|790.82768515012|2478.0345930195|0.609|0.326|0.14887|46|19|0.0019842969432314|0.047656441048035|67.889999389648|2016-07-10|-0.15511|2018-05-20|0.22341|1989-06-25
2024-03-03 19:55:49|WEEKLY|00181|8250|/equities/capital-one|SnP500/R1000VALUE|116.51545152235|14|6.5998503063527|0.2005|1|1|0.20047|136.77|-0.21798|8|-0.1671253378953|11|33.67|-0.00982|0.06476|-0.011134011961584|0.027110025010133|29.15034646873|80.107999368906|2486.7273504084|0.644|0.378|0.24489|45|20|0.0041352159685864|0.078443592931937|177.94999694824|2021-08-15|-0.38207|2020-03-22|0.80738|2009-05-10
2024-03-03 19:55:50|WEEKLY|00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|-50.655210176117|1|1.5000704656069||1|0|0|45.81|0.00794|29|0.007942366834508|29|39.81|0.10014|0.23768|0.23746772641169|0.33004382990818|435.82687213866|477.8919664119|190.08299024142|0.688|0.5|0.26935|16|5|0.0035884144427002|0.085885196232339|101.04000091553|2014-03-02|-0.3925|2020-03-15|0.56858|2020-04-12
2024-03-03 19:55:51|WEEKLY|00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|97.576753598905|82|4.7609653530993|0.8287|1|2|0.63546|113.37|-0.29667|9|-0.028506672640417|12|35.7|0.02271|0.07976|0.021210480249463|0.10957735849266|74.854877649807|488.53461923989|13825.610211642|0.649|0.386|0.17997|57|24|0.0032299291115312|0.05640856805293|114.87930297852|2024-03-03|-0.24924|2004-07-04|0.27136|1991-12-29
2024-03-03 19:55:52|WEEKLY|00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|60.139161484113|1|5.5783496514533||0|0|0|79.3|-0.15988|17|-0.15987817363848|17|32.84|0.06275|0.15418|0.19333643438264|0.27060780840667|951.71760837104|1035.0854232139|773.65856635861|0.512|0.349|0.27201|43|13|0.0037294617563739|0.090850276203966|155.97999572754|2021-11-14|-0.36017|2020-03-22|0.58025|2000-03-12
2024-03-03 19:55:53|WEEKLY|00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|14.169918010926|14|1.4194327096918|0.0362|1|2|0.01523|16|-0.14869|9|0.12643677530933|17|33.28|0.01495|0.08344|0.060819796178973|0.10217135184452|209.68874994122|308.01211208743|406.09136466073|0.526|0.368|0.21447|57|22|0.0024549109947644|0.073470235602094|72.699996948242|2018-02-04|-0.41083|2020-04-05|0.4629|2020-04-12
2024-03-03 19:55:55|WEEKLY|00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|171.53492653347|70|7.442524206708|0.4577|1|1|0.45768|187.02|-0.12544|34|-0.14832445304965|40|38|-0.00819|0.05935|0.02019069353445|0.20450137416044|80.726726157054|198.61598015731|608.98733262099|0.588|0.294|0.16224|17|9|0.0031035104895105|0.050283622377622|199|2024-03-03|-0.20453|2018-02-11|0.14054|2020-03-29
2024-03-03 19:55:56|WEEKLY|00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|79.046936052305|14|4.9463985084911|0.1709|1|2|0.14212|92.98|-0.10222|9|-0.15093686143067|11|35.03|0.11294|0.1663|0.18745982265526|0.35281643991035|1137.5556760954|1757.0006016358|1519.2811290133|0.828|0.448|0.25241|29|20|0.0048450340136054|0.080603226433431|111|2022-01-09|-0.31916|2008-10-05|0.80085|2009-03-29
2024-03-03 19:55:56|WEEKLY|00188|32525|/equities/centene|SnP500/R1000VALUE|68.574640979276|15|3.7770976811926||0|0|0.04868|77.98|0.06121|46|0.061210745956688|46|34.7|-0.04762|0.02668|0.078496288507757|0.22130153018697|136.37961439131|460.5187626662|5610.0722416878|0.515|0.303|0.25275|33|11|0.0050724417601381|0.078084685073339|98.529998779297|2022-08-21|-0.29045|2006-07-23|0.39286|2006-10-29
2024-03-03 19:55:57|WEEKLY|00189|7946|/equities/centerpoint|SnP500/R1000VALUE|-29.832102678328|90|0.97985007762141||0|0|-0.00146|27.44|0.13882|61|0.13881962704595|61|37.95|-0.00556|0.03332|-0.015151989623765|0.057061155186863|34.000036485914|221.97378597112|371.81571962803|0.586|0.345|0.15034|58|25|0.0013272445414847|0.047423200873362|40.990001678467|2001-05-06|-0.35904|2002-07-28|0.37634|2003-03-09
2024-03-03 19:55:58|WEEKLY|00190|8102|/equities/cf-industries|SnP500/R1000VALUE|69.874377528846|32|4.3510096704826||0|0|0.01563|82.5|1.25988|119|1.2598844742579|119|44.62|0.21904|0.4004|0.57751046118078|0.71588686151154|3416.1716833648|2267.704235472|2298.0501942182|0.571|0.429|0.23248|21|7|0.0050714566115703|0.087392241735537|119.59829711914|2022-08-28|-0.38453|2008-10-05|0.44595|2008-11-02
2024-03-03 19:56:00|WEEKLY|00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|-86.146675615689|75|4.2428021994771||0|0|0.23289|73.88|-0.11227|8|-0.11226546333334|8|36.11|-0.05274|-0.00076|0.010850377659889|0.095905140730485|82.364245995995|218.35382203486|1321.6457108541|0.556|0.306|0.18826|36|13|0.00278865356623|0.060536768558952|121.23000335693|2022-08-28|-0.22251|2001-03-18|0.23172|2007-02-04
2024-03-03 19:56:01|WEEKLY|00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|57.071930499364|14|3.3540256744727|0.0855|1|2|0.05241|66.47|-0.26799|19|-0.26798854001993|19|32|0.02049|0.10928|0.024700246545099|0.15284215948009|20.199539468967|422.71669416745|17964.864963263|0.661|0.373|0.25144|59|29|0.0044594739610731|0.082371935823251|96.23999786377|2022-02-13|-0.28571|1987-10-25|0.36105|1998-12-27
2024-03-03 19:56:02|WEEKLY|00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|2372.128054295|18|97.63232337301|0.3177|1|1|0.31769|2688.78|0.09072|27|0.090716362831418|27|37.08|0.22643|0.29201|0.39998036705832|0.59170739025109|2696.7401041607|2221.1956424142|6371.5165419101|0.68|0.44|0.21393|25|15|0.0058201800847458|0.071083305084746|2725.830078125|2024-02-11|-0.19214|2012-07-22|0.28739|2018-04-29
2024-03-03 19:56:03|WEEKLY|00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|230.89324720537|18|7.6899520163682|0.1748|1|2|0.14548|250.62|-0.10277|34|0.34598705340489|106|37.21|0.01496|0.10101|0.10628706508001|0.21284263474109|507.70075918217|1365.3729219418|11934.286023743|0.59|0.361|0.16899|61|24|0.0031025754263227|0.052397179711412|257.83999633789|2024-03-03|-0.58636|1993-03-28|0.40829|2001-09-30
2024-03-03 19:56:04|WEEKLY|00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|89.801153472211|8|3.4554344614727|0.0269|1|1|0.02693|100.28|-0.01301|27|-0.013011545738102|27|35.12|-0.00602|0.05287|0.054090290241368|0.15882678824202|328.03741335624|1979.2793559246|58988.233955591|0.615|0.369|0.15544|65|29|0.0034517729257642|0.0500916069869|105.2799987793|2022-05-01|-0.25714|1987-10-25|0.28571|1981-12-20
2024-03-03 19:56:06|WEEKLY|00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|299.12651232316|9|14.710047401684||0|0|0.06177|332.96|-0.16568|5|-0.084249586157857|19|33.52|0.02349|0.07935|0.058768639296885|0.11998742414135|278.91642701119|975.93118490403|5549.333190918|0.708|0.477|0.1852|65|32|0.0028498536808413|0.057609213534522|347.13500976562|2024-03-03|-0.37684|2002-10-27|0.37302|2008-11-30
2024-03-03 19:56:08|WEEKLY|00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|100.54577645204|1|4.2359127934713||0|0|0|113.54|-0.10691|28|-0.10691249917878|28|34.07|0.02888|0.0758|0.078594549744109|0.1488435936287|529.80257306582|1563.1314662628|12208.602155086|0.642|0.433|0.13809|67|26|0.002699785370127|0.045263596145423|143.2200012207|2022-04-24|-0.24|2008-10-12|0.19277|2008-11-30
2024-03-03 19:56:09|WEEKLY|00198|241|/equities/citigroup|SnP500/R1000VALUE|48.017996373129|14|2.5190008274872|0.2145|1|2|0.17722|55.6|0.30143|128|0.26672264276724|29|49.62|0.16755|0.24321|0.41770374747057|0.52173636919484|7254.8887287173|3075.6007446128|298.12332231298|0.487|0.333|0.1883|39|14|0.0024996663244353|0.070127366529774|591.25|2000-09-03|-0.60399|2008-11-23|1.19894|2008-11-30
2024-03-03 19:56:10|WEEKLY|00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|26.820273689895|12|2.148924157395|0.0501|1|2|-0.05751|31.63|-0.17824|15|-0.17823911352661|15|43.73|0.09698|0.15989|0.054136384961537|0.054640289570537|121.67003584691|110.0335550161|136.04300714308|0.545|0.364|0.21832|11|5|0.0018875609756098|0.06831406504065|57|2022-01-23|-0.25951|2020-03-22|0.30519|2020-04-12
2024-03-03 19:56:10|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
2024-03-03 19:56:12|WEEKLY|00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|134.95314760589|14|5.9020581054023||0|0|0.05729|152.08|-0.05537|32|-0.055372534002984|32|41.4|0.0082|0.06852|0.066386633134599|0.15359079544156|173.86218492136|619.56925782522|14483.81035595|0.564|0.382|0.15126|55|23|0.0027810786026201|0.048087441048035|239.86999511719|2020-08-09|-0.27458|2000-03-12|0.17537|2000-03-19
2024-03-03 19:56:13|WEEKLY|00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|194.62902308254|48|8.4356840864553|0.1236|1|1|0.12358|219.21|0.07259|48|0.0070748964587388|29|39.26|0.09726|0.13029|0.15501193457362|0.32303858712498|457.206535128|1057.5014178742|2781.8528366788|0.667|0.407|0.17538|27|15|0.0039344715447154|0.058823315266486|256.94000244141|2022-02-13|-0.31217|2008-10-26|0.20588|2008-11-30
2024-03-03 19:56:14|WEEKLY|00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|52.204118492528|9|2.165684270769|-0.0202|1|1|-0.02022|58.14|-0.01962|61|-0.019618850997717|61|48.55|0.10774|0.15237|0.076490946124645|0.11518244229273|437.8715088973|432.89674900628|312.24488060787|0.617|0.362|0.15137|47|21|0.0013285982532751|0.051460589519651|73.76000213623|2022-04-24|-0.36105|2003-01-26|0.30682|2003-03-23
2024-03-03 19:56:15|WEEKLY|00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|79.515161584305|15|2.2678622966053|0.1319|1|2|0.11874|86.49|-0.05658|10|-0.092070958011158|19|37.31|-0.0325|0.00873|0.024999990840364|0.12553309055899|86.991282498498|430.63998981839|11232.467533272|0.525|0.295|0.14175|61|27|0.0025789694323144|0.045683183406114|86.967498779297|2024-03-03|-0.22085|2000-03-12|0.16883|1980-05-11
2024-03-03 19:56:16|WEEKLY|00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|43.300620611242|12|3.8673961497049|-0.0355|1|2|-0.10471|49.59|0.31592|86|0.67007937002568|75|32.1|0.0232|0.0783|0.10880157914485|0.15095597873223|2321.9930477149|2761.3760745912|1843.4943902503|0.62|0.451|0.15834|71|31|0.0023203755458515|0.056970799126638|102.66000366211|2018-03-18|-0.27199|2008-10-12|0.38785|2009-03-15
2024-03-03 19:56:18|WEEKLY|00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|-30.237661489156|52|1.265369379448||0|0|0.20651|27.78|-0.14269|8|-0.14269439310134|8|30.26|-0.0353|0.02351|0.015623015619669|0.063496041648117|62.688446310848|222.69346204417|5910.6384589586|0.5|0.351|0.15491|74|23|0.0024562358078603|0.049590969432315|41.680000305176|2017-03-05|-0.25895|2018-12-23|0.23573|2019-12-22
2024-03-03 19:56:19|WEEKLY|00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|107.68136336295|27|5.2360231499572|-0.0458|1|2|-0.06468|114.24|-0.16565|26|-0.16565012214922|26|32.81|-0.04151|0.01279|-0.050938529404358|0.014604500784302|5.2097849685682|81.107266788774|2159.54628899|0.594|0.348|0.18804|69|32|0.0023027903930131|0.061925358078603|138.49000549316|2022-11-06|-0.30774|2020-03-15|0.24889|1989-08-27
2024-03-03 19:56:21|WEEKLY|00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|-95.790631109472|27|3.1017762518998|0.0152|-1|1|0.01517|87.01|-0.12224|23|0.13329670406248|61|39.03|0.00819|0.04038|0.023427676739882|0.099270533139064|161.94429564556|504.62208654105|1479.7619122921|0.603|0.328|0.11467|58|26|0.0015088908296943|0.037018502183406|102.20999908447|2022-09-18|-0.17577|2020-03-22|0.14338|1980-12-21
2024-03-03 19:56:22|WEEKLY|00209|8034|/equities/constellation-a|SnP500/R1000VALUE|-259.84675109809|22|8.1378973692159||0|0|-0.05659|250|-0.0359|18|-0.035897635173679|18|27.7|-0.00972|0.07116|0.036654900300106|0.12657085409182|46.040468388154|365.98140835871|13227.51332763|0.571|0.371|0.19335|70|28|0.0036136530612245|0.059356933673469|273.64999389648|2023-08-13|-0.36498|1995-11-12|0.39701|2012-07-01
2024-03-03 19:56:23|WEEKLY|00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|83.04890786689|12|4.9570313722507|0.1254|1|1|0.12544|102.19|0.01406|45|0.014060179623871|45|34.98|0.05338|0.15805|0.22407864619898|0.35432215742886|314.2336474972|1800.7281651057|1427.2347013854|0.508|0.377|0.24955|61|19|0.0033604382284382|0.086000624708625|115.90000152588|2021-09-05|-0.38285|1987-10-25|0.65217|1994-03-20
2024-03-03 19:56:25|WEEKLY|00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|28.588499815961|6|1.233833381964|0.06|1|2|0.05152|32.45|-0.19065|10|-0.19064574983211|10|40.09|0.16592|0.24309|0.30995325071704|0.46909896560972|12955.751953792|17534.523526227|1575.2427992379|0.649|0.421|0.20402|57|24|0.0027369519650655|0.070823681222707|113.33000183105|2000-09-03|-0.41438|2002-08-04|0.44656|2000-01-23
2024-03-03 19:56:26|WEEKLY|00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|-27.764830341206|13|1.2052543542503|-0.051|-1|1|-0.05101|25.96|-0.13612|8|-0.13612471094782|8|30.43|-0.00914|0.03751|-0.061525849287066|-0.023020055052119|5.5355492179557|38.030992650205|1815.3846179496|0.638|0.448|0.21785|58|28|0.0030412324141812|0.076020680922904|41.779998779297|2014-02-09|-0.26483|2008-10-12|0.23191|2008-11-30
2024-03-03 19:56:27|WEEKLY|00213|41258|/equities/coty-inc|SnP500/R1000VALUE|10.256939062738|12|0.84602033785189|0.0569|1|2|0.01198|12.67|0.09418|40|0.094179687908172|40|36.53|0.03006|0.13431|0.069892751187451|0.11688234703176|130.97433335451|147.24963157653|72.317350144129|0.533|0.333|0.24174|15|4|0.00211114490161|0.087555026833632|32.720001220703|2015-07-05|-0.42342|2020-03-22|0.40848|2020-03-29
2024-03-03 19:56:28|WEEKLY|00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|97.319884983838|14|5.5301725118386|0.0471|1|2|-0.06334|111.06|-0.09597|10|-0.053977436964879|7|57.35|0.33549|0.42348|0.5958355846641|1.0355873619621|1146.6165638906|2033.0560052749|909.58228674542|0.565|0.348|0.25686|23|9|0.0039942192192192|0.079622402402402|209.86500549316|2022-01-02|-0.47248|2002-08-11|0.65|1998-10-25
2024-03-03 19:56:28|WEEKLY|00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|234.64995406596|4|10.978350882637|0.0887|1|2|0.0734|270.26|-0.14868|16|-0.04516507697845|52|33.14|0.05525|0.12073|0.14803890531328|0.22783315230363|2715.5974105076|3423.0860931474|7721.7145647322|0.536|0.348|0.18245|69|22|0.003057192139738|0.063538759825327|277.08999633789|2021-03-21|-0.2981|1987-10-25|0.37829|1988-12-25
2024-03-03 19:56:30|WEEKLY|00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|69.469302350711|11|3.9811310676439|-0.0367|1|2|-0.06247|73.84|0.15466|80|-0.050836746989303|24|43.02|0.05118|0.1133|0.18882636938204|0.2700944473323|3592.1176617248|3381.3084498795|4293.0229714911|0.528|0.358|0.1745|53|19|0.0023795807860262|0.055032689956332|113.65000152588|2015-08-02|-0.2725|2001-11-04|0.18033|2000-03-19
2024-03-03 19:56:31|WEEKLY|00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|220.82607812709|11|10.979640420853|0.1107|1|1|0.11074|255.87|-0.06255|61|-0.17853898142847|10|41.24|0.04899|0.13209|0.19687623198741|0.3293007584192|7667.9237879252|17323.118360237|365528.56289691|0.6|0.4|0.18988|55|24|0.004707287093942|0.058319310798947|296.01998901367|2021-09-12|-0.25|1981-09-27|0.36364|1984-01-22
2024-03-03 19:56:32|WEEKLY|00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|152.00945067555|16|6.0443503851668|0.099|1|1|0.099|171.29|-0.04296|10|0.036538536297003|42|33.07|-0.01239|0.04483|0.027007733552377|0.085306156287682|120.08480613178|332.37668403252|2731.8978278661|0.578|0.422|0.20243|45|15|0.0033874384564205|0.06467001330672|173.05999755859|2023-07-23|-0.40294|2020-03-22|0.41469|2020-04-12
2024-03-03 19:56:33|WEEKLY|00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|106.56098809859|15|6.6688363849422|0.2787|1|1|0.27866|126.92|-0.04407|21|-0.044067486438532|21|32.53|0.04018|0.11482|0.19988158863049|0.24496217500061|1828.204810028|1376.9969994265|3172.9999542236|0.578|0.422|0.19033|45|16|0.0038927266576455|0.066677056833559|136.47999572754|2021-08-08|-0.52584|1999-02-21|0.425|1999-10-24
2024-03-03 19:56:34|WEEKLY|00220|261|/equities/deere---co|SnP500/R1000GROWTH|-413.44416829428|19|17.299754394534||0|0|-0.01855|367.85|-0.18201|15|0.87925860883263|102|32.46|-0.00732|0.0405|0.040086894109739|0.14112923170703|123.91160623976|1046.1166395097|7269.763048682|0.543|0.343|0.18816|70|30|0.0028712008733624|0.062105179039301|450|2023-07-30|-0.2908|2008-10-05|0.27009|2008-11-02
2024-03-03 19:56:36|WEEKLY|00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|35.253749123576|13|2.2812502412786|0.0838|1|2|0.04486|42.16|-0.01128|12|-0.02072816881327|13|32.11|-0.05931|0.00809|-0.032856390851749|0.085795470790283|6.4019491497783|90.442872503457|201.62601700176|0.704|0.444|0.26898|27|12|0.0035415130830489|0.094121581342435|63.436901092529|2019-07-28|-0.44343|2020-03-22|0.52405|2008-10-19
2024-03-03 19:56:37|WEEKLY|00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|30.324362800088|11|1.9990268881147|-0.0554|1|1|-0.05537|33.27|-0.07305|36|-0.073050567022667|36|40.28|0.07378|0.12896|-0.018723248393021|0.034556945885132|33.334438200842|131.89752092403|4620.8332132962|0.596|0.362|0.18811|47|22|0.0029136994219653|0.059470236468734|69.540000915527|2021-05-16|-0.25956|1998-06-07|0.34314|1990-07-08
2024-03-03 19:56:38|WEEKLY|00223|8224|/equities/devon-energy|SnP500/R1000VALUE|-49.006396406733|55|2.2848987939992|0.1676|-1|1|0.16764|44.39|-0.28214|17|-0.28213755318573|17|32.67|0.0492|0.12704|0.20243383006757|0.27877243297507|2268.191666873|2467.5988115228|418.77356407693|0.533|0.383|0.22481|60|20|0.0024188530287984|0.077126936444886|122.84999847412|2008-07-06|-0.34929|2020-03-15|0.43404|1989-02-12
2024-03-03 19:56:39|WEEKLY|00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|125.63975879444|34|8.2965124136094|0.3029|1|2|0.27325|150.6|-0.10086|10|-0.10085757195052|10|29.58|-0.04365|-0.00356|-0.010602663524924|0.11455617337049|39.013126676898|253.37762522587|1255.0000508626|0.636|0.364|0.16853|33|16|0.0033888899900892|0.060232834489594|178.2200012207|2022-01-02|-0.26526|2008-11-23|0.28451|2008-11-30
2024-03-03 19:56:40|WEEKLY|00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|104.62989912388|13|6.062029713519|0.2155|1|2|0.16951|120.81|-0.21272|5|-0.21271931292204|5|45.26|0.09999|0.15162|0.20707909648271|0.34097513111582|388.98689543997|591.10157055595|415.44015775636|0.526|0.368|0.247|19|8|0.0035903899082569|0.073857110091743|135.69000244141|2021-08-15|-0.51217|2020-03-22|0.52119|2020-03-29
2024-03-03 19:56:42|WEEKLY|00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|-11.702823057707|22|0.99927437800036||0|0|0.15661|8.67|-0.25935|36|-0.25934774962738|36|39.67|0.04288|0.13575|0.13642198267046|0.17767158257674|217.72473024956|219.91746477151|122.2849067659|0.5|0.375|0.24002|24|8|0.0017160020554985|0.074908047276465|78.139999389648|2021-03-21|-0.45775|2021-03-28|0.32762|2008-11-02
2024-03-03 19:56:43|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
2024-03-03 19:56:44|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
2024-03-03 19:56:45|WEEKLY|00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|117.37026780781|10|8.9515768887691|0.0979|1|1|0.0979|149.26|-0.18303|9|-0.18303356654435|9|35.1|0.012|0.05743|0.044870710036778|0.15250483498121|118.96594038864|237.24295394542|656.66518923366|0.619|0.381|0.16604|21|11|0.0031916219839142|0.051041018766756|262.20498657227|2022-04-24|-0.19253|2022-05-22|0.21738|2022-05-29
2024-03-03 19:56:46|WEEKLY|00230|7887|/equities/dominion-res|SnP500/R1000VALUE|40.669438918685|12|2.6056166704272|-0.0761|1|1|-0.07611|44.79|-0.06946|61|-0.069463756749098|61|46.51|0.03129|0.0631|0.024840856224089|0.067153585331639|154.20585400316|268.54084955757|1220.4359668776|0.571|0.367|0.1191|49|24|0.0014931179039301|0.038435746724891|90.889999389648|2020-03-01|-0.19604|2008-10-12|0.484|1983-05-29
2024-03-03 19:56:48|WEEKLY|00231|7858|/equities/dover-corp|SnP500/R1000VALUE|147.89122880069|11|5.8554251572559|0.0939|1|1|0.09389|167.3|-0.08883|50|-0.088832155921566|50|34.03|0.00647|0.05223|0.026806081120542|0.07874997892312|157.53276934602|487.18531591903|11079.470470754|0.537|0.373|0.1683|67|27|0.0028084541484716|0.053773187772926|184.04499816895|2022-01-09|-0.27129|2020-03-22|0.23923|2020-03-29
2024-03-03 19:56:49|WEEKLY|00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|131.8653090187|17|8.1287666295634|0.2467|1|1|0.2467|152.97|-0.01718|47|0.26799072657051|47|33.47|-0.01196|0.05029|0.047383707268614|0.19680029070204|89.058823648741|860.67879133279|9270.9092988521|0.592|0.327|0.27257|49|23|0.0047373490338164|0.088377554347826|157.92500305176|2024-01-28|-0.28285|2020-03-15|0.58295|2008-11-30
2024-03-03 19:56:50|WEEKLY|00233|7868|/equities/dte-energy|SnP500/R1000VALUE|98.391079214973|12|4.027421320791|-0.0163|1|1|-0.01629|108.11|0.22252|114|0.22251983496893|114|53|0.04649|0.094|0.094391608119255|0.15474821344489|487.0455633612|563.45522161188|847.92157341452|0.558|0.349|0.12596|43|21|0.0013368427947598|0.040480873362445|140.22999572754|2022-04-24|-0.22831|2008-10-12|0.27683|2020-04-12
2024-03-03 19:56:51|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
2024-03-03 19:56:52|WEEKLY|00235|8104|/equities/duke-energy|SnP500/R1000VALUE|87.820665285311|9|3.2181820320786|-0.0779|1|1|-0.07794|90.86|0.0299|83|0.029900992182722|83|37.41|-0.01239|0.02009|0.0056975021342731|0.036320007484957|88.33200826278|176.6358179889|1224.5282975217|0.541|0.328|0.12214|61|31|0.0015109737991266|0.039844406113537|116.33000183105|2022-04-24|-0.20252|2020-03-22|0.18798|2020-04-12
2024-03-03 19:56:54|WEEKLY|00236|7981|/equities/du-pont|SnP500/R1000VALUE|-73.224409449453|6|3.4948914298626||0|0|-0.07561|69.56|-0.21217|11|-0.0036215575448811|26|40.8|0.03651|0.08143|0.085598651500351|0.13959524002328|882.34309852682|900.13478361267|1603.8736285846|0.679|0.375|0.1675|56|26|0.0019970742358079|0.054115061135371|109.67512512207|2018-01-28|-0.18177|2020-03-01|0.48251|2017-09-03
2024-03-03 19:56:55|WEEKLY|00237|8054|/equities/comp-science|SnP500/R1000VALUE|19.700377092804|12|1.5391984998708|-0.1226|1|1|-0.12257|21.69|-0.22096|11|-0.22095546568766|11|43|0.09129|0.16922|0.21824528493159|0.33843984070465|5182.413592827|5765.8228841048|1886.087042064|0.566|0.358|0.21357|53|25|0.0026882008733624|0.067877598253275|96.75|2018-09-23|-0.41048|2001-03-18|0.40654|2016-05-29
2024-03-03 19:56:56|WEEKLY|00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|78.451278925819|14|3.7417203481454||0|0|0.01907|87.09|0.16762|83|-0.13754702558359|17|28.42|-0.04088|0.01436|-0.046110933299416|-0.0092672061307481|16.106551511756|68.543485103926|402.82142903459|0.564|0.309|0.1817|55|19|0.0018564593908629|0.059059682741117|130.4700012207|2021-06-06|-0.22051|2008-11-23|0.32424|2020-04-12
2024-03-03 19:56:57|WEEKLY|00239|8291|/equities/eaton|SnP500/R1000VALUE|252.97160991882|12|11.788627992555||0|0|0.2371|293.7|0.27257|62|0.27256627123008|62|33.03|0.02049|0.06774|0.088583881715872|0.11274939790361|1071.9919142975|1097.4217094226|15376.96425862|0.522|0.391|0.15615|69|28|0.0029191441048035|0.052543864628821|294.43499755859|2024-03-03|-0.24112|2020-03-22|0.17466|1981-06-07
2024-03-03 19:56:59|WEEKLY|00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|200.81834729084|16|7.4780491737224|0.2605|1|2|0.22327|225.51|-0.05205|23|-0.052052705599379|23|37.3|0.00618|0.06403|0.014499649261617|0.085440565311749|41.36972501443|216.4050203797|20134.820852387|0.59|0.393|0.15315|61|24|0.0029104672489083|0.046748707423581|238.92999267578|2021-11-28|-0.21208|2020-03-22|0.2381|1992-03-08
2024-03-03 19:57:01|WEEKLY|00241|7998|/equities/edison-intl|SnP500/R1000VALUE|63.419150714804|10|2.9859302168943|-0.0691|1|1|-0.0691|66.55|-0.08167|26|-0.081666885230458|26|38.66|-0.00834|0.05152|0.072316586861126|0.13722218147254|284.84940784224|533.61963864102|1109.1667175293|0.593|0.373|0.13724|59|24|0.0017867423580786|0.047789864628821|83.379997253418|2017-11-19|-0.40242|2000-03-12|0.45455|2001-04-15
2024-03-03 19:57:02|WEEKLY|00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|71.717365303955|5|4.9422908665771|0.0679|1|2|-0.01011|85.22|-0.16707|9|-0.16706547968759|9|37.7|-0.0065|0.06544|-0.0033717550270677|0.10832431273242|50.719896068403|237.32528456066|7541.5930602048|0.576|0.364|0.19651|33|15|0.004447203525641|0.058610208333333|131.72999572754|2022-01-02|-0.33854|2000-11-05|0.2172|2010-09-26
2024-03-03 19:57:03|WEEKLY|00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|641.31323384292|115|41.58772514122|1.9196|1|2|1.86386|782.12|0.40561|39|0.405606981367|39|33.48|-0.01067|0.03823|0.069049473352528|0.14997518980538|247.53737791732|1150.9882374833|24750.632084606|0.569|0.4|0.15504|65|26|0.0030970786026201|0.051310043668122|794.46997070312|2024-02-18|-0.28292|2000-08-13|0.17529|2023-08-13
2024-03-03 19:57:04|WEEKLY|00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|94.736528676992|4|4.1594904918654|0.0802|1|2|0.04787|108.14|-0.17233|15|-0.07870229233156|12|38.76|-0.00547|0.03493|0.010742631400394|0.042150282249003|94.019598831351|178.31455230008|4096.2119353239|0.542|0.356|0.14762|59|24|0.0022112358078603|0.04976268558952|109.18000030518|2024-03-03|-0.19005|2020-03-15|0.13555|1999-12-19
2024-03-03 19:57:05|WEEKLY|00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|91.955362284287|9|3.7734274876056|-0.0334|1|1|-0.03338|100.47|-0.10772|12|-0.10772448444947|12|37.41|0.00891|0.05081|0.038730748299698|0.072868208569932|188.96916708029|341.28634278213|811.55089088818|0.607|0.41|0.1328|61|28|0.0014730131004367|0.046002982532751|135.55000305176|2020-02-23|-0.26333|1985-08-18|0.23423|2020-04-12
2024-03-03 19:57:07|WEEKLY|00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|-130.78343718453|7|6.416060073183||0|0|-0.05383|116.1|-0.16997|19|-0.16996909730114|19|30.84|-0.01172|0.03986|0.017410074588983|0.10204714569752|61.305629968539|336.39917588656|4552.9412017699|0.569|0.328|0.22342|58|27|0.0035215766016713|0.075001682451254|147.73895263672|2022-11-06|-0.37071|2020-03-15|0.24784|2000-03-05
2024-03-03 19:57:08|WEEKLY|00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|-41.112024572695|4|2.550747046615||0|0|-0.07807|37.01|-0.21578|26|0.47498944103383|23|36.89|0.01937|0.07323|0.05913107851155|0.18973834309358|163.7732493314|2557.923332156|5782.8123669955|0.565|0.371|0.19905|62|23|0.0028693231441048|0.06106931441048|60.680000305176|2014-04-27|-0.29819|2018-10-28|0.49139|2020-03-15
2024-03-03 19:57:09|WEEKLY|00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|231.86409283266|15|12.611968038527|0.311|1|2|0.28585|270.98|-0.04578|37|-0.045784094732088|37|28.1|-0.05085|0.01934|-0.002762926004806|0.10507914604773|17.851536027747|791.00967974207|64519.05224922|0.617|0.37|0.17487|81|37|0.0036585676855895|0.05535407860262|300.10998535156|2021-12-19|-0.26152|1998-12-27|0.20285|2021-04-25
2024-03-03 19:57:10|WEEKLY|00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|780.27309143481|69|34.942304889567|0.3632|1|1|0.3632|900.53|-0.05302|33|-0.053017918253038|33|31.33|0.11064|0.17271|0.23015366874839|0.48375013810657|446.48264519547|1818.6009604871|14203.943337908|0.667|0.394|0.24637|33|19|0.0061756352087114|0.073763702359347|900.73999023438|2024-03-03|-0.33591|2008-11-23|0.47492|2003-07-27
2024-03-03 19:57:11|WEEKLY|00250|8260|/equities/eq-resident|SnP500/R1000VALUE|-63.048996867071|23|2.5210081856755|-0.0346|-1|1|-0.03458|60.74|0.21083|50|0.25802915162522|81|37.43|0.00297|0.04268|-0.007056010712614|0.023158753752206|77.116811561347|117.4248208325|516.49660285969|0.405|0.238|0.14815|42|14|0.0017038268506901|0.049421141781681|94.319999694824|2022-04-24|-0.24888|2020-03-22|0.2794|2020-04-12
2024-03-03 19:57:13|WEEKLY|00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|214.16589981744|12|10.612983201966|-0.0432|1|1|-0.04319|234.37|-0.18574|7|-0.15832790182451|15|41.62|0.03705|0.08128|0.067273842026369|0.13913871875524|164.38020239612|296.39767347987|1225.7844394874|0.459|0.324|0.13857|37|14|0.0022123404255319|0.048014422952934|363.35998535156|2022-04-24|-0.28796|2020-03-22|0.29393|2020-04-12
2024-03-03 19:57:14|WEEKLY|00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|-152.09293237915|44|10.221724790824||0|0|0.26879|148.83|0.2436|55|0.24359995521144|55|32.57|-0.01134|0.04665|0.031737138302645|0.10640333143324|106.09516973976|383.39111935448|1726.5661694542|0.614|0.432|0.18445|44|21|0.0027682723577236|0.05802183604336|374.20001220703|2022-01-09|-0.17502|2023-05-07|0.19857|1998-10-18
2024-03-03 19:57:15|WEEKLY|00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|349.25194269826|71|19.099262110939|0.2161|1|2|0.15011|369.92|-0.25808|12|-0.081878864083234|42|36.21|-0.03595|0.03569|0.023412804797507|0.076839852368164|95.781578038515|191.67330887068|1860.7647336212|0.615|0.385|0.15353|39|17|0.0027498852901484|0.052997456140351|417.92001342773|2023-11-26|-0.20118|2008-10-12|0.31025|2001-09-30
2024-03-03 19:57:16|WEEKLY|00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|-64.267493648205|90|3.3593010797284||0|0|0.25096|58.41|-0.06535|77|-0.01069238241346|6|39.3|-0.00751|0.03056|0.023807134328014|0.061978307303816|133.83749049962|248.53935141235|687.17646879308|0.5|0.357|0.13191|56|21|0.0013130043668122|0.043646493449782|99.419998168945|2020-02-23|-0.22806|2020-03-22|0.20037|2020-04-12
2024-03-03 19:57:17|WEEKLY|00255|6449|/equities/expedia|SnP500/R1000GROWTH|128.06844474704|17|9.3795364515488|0.153|1|1|0.15302|136.84|-0.19392|38|-0.19392321156926|38|30.77|-0.01858|0.07738|0.068747840837781|0.097591491690034|164.51188786001|194.5710397676|585.28657506335|0.581|0.387|0.24923|31|12|0.0036614948453608|0.079085103092784|217.7200012207|2022-02-20|-0.29915|2020-03-22|0.31599|2009-05-03
2024-03-03 19:57:19|WEEKLY|00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|114.60096603423|11|5.3109978514997||0|0|-0.06415|120.64|-0.19638|8|-0.1367070970435|7|41.65|0.05765|0.13001|0.046371144718511|0.16777787375812|107.8820566902|620.27427676038|70964.704776883|0.531|0.327|0.19794|49|20|0.004187264748903|0.064873954168698|137.80000305176|2021-12-19|-0.17574|2001-09-23|0.24463|2006-05-07
2024-03-03 19:57:20|WEEKLY|00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|133.35758269387|16|8.2418489629916|0.1177|1|1|0.11773|143.36|-0.12418|7|-0.12417607413843|7|43.7|0.09397|0.13772|0.21252988411656|0.28141023865729|438.35681197572|500.42449530677|1146.8800048828|0.435|0.348|0.17931|23|9|0.0033271764705882|0.059707460784314|228.83500671387|2022-01-02|-0.23322|2008-11-23|0.31306|2008-11-30
2024-03-03 19:57:21|WEEKLY|00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|-111.87867288604|13|4.3599959250748||0|0|-0.06318|105.84|0.5654|110|0.56540357719189|110|51.77|0.06252|0.10005|0.11810123271172|0.23106081556639|543.67186982549|1325.4375299858|2956.4245417169|0.705|0.432|0.13343|44|21|0.0019537161572052|0.044779947598253|120.69999694824|2023-10-01|-0.20067|2020-03-15|0.16736|2020-06-07
2024-03-03 19:57:21|WEEKLY|00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|168.37753736864|31|7.1596991233466||0|0|0.19111|189.97|0.20059|79|0.37590267730593|63|38.18|0.08349|0.18933|0.27181923121427|0.53264556829295|3308.0777250868|3328.300763829|2553.3602118234|0.697|0.333|0.32891|33|20|0.0060546744186047|0.10311907751938|249|2022-01-02|-0.39497|2000-04-16|0.7|2001-05-06
2024-03-03 19:57:22|WEEKLY|00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|90.152444818182|12|4.1540220711031|-0.0048|1|2|-0.04947|99.92|-0.14744|18|-0.14744362888194|18|39.98|-0.0015|0.0453|0.0049069984922344|0.045396057632001|55.654781196286|119.65358760154|1737.7390985904|0.561|0.316|0.1444|57|22|0.001865672489083|0.04665264628821|171.08000183105|2016-07-31|-0.32299|2020-03-22|0.30679|2020-04-12
2024-03-03 19:57:24|WEEKLY|00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|237.13024658072|13|11.214370731212|-0.0941|1|1|-0.09408|246.6|-0.18952|6|0.12252120590687|38|32.08|-0.00975|0.05159|0.036942457529462|0.12180605023349|127.7774664978|732.01593050638|7903.846639383|0.549|0.338|0.1889|71|30|0.0029414104803493|0.06211552838428|319.89999389648|2021-05-30|-0.25548|1987-10-25|0.2152|1997-09-21
2024-03-03 19:57:25|WEEKLY|00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|56.097056325767|14|3.336813947726||0|0|0.15543|69.21|0.55238|121|-0.10832163099368|16|43.37|0.02277|0.08222|0.069080565916375|0.092619009247578|236.07225657205|224.32553716424|485.34360430301|0.667|0.407|0.15907|27|12|0.0021413429054054|0.052271934121622|158.21000671387|2020-02-16|-0.32616|2002-09-22|0.24493|2008-11-30
2024-03-03 19:57:26|WEEKLY|00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|28.956595874579|14|1.8177554796427|0.2066|1|2|0.12394|34.37|0.04859|39|0.048593893029417|39|34.94|0.04524|0.10216|0.08927191814817|0.18077417462766|500.86350921203|1570.128107688|7014.2853597859|0.6|0.385|0.19392|65|25|0.0034782136602452|0.057261856392294|69.699996948242|2002-04-21|-0.485|2009-02-22|1.20519|2009-05-10
2024-03-03 19:57:28|WEEKLY|00264|8231|/equities/first-energy|SnP500/R1000VALUE|33.961059109887|8|1.4086116513114|-0.0487|1|1|-0.04874|36.5|0.08381|84|-0.051944071675963|21|42.6|0.00854|0.05852|0.023228428035012|0.034614446568138|146.44838429898|157.54397788364|175.90361445783|0.533|0.378|0.127|45|16|0.00078131496881497|0.04411422037422|84|2008-07-13|-0.30043|2020-07-26|0.17918|2020-04-12
2024-03-03 19:57:29|WEEKLY|00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|36.930984797245|69|1.8232045226794||0|0|0.30159|42.64|-0.20574|8|-0.22790562271656|5|30.44|0.00396|0.06603|0.059295706837741|0.11684831093678|143.96134380045|387.41627181239|2920.5478270923|0.575|0.384|0.20159|73|31|0.0028093449781659|0.066118401746725|82.23999786377|2014-03-02|-0.41176|2002-09-29|0.27487|2008-11-02
2024-03-03 19:57:31|WEEKLY|00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|33.989452732592|31|2.8389680243461||0|0|0.01976|36.65|-0.23251|20|0.40595723333463|71|30.96|-0.05674|0.02708|0.0034114229216982|0.032705429608754|22.562410601559|114.94198224319|258.2804976016|0.575|0.37|0.22524|73|29|0.002004519650655|0.074836244541485|101.36000061035|2008-06-29|-0.36771|2020-03-01|0.42759|2008-11-30
2024-03-03 19:57:32|WEEKLY|00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|-66.957043001858|43|5.3626131981038|0.477|-1|1|0.477|57.31|-0.1272|26|-0.12720032522914|26|34.06|0.0341|0.10655|0.11023753970544|0.23489899150112|1057.9424264316|5523.1726010703|1079.2844066076|0.606|0.379|0.16713|66|32|0.00239496069869|0.057479480349345|140.99000549316|2022-04-24|-0.79832|1986-06-01|0.41667|2008-11-02
2024-03-03 19:57:33|WEEKLY|00268|32358|/equities/foot-locker|SnP500/R1000VALUE|25.836402350474|14|2.8028661629196|0.3988|1|2|0.16459|34.6|-0.1156|39|-0.11560459634192|39|37.33|0.02224|0.09712|0.078821372975803|0.13865749460533|332.79508473458|662.19200620811|598.61586882656|0.689|0.41|0.24716|61|30|0.0024387991266376|0.076970807860262|79.430000305176|2016-12-11|-0.5107|2008-11-23|0.36463|2020-04-12
2024-03-03 19:57:34|WEEKLY|00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|-12.707376057006|30|0.73922355058036||0|0|-0.02554|12.45|-0.27775|7|-0.27774905395228|7|38.98|0.07885|0.16745|0.10781375349637|0.21420445985908|306.89296998496|610.03772052054|750.00000359065|0.552|0.31|0.20858|58|24|0.0023529694323144|0.070230991266376|38.400001525879|1999-04-25|-0.5075|2008-10-12|0.88652|2008-11-30
2024-03-03 19:57:35|WEEKLY|00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|76.228504961954|5|3.145498651191|0.1313|1|2|0.03156|85.64|-0.01557|63|-0.015565854076211|63|36.18|-0.03188|0.04133|-0.0069832847303026|-0.012090731252329|97.192245103945|97.59442134|171.2799987793|0.364|0.182|0.15215|11|2|0.0020678358208955|0.050612562189055|86.610000610352|2024-03-03|-0.2369|2020-03-22|0.15792|2020-06-07
2024-03-03 19:57:37|WEEKLY|00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|69.564662424196|14|3.9401132373447|0.2225|1|2|0.16332|82.91|-0.01232|39|-0.012321340778062|39|37.47|0.06101|0.10871|0.11384563985017|0.14748615867053|243.02507274676|202.67521993831|764.14747232367|0.588|0.353|0.19278|17|8|0.0042104153846154|0.062664076923077|97.429130554199|2021-05-16|-0.24691|2020-03-22|0.43506|2020-04-12
2024-03-03 19:57:38|WEEKLY|00272|8167|/equities/franklin-res|SnP500/R1000VALUE|25.0299644229|12|1.4763945191184|0.0253|1|2|-0.06703|27.42|-0.22749|12|-0.22748977304633|12|35.58|0.05429|0.13146|0.20783356708502|0.43508978937352|534.07232217826|1875.7290279611|91400.002297256|0.492|0.271|0.20048|59|22|0.0047248815165877|0.067680829383886|54.209999084473|2014-12-14|-0.24282|1998-09-06|1|1983-10-02
2024-03-03 19:57:39|WEEKLY|00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|34.881555992725|11|2.4731420368655|-0.0951|1|2|-0.105|37.93|-0.25089|9|-0.14840921159769|11|32.98|0.03702|0.11904|-0.024317242878199|0.012342354992366|23.969867475322|89.187982419629|293.80325912846|0.6|0.333|0.27801|45|19|0.0030779986613119|0.093876198125837|63.200000762939|2008-05-25|-0.30034|2008-12-07|0.32734|2008-12-14
2024-03-03 19:57:40|WEEKLY|00274|7925|/equities/gap.inc|SnP500/R1000VALUE|16.882533247219|27|1.4461034119211|0.6346|1|1|0.63465|19.06|-0.21016|17|-0.21015974557087|17|32.34|0.1681|0.24503|0.33781187804596|0.49009092926268|19910.325754093|51372.004750582|47649.999729917|0.614|0.443|0.22755|70|24|0.0046414541484716|0.081204445414847|53.75|2000-02-06|-0.3321|2020-03-22|0.60885|2020-04-12
2024-03-03 19:57:41|WEEKLY|00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|119.91240317532|61|5.4708671341059|0.4191|1|2|0.40049|137.43|0.36735|66|0.015043609681305|20|37.13|0.11802|0.17529|0.18002066544087|0.35982497750629|655.60855926201|1191.375386461|1374.2999267578|0.645|0.355|0.2037|31|16|0.0034610239471511|0.068511098265896|178.80499267578|2021-09-05|-0.275|2001-09-23|0.23479|2007-08-05
2024-03-03 19:57:43|WEEKLY|00276|39135|/equities/gartner|SnP500/R1000GROWTH|405.53636186192|82|21.203067002839|0.5821|1|2|0.53083|471.48|-0.07685|30|-0.17105514494628|17|43|0.28141|0.36864|0.52143958319354|0.73063235463615|2182.1369398553|2771.3428760041|14779.93738336|0.514|0.371|0.21798|35|12|0.0046312610340479|0.074222080706179|471.76000976562|2024-02-04|-0.25891|1997-03-30|0.49787|2000-03-26
2024-03-03 19:57:44|WEEKLY|00277|7867|/equities/general-dynam|SnP500/R1000VALUE|249.51312388375|21|7.7872920387506|0.167|1|2|0.11895|271.95|-0.1141|30|0.30197661696378|70|46.33|0.10626|0.16934|0.18272578507575|0.30480790706069|646.3073367622|1443.2487054583|6223.1125704535|0.429|0.306|0.15955|49|12|0.0025146550218341|0.050837572052402|274.98001098633|2024-03-03|-0.18369|2020-03-22|0.22373|1991-03-17
2024-03-03 19:57:45|WEEKLY|00278|8193|/equities/general-electric|SnP500/R1000VALUE|138.98710348685|70|5.7409677423407|1.5078|1|1|1.50782|158.65|0.37452|57|0.37452457371922|57|36.41|0.01798|0.06609|0.083169908094184|0.15096171888446|578.67987789349|1634.6621999019|2670.8752923939|0.59|0.41|0.15943|61|26|0.0022124716157205|0.053752655021834|363.04998779297|2000-09-03|-0.20455|2001-09-23|0.36252|2009-03-15
2024-03-03 19:57:46|WEEKLY|00279|263|/equities/general-mills|SnP500/R1000VALUE|-70.232752273557|38|2.5193925542905||0|0|0.20778|63.94|-0.1513|9|0.19714519064683|91|34.14|-0.02924|0.00279|-0.00069071947656364|0.053248174492113|62.821552823215|321.37148990131|4125.1613286283|0.727|0.409|0.14|66|37|0.002067615720524|0.041982790393013|90.889999389648|2023-05-21|-0.17189|2008-10-12|0.1516|1986-03-02
2024-03-03 19:57:47|WEEKLY|00280|239|/equities/gen-motors|SnP500/R1000VALUE|34.278002481324|12|2.1406654580891|0.182|1|2|0.14722|40.99|-0.16137|11|-0.16137473072673|11|27.28|-0.05203|0.00514|-0.024749061936231|-0.043491695118328|57.367268879009|57.532450031507|119.64391035216|0.56|0.36|0.20546|25|10|0.0014513997113997|0.066167994227994|67.209999084473|2022-01-09|-0.26588|2020-03-22|0.3337|2020-04-12
2024-03-03 19:57:49|WEEKLY|00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|-149.55387174072|50|5.77349379222||0|0|0.04889|149.21|0.10761|35|0.10760619405588|35|41.5|-0.02203|0.02945|-0.0085831607788723|0.052134804414917|55.477283903014|256.66480489347|3391.1364427233|0.63|0.389|0.14276|54|17|0.0020706200873362|0.04531711790393|187.72500610352|2022-12-04|-0.30175|2020-03-22|0.23018|2020-04-12
2024-03-03 19:57:50|WEEKLY|00282|39277|/equities/global-payments|SnP500/R1000VALUE|117.96616547833|12|6.0464410346757|0.0149|1|1|0.0149|130.09|-0.11262|12|-0.11261648089507|12|34.14|-0.0079|0.06451|0.10499144167698|0.22633022585727|205.93537995492|678.22210153155|3039.4857467476|0.571|0.4|0.19347|35|15|0.0038397927031509|0.059528515754561|220.80999755859|2021-05-02|-0.3121|2020-03-22|0.27604|2001-09-30
2024-03-03 19:57:50|WEEKLY|00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|115.95238365376|15|4.104463965762|0.0594|1|2|0.03989|126.17|0.04299|62|0.042990486284512|62|40.93|0.0467|0.11449|0.10803420037063|0.19194045879142|1344.8994955175|2272.1810463231|18285.507044189|0.618|0.382|0.15653|55|21|0.0030432626931567|0.0491133598234|132|2024-02-25|-0.26042|2008-10-12|0.36148|2009-03-15
2024-03-03 19:57:52|WEEKLY|00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|-15.065761410091|1|1.0385872002753||1|0|0|11.73|-0.12173|42|-0.12173315684471|42|36.94|0.06848|0.15271|0.069858961110945|0.15657010880812|97.819647704578|537.83514090059|195.4999923706|0.581|0.371|0.21871|62|22|0.002061231441048|0.078434183406114|76.75|1998-04-05|-0.27437|2009-11-01|0.49288|2009-03-15
2024-03-03 19:57:53|WEEKLY|00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|41.828663133569|29|2.5737099583516|0.3557|1|2|0.22183|48.14|-0.03548|45|-0.071411445760569|29|33.76|-0.01693|0.04174|-0.031697307501587|0.020568271666955|11.294984175902|89.304828592957|6780.28180909|0.612|0.328|0.17912|67|28|0.0028042008733624|0.060986331877729|50.290000915527|2024-03-03|-0.26729|2008-10-12|0.27657|2022-05-15
2024-03-03 19:57:55|WEEKLY|00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|-40.088046562781|13|2.0648049439974|-0.0203|-1|1|-0.02033|35.64|-0.32053|20|-0.11599764407547|21|42.19|0.06416|0.14583|0.065422729378365|0.1563953024933|59.843064506051|319.22959376222|296.50580725751|0.537|0.37|0.25737|54|18|0.0022140567685589|0.080212489082969|74.330001831055|2014-07-27|-0.45295|2020-03-15|0.42545|2002-01-27
2024-03-03 19:57:56|WEEKLY|00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|3.4998473020037|1|0.53838423584434||0|0|0|5.45|0.00358|22|0.0035848231094215|22|36.6|0.05984|0.15565|0.073994020137155|0.19762982077066|53.835011014902|208.56950197131|119.51754117661|0.68|0.48|0.2675|25|13|0.002136218579235|0.081812535519126|34.799999237061|2015-03-29|-0.29379|2008-11-23|0.47712|2009-03-15
2024-03-03 19:57:56|WEEKLY|00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|30.500111346772|12|2.2874665959684|0.0245|1|1|0.02453|36.34|-0.1379|20|-0.13789918396196|20|33.1|0.00762|0.07817|0.06573857907347|0.14470198622056|289.91827264948|1036.5415275441|8451.1626856077|0.542|0.373|0.22633|59|24|0.0038809114052953|0.073027474541752|75.870002746582|2006-11-26|-0.31619|2020-03-22|0.41279|2008-11-30
2024-03-03 19:57:58|WEEKLY|00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|86.665309847064|15|2.9432296949404|0.2086|1|1|0.20857|94.45|0.37883|106|0.37883010496753|106|50.28|0.10953|0.15782|0.20646882370557|0.24018240268857|1156.1318295494|630.75917457226|379.6221870344|0.586|0.379|0.22636|29|16|0.0034343274456522|0.068282527173913|106.23000335693|2007-05-27|-0.6087|2008-11-23|0.94475|2009-03-15
2024-03-03 19:57:58|WEEKLY|00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|-58.056013772637|22|3.5194658022192||0|0|0.14483|50.25|-0.05038|14|-0.050376552898378|14|35.34|0.07951|0.15695|0.21913549480384|0.40083574387577|4565.9851993099|15714.415958239|55833.331114715|0.563|0.344|0.18333|64|21|0.003901432325887|0.063278926850635|126.87000274658|2019-08-04|-0.33815|2000-07-23|0.43361|1996-01-28
2024-03-03 19:58:01|WEEKLY|00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|275.11294822445|12|12.494017665419|0.1538|1|1|0.15381|311.98|0.14825|54|0.1482476457744|54|39.18|0.11077|0.15868|0.17992126087561|0.3376694290453|270.28057335109|491.84818742999|1002.5064350031|0.706|0.471|0.2007|17|10|0.0045074150664697|0.064451462333826|318.29998779297|2024-02-25|-0.24722|2020-03-22|0.32054|2020-04-12
2024-03-03 19:58:01|WEEKLY|00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|16.590477746536|10|1.1626324544909|-0.1364|1|1|-0.13636|17.1|-0.22476|5|-0.2247556740172|5|41.1|-0.0012|0.03808|0.017435334111066|0.033115310291454|99.625920067819|130.42281639362|353.30578186711|0.469|0.347|0.1506|49|19|0.0013086604053386|0.049497904102818|51.040000915527|2013-05-26|-0.27374|2020-03-22|0.39724|2020-04-12
2024-03-03 19:58:02|WEEKLY|00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|-41.000228200403|13|3.1618329660057|-0.0849|-1|1|-0.08486|38.99|-0.16167|19|-0.16166837692211|19|36.74|0.03463|0.09504|0.095920370132825|0.16125022419571|673.79116853868|1166.6972367955|896.32189731646|0.581|0.355|0.22571|62|25|0.0026492969432314|0.079792467248908|118.94999694824|2014-07-06|-0.36558|2020-03-15|0.33333|2020-06-07
2024-03-03 19:58:04|WEEKLY|00294|6405|/equities/henry-schein|SnP500/R1000VALUE|67.269382359194|12|3.9934349412896|0.0519|1|2|0.03682|76.88|0.01028|29|-0.04718299903427|28|35.76|-0.01177|0.06812|0.05885313766904|0.11930035724434|135.24957745595|203.65785141124|675.57114657547|0.488|0.293|0.18497|41|14|0.0025517670954638|0.061418571428571|92.680000305176|2022-04-17|-0.5035|2012-07-08|0.32558|2000-08-06
2024-03-03 19:58:05|WEEKLY|00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|-204.7345756593|36|8.6167858156643|0.2469|-1|1|0.2469|188.05|0.62143|137|0.62142855161196|137|40.27|0.03368|0.08651|0.060657186778629|0.17211184542934|258.15149652745|1091.3196863344|22123.529150247|0.643|0.357|0.13855|56|26|0.0028911266375546|0.045329746724891|276.88049316406|2023-05-07|-0.16588|1987-10-18|0.37238|2002-07-28
2024-03-03 19:58:07|WEEKLY|00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|-162.47581841791|13|7.3774561159534||0|0|-0.10178|148.19|-0.14701|17|-0.14700655601528|17|30.78|-0.03187|0.02153|-0.03698240512905|0.015956752396985|7.1719034680491|76.930905089012|1922.0493087964|0.554|0.365|0.20577|74|30|0.0025420262008734|0.07039627510917|167.75|2023-10-22|-0.29767|2020-03-15|0.23928|2008-12-14
2024-03-03 19:58:08|WEEKLY|00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|14.909760513184|38|0.90353059656797|-0.0559|1|2|-0.1144|15.56|-0.2461|13|-0.053290923777023|18|26.6|-0.07044|0.01305|-0.05497822054553|-0.050799526043252|46.479079944536|64.568744060601|91.529414233039|0.733|0.467|0.18799|15|9|0.0011571788990826|0.06503626146789|23.530000686646|2016-09-25|-0.42228|2016-11-06|0.1506|2016-05-29
2024-03-03 19:58:09|WEEKLY|00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|184.62207752249|56|6.4593074925044|0.3921|1|1|0.39213|204.88|0.26763|94|0.2676332118602|94|53.11|0.0904|0.13845|0.20494470895396|0.28587085721262|277.49478154134|256.90742394107|438.52739625363|0.667|0.444|0.18404|9|6|0.0035697748592871|0.057498780487805|205.5|2024-03-03|-0.21658|2020-03-22|0.22363|2020-04-12
2024-03-03 19:58:09|WEEKLY|00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|66.872212985059|2|2.765586775869||0|0|-0.03283|73.65|-0.02765|41|-0.027648567569325|41|41.16|0.12584|0.23794|0.26563159818055|0.41134326368275|2543.7492400924|7133.7028114634|3273.3334011502|0.605|0.442|0.2747|43|15|0.0044030378317335|0.09651492377188|87.879997253418|2023-05-07|-0.40761|1990-11-18|0.62319|1991-11-03
2024-03-03 19:58:10|WEEKLY|00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|28.003469513736|1|1.8490388038016||0|0|0|33.37|-0.02271|24|-0.022712342979971|24|34.18|-0|0.04929|0.079146186442044|0.15520043013746|401.06418815309|1738.0437902937|13904.166532401|0.537|0.403|0.14146|67|22|0.0026865633187773|0.046378349344978|55.110000610352|2022-04-24|-0.16038|2008-10-26|0.19068|1991-03-24
2024-03-03 19:58:13|WEEKLY|00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|17.69816198544|12|0.93061259522616|0.1502|1|2|0.09399|20.95|-0.19018|77|-0.095369766481304|6|38.61|-0.00688|0.09541|0.052867694252664|0.21207292701177|136.55417134894|1168.4697256775|617.99410367664|0.542|0.271|0.18881|59|23|0.0023719353429445|0.067425871559633|39.299999237061|1987-03-08|-0.77352|1993-10-17|0.37978|2008-11-02
2024-03-03 19:58:14|WEEKLY|00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|26.648445199298|12|1.2923405831966|-0.0445|1|1|-0.04451|29.41|-0.16621|9|-0.16620922875176|9|43|0.06456|0.12656|0.077843999495436|0.17668610913548|370.12285456404|1071.0195505703|3501.1905673376|0.679|0.377|0.20864|53|31|0.002781864628821|0.070005537117904|41.470001220703|2022-04-10|-0.26994|2011-08-21|0.23429|1991-01-20
2024-03-03 19:58:15|WEEKLY|00303|8169|/equities/humana-inc|SnP500/R1000VALUE|-437.12936905896|11|26.881039075969|0.2232|-1|1|0.22323|352.03|-0.08192|38|-0.1939242891984|11|38|0.03007|0.10715|0.12965020388942|0.21660064523453|1065.1751382731|3283.7133121058|6692.5852369046|0.567|0.417|0.21059|60|19|0.0034649257641921|0.073083720524018|571.29998779297|2022-11-06|-0.6125|1993-03-14|0.28819|2020-03-29
2024-03-03 19:58:16|WEEKLY|00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|10.891102086343|14|0.67751004502815|0.1031|1|1|0.10307|12.95|-0.25697|18|0.12936174108627|30|34.88|-0.01242|0.04982|0.056647707906093|0.14936204548312|200.47836711152|1408.2739308843|1188.073340615|0.585|0.4|0.1709|65|24|0.0024891885964912|0.06141024122807|30.889999389648|1999-06-06|-0.31325|2009-01-18|0.93309|2009-05-10
2024-03-03 19:58:17|WEEKLY|00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|125.90929971516|12|4.1885662529863|0.1612|1|2|0.12567|138.57|-0.17552|7|-0.041464519718964|47|37.72|-0.04971|0.00256|0.020658167774064|0.2147055943529|67.150532628171|308.19973876731|1979.5715332031|0.64|0.28|0.21238|25|14|0.004287714884696|0.064032976939203|139.99000549316|2024-02-25|-0.29191|2008-10-26|0.43661|2008-11-02
2024-03-03 19:58:19|WEEKLY|00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|69.242552418553|11|4.7312102580777|-0.0515|1|2|-0.05973|75.88|0.13966|43|0.053183530006946|31|37.38|-0.02002|0.0251|-0.011641605022635|0.02904713995572|40.91540523105|145.91727269131|1198.7361479934|0.623|0.377|0.15646|61|27|0.0017238558951965|0.050834213973799|157.39999389648|2018-01-21|-0.22538|2000-10-01|0.28787|2020-04-12
2024-03-03 19:58:20|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
2024-03-03 19:58:21|WEEKLY|00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|237.42001072328|12|8.0532799867546|0.0265|1|2|0.00716|260.19|-0.15557|8|0.011073068393664|49|37.36|-0.00978|0.0597|0.067939392805071|0.15729823618847|409.74606170248|1794.6292651357|36646.480324632|0.59|0.393|0.14862|61|21|0.0032554890829694|0.050319371179039|267.11999511719|2024-02-04|-0.25709|1987-10-25|0.19198|2000-03-19
2024-03-03 19:58:22|WEEKLY|00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|79.918685536506|16|3.6902721388731|0.3189|1|2|0.30304|91.63|-0.16385|4|0.18121131536342|62|37.23|0.01119|0.10027|0.055442712375314|0.14142910006016|158.04621928217|540.26631709368|3510.7280052229|0.557|0.328|0.20244|61|24|0.0028779396325459|0.062614750656168|92.439002990723|2024-03-03|-0.76558|2017-05-14|0.2669|2009-07-26
2024-03-03 19:58:23|WEEKLY|00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|32.42890540339|31|2.1671247906639||0|0|-0.03337|35.05|-0.12087|13|0.16822945954571|55|35.87|-0.02957|0.02659|-0.0041892567286406|0.057781992911909|34.29744932982|152.17171563978|445.92873589925|0.476|0.317|0.18342|63|24|0.0016062751091703|0.059852519650655|63.38468170166|2018-02-04|-0.28164|2009-03-08|0.50868|2009-03-15
2024-03-03 19:58:25|WEEKLY|00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|14.718388077273|12|1.0078827387434|-0.0262|1|2|-0.1146|15.53|-0.16545|38|0.91668226632944|59|27.87|-0.01422|0.0417|-0.0040694113016802|0.071076399093196|18.549555933188|151.01276840757|228.38234260833|0.604|0.396|0.22177|53|24|0.0022665053763441|0.07487809811828|51.099998474121|2000-11-05|-0.29833|2008-10-12|0.35529|2008-11-30
2024-03-03 19:58:26|WEEKLY|00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|-33.473702118215|33|1.499913166084|0.0508|-1|1|0.05081|31.2|0.03964|36|0.039639091054809|36|34.21|0.00106|0.06159|0.03275179649094|0.081785781598147|155.82512743804|363.62516168591|4051.948251401|0.576|0.364|0.18696|66|24|0.0026887816593886|0.061616790393013|58.380001068115|1999-12-19|-0.27372|2002-10-20|0.22986|2008-11-02
2024-03-03 19:58:27|WEEKLY|00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|-105.09776346971|31|6.1959217160577|0.1948|-1|1|0.1948|87.67|0.01072|27|0.010721208972763|27|39.45|0.17049|0.2287|-0.015637238173029|0.055411819465651|38.059910362493|100.26432647172|356.38210085145|0.682|0.409|0.27905|22|14|0.003245434298441|0.083869844097996|264.11138916016|2018-01-21|-0.27655|2018-08-05|0.33147|2010-08-08
2024-03-03 19:58:28|WEEKLY|00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|66.266371268241|38|3.6828757861561|0.4276|1|1|0.42759|81.03|-0.11354|15|-0.11354043418191|15|32.28|-0.03035|0.01513|-0.008325993290673|0.027701186047114|58.639867261018|119.0890078802|1191.6175956833|0.59|0.41|0.17454|39|23|0.0028157793209877|0.056804390432099|81.180000305176|2024-03-03|-0.21663|2020-03-22|0.24136|2009-01-04
2024-03-03 19:58:29|WEEKLY|00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|130.62948225279|4|5.4601732944792|0.0076|1|1|0.00756|146.62|-0.17954|11|-0.053278787195356|15|33.14|0.02169|0.09027|0.091170773667551|0.2085760208302|930.20752349747|3812.6141172847|33322.72634356|0.609|0.348|0.18206|69|28|0.0038698253275109|0.066002820960699|150.32000732422|2022-04-24|-0.24331|2020-03-22|0.52486|2008-11-30
2024-03-03 19:58:31|WEEKLY|00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|184.7204352565|6|11.154319379548||0|0|-0.01497|203.33|-0.16124|13|-0.16123950119857|13|36.7|-0.02228|0.05779|0.017863402571256|0.10651445271615|31.71433926448|307.13646583618|12474.233277661|0.649|0.404|0.21904|57|24|0.0035862231759657|0.06999417739628|219.50500488281|2024-02-18|-0.32213|2001-09-23|0.29412|1987-12-20
2024-03-03 19:58:32|WEEKLY|00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|36.563944400115|12|1.6853521463728||0|0|0.08344|41.81|-0.19622|8|-0.12384577433693|13|36.17|0.07764|0.15473|0.14912398752141|0.23270514926543|1990.7878212565|3023.3097949757|52262.502884772|0.524|0.349|0.16898|63|21|0.0039832358078603|0.058041414847162|51.819999694824|2008-05-25|-0.34841|1999-05-30|0.38095|1986-08-17
2024-03-03 19:58:33|WEEKLY|00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|116.69849090867|9|5.7326518829079||0|0|-0.0434|122.54|0.0982|20|-0.03181504940974|42|30.49|-0.02586|0.01379|-0.0010151510421087|0.030006833965075|81.783572252039|133.0751296537|350.61515948654|0.595|0.351|0.13285|37|18|0.0015429137323944|0.042448556338028|163.07000732422|2023-01-08|-0.14277|2008-10-12|0.12949|2008-11-23
2024-03-03 19:58:34|WEEKLY|00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|49.899193938039|10|3.1177688653397|0.043|1|1|0.04303|60.12|-0.12926|4|-0.12926336700398|4|38.64|0.07439|0.13792|0.067151285866927|0.11999031084255|275.20737366272|665.37738018504|7514.9997545034|0.542|0.407|0.1934|59|22|0.003055504587156|0.06151753167322|81.769996643066|2022-01-02|-0.53991|2002-06-09|0.32722|2002-06-16
2024-03-03 19:58:35|WEEKLY|00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|33.454134259316|8|1.210288910835|0.2457|1|2|-0.00373|37.37|-0.08616|24|-0.086157723777249|24|36.6|-0.04491|0.05525|-0.093338022576038|-0.0033304716006243|-12.883297076926|86.035278855385|226.75970855527|0.457|0.229|0.25029|35|13|0.0033132608695652|0.090579976708075|244.5|2000-10-22|-0.41333|2000-04-16|0.55464|2001-10-07
2024-03-03 19:58:37|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
2024-03-03 19:58:38|WEEKLY|00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|-58.42583270213|53|2.3089049657404||0|0|0.16085|54.83|-0.00143|95|-0.0014266205293815|95|41.44|0.01318|0.0576|0.055319216485197|0.10662720611807|232.77567447185|470.25198118493|2598.5784150271|0.611|0.426|0.14596|54|25|0.0018753493449782|0.044957449781659|87.160003662109|2016-07-24|-0.15295|1986-09-14|0.13381|2000-03-05
2024-03-03 19:58:39|WEEKLY|00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|11.438522966914|14|1.008059910416|0.0734|1|1|0.07337|14.19|0.15581|38|-0.21778224328965|5|38.59|0.04454|0.0855|0.085721696804501|0.16190106783713|469.50482033735|896.82149315813|754.78721363693|0.576|0.356|0.15013|59|27|0.0020965982532751|0.059790899563319|44.880001068115|1998-04-19|-0.45896|2008-10-12|0.49601|2008-11-30
2024-03-03 19:58:40|WEEKLY|00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|-130.29904568217|32|3.6093425310239|0.0577|-1|1|0.05766|122.9|0.00662|36|0.0066167800169914|36|32.27|-0.02764|0.00832|0.014979662004146|0.086200008993985|109.42549549922|611.93283874089|5536.0360334237|0.671|0.386|0.13117|70|33|0.0022135240174673|0.041814292576419|160.16000366211|2020-08-16|-0.14542|2001-09-23|0.15561|1982-10-24
2024-03-03 19:58:41|WEEKLY|00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|18.416306303727|14|0.94530157333443|-0.016|1|1|-0.01596|19.73|-0.06763|38|-0.17341543775457|15|32.76|-0.00705|0.02758|0.037562510001749|0.063428966614202|163.52859992971|233.14130389907|444.36935333257|0.608|0.373|0.1605|51|27|0.0018932066508314|0.053264334916865|53.599998474121|2007-02-25|-0.34609|2008-11-23|0.39254|2020-04-12
2024-03-03 19:58:43|WEEKLY|00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|-18.258027562013|90|0.61290248045062||0|0|-0.08785|17.46|-0.10427|15|-0.10426771315275|15|29.6|-0.01684|0.01692|-0.051015975208375|-0.019557896356602|56.035388722223|84.176749321686|56.231882491104|0.5|0.35|0.15847|20|9|-4.5947136563877E-5|0.053390234948605|44.709999084473|2015-04-26|-0.29535|2015-12-06|0.18|2016-01-24
2024-03-03 19:58:44|WEEKLY|00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|83.355817476133|34|5.0454108982551|0.6974|1|2|0.63359|98.93|0.07991|77|1.1679841360867|85|39.88|0.05032|0.10443|0.10020860825041|0.19165491474121|175.70489349456|228.73895833748|1020.9494797652|0.647|0.412|0.20773|17|9|0.0044551195499297|0.069796188466948|101.80410003662|2024-03-03|-0.24773|2020-03-22|0.28789|2020-03-29
2024-03-03 19:58:45|WEEKLY|00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|19.725507681432|12|2.8126010308234|0.0532|1|2|-0.01805|27.74|-0.25207|8|-0.25206558297031|8|36.6|0.02404|0.08797|-0.04436688313028|0.039799533654678|10.483818632975|96.096713994515|1452.35603434|0.578|0.333|0.23164|45|22|0.003362810615199|0.077363648974668|83.279998779297|2018-11-18|-0.36063|2020-03-22|0.7298|2020-04-12
2024-03-03 19:58:46|WEEKLY|00329|8062|/equities/kroger-co|SnP500/R1000VALUE|43.078940908409|1|1.7961865927456||-1|0|0|49.16|-0.06407|89|0.0031890406040991|23|38.81|0.03058|0.11696|0.027738879332567|0.11424590401823|97.006033421357|496.44215314432|4965.6565024092|0.627|0.356|0.18974|59|26|0.0028593318777293|0.058501475982533|62.779998779297|2022-04-10|-0.68138|1988-11-06|0.34316|1988-09-18
2024-03-03 19:58:47|WEEKLY|00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|192.52065268019|14|6.9197662625923|0.0982|1|2|0.07766|209.81|0.11661|62|-0.057385503007919|29|33|-0.01066|0.04689|0.014627090451967|0.0889827054177|78.02525552339|455.77671361148|2901.9363347869|0.623|0.348|0.1886|69|33|0.0024552139737991|0.059467406113537|279.70999145508|2022-03-13|-0.26701|1990-09-30|0.28345|1999-04-18
2024-03-03 19:58:49|WEEKLY|00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|204.4967023213|34|8.6576504843482||0|0|0.02458|218|-0.15252|9|-0.1525166872152|9|37.72|0.11536|0.18714|0.19749533156409|0.37165296727056|142.24726315904|449.55239160164|670.76923076923|0.59|0.385|0.16973|39|15|0.0024605186170213|0.0615125|272.47219848633|2022-01-02|-0.36235|2002-10-06|0.36337|1997-12-28
2024-03-03 19:58:50|WEEKLY|00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|-24.966614954163|130|1.5080385977987|0.5581|-1|1|0.55805|20.63|0.11089|25|0.061408360083773|16|32.74|0.00859|0.07724|0.06441112586422|0.12762858109718|376.42564582707|894.93017184693|4911.9047154442|0.515|0.348|0.1749|66|21|0.0026192838427947|0.056045061135371|59.159999847412|2021-05-16|-0.2651|2020-03-22|0.31514|2020-04-12
2024-03-03 19:58:51|WEEKLY|00333|7961|/equities/lennar|SnP500/R1000VALUE|134.02970248616|16|7.7533005669493|0.2904|1|2|0.26661|161.48|0.12571|44|0.12570503634389|44|42.92|0.08429|0.18339|0.21192073051121|0.35226918838569|3957.7721440243|7411.0995898235|12517.829496334|0.566|0.358|0.24018|53|20|0.0041700218340611|0.081471021834061|161.74920654297|2024-03-03|-0.56371|1997-11-09|0.95251|2008-11-30
2024-03-03 19:58:52|WEEKLY|00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|23.102577074204|12|1.711200397137|-0.0043|1|1|-0.00431|27.7|-0.11546|18|-0.11545740565694|18|37.36|0.03324|0.08131|0.045254066240035|0.10874963743163|173.71095798778|540.16335890964|611.47901721867|0.492|0.344|0.18294|61|22|0.0026518253275109|0.065612397379913|86.680000305176|2018-02-04|-0.55679|2008-11-23|1.1588|2008-11-30
2024-03-03 19:58:53|WEEKLY|00335|39152|/equities/lkq|SnP500/R1000VALUE|46.323955207245|2|2.0303479336444|-0.0038|1|1|-0.00383|51.98|-0.03409|24|-0.14469863754089|7|42.44|0.0728|0.15846|0.14935589752548|0.33520533988832|173.46278185893|280.27891771671|2764.8935996849|0.44|0.24|0.1998|25|9|0.0042694256120527|0.06690093220339|60.429901123047|2022-01-09|-0.34538|2020-03-22|0.31043|2020-03-29
2024-03-03 19:58:55|WEEKLY|00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|423.26777155306|18|13.18440955612||0|0|-0.05929|426.46|-0.0796|45|-0.079603303772143|45|38.31|0.04468|0.09931|0.11165522577746|0.1974338415906|271.17782137981|641.713961506|1594.2429587106|0.59|0.436|0.14618|39|15|0.0024215684976837|0.048342521508934|508.10000610352|2023-04-23|-0.21714|1999-10-17|0.19628|2020-03-29
2024-03-03 19:58:56|WEEKLY|00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|68.42801018984|30|2.1023301401706||0|0|0.1736|74.43|0.36028|83|0.36028373412155|83|37.07|0.05032|0.10549|0.11286685482844|0.22072891465437|840.8599828517|1607.1757094336|10483.098951353|0.475|0.279|0.14165|61|20|0.0027103144104803|0.04661043231441|75.48999786377|2024-03-03|-0.27136|2008-10-12|0.23134|1982-10-10
2024-03-03 19:58:57|WEEKLY|00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|207.08141008405|12|10.157863407041|0.1267|1|2|0.08467|244.69|-0.09108|14|-0.091082430762611|14|30.39|-0.00404|0.07768|0.14322991513019|0.2215460929166|1586.2577136824|3793.3291567744|122344.99939762|0.493|0.36|0.2046|75|24|0.0043979956331878|0.066023794759825|263.30999755859|2021-12-19|-0.31226|2020-03-22|0.31073|2020-03-29
2024-03-03 19:58:58|WEEKLY|00339|7965|/equities/centurylink|SnP500/R1000VALUE|-2.0724425475179|135|0.26384442395867||0|0|0.86213|1.62|0.05302|46|-0.071416156975613|17|37.17|0.0278|0.08505|0.09476530499825|0.17894450724022|592.55593833066|1081.1981148833|154.28572174643|0.638|0.379|0.17958|58|27|0.0012068253275109|0.060889109170306|49.939998626709|2007-06-17|-0.27407|2000-04-30|0.25|2023-06-18
2024-03-03 19:58:59|WEEKLY|00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|87.931691534192|60|3.8027695394653|0.061|1|1|0.06103|99.45|-0.12014|36|0.1634055783374|21|39|0.07924|0.14232|0.0443731670565|0.10189073461629|127.3702553929|138.27833903589|445.96412713309|0.471|0.235|0.20926|17|6|0.0032796675900277|0.067277686980609|116.44773864746|2018-02-04|-0.34935|2020-03-15|0.27831|2020-04-12
2024-03-03 19:59:01|WEEKLY|00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|118.06182260855|12|8.0209144104428||0|0|-0.04098|136.91|-0.05316|59|-0.053164872031561|59|35.06|0.0403|0.09899|0.13324802192892|0.24154167366409|1902.8999940951|4512.0530754097|27940.816530095|0.615|0.385|0.14181|65|27|0.0031513187772926|0.045692611353712|197.36999511719|2018-03-04|-0.22642|1987-10-25|0.25177|2020-04-12
2024-03-03 19:59:02|WEEKLY|00342|32359|/equities/macerich-co|SnP500/R2000VALUE|13.117478417575|13|1.2580065586508|0.2876|1|2|0.23376|16.52|-0.22444|14|-0.22444091987826|14|34.49|0.02176|0.069|0.12383347114106|0.10978252094859|451.39398658441|210.77882402101|100.12121489554|0.533|0.356|0.19955|45|18|0.0019387723785166|0.065356093350384|89.555313110352|2016-08-07|-0.45123|2020-03-22|0.86166|2020-04-12
2024-03-03 19:59:03|WEEKLY|00343|8945|/equities/macys|SnP500/R2000VALUE|15.674882100674|16|1.5554294243116|0.2472|1|1|0.24723|18.01|0.14758|34|-0.25224950631293|17|36.84|0.02578|0.10001|0.068377095656272|0.16090266707978|159.38830468906|484.99260484539|230.60179719377|0.6|0.378|0.23343|45|20|0.0023807232516438|0.082980621637777|73.610000610352|2015-07-19|-0.34694|2008-10-12|0.38462|2020-04-12
2024-03-03 19:59:04|WEEKLY|00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|-26.893086644394|7|1.4180650346368||0|0|-0.10463|24.6|-0.20663|14|-0.20662626648087|14|38.07|-0.0058|0.07757|0.079563024123407|0.12543049223884|241.17161933543|459.83639405906|547.88422350729|0.55|0.4|0.21089|60|18|0.0020601703056769|0.071004681222707|41.919998168945|2014-09-07|-0.33675|2020-03-15|0.37079|2020-06-07
2024-03-03 19:59:05|WEEKLY|00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|144.159314025|74|8.8902267255546|0.6212|1|1|0.62121|173.21|1.10034|106|1.1003368149941|106|28.05|-0.03098|0.04331|-0.039393463922396|0.060418704236349|34.614045811446|100.35776811515|930.23629917837|0.571|0.333|0.24991|21|10|0.0049640181268882|0.076680483383686|175.28999328613|2024-03-03|-0.36347|2020-03-15|0.27767|2020-04-12
2024-03-03 19:59:07|WEEKLY|00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|183.50210477428|66|6.655131335005|0.1615|1|1|0.16152|202|-0.13166|6|-0.13165672049847|6|40.45|0.00923|0.06574|0.10146462245423|0.1585203074492|394.25492903685|524.72636752276|8080|0.473|0.327|0.15569|55|18|0.0025225895196507|0.046993537117904|206.17999267578|2024-03-03|-0.36494|2004-10-17|0.26583|2000-03-19
2024-03-03 19:59:08|WEEKLY|00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|498.49633020212|12|23.677889525725|0.2348|1|2|0.20413|589.95|-0.22783|7|0.073584822004054|36|36.19|0.00625|0.07663|0.079812104277494|0.1650846306917|191.13711433169|578.61488745617|2396.2225511663|0.535|0.395|0.17522|43|13|0.003010842373963|0.062958621569879|590.02001953125|2024-03-03|-0.23529|2008-10-05|0.38583|2008-11-30
2024-03-03 19:59:09|WEEKLY|00348|8184|/equities/masco-corp|SnP500/R1000VALUE|65.684357880181|14|3.4852138364893|0.2874|1|2|0.24839|77.6|-0.21596|7|-0.10909728162604|15|41.4|0.0448|0.11739|0.10353431979908|0.19352325653333|456.93844201826|956.03038605228|3141.7003066912|0.527|0.327|0.19224|55|21|0.0026710262008734|0.065786139737991|77.63500213623|2024-03-03|-0.25936|2020-03-22|0.30321|2009-03-15
2024-03-03 19:59:10|WEEKLY|00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|431.51964482853|11|14.341789533069|0.1324|1|2|0.12386|476.63|0.03641|48|0.036408601771286|48|39.87|0.11357|0.17107|0.25510805043151|0.57629569045148|719.87832244073|2812.4578118736|10615.368133173|0.696|0.391|0.18915|23|12|0.005974498381877|0.059758942826321|479.14001464844|2024-03-03|-0.21699|2020-03-22|0.23278|2006-11-05
2024-03-03 19:59:11|WEEKLY|00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|-21.028520379978|19|1.0629956648051|-0.0591|-1|1|-0.05914|19.52|-0.1053|15|-0.10530182273011|15|39.09|0.00981|0.08989|0.075956380093047|0.11636592371146|243.79791653095|317.26823333032|971.14430598901|0.621|0.379|0.24913|58|28|0.0025114617067834|0.076030297592998|48.479999542236|2013-05-19|-0.40495|1982-12-12|0.32117|1984-01-08
2024-03-03 19:59:13|WEEKLY|00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|-73.402468813407|28|2.9991423342467||0|0|0.16777|67.81|-0.02079|21|-0.020790719223333|21|33.28|-0.01893|0.03272|0.024828034788684|0.091177426563574|103.2160044733|371.61974729427|9163.5130654991|0.559|0.338|0.1482|68|26|0.0025980436681223|0.046096454148472|107.34999847412|2022-03-13|-0.32353|1980-09-07|0.22|1980-12-21
2024-03-03 19:59:14|WEEKLY|00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|466.18659314988|174|19.216132768399|2.0768|1|1|2.07676|525.88|-0.22208|36|0.032204161631066|34|31.53|0.02761|0.07038|0.075423489736023|0.15557746030552|283.02767200342|761.0353978979|3198.7833807754|0.767|0.465|0.18188|43|27|0.0033057423152387|0.058451046435579|531.23999023438|2024-03-03|-0.43775|1999-05-02|0.21801|2000-06-11
2024-03-03 19:59:15|WEEKLY|00353|7857|/equities/medtronic|SnP500/R1000VALUE|78.056327509681|12|3.3054118613464|0.012|1|1|0.01198|83.6|0.2412|78|0.036659432975168|38|36.17|0.03617|0.09529|0.13903499862883|0.23933163285631|942.29924051094|2337.0454437614|16719.999694824|0.603|0.397|0.16855|63|28|0.0030306462882096|0.055393637554585|135.88999938965|2021-09-12|-0.21277|1993-04-11|0.24146|1998-10-18
2024-03-03 19:59:16|WEEKLY|00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|62.662372147964|31|2.6285965086449|0.0976|1|1|0.09759|69.73|-0.14712|19|-0.14711509996343|19|36.88|-0.03165|0.01251|-0.048300652424899|-0.024032963713677|32.355568085459|64.935052174359|510.84252971167|0.576|0.364|0.18264|33|17|0.0026929751403368|0.06358915797915|77.360000610352|2022-11-27|-0.3433|2008-11-23|0.55616|2008-11-30
2024-03-03 19:59:17|WEEKLY|00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|1032.3373947506|11|66.980044034946|0.0583|1|2|0.04464|1267.98|-0.02366|41|-0.10860629883133|5|34.92|-0.00392|0.05657|0.063452374014811|0.23860813517972|180.96421108742|1125.6611110128|8521.3707709463|0.615|0.333|0.17647|39|16|0.0041204810495627|0.059028644314869|1714.75|2022-01-02|-0.21591|2000-04-30|0.33918|2009-05-03
2024-03-03 19:59:19|WEEKLY|00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|37.7181757106|11|2.6467184211901|-0.032|1|1|-0.032|42.96|-0.07587|36|-0.075872532385853|36|36.25|0.02288|0.1083|0.072409537223532|0.13028758239266|240.18609131665|466.76914614946|1562.1817848899|0.51|0.373|0.25571|51|22|0.0038760032275417|0.08764290478752|100.5|2007-10-14|-0.43143|2009-03-08|0.77387|2009-03-15
2024-03-03 19:59:20|WEEKLY|00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|-141.18712878401|97|6.2299693730893||0|0|0.35108|127.63|0.45992|64|0.45991679701348|64|36.85|0.00867|0.03443|0.051383643927331|0.13364547815145|245.40648208794|407.87471639612|590.33298935775|0.625|0.325|0.12576|40|22|0.0017358662420382|0.045700127388535|231.63000488281|2022-01-02|-0.30556|2020-03-22|0.41067|2008-11-30
2024-03-03 19:59:21|WEEKLY|00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|97.466291358815|12|6.8437366714921|0.2161|1|2|0.15157|121.41|-0.13868|36|-0.26081754144319|9|30.07|0.00148|0.06943|0.074819157419574|0.099621725512829|292.33179779302|277.34187110996|1790.7079632014|0.6|0.4|0.2279|55|28|0.0034566066066066|0.075324858858859|286.85000610352|2017-12-10|-0.392|2020-03-22|0.41929|2020-04-12
2024-03-03 19:59:22|WEEKLY|00359|8063|/equities/molson-coors|SnP500/R1000VALUE|-65.693785972988|22|2.2582293644707||0|0|-0.04949|62.13|0.03066|24|0.030664464928263|24|30.66|-0.05681|0.0088|-0.031135380556415|0.012080244900999|8.3547463649875|92.156988371283|1080.5217577064|0.662|0.405|0.17869|74|33|0.0019770480349345|0.059141034934498|112.19000244141|2016-10-16|-0.21092|1992-12-13|0.2467|1982-11-07
2024-03-03 19:59:23|WEEKLY|00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|356.97927099467|16|16.738084450542|0.0711|1|1|0.07113|382.04|-0.21141|6|-0.21141282014189|6|34.51|0.00923|0.07268|0.096930804190124|0.18128667085996|346.47676998236|804.29765501388|3118.6939473055|0.629|0.457|0.18916|35|16|0.0038751185609158|0.059398806214227|407.94000244141|2021-11-07|-0.24089|2008-05-25|0.32711|2008-11-02
2024-03-03 19:59:25|WEEKLY|00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|79.971880380122|12|3.7777719255053|0.0199|1|2|-0.05569|86.48|-0.08791|39|-0.048595034075167|17|35.71|0.03239|0.0791|0.059172722436462|0.18993694796689|101.76930697631|581.08113601247|1249.7110173913|0.533|0.311|0.20132|45|22|0.0034777194066749|0.075886928306551|109.73000335693|2022-02-13|-0.59532|2008-10-12|0.9876|2008-10-19
2024-03-03 19:59:26|WEEKLY|00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|-36.52999918143|91|2.1391494787694|0.4041|-1|1|0.4041|31.63|2.10413|96|2.1041303338848|96|45.95|0.40945|0.48128|0.86725272714111|1.616810211355|4372.1752518554|2686.1804699801|210.30584601723|0.5|0.25|0.23866|20|10|0.0027965411298315|0.087745401387512|163.25|2008-06-22|-0.46246|2008-10-05|0.41865|2008-11-02
2024-03-03 19:59:27|WEEKLY|00363|276|/equities/motorola-inc|SnP500/R1000VALUE|297.61128666718|68|11.181261369829|0.2762|1|1|0.27618|335.56|-0.23284|5|-0.12167815578533|10|33.18|-0.00373|0.06623|0.0038203183923527|0.09541605426927|31.700125123012|349.64076490988|6806.4910596899|0.552|0.343|0.21298|67|26|0.0031867467248908|0.070017641921397|335.88000488281|2024-03-03|-0.32225|1987-10-25|0.31422|2008-11-30
2024-03-03 19:59:28|WEEKLY|00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|51.598312216398|15|2.1835707214343|0.0222|1|1|0.02224|56.53|-0.01273|30|-0.012731122360993|30|36|0.08252|0.15974|0.21385298003716|0.4335662746693|467.08754436969|1331.3553430423|1130.5999755859|0.645|0.387|0.22266|31|16|0.003513203539823|0.066115920353982|71.651596069336|2021-11-07|-0.3|2002-07-21|0.32895|2004-12-19
2024-03-03 19:59:29|WEEKLY|00365|101919|/equities/navient-cor|SnP500/R2000VALUE|-19.1492330917|19|1.0164110623559|-0.0451|-1|1|-0.04508|16.46|-0.13604|20|-0.13603947364291|20|31.06|-0.00602|0.05273|-0.014481665334325|0.029081605662576|60.886064909556|92.733821785298|96.880513868244|0.625|0.5|0.2076|16|8|0.0016334951456311|0.075206427184466|23.799999237061|2021-09-19|-0.30796|2020-03-22|0.37169|2020-04-12
2024-03-03 19:59:31|WEEKLY|00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|81.892397037671|38|5.8542015977945||0|0|0.41603|105.31|0.46639|71|0.46639130558412|71|33.35|0.32677|0.646|-0.01977625685044|0.024449576940351|23.359829935033|64.40547582804|6231.3605913006|0.581|0.372|0.27376|43|18|0.0056331679129844|0.098968035350102|152.75|2000-10-22|-0.36978|2000-04-16|0.61643|2000-12-10
2024-03-03 19:59:32|WEEKLY|00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|-9.3273278907184|22|0.82610221450405||0|0|-0.02165|7.55|-0.33062|10|-0.33061595180973|10|35.45|0.05087|0.12581|0.11522209019734|0.22168458155529|485.07725350159|1682.0925010294|1572.9167415605|0.578|0.375|0.19754|64|25|0.0023353668122271|0.062716227074236|55.450000762939|2016-08-21|-0.24901|2008-12-21|0.32277|2008-11-30
2024-03-03 19:59:33|WEEKLY|00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|-38.935131299888|52|2.6858772398349|0.2424|-1|1|0.24241|31.94|-0.18212|9|-0.18211526932328|9|33.92|-0.01735|0.06431|-0.02531683311109|0.013937803822518|18.324908837196|99.839627158036|230.11527572559|0.576|0.409|0.21927|66|24|0.0017864017467249|0.072779799126638|86.370002746582|2022-04-24|-0.35338|1987-10-11|0.38467|1998-09-06
2024-03-03 19:59:34|WEEKLY|00369|13065|/equities/news-corporation|SnP500/R1000VALUE|24.014102446549|35|1.2235824308418|0.3762|1|1|0.37619|27.4|0.09586|67|-0.072982947494889|36|34.93|-0.03044|0.01635|-0.013736649105294|-0.041487626798261|87.653585371543|83.241553581002|173.41771701115|0.467|0.267|0.18139|15|6|0.0017994982078853|0.056094928315412|28.920000076294|2024-02-11|-0.17908|2020-03-22|0.17597|2020-04-12
2024-03-03 19:59:34|WEEKLY|00370|13795|/equities/news-corp.|SnP500/R1000VALUE|22.941359119391|34|1.2095471763693||0|0|0.30282|26.33|0.13484|67|0.80408166379345|64|35|-0.02279|0.02063|0.059663186629527|0.087191336578551|126.52670119881|116.85635994986|168.56594184772|0.6|0.333|0.1925|15|9|0.0017408781362007|0.057755053763441|28|2024-02-11|-0.15795|2020-03-01|0.16015|2020-04-12
2024-03-03 19:59:36|WEEKLY|00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|-64.581292694829|73|3.1495976666683||0|0|0.23074|55.21|-0.15055|11|-0.15055037924386|11|42.65|0.01594|0.05498|0.017463953284186|0.069745791922495|130.90870362521|337.55951775226|3608.4967396648|0.692|0.404|0.12691|52|28|0.0019745807860262|0.039812371179039|93.730003356934|2022-01-02|-0.23388|2008-10-12|0.20965|2020-03-29
2024-03-03 19:59:37|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
2024-03-03 19:59:38|WEEKLY|00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|-27.439616982888|90|1.0143643904937||0|0|0.01988|26.13|0.04059|61|0.04059324645244|61|50.02|0.05381|0.09587|0.094518531961739|0.1459404291815|517.19908007739|711.83221789989|950.18178766424|0.545|0.386|0.13732|44|16|0.0014572401746725|0.043525414847162|32.584999084473|2022-04-10|-0.21993|2008-10-12|0.18186|2020-04-12
2024-03-03 19:59:39|WEEKLY|00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|16.281093594767|6|1.5913022368029||0|0|0.04488|20.72|0.09719|75|0.49142208593545|40|36.27|-0.01273|0.10217|0.12702820504133|0.1912121335356|1374.2007527702|1838.3909430257|3837.0367574103|0.587|0.397|0.24183|63|19|0.0034391441048035|0.081254082969432|77.660003662109|2015-03-29|-0.33485|2008-11-23|0.63372|2020-04-12
2024-03-03 19:59:40|WEEKLY|00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|222.72794850989|14|10.830113982189|0.1682|1|2|0.13697|257.49|-0.17725|9|-0.1772547696468|9|34.37|-0.03515|0.02302|0.050476496817903|0.092211627959083|247.2263799228|402.16773222539|5597.6085994059|0.556|0.365|0.18709|63|24|0.0026371900826446|0.056258503213958|299.19500732422|2022-01-02|-0.19677|2008-10-05|0.20394|2000-03-19
2024-03-03 19:59:42|WEEKLY|00376|6419|/equities/northern-trust|SnP500/R1000VALUE|72.208051373089|14|3.780423844925|0.0738|1|2|0.02965|82.66|0.17374|66|0.17374083273337|66|38.51|0.08532|0.13308|0.15282867972756|0.25633005651222|2691.5764884013|3818.8826680835|10332.500303797|0.627|0.39|0.13411|59|20|0.0027403282275711|0.049568485776805|135.14999389648|2022-01-16|-0.19862|2008-10-05|0.23955|2009-03-15
2024-03-03 19:59:43|WEEKLY|00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|429.3857103841|21|16.518543455588|-0.0416|1|2|-0.07192|454.9|0.11726|53|0.11726359183828|53|32.9|0.01354|0.07391|-0.022660238067153|0.021549041234623|17.562439591108|109.75873505404|6545.3238328158|0.652|0.406|0.16981|69|34|0.0026289737991266|0.052297912663755|556.27001953125|2022-10-30|-0.2634|2008-10-12|0.23674|1997-07-06
2024-03-03 19:59:44|WEEKLY|00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|20.678731483026|16|1.3006902076473|0.1048|1|2|0.05663|21.83|-0.20678|5|-0.14825868087961|10|30.36|-0.04327|0.05698|0.026775054728912|0.083172839843975|14.673846992988|152.73534533651|3763.793198596|0.627|0.39|0.27065|59|25|0.0041632281284607|0.086917187153931|30.915000915527|2022-02-13|-0.40566|1992-10-11|0.4127|1992-10-18
2024-03-03 19:59:46|WEEKLY|00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|15.394622254162|13|1.722563947027|0.0704|1|2|0.03266|19.29|-0.07279|11|-0.072786138048544|11|29.89|-0.09052|-0.02707|-0.078720754938532|-0.035921060447754|32.309497913372|68.74786118224|77.813635349424|0.632|0.368|0.23257|19|7|0.0025576551724138|0.092512793103448|64.269996643066|2015-11-08|-0.59041|2020-03-15|0.54965|2020-04-12
2024-03-03 19:59:46|WEEKLY|00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|-20.918627185545|4|1.2803759319655||0|0|0.00581|17.1|-0.17231|20|-0.15933826114202|21|30.93|-0.03817|0.02548|-5.7817808669295E-5|0.099187254972045|28.710620962392|208.76514086618|344.75806955554|0.522|0.326|0.26051|46|19|0.003210729312763|0.093744887798037|86.550003051758|2014-09-07|-0.43222|2008-10-12|0.42918|1998-10-25
2024-03-03 19:59:48|WEEKLY|00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|47.28597378451|33|2.3880860632577|0.4846|1|1|0.48455|56.71|-0.27737|6|-0.27736735835064|6|31.03|-0.0401|0.03595|0.019612069293782|0.12296624375793|55.529731720602|255.14052734369|560.37549136138|0.606|0.364|0.21536|33|15|0.0029559659090909|0.06831834280303|56.759998321533|2024-03-03|-0.30349|2008-10-12|0.43103|2017-07-16
2024-03-03 19:59:49|WEEKLY|00382|8128|/equities/nucor|SnP500/R1000VALUE|164.73501519537|67|9.1066617032694|0.2782|1|1|0.27824|190.7|-0.00389|11|-0.003891629151839|11|36.46|0.03111|0.10315|0.10601529386658|0.24632595205943|488.34917432924|3410.5139912802|24448.718454241|0.623|0.377|0.2122|61|29|0.0035729301310044|0.067301825327511|195|2024-03-03|-0.21664|2008-10-05|0.26167|2008-11-30
2024-03-03 19:59:50|WEEKLY|00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|55.850695584272|126|2.7032812938415||0|0|0.82456|61.36|-0.01969|27|-0.019693019181457|27|40.85|0.01381|0.06048|0.034144188806124|0.081651556343529|113.31237947074|243.96804398145|559.34365648809|0.547|0.377|0.18573|53|23|0.0019011877729258|0.063749104803493|113.08000183105|2011-05-08|-0.4691|2020-03-15|0.60541|2020-06-07
2024-03-03 19:59:51|WEEKLY|00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|80.99155446213|12|3.2102401982356|0.0469|1|2|0.01889|88.44|-0.06373|19|0.052767336152334|38|35.06|0.00383|0.06006|0.055139363830278|0.1331961854065|360.38312628853|1267.4945096718|6141.6665921608|0.631|0.385|0.16438|65|29|0.0025704934497817|0.05195876419214|99.230003356934|2023-07-23|-0.24271|2002-06-16|0.20678|2020-11-15
2024-03-03 19:59:52|WEEKLY|00385|13858|/equities/oneok|SnP500/R1000VALUE|65.382686571259|21|2.8924382673441|0.087|1|1|0.08695|75.13|0.42415|80|0.42414694926126|80|38.05|0.02722|0.09513|0.067075324491085|0.12399593254178|266.45569803893|529.74067696889|1755.3736815537|0.441|0.305|0.16772|59|17|0.002304944812362|0.057493991169978|78.480003356934|2020-02-23|-0.49812|2020-03-15|0.31238|2020-04-12
2024-03-03 19:59:55|WEEKLY|00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|-120.33336104536|23|5.3815668339508||0|0|-0.07421|113.78|0.36918|48|0.36918300585913|48|40.81|0.21003|0.30177|0.55320447099861|0.84189014099899|9380.8982643669|24957.540016076|162542.85470698|0.479|0.333|0.23226|48|18|0.0055935941443715|0.081657889954568|127.54000091553|2023-06-18|-0.31579|1987-10-25|0.38547|1999-06-20
2024-03-03 19:59:56|WEEKLY|00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|154.79997398513|57|7.9066742193116||0|0|0.24768|180.19|-0.0592|17|-0.059203936638051|17|44.48|0.0509|0.11053|0.10025785281477|0.14153897481649|211.84932358266|191.5093827775|1501.5833536784|0.481|0.296|0.18102|27|9|0.0030138822593477|0.059222052505967|183.94999694824|2024-03-03|-0.2284|2008-12-07|0.21977|2008-11-30
2024-03-03 19:59:56|WEEKLY|00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|472.17570182548|69|20.293096950101||0|0|0.74288|537.8|-0.26143|7|0.66089216925967|92|31.3|-0.03112|0.03814|0.0048287296194928|0.079159269765764|40.221910346716|357.48614088274|15633.720315328|0.634|0.38|0.18429|71|30|0.0031566069868996|0.05986088209607|539.05999755859|2024-03-03|-0.27003|2020-03-22|0.25352|2020-04-12
2024-03-03 19:59:58|WEEKLY|00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|-32.294467932108|26|1.6714083438035||0|0|0.0569|27.35|-0.06872|11|-0.068721882838566|11|38.24|-0.05225|0.02585|0.031515091686221|0.086508506415142|90.023051642414|232.02857117471|1409.7937925144|0.571|0.429|0.19861|42|19|0.0026391722869405|0.064338626609442|53.849998474121|2005-05-29|-0.22474|2018-03-04|0.20812|2019-12-08
2024-03-03 19:59:59|WEEKLY|00390|32370|/equities/pentair|SnP500/R1000VALUE|67.757710562135|12|3.1357634511309|0.1043|1|1|0.10433|78.33|0.14173|41|0.14172604478494|41|27.46|-0.03383|0.0184|-0.012496982022196|0.063389727304628|20.700745537412|312.95121217878|10879.166488681|0.602|0.349|0.18177|83|40|0.0029927641921397|0.056639519650655|80.400001525879|2021-08-22|-0.33594|2020-03-22|0.25862|2020-03-29
2024-03-03 20:00:01|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
2024-03-03 20:00:02|WEEKLY|00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|88.428010281919|10|6.8767142710048||0|0|-0.02003|107.12|0.34107|94|0.056838872572325|33|32.13|-0.00728|0.04776|0.038879375525879|0.094018610357074|191.96843371427|781.7476703377|3060.5715070452|0.662|0.451|0.19112|71|34|0.0025944104803493|0.063214034934498|203.16000366211|2022-01-02|-0.35535|2002-08-18|0.46|2002-11-03
2024-03-03 20:00:03|WEEKLY|00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|-33.933218536572|24|2.092295469286|0.1836|-1|1|0.18357|26.33|-0.1074|45|-0.22199345735446|8|41.43|0.05499|0.10085|0.13893521384416|0.27309697134246|283.35110194175|621.70478702114|228.9565210757|0.575|0.35|0.21588|40|21|0.0016738452380952|0.071801214285714|215.72999572754|2015-04-12|-0.35024|2018-12-23|0.2428|2007-11-04
2024-03-03 20:00:04|WEEKLY|00394|7989|/equities/pfizer|SnP500/R1000VALUE|-31.506257977615|59|1.4720859416756|0.4106|-1|1|0.41055|26.59|-0.04904|41|-0.0016457895505075|15|37.2|0.06529|0.10227|0.12819334938063|0.24137350809264|305.01485978413|920.13528971976|3498.6842745064|0.667|0.417|0.15804|60|34|0.0022037947598253|0.05221535371179|61.709999084473|2021-12-26|-0.20322|2008-10-12|0.14228|1999-07-04
2024-03-03 20:00:05|WEEKLY|00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|15.624873849698|78|0.72582580138318|0.3119|1|2|0.28782|16.6|-0.08683|36|-0.086834762078739|36|40.24|0.01568|0.05717|-0.0099866560840975|-0.023349567947642|34.983716880105|41.93915909801|149.28058050636|0.6|0.327|0.18036|55|27|0.0014484366812227|0.053767598253275|71.569999694824|2017-09-17|-0.58897|2019-01-20|0.62794|2019-01-27
2024-03-03 20:00:07|WEEKLY|00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|-99.060572673817|50|3.1614853134589|0.0101|-1|1|0.01014|89.83|-0.09886|16|-0.098859779331258|16|30.12|-0.05593|0.00023|-0.021600629658582|-0.0052909794286028|62.191477922708|89.914948743695|182.76703772584|0.654|0.423|0.12893|26|13|0.0012792307692308|0.044210072115385|123.55000305176|2017-06-25|-0.23157|2020-03-22|0.13194|2020-03-29
2024-03-03 20:00:08|WEEKLY|00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|124.54715319715|71|7.2779434607149||0|0|0.38388|144.2|-0.23753|18|0.025203942092401|37|26.19|-0.02925|0.01075|0.00093135243240047|0.075895245152737|79.984083936671|144.20351976561|389.72972148174|0.476|0.333|0.20721|21|7|0.003224435483871|0.062643032258065|150.08000183105|2024-03-03|-0.21558|2020-03-15|0.25878|2020-11-15
2024-03-03 20:00:09|WEEKLY|00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|-76.949261775181|23|3.2852001772848|0.0764|-1|1|0.07641|68.05|-0.00068|45|-0.00067819136689506|45|39.1|0.01351|0.06825|0.039000163448107|0.061037025477471|189.42239762639|251.00661802818|409.44644774697|0.534|0.362|0.1498|58|20|0.0013299519650655|0.044597938864629|105.51000213623|2020-02-23|-0.1964|2020-03-22|1.09524|1989-12-10
2024-03-03 20:00:10|WEEKLY|00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|214.09037082519|27|9.6956917336254||0|0|-0.01817|237.27|-0.11108|60|0.96140320314858|109|41.21|0.0746|0.18278|0.063184605438171|0.1560608023832|106.82525283394|364.58905587759|641.27028181746|0.636|0.455|0.252|33|12|0.0031734054834055|0.083523643578644|288.45999145508|2022-06-05|-0.33902|2008-10-12|0.2818|1999-05-02
2024-03-03 20:00:11|WEEKLY|00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|131.62414201508|14|7.4682391290279|0.1017|1|2|0.06338|147.81|0.43421|67|0.43421259791254|67|38.49|0.04263|0.10229|0.16608067980381|0.21274928061889|3097.6799140694|2706.3443707736|5641.6032066754|0.525|0.39|0.15964|59|20|0.0027108712784589|0.05412804290718|228.14250183105|2022-01-16|-0.32297|2009-03-08|0.5208|2009-03-15
2024-03-03 20:00:13|WEEKLY|00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|133.03160905963|14|5.0307233389815||0|0|-0.02862|139.52|-0.09162|46|-0.091624191926|46|32.07|-0.00553|0.05106|-0.01991644322703|0.020196580592244|30.944593195141|120.47519267919|8064.7400424413|0.549|0.338|0.1573|71|30|0.0026480087336245|0.052815615720524|182.9700012207|2021-06-13|-0.2|1987-10-25|0.23922|1981-03-01
2024-03-03 20:00:14|WEEKLY|00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|24.445943487125|15|0.95257589072018|-0.0065|1|1|-0.00646|26.14|-0.10195|15|-0.10195003725301|15|42.94|-0.00048|0.0453|0.044087331438664|0.10230790848282|181.54369330397|422.14112692892|613.61497617829|0.434|0.321|0.12635|53|13|0.0012753449781659|0.041283340611354|51.240001678467|2008-01-13|-0.28264|2020-03-22|0.29232|2020-03-29
2024-03-03 20:00:15|WEEKLY|00403|8267|/equities/principal-fin|SnP500/R1000VALUE|71.128629940939|33|3.1354566354911|-0.0432|1|1|-0.04315|80.05|-0.08635|19|0.001478176521911|30|34.36|-0.06412|0.01074|-0.036356915850864|-0.0035699258112861|21.387455429207|48.262659200598|372.32559558957|0.606|0.424|0.22913|33|16|0.0029344939965695|0.066607658662093|96.169998168945|2022-11-13|-0.44017|2008-10-12|0.53467|2009-05-10
2024-03-03 20:00:16|WEEKLY|00404|7968|/equities/the-progressive|SnP500/R1000VALUE|169.37677765323|21|7.0227406805329|0.3014|1|2|0.2122|187.83|0.15348|81|0.15348149052373|81|24.41|-0.01414|0.03875|0.025081415495125|0.083301138106176|149.34780717558|1253.5323495493|313050.01004895|0.645|0.441|0.15377|93|37|0.0043566768558952|0.049972109170306|193.94999694824|2024-03-03|-0.22727|1982-10-31|0.26131|2000-03-19
2024-03-03 20:00:17|WEEKLY|00405|7923|/equities/prologis|SnP500/R1000VALUE|114.89604874081|14|6.0389376055394|0.1382|1|1|0.13817|134.6|-0.18757|38|-0.18757397566906|38|30.18|-0.04254|0.00253|-0.03438519914778|0.0086366941041913|33.13833070301|95.892456197017|585.21741784137|0.511|0.356|0.15457|45|17|0.0023273814733771|0.054642800875273|174.53999328613|2022-04-24|-0.34532|2008-11-16|0.53339|2008-11-30
2024-03-03 20:00:19|WEEKLY|00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|95.838721575159|25|4.0579251243611|0.0944|1|1|0.09444|108.01|-0.08914|26|0.46164953827453|101|32.43|-0.04328|0.02658|-0.046828937188596|0.010610646481198|25.84129363044|85.504106254429|363.91509779532|0.571|0.343|0.20639|35|15|0.0027328300258844|0.064184348576359|127.13999938965|2018-02-04|-0.3542|2008-11-23|0.64851|2009-03-15
2024-03-03 20:00:20|WEEKLY|00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|56.665868306666|18|2.4649468974402|-0.0212|1|1|-0.02123|62.24|-0.18977|6|-0.1897694768599|6|37.26|-0.03137|0.00633|-0.0098716593030095|0.03056167092126|42.484133070542|159.9970653347|1023.6842509782|0.656|0.41|0.13823|61|30|0.0014898602620087|0.044001799126638|75.610000610352|2022-04-24|-0.23273|2008-10-12|0.19364|2020-04-12
2024-03-03 20:00:21|WEEKLY|00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|261.13323911622|12|13.448079775113|-0.0061|1|2|-0.02351|283.24|-0.16102|6|-0.16101792128877|6|49.91|0.06861|0.10183|0.12552462792903|0.2131081531793|1046.9285824582|1656.5289541409|1937.3460495998|0.622|0.4|0.15086|45|22|0.0018857155516172|0.049607527691626|405.30758666992|2022-04-24|-0.20513|1990-03-04|0.16483|2008-11-30
2024-03-03 20:00:22|WEEKLY|00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|91.849128925007|16|5.5711236916644|0.283|1|2|0.25946|111.21|-0.26777|4|0.44077749614985|40|37.3|0.14237|0.24356|0.11318753976782|0.23187513942097|331.05502712441|2384.2914923085|61783.330369657|0.607|0.377|0.26473|61|27|0.0047964104803493|0.085356270742358|111.41000366211|2024-03-03|-0.35244|2020-03-22|0.49579|2008-11-30
2024-03-03 20:00:23|WEEKLY|00410|32533|/equities/pvh|SnP500/R1000VALUE|115.60526595466|66|6.9665770995856|1.0361|1|2|0.89003|137.84|0.38721|72|0.38720741522096|72|31.34|0.02184|0.08665|0.052952020129217|0.12180139536739|114.17143651723|516.12816553654|11486.665905052|0.662|0.408|0.23461|71|34|0.0038235152838428|0.075975362445415|169.2200012207|2018-06-17|-0.37286|2020-03-22|0.59761|2020-04-12
2024-03-03 20:00:25|WEEKLY|00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|96.33684220548|13|6.639305653413|0.1505|1|1|0.15052|119.62|0.28487|64|0.49007075145459|75|29.4|0.29622|0.57855|0.61963189901137|1.1026275992212|277.52363229631|1030.0262298555|1569.8163325865|0.574|0.34|0.34634|47|23|0.0061831922525108|0.12005065997131|369|2000-03-12|-0.39583|2000-10-22|0.904|2001-04-15
2024-03-03 20:00:26|WEEKLY|00412|19695|/equities/quanta-services|SnP500/R1000VALUE|199.85906861242|12|12.673642880333|0.1999|1|2|0.12031|240.89|0.4005|82|0.40050281496324|82|36.43|0.03619|0.13643|0.13250331896348|0.29835805592263|30.338507038526|516.20195280299|3211.8666585286|0.541|0.324|0.26772|37|13|0.0050607137601177|0.086963480500368|242.53999328613|2024-03-03|-0.65653|2002-07-07|0.44348|2003-05-11
2024-03-03 20:00:27|WEEKLY|00413|8198|/equities/quest-diag|SnP500/R1000VALUE|-141.33834826106|5|5.2475036238246||0|0|0.00256|124.68|-0.08842|5|-0.088419774270168|5|30.76|-0.02738|0.0412|0.057941166855576|0.11810174811313|114.67161749399|238.55758043214|3351.6128856524|0.63|0.435|0.18021|46|19|0.0033395348837209|0.054128978153629|174.16000366211|2022-01-02|-0.22249|2020-03-22|0.32079|2000-07-16
2024-03-03 20:00:28|WEEKLY|00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|156.48193527269|14|9.5610218809472|0.3843|1|1|0.38434|184.99|-0.19473|14|-0.2652300315632|10|33.68|-0.05416|0.037|0.0331880016982|0.083487748488283|95.116246719968|187.09543412467|571.30944839691|0.415|0.341|0.22337|41|13|0.0026096843615495|0.073607754662841|192.0299987793|2013-05-26|-0.22444|2016-02-07|0.3182|2020-04-12
2024-03-03 20:00:29|WEEKLY|00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|-33.977812508065|4|2.1135282392644||0|0|-0.14827|32.14|-0.14587|27|-0.14586513945297|27|56.03|0.2806|0.42139|-0.01617758463689|0.13314213547486|0.82782783611717|14.594242049903|428.53332519531|0.553|0.342|0.41188|38|17|0.0042601360225141|0.12292538930582|95.410003662109|2014-04-27|-0.66667|1990-04-15|0.73967|1998-10-25
2024-03-03 20:00:31|WEEKLY|00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|105.53268966669|33|4.764103698749||0|0|0.09683|120.07|-0.13315|19|-0.13314816359804|19|34.26|0.03581|0.10069|0.17937196287241|0.30713193973389|6626.6824903338|17787.92651706|24504.081093456|0.574|0.377|0.20532|61|23|0.0039109896324222|0.066861357210179|126|2022-11-13|-0.26829|2008-10-26|0.53725|2008-11-30
2024-03-03 20:00:32|WEEKLY|00417|8235|/equities/united-tech|SnP500/R1000VALUE|81.177980633578|11|3.2543556102153|0.0789|1|1|0.07894|89.8|-0.10393|35|-0.10392946297266|35|37.38|0.0142|0.06143|0.046227363084715|0.11301714491762|190.96767601574|478.66494675034|5986.6668701172|0.525|0.328|0.14784|61|22|0.0024913406113537|0.051334965065502|106.01999664307|2022-04-24|-0.36168|2001-09-23|0.29601|2020-04-12
2024-03-03 20:00:33|WEEKLY|00418|39285|/equities/realty-income|SnP500/R1000VALUE|51.985711872312|12|2.2298423242838|-0.0584|1|2|-0.08815|52.24|0.02335|29|-0.097943901708462|2|32.36|-0.04505|-0.00311|-0.013899431797519|0.033093412560883|52.345509040121|131.99349433446|606.0325101162|0.553|0.319|0.13762|47|20|0.0017602088772846|0.04642430156658|82.234916687012|2020-02-23|-0.34066|2020-03-22|0.3|2020-04-12
2024-03-03 20:00:34|WEEKLY|00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|58.688427249473|31|2.4465392180477|-0.0679|1|1|-0.06792|61.75|-0.16946|20|0.33855269928585|78|34.51|-0.03724|0.00766|0.0024254711055347|0.01693563671795|73.56878435499|97.7589811044|320.77922077922|0.489|0.356|0.1543|45|18|0.0015767024636766|0.04987031585597|93.48999786377|2007-02-11|-0.36109|2020-03-22|0.36721|2020-04-12
2024-03-03 20:00:35|WEEKLY|00420|7945|/equities/regions-fin|SnP500/R1000VALUE|15.656964574276|12|1.1622100254073|0.0319|1|2|-0.04813|18.59|-0.2358|18|-0.23579668918169|18|36.17|-0.00738|0.04607|0.03879116350006|0.10345578511386|105.05476115083|355.36406494531|1074.5664709613|0.571|0.365|0.17833|63|28|0.0023193406113537|0.060047441048035|39.150001525879|2006-10-15|-0.32396|2008-10-12|0.69376|2008-09-21
2024-03-03 20:00:37|WEEKLY|00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|170.9334059711|45|5.4571981113598|0.3121|1|2|0.26981|183.64|-0.13472|28|0.27448636798676|83|37|-0.05546|0.00208|-0.12550000155235|-0.022042576267989|9.062198400672|74.386741775142|1072.0374103126|0.429|0.2|0.18306|35|12|0.002576788648245|0.050360567587752|192.57000732422|2024-03-03|-0.34091|1999-09-05|0.29105|1998-09-27
2024-03-03 20:00:38|WEEKLY|00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|156.74561776489|6|11.385457129864|-0.0218|1|2|-0.08172|174.61|0.27479|121|0.47050015405427|66|36.46|-0.01157|0.07107|0.11221315207048|0.24491000901494|583.77677751847|1883.0423515779|26061.193471779|0.61|0.366|0.22743|41|17|0.0051154066666667|0.0678928|301.33999633789|2021-09-12|-0.23636|2020-03-22|0.35737|1999-10-31
2024-03-03 20:00:39|WEEKLY|00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|76.659114051542|34|3.2358164227556|-0.0232|1|1|-0.02322|80.76|-0.19266|9|-0.19266494304744|9|33.69|0.0679|0.16687|0.17312399076987|0.31914016091661|1398.1553565463|5863.7773913233|80760.00093281|0.507|0.328|0.19438|67|23|0.0042441397379913|0.063230602620087|125.76999664307|2022-02-13|-0.27206|1987-10-25|0.56495|2000-01-30
2024-03-03 20:00:40|WEEKLY|00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|267.33544292123|11|16.756962597364|-0.0609|1|1|-0.06086|289.05|0.18469|55|0.18468989849215|55|37.38|0.02664|0.08329|0.10186921354759|0.17203672809301|889.75689427015|1430.9499817461|11895.060899266|0.508|0.328|0.19389|61|22|0.0030869694323144|0.061430668122271|354.98999023438|2021-12-19|-0.2541|2000-09-24|0.27801|1981-10-04
2024-03-03 20:00:41|WEEKLY|00425|13863|/equities/roper-industries|SnP500/R1000VALUE|505.49321834086|69|17.264690329268|0.2496|1|1|0.24963|547.79|-0.00802|38|-0.0080180996672392|38|35.64|0.03704|0.09737|0.015445473426957|0.10445464724793|59.911749289223|290.36874626836|24346.22124566|0.689|0.4|0.1971|45|22|0.0042852332535885|0.060564976076555|562.63000488281|2024-02-04|-0.22505|2000-07-02|0.23038|2008-11-30
2024-03-03 20:00:43|WEEKLY|00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|107.93041058285|16|7.97558489591|0.2198|1|2|0.17737|124.26|0.36867|49|0.36867307698454|49|31.25|0.06383|0.12904|0.12473799681351|0.22019556215688|534.07008591002|1340.9831989882|1352.1219565828|0.588|0.392|0.24998|51|25|0.0040926227470479|0.082340111870727|135.64999389648|2018-02-04|-0.59315|2001-09-23|0.64904|2020-04-12
2024-03-03 20:00:44|WEEKLY|00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|408.40834163522|16|17.207425181142|0.0824|1|2|0.05119|429.01|0.12124|51|0.12958543966767|41|32.04|-0.01296|0.03021|0.05830279751154|0.13546162696283|402.78643520592|1706.1868759383|23967.040162476|0.577|0.38|0.16607|71|29|0.0031350174672489|0.052468759825327|484.20999145508|2021-12-19|-0.2686|2013-02-10|0.30672|2009-03-29
2024-03-03 20:00:45|WEEKLY|00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|-244.13262385957|3|13.012540879622||0|0|-0.0072|208.29|-0.11514|13|-0.11514271057745|13|42.9|0.2048|0.31625|0.1949873404667|0.44635970297721|205.96414349075|1445.4423242264|2314.3332587348|0.6|0.333|0.27422|30|13|0.0064104887509698|0.095053165244375|391.14999389648|2022-01-02|-0.64348|2002-10-06|1.07937|2003-03-23
2024-03-03 20:00:46|WEEKLY|00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|-57.48724435406|13|2.8849146320986||0|0|-0.01127|49.35|-0.14581|21|-0.14580783608113|21|42.19|0.02168|0.07867|0.0064022239443638|0.073862510663079|48.070119787288|248.02612976932|417.8661873047|0.648|0.389|0.20126|54|26|0.0017399650655022|0.067625991266375|118.76000213623|2014-07-06|-0.32243|2020-03-15|0.19568|2022-10-23
2024-03-03 20:00:47|WEEKLY|00430|8940|/equities/seagate-technology|SnP500|77.52399001842|58|5.1386708076622|0.4083|1|1|0.40832|97.16|0.56596|67|0.56595525137683|67|30|0.05574|0.13193|0.16796893726312|0.20004230601341|1086.6905565525|990.98572116573|850.78811745192|0.571|0.457|0.26006|35|16|0.0039498283649503|0.086266630532972|117.66999816895|2022-01-09|-0.29157|2009-01-25|0.36978|2009-03-15
2024-03-03 20:00:49|WEEKLY|00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|-38.12060486998|90|2.5960456131494||0|0|0.38193|34.76|0.78605|107|0.78605402659149|107|32.37|0.02336|0.12884|0.1131225350194|0.16921154638177|319.21781479331|526.88433579766|3546.9385352049|0.588|0.426|0.1772|68|24|0.0030726506550218|0.060244288209607|70.724998474121|2022-04-03|-0.75587|1989-05-14|0.79174|2002-12-01
2024-03-03 20:00:50|WEEKLY|00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|66.578946591827|9|2.7920028071714||0|0|-0.08583|69.87|-0.03958|65|-0.13536401624685|7|40.33|-0.02759|0.02121|-0.029955621296914|0.05214913675611|32.795258421417|133.57212357733|504.84105474173|0.606|0.364|0.16124|33|16|0.0017587303958178|0.046269350261389|88.230003356934|2022-09-18|-0.24641|2020-03-15|0.25182|2020-04-12
2024-03-03 20:00:51|WEEKLY|00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|290.59943828726|14|12.710185813426|0.2124|1|2|0.18737|335.23|-0.18776|6|-0.045924037273797|11|38.59|-0.00108|0.05194|0.028542328473526|0.15127638086503|64.898230136683|863.82241914516|115596.55883878|0.61|0.373|0.18915|59|28|0.0038264847161572|0.055570200873363|354.14999389648|2022-01-02|-0.2164|2006-02-26|0.1717|2020-04-12
2024-03-03 20:00:52|WEEKLY|00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|84.22588034288|57|7.2887361412765|0.2567|1|1|0.25674|101.57|-0.249|14|-0.24899745389412|14|33.77|0.1014|0.19248|0.097540713900389|0.13106804588202|319.36136856721|346.64556846679|114.98924214798|0.509|0.34|0.25541|53|20|0.0033694366197183|0.095223640303358|152.27000427246|2015-11-01|-0.45416|2020-03-22|0.51385|2020-01-19
2024-03-03 20:00:53|WEEKLY|00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|129.85390574715|16|6.7553280622332|0.2364|1|1|0.23636|150.44|-0.1556|11|-0.15560046604401|11|40.03|0.05081|0.09276|0.098075248183101|0.13556531503556|302.96782436518|246.67513227805|748.83027027766|0.59|0.359|0.1645|39|18|0.0023377093908629|0.054219390862944|229.10000610352|2016-07-31|-0.46374|2020-03-22|0.53553|2020-06-07
2024-03-03 20:00:55|WEEKLY|00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|35.120990332909|33|4.2063199490483|0.4795|1|2|0.38148|48.49|-0.21793|18|-0.21792762320287|18|38.66|0.07253|0.11768|0.060679285764082|0.16312185944795|138.74568722184|383.64444916019|193.88245195804|0.714|0.429|0.16672|35|19|0.0023071768953069|0.066683891696751|158.94999694824|2007-02-11|-0.58894|2008-11-23|0.66843|2008-11-30
2024-03-03 20:00:56|WEEKLY|00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|-297.26401468358|4|10.143183836392|-0.0567|-1|1|-0.05666|277.3|-0.07161|8|-0.07161020954902|8|31.76|-0.01065|0.03798|0.034199539833731|0.091576348301575|103.34361987896|381.89426869398|4108.1479673032|0.583|0.389|0.1692|72|31|0.0023729563318777|0.053210829694323|297.25500488281|2023-07-23|-0.24292|1987-10-25|0.27848|2020-04-12
2024-03-03 20:00:57|WEEKLY|00438|7956|/equities/southern-co|SnP500/R1000VALUE|-72.544718867597|75|2.4176022761301||0|0|0.01676|66.86|-0.00887|32|-0.047899463927933|10|39.57|-0.03468|0.00515|-0.02874039683765|0.0057297182635541|30.900597837461|92.118973612719|1125.5892250216|0.554|0.339|0.12697|56|24|0.0014516855895197|0.039300947598253|80.569999694824|2022-08-21|-0.38814|2001-04-08|0.20815|2020-03-29
2024-03-03 20:00:58|WEEKLY|00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|28.190009579102|13|2.0166633973386|0.1682|1|1|0.16821|33.96|0.06887|15|-0.13780723273362|8|34|0.07771|0.14747|0.068386037592481|0.14177093749726|126.01313256336|252.42085804098|18866.665408346|0.433|0.269|0.20586|67|21|0.0035216550218341|0.071608720524017|66.985000610352|2017-12-24|-0.22626|2020-03-22|0.25893|1999-01-10
2024-03-03 20:00:59|WEEKLY|00440|8160|/equities/stanley-works|SnP500/R1000VALUE|81.523886823702|12|4.7888602722807|-0.0919|1|1|-0.09186|89.57|-0.26158|10|-0.19509932548233|11|37.36|0.0167|0.06745|0.056326298467598|0.1320015305579|376.50061101194|997.77395663683|1805.8467541522|0.639|0.361|0.18259|61|32|0.002151096069869|0.058980711790393|225|2021-05-16|-0.2717|2020-03-22|0.25297|2020-04-12
2024-03-03 20:01:01|WEEKLY|00441|7967|/equities/state-street|SnP500/R1000VALUE|67.659659383676|12|3.164668222827|-0.024|1|2|-0.04869|73.85|0.13876|91|0.13875538347151|91|35.06|0.05447|0.12639|0.14313873394283|0.24272590049803|2794.2709479469|5907.4856059577|38868.420737273|0.569|0.369|0.18472|65|25|0.0037495633187773|0.060069650655022|114.26999664307|2018-01-28|-0.4663|2009-01-25|0.32505|2008-11-30
2024-03-03 20:01:02|WEEKLY|00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE|44.844565705532|13|2.8884781744499|0.1098|1|1|0.1098|53.77|-0.16023|17|-0.16023164786308|17|40.63|-0.01171|0.06623|-0.017093320185314|0.082832010932477|34.225107992515|146.56156921149|2327.7057051813|0.429|0.314|0.21031|35|12|0.0033641910739191|0.068097119944212|151.57000732422|2015-10-25|-0.22923|2016-05-01|0.28053|1999-03-14
2024-03-03 20:01:03|WEEKLY|00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|311.267940434|8|13.525452960801|0.1613|1|2|0.12886|353.22|-0.21336|13|0.26759680032539|81|33.09|0.00409|0.0567|0.07745989095863|0.19931315346606|573.32320774991|6368.5090576215|321109.0937588|0.623|0.391|0.2045|69|31|0.0045987729257642|0.061095030567686|357.39999389648|2024-02-25|-0.19602|2000-01-30|0.25424|1987-12-20
2024-03-03 20:01:04|WEEKLY|00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|34.989026093791|13|1.8761580704617|0.2121|1|2|0.16322|41.05|0.02873|41|0.58272824028249|73|32.53|0.00353|0.05961|0.12110265136722|0.14731911766558|247.05989310582|204.70833314181|178.47825755244|0.6|0.4|0.19764|15|6|0.00278028|0.06767798|52.490001678467|2021-10-24|-0.44426|2020-03-22|0.32981|2020-04-12
2024-03-03 20:01:05|WEEKLY|00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|72.740710585532|15|2.6214296522348|0.1082|1|1|0.10825|79.96|-0.24678|12|0.089730989410735|42|33.97|-0.00846|0.04917|-0.0071163237238913|0.055632076419963|44.17779957535|293.71717063807|36345.454326247|0.582|0.373|0.14937|67|28|0.0032724890829694|0.049898248908297|91.529602050781|2022-04-24|-0.29694|2020-03-15|0.42796|2020-03-29
2024-03-03 20:01:07|WEEKLY|00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|94.876573932269|1|5.5928082823426||-1|0|0|113.48|-0.12747|20|-0.2451627096882|48|33.44|-0.01314|0.04734|0.051640548184064|0.12892236307065|137.30711480242|648.37341013743|12895.4549968|0.559|0.39|0.20847|59|27|0.0037233096806893|0.067229011657374|224.55499267578|2021-09-05|-0.33981|1987-10-25|0.32625|1998-10-18
2024-03-03 20:01:08|WEEKLY|00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|39.918363164355|13|2.5397124057049|0.4083|1|1|0.40829|47.22|-0.03881|60|0.82432376466028|50|31|-0.006|0.07003|0.037181734506277|0.12700217153413|103.10431456156|315.07873551263|1927.3469510887|0.615|0.359|0.24545|39|18|0.0042197051597052|0.079818607698608|79.699996948242|2012-04-01|-0.30602|2001-09-23|0.41569|2020-04-12
2024-03-03 20:01:09|WEEKLY|00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|132.06406715223|16|6.7511433670638|0.1956|1|1|0.19555|155.29|-0.33419|6|-0.33419043863624|6|32.97|0.00339|0.06812|0.056577473646282|0.14056450628721|179.63072740449|1355.5531538166|18937.804224472|0.623|0.435|0.18558|69|33|0.0032106419213974|0.059775550218341|268.98001098633|2021-11-21|-0.36461|1987-10-25|0.22895|2019-08-25
2024-03-03 20:01:10|WEEKLY|00449|19701|/equities/te-connectivity|SnP500|127.10559514403|13|5.4298030428113|0.0782|1|1|0.07816|143.74|-0.09296|14|-0.092959775513|14|34.4|0.02749|0.073|0.099031589945002|0.15813040633015|192.94262685629|237.16944743239|370.46393896799|0.44|0.32|0.19945|25|12|0.0024510894495413|0.058545412844037|166.44000244141|2021-11-21|-0.20866|2020-03-22|0.21264|2020-04-12
2024-03-03 20:01:11|WEEKLY|00450|13843|/equities/fmc-technologies-inc|SnP500|17.898116075115|82|1.4089613082951||0|0|1.48678|22.58|-0.27473|12|-0.27472523057902|12|31.49|-0.03391|0.03298|-0.026340276278554|0.014253765418801|25.892815763757|93.692651163705|435.06743111288|0.629|0.343|0.23713|35|17|0.0029586052409129|0.080777734573119|63.919998168945|2014-07-27|-0.43333|2020-03-15|0.30064|2022-07-31
2024-03-03 20:01:13|WEEKLY|00451|8305|/equities/textron-inc|SnP500/R1000VALUE|77.909544659537|32|3.2568185485463|0.2119|1|2|0.16104|88.68|-0.20683|11|-0.12437739368563|15|41.07|0.05104|0.11721|0.1657257036541|0.21123156004756|2988.2467969838|2804.6592419339|3079.166554908|0.509|0.382|0.20072|55|22|0.002731576419214|0.062345550218341|89.48999786377|2024-03-03|-0.36088|2008-10-26|0.82749|2009-04-12
2024-03-03 20:01:14|WEEKLY|00452|8299|/equities/aes-corp|SnP500/R1000VALUE|15.315816305854|14|1.2290105918108|-0.1038|1|2|-0.14672|15.47|0.22055|38|-0.065488115738745|30|37.6|0.06473|0.13802|0.13784959745926|0.22545542392269|430.3826021482|687.23257698305|468.78789365347|0.556|0.378|0.22691|45|15|0.0032283988269795|0.081446064516129|72.809997558594|2000-10-08|-0.48515|2002-07-28|0.67797|2002-11-03
2024-03-03 20:01:15|WEEKLY|00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|497.70069636612|11|23.989772353871|0.0894|1|1|0.08937|576.33|0.07514|99|0.63816267733169|87|38.64|0.04868|0.10265|0.10629702886433|0.24113924836472|635.67786145169|2689.7767496534|26806.04611747|0.525|0.322|0.1803|59|22|0.0034188296943231|0.05973196069869|672.34002685547|2022-01-02|-0.23868|1987-10-25|0.41003|2000-03-05
2024-03-03 20:01:16|WEEKLY|00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|91.105804426062|71|3.0897318579793||0|0|0.35876|98.51|-0.16312|12|-0.16312059271807|12|36.39|0.04785|0.11959|0.090903994432475|0.2331617406063|472.90626705461|4252.3503311458|197020.00133663|0.59|0.361|0.20601|61|31|0.0045173100436681|0.065255240174672|102.83999633789|2024-03-03|-0.40217|1989-06-18|0.25234|2020-03-29
2024-03-03 20:01:17|WEEKLY|00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|217.39326532592|7|10.533909930423||0|0|0.09244|252.42|-0.10286|33|-0.10286137013459|33|29.38|0.01629|0.09437|0.11040722807455|0.29703692936755|71.094790764735|836.53611407035|17776.05674631|0.547|0.34|0.24145|53|21|0.0046478950735765|0.072207594369802|255.64999389648|2024-03-03|-0.26506|1999-07-25|0.3299|2001-07-22
2024-03-03 20:01:19|WEEKLY|00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|1043.7143412776|61|46.845219574147|0.8424|1|2|0.82314|1183.27|-0.17605|7|-0.17604536077344|7|38.13|-7.0E-5|0.06964|0.12695989181369|0.23641001955764|399.5590599773|781.11418756354|7215.0612625276|0.696|0.478|0.2029|23|8|0.0055741835645678|0.060803681963714|1207.5799560547|2024-02-25|-0.27057|2020-03-22|0.28264|2008-11-30
2024-03-03 20:01:20|WEEKLY|00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|37.454115868901|6|2.4902944560532||0|0|0.08149|44.99|0.32552|37|0.32552309476782|37|43.52|0.09163|0.15868|-0.0093875914840662|0.14221265789868|55.587248648324|208.1982797462|302.9629664832|0.619|0.333|0.22674|21|9|0.0035238955386289|0.077557399347116|68.26000213623|2021-05-02|-0.46457|2008-11-23|0.58824|2008-11-30
2024-03-03 20:01:21|WEEKLY|00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|200.07788774031|14|6.6798708549559|0.2228|1|2|0.20244|218.82|-0.06355|21|-0.063553295237878|21|30.36|-0.01663|0.02705|0.031134068859036|0.09467374833498|201.88259753267|734.05407446725|4950.6788132839|0.587|0.36|0.13631|75|31|0.0023746986899563|0.04717431441048|223.88000488281|2024-02-25|-0.21392|2008-10-12|0.22656|2008-10-26
2024-03-03 20:01:22|WEEKLY|00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|21.763975817747|16|1.8136747019865|0.4636|1|2|0.42273|27.16|-0.23109|5|-0.23108892723845|5|29.67|-0.02547|0.05124|0.032555531582249|0.029573936245281|74.10962396164|75.964078087708|97.312791099605|0.571|0.476|0.29237|21|8|0.002198934169279|0.090385156739812|111.23999786377|2014-07-06|-0.22364|2020-03-15|0.3221|2020-06-07
2024-03-03 20:01:23|WEEKLY|00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|31.160403099053|12|2.0254064137691|0.0235|1|2|-0.03924|35.26|0.33671|89|0.24870232715466|95|35.06|-0.01338|0.03143|0.046686989920677|0.1027799597438|258.06638702461|728.41244558669|2149.9999164081|0.615|0.4|0.16316|65|28|0.0020985676855895|0.051622995633188|68.949996948242|2022-01-23|-0.21318|2023-03-19|0.32709|2020-04-12
2024-03-03 20:01:25|WEEKLY|00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|47.608131220026|10|2.8473839367537|-0.0102|1|1|-0.01023|53.2|0.36972|84|0.28740164920579|40|34.04|0.13541|0.19475|0.33247711706075|0.47062495993573|15054.296446316|9530.255785544|28000.000752901|0.582|0.388|0.19427|67|32|0.0036129301310044|0.064450563318777|100.7200012207|2022-02-13|-0.34316|2008-11-16|0.30291|2008-11-30
2024-03-03 20:01:26|WEEKLY|00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|35.454719954518|14|2.402588868948|0.0518|1|1|0.0518|41.42|-0.28525|5|-0.23130961062526|12|36.14|0.01383|0.07693|0.11711220218256|0.206242423996|375.99891474456|1460.8068381418|7266.6664366137|0.587|0.429|0.16316|63|27|0.0027937030567686|0.051733388646288|63.569999694824|2022-01-16|-0.38365|2009-03-08|0.53855|2009-03-15
2024-03-03 20:01:27|WEEKLY|00463|32535|/equities/udr|SnP500/R1000VALUE|32.792967711628|8|1.7030432364446|-0.0687|1|1|-0.06867|35.94|0.28763|77|0.2876254338151|77|50.49|0.0268|0.07708|0.099577020206841|0.14776989073843|760.44030075481|1163.9780615444|1626.2442536808|0.622|0.467|0.13735|45|20|0.0018141158402808|0.047811377797279|61.060001373291|2022-01-09|-0.2828|2020-03-22|0.311|2009-08-09
2024-03-03 20:01:28|WEEKLY|00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|483.26960713073|14|23.333033381552|0.2555|1|2|0.16514|549.98|-0.28348|5|-0.2834800644401|5|36.52|0.08515|0.26688|0.34771215597213|0.47903038114828|288.96408824755|505.91546825335|1718.6874389648|0.478|0.391|0.22799|23|8|0.0054087690504103|0.082799648300117|563.16741943359|2024-03-03|-0.33703|2007-12-16|0.34579|2009-06-07
2024-03-03 20:01:29|WEEKLY|00465|13959|/equities/under-armour|SnP500/R1000VALUE|6.8849983981431|14|0.66445324596333|0.0337|1|1|0.03372|8.89|-0.14624|9|-0.14623550232649|9|37.64|0.027|0.11264|0.068509096508789|0.19710495339312|49.691337735563|154.59723215119|271.86545551|0.56|0.32|0.33645|25|13|0.0036772536687631|0.096192274633124|54.700000762939|2015-09-20|-0.34301|2008-01-20|0.4359|2008-11-02
2024-03-03 20:01:31|WEEKLY|00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|6.6665195435175|14|0.59397383976799||0|0|0.05459|8.5|-0.1472|9|-0.14720030184075|9|33.68|0.0153|0.07068|0.093393020175751|0.039322820261985|152.63748192939|93.628667747313|97.510611363549|0.526|0.368|0.27983|19|9|0.0021356202143951|0.084853139356815|54.700000762939|2015-09-20|-0.30585|2022-05-08|0.29494|2014-02-02
2024-03-03 20:01:31|WEEKLY|00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|229.01145465381|32|8.5678497711595|0.1354|1|2|0.08682|252.98|-0.05143|31|-0.051430101451022|31|48.06|0.06247|0.11941|0.10674905392152|0.19824300228143|808.20186905379|2338.9260263683|5079.9195734663|0.596|0.426|0.16679|47|22|0.0024471266375546|0.053756886462882|278.94000244141|2022-04-03|-0.24194|1996-10-20|0.17999|2020-03-29
2024-03-03 20:01:33|WEEKLY|00468|13061|/equities/united-continenta|SnP500/R1000VALUE|36.150637166132|2|3.0539542779559|0.0142|1|2|-0.01472|44.84|-0.05686|36|-0.056864754542816|36|34.93|-0.04734|0.0342|-0.018254404595809|-0.041418716320832|36.388206503099|51.249421159674|104.2790701223|0.556|0.37|0.30685|27|10|0.0042403389830508|0.11076095338983|97.849998474121|2018-12-09|-0.45547|2008-05-25|1.03987|2008-10-19
2024-03-03 20:01:33|WEEKLY|00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|-164.68495543219|98|6.8849633123404|0.2089|-1|1|0.20887|148.06|-0.08959|25|-0.089593060460939|25|27.88|-0.04104|0.00421|0.0028403873020453|0.037500019235506|82.578393714442|145.38955696945|210.01418093418|0.524|0.381|0.1216|42|12|0.0011323107255521|0.043915031545741|233.7200012207|2022-02-06|-0.14911|2008-10-12|0.20625|2020-08-02
2024-03-03 20:01:34|WEEKLY|00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|565.53844195838|36|38.433851459837|0.5731|1|1|0.57305|700.59|1.33751|87|1.337513681791|87|30.98|0.02446|0.12587|0.10897819300522|0.19120891150009|293.13522732056|598.78775549836|4519.9356571321|0.558|0.372|0.29848|43|18|0.0056926042428676|0.097589063643014|702.67999267578|2024-03-03|-0.31607|2007-11-18|0.69538|2008-11-30
2024-03-03 20:01:36|WEEKLY|00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|146.54194966204|12|7.4176828356343|0.1498|1|1|0.14977|171.12|-0.17988|13|0.0056400929844709|19|28.75|-0.0077|0.07446|0.06161427600713|0.14509001769193|175.19438487514|1051.6757870558|15278.570927558|0.519|0.351|0.20685|77|29|0.003623608988764|0.066779442696629|176.42999267578|2024-03-03|-0.35577|1986-10-26|0.30022|2022-10-30
2024-03-03 20:01:37|WEEKLY|00472|8174|/equities/unum-group|SnP500/R1000VALUE|44.329247315521|2|1.7127504879254|0.007|1|2|-0.00565|49.3|-0.13663|16|-0.058899668438189|24|38.16|0.03413|0.09581|0.079933857948464|0.14259057955964|380.34562562032|629.71195661104|707.31708351608|0.627|0.412|0.19692|51|25|0.0023471648690293|0.064106728299949|62.5|1999-01-24|-0.43396|2000-02-13|0.51231|2020-03-29
2024-03-03 20:01:38|WEEKLY|00473|8241|/equities/valero-energy|SnP500/R1000VALUE|120.9288046453|30|8.2421122872431|0.0303|1|1|0.03035|143.28|-0.2127|15|-0.17323056637653|14|31.74|0.05229|0.11965|0.22862434168175|0.35969787632618|528.38222954989|934.16785888496|2563.1483876251|0.535|0.372|0.24019|43|14|0.0039531779053085|0.079196477761837|152.19999694824|2023-09-24|-0.28833|2008-10-12|0.33403|2020-11-15
2024-03-03 20:01:39|WEEKLY|00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|43.108610341304|12|2.3043199555662|-0.0848|1|2|-0.10841|44|-0.11397|11|-0.11396906728816|11|49.48|0.12617|0.1907|0.14488682198212|0.23833777847277|489.19239710302|593.67239948942|305.34351468367|0.63|0.407|0.18987|27|11|0.0022235931700074|0.066344536005939|76.800003051758|2016-07-31|-0.38182|1999-03-14|0.50089|2020-04-12
2024-03-03 20:01:40|WEEKLY|00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|-20.766348067547|130|1.793537933252||0|0|0.77111|16.24|-0.08581|48|-0.085813730314816|48|43.22|0.12458|0.18584|0.20450085000979|0.39199566309214|3391.5310081392|14997.182517302|5413.3330419328|0.68|0.42|0.17096|50|23|0.0026461790393013|0.058494943231441|100.25|2020-01-05|-0.1706|2023-03-12|0.22455|1986-07-27
2024-03-03 20:01:42|WEEKLY|00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|-15.92081405326|2|1.5102712366459|0.0232|-1|1|0.02319|10.95|0.94319|42|0.94319098046943|42|43.18|0.05543|0.1878|0.10193164060467|0.18977617389553|165.53828262116|217.40389450553|25.085909339025|0.409|0.273|0.24981|22|10|0.00022236593059937|0.070451882229232|101.9700012207|2021-03-21|-0.50457|2021-03-28|0.33226|2020-04-12
2024-03-03 20:01:43|WEEKLY|00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|11.155061412976|10|0.80060667719682|0.177|1|2|0.16251|12.59|-0.14959|9|-0.14958922674844|9|32|0.0076|0.08621|0.1341447466277|0.25485622128965|1015.8912830245|4437.2176077006|31475.001084991|0.577|0.366|0.24839|71|28|0.0044268084173608|0.078931477422183|76.690002441406|2015-04-26|-0.35487|2000-06-11|0.4433|1984-08-12
2024-03-03 20:01:44|WEEKLY|00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|20.69178086511|33|2.5817416706127|0.3808|1|2|0.30625|26.53|0.5033|100|-0.047741017760197|25|34.66|0.04338|0.091|0.045628289856628|0.087028769679822|227.45796416417|320.77206125679|3358.2278438036|0.6|0.338|0.14375|65|29|0.0024493479212254|0.050403571115974|93.430000305176|2007-02-11|-0.32941|2020-03-22|0.36344|2020-04-12
2024-03-03 20:01:45|WEEKLY|00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|231.00201271029|5|10.655996170138|0.1407|1|1|0.14072|267.43|0.41737|85|0.41736703024391|85|32.2|-0.01677|0.04822|0.034687944390935|0.078561162921063|183.31152466099|549.63686379251|9724.727006392|0.577|0.437|0.15524|71|24|0.0028083668122271|0.051429026200873|268.41000366211|2024-03-03|-0.23831|2008-11-23|0.4788|2008-11-30
2024-03-03 20:01:46|WEEKLY|00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|189.30836959182|17|5.7972091188077|0.223|1|2|0.19806|205.79|-0.11298|16|-0.10103685940461|23|30.26|0.02159|0.08906|0.092152163419254|0.28534059613801|51.913622502574|1147.666690901|4698.4015504392|0.639|0.361|0.17304|61|31|0.003291589688507|0.058231546723953|209.7799987793|2024-03-03|-0.41068|1999-07-11|0.48619|1990-07-15
2024-03-03 20:01:48|WEEKLY|00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|280.36265871333|12|18.682443229997|0.1556|1|2|0.0809|346.04|-0.1983|24|-0.19829600633481|24|34.07|0.03062|0.12086|0.14106470009577|0.21571286140838|710.45178386666|1272.178038539|9154.4976498425|0.558|0.419|0.18337|43|16|0.0043533265582656|0.066143136856369|428.2200012207|2021-09-12|-0.32508|2001-06-24|0.39083|2000-01-30
2024-03-03 20:01:49|WEEKLY|00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|-86.93460313767|90|3.1510830815458||0|0|0.13257|78.39|-0.04687|61|-0.046865815119832|61|52.4|0.04902|0.08716|0.031291215828543|0.11442655795958|137.78373264724|324.72164595673|2935.9549494267|0.524|0.31|0.11349|42|13|0.0018089432314411|0.038177790393013|109.5299987793|2020-03-22|-0.25478|2020-03-22|0.20219|2020-03-29
2024-03-03 20:01:50|WEEKLY|00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|47.061433791721|33|2.5511887869557|0.198|1|1|0.198|55.06|0.00841|66|0.628601544805|72|44.27|0.02818|0.09386|-0.002233956707845|0.08724230437571|54.507132450076|243.83986916301|5795.7896909687|0.549|0.294|0.19547|51|20|0.0027958733624454|0.058207799126638|66.309997558594|2018-02-04|-0.30774|2009-02-22|0.61905|2009-03-15
2024-03-03 20:01:51|WEEKLY|00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|81.105476019502|59|3.882856858456|0.2731|1|1|0.2731|92.72|0.11259|32|0.25163947044066|82|45.53|0.01961|0.06432|-0.0088789153033622|0.031932450451205|61.401933407523|139.34185683127|1502.7552686255|0.531|0.327|0.14671|49|23|0.001812870249017|0.048885391000437|99.430000305176|2022-04-10|-0.30665|2020-03-15|0.51906|2020-04-12
2024-03-03 20:01:53|WEEKLY|00485|8117|/equities/western-digital|SnP500/R1000VALUE|49.219635111826|58|3.7582390762909||0|0|0.42984|64.3|-0.0357|30|-0.30248998925389|5|33.31|0.04561|0.14372|0.097073420866941|0.23219618934036|168.01505258603|1947.0144839496|3314.4330492384|0.627|0.358|0.34008|67|30|0.0046920096111839|0.11010884665793|114.69000244141|2014-12-21|-0.38476|2000-12-03|0.584|1999-08-22
2024-03-03 20:01:55|WEEKLY|00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|-13.563486873008|19|0.63890133118771|-0.1875|-1|1|-0.1875|13.49|-0.1295|5|-0.12950195474001|5|34.31|-0.06657|-0.00379|-0.0075182554535588|-0.020954681476692|77.211506786404|78.601384486245|77.752158354566|0.577|0.346|0.16209|26|13|0.00060492307692308|0.057156087912088|28.620000839233|2008-08-17|-0.33352|2012-11-04|0.22627|2020-06-07
2024-03-03 20:01:55|WEEKLY|00487|955555|/equities/westrock-co|SnP500/R1000VALUE|37.712825771254|31|2.3340581271114|0.3284|1|1|0.32842|45.02|-0.08957|42|0.3534934979479|43|47|0.12438|0.17746|0.29232713580782|0.46018068240451|258.4398269259|212.07428763|80.623209768521|0.444|0.222|0.21655|9|5|0.00074827814569536|0.068320706401766|71.550003051758|2018-01-28|-0.18605|2020-03-01|0.25234|2020-04-12
2024-03-03 20:01:56|WEEKLY|00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|30.123361542607|12|1.5019336154898|0.0471|1|1|0.04709|34.91|-0.14827|37|-0.14826915972064|37|37.36|-0.02217|0.02283|-0.0032376212402958|0.015684323515438|47.78358843581|106.74436539213|484.18862222897|0.639|0.41|0.19209|61|30|0.0016324410480349|0.060651480349345|41.732097625732|2022-05-01|-0.32664|2020-03-22|0.36962|2020-04-12
2024-03-03 20:01:57|WEEKLY|00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|-129.92567500971|127|7.2568908052398|0.4795|-1|1|0.47951|106.81|-0.12676|33|-0.1267586244413|33|28.47|-0.0409|0.02453|0.010179748805504|0.059507253333643|43.380354533294|210.06722276495|1345.2140653508|0.592|0.382|0.19652|76|31|0.0022331659388646|0.06501507860262|257.67999267578|2021-05-16|-0.35502|2020-03-22|0.26755|2020-04-12
2024-03-03 20:01:58|WEEKLY|00490|8122|/equities/williams-cos|SnP500/R1000VALUE|32.680540546129|34|1.439004099644|0.0905|1|1|0.09047|36.4|0.07991|36|0.079914943844919|36|41.04|0.07601|0.14044|0.15269984959068|0.2129006205293|2359.958075823|2163.2491606395|816.1435249898|0.636|0.4|0.20138|55|24|0.0032853930131004|0.074248545851528|61.380001068115|2015-06-28|-0.79335|2002-07-28|2.1954|2002-08-04
2024-03-03 20:02:00|WEEKLY|00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|246.81376250034|18|9.4965267674766|0.1682|1|2|0.1478|271.18|-0.05785|33|-0.0451066872431|18|40.24|-0.02671|0.01245|-0.015222526240664|0.050883054107441|63.215288516805|161.57890740373|622.31501594082|0.724|0.379|0.14722|29|16|0.0021474070945946|0.048989847972973|278.8576965332|2024-02-25|-0.20724|2008-10-12|0.24782|2020-04-12
2024-03-03 20:02:01|WEEKLY|00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|865.69389014473|70|35.457871579361||0|0|0.65235|980.9|-0.21352|5|-0.099976126297501|9|26.13|-0.05585|0.00362|-0.025205950913935|0.031554546300932|14.091722578035|167.27117839491|26297.587651426|0.565|0.365|0.1575|85|29|0.0031473711790393|0.050044838427948|983.14001464844|2024-03-03|-0.19638|2020-03-22|0.27309|2000-03-19
2024-03-03 20:02:02|WEEKLY|00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|86.583299528475|4|5.8800096232225|-0.0111|1|2|-0.04157|101.21|-0.16969|17|0.030410356454381|58|48.3|0.28899|0.37104|0.2442576782817|0.38827786851947|256.42779216767|352.7536605704|796.92913861806|0.435|0.304|0.27488|23|10|0.0042775044883303|0.091017208258528|247.91000366211|2014-03-09|-0.3639|2008-10-26|0.65071|2008-11-02
2024-03-03 20:02:03|WEEKLY|00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|14.885461988845|12|1.3517609380223|0.1831|1|2|0.05522|19.3|-0.31645|7|-0.31644906457745|7|37.36|0.00942|0.06966|0.047014178873767|0.062006154232376|218.53549891222|268.55833859329|85.360454294832|0.656|0.393|0.19539|61|25|0.0013405545851528|0.066235475982533|168.44999694824|1999-05-09|-0.31344|2020-03-22|0.48008|2001-04-22
2024-03-03 20:02:04|WEEKLY|00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|113.17929424074|14|4.4235688407325|0.2331|1|2|0.20471|127.94|0.00927|32|0.0092668909222013|32|33.32|-0.00726|0.0305|-0.025049559113439|-0.0089109072342745|74.688215963161|93.888237484891|504.69428211499|0.474|0.263|0.15502|19|5|0.003170866873065|0.050383343653251|138.7799987793|2021-09-05|-0.16958|2020-03-22|0.14612|2020-04-12
2024-03-03 20:02:06|WEEKLY|00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|124.32503152935|3|4.5349895919431|0.0339|1|2|0.02133|137.42|0.00218|43|0.0021830967346148|43|47.55|0.04374|0.10423|0.056469182189279|0.14544730242936|188.83919611196|456.37303905941|2389.9130116338|0.586|0.414|0.16648|29|12|0.0030478204199855|0.05485943519189|143.24499511719|2023-05-07|-0.25975|2020-03-22|0.26967|2020-04-12
2024-03-03 20:02:07|WEEKLY|00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|109.71059431351|8|5.5315719195707|0.0076|1|1|0.00764|124.01|0.00761|35|0.0076120995491615|35|40.41|0.06172|0.10901|0.13611768735493|0.18840169450128|481.5354674356|494.59744182246|436.65494296457|0.621|0.448|0.17116|29|13|0.0019895250212044|0.053670118744699|174.97138977051|2021-05-02|-0.24252|2008-10-26|0.19943|2020-04-12
2024-03-03 20:02:08|WEEKLY|00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|33.11088498255|12|3.353821014543|-0.0238|1|2|-0.11565|38.77|-0.0513|14|-0.051303421174791|14|38.59|0.05195|0.11753|0.071562157494015|0.14223094933939|366.06341393041|778.85277332599|2190.395529692|0.475|0.322|0.18096|59|18|0.002705201048951|0.062800502622378|88.559997558594|2007-02-25|-0.30843|2009-03-08|0.90103|2009-05-10
2024-03-03 20:02:09|WEEKLY|00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|170.1691423879|12|10.334197223745|0.0153|1|2|-0.02787|190.82|-0.25803|7|-0.10635742654676|28|51.55|0.11213|0.14742|0.1921363948046|0.3804249807283|213.59552992559|323.76565797437|615.34990621024|0.545|0.364|0.16161|11|4|0.0037061937716263|0.048159446366782|249.27000427246|2022-01-02|-0.19557|2020-03-22|0.12337|2020-04-12
2024-03-03 20:02:10|WEEKLY|00500|41239|/equities/servicenow-inc|R1000GROWTH|682.44138373699|42|40.709684273153||0|0|0.51603|773.63|0.09903|71|-0.010328313342302|24|33.41|-0.05232|0.04173|0.0054658360089913|0.26655733233995|42.011096185902|301.12260868862|3144.8373694561|0.706|0.353|0.26965|17|8|0.0070116091954023|0.07974855500821|815.32000732422|2024-02-11|-0.1886|2016-01-31|0.17524|2012-09-09
2024-03-03 20:02:11|WEEKLY|00501|13933|/equities/the-blackstone-group|R1000GROWTH|109.59656316587|14|6.9500018521112||0|0|0.12084|128.09|-0.21034|6|-0.092377205835977|14|50.47|0.16698|0.26393|0.28993803564713|0.4051766595861|800.83478406925|884.54967640294|372.57124013496|0.647|0.471|0.2385|17|7|0.003709598163031|0.082914282433984|149.7799987793|2021-11-21|-0.47872|2008-10-12|0.36097|2008-10-19
2024-03-03 20:02:12|WEEKLY|00502|961620|/equities/square-inc|R1000GROWTH|60.372995920665|15|7.3381285838641|0.3286|1|1|0.32858|79.25|0.70176|131|1.8632199850544|54|38|0.23347|0.38532|0.737973595536|0.74521533545629|1181.1567638331|694.07951992825|616.73149920121|0.545|0.455|0.32748|11|3|0.0077236111111111|0.11346604166667|289.23001098633|2021-08-08|-0.34066|2020-03-22|0.40037|2020-03-29
2024-03-03 20:02:13|WEEKLY|00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|181.01986670179|13|20.565838077919|-0.0207|1|1|-0.02072|186.72|0.00662|19|0.0066171820807042|19|33.6|-0.20474|-0.1411|-0.21190936050526|-0.21190936050526|57.33304872|57.33304872|77.800000508626|0.4|0.4|0.40065|5|3|0.0018634444444444|0.12775855555556|429|2020-12-13|-0.22185|2022-03-06|0.28433|2022-08-28
2024-03-03 20:02:14|WEEKLY|00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|65.046616906614|83|4.7794617432055|1.5314|1|1|1.5314|81.03|-0.09943|11|-0.15519352155426|4|33.8|0.04283|0.10613|-0.1273126934718|-0.15519352155426|76.08105417|84.481|194.92422269463|0.4|0.2|0.38626|5|2|0.0054193227091633|0.1044903187251|81.86499786377|2024-02-18|-0.28662|2020-03-15|0.36503|2022-08-07
2024-03-03 20:02:14|WEEKLY|00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|-398.67868176424|2|31.845087752804|-0.072|-1|1|-0.072|302.4|0.07899|13|0.078994902378527|13|27.5|-0.0244|0.05473|0.066851397171054|0.18314067350157|113.19976211936|341.06233353144|1707.5099352298|0.636|0.455|0.23524|22|10|0.0061311386138614|0.075784884488449|380.83999633789|2024-02-11|-0.24471|2017-03-05|0.25532|2021-08-29
2024-03-03 20:02:16|WEEKLY|00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|73.833648332936|40|9.4714021479832||0|0|0.4145|99.92|0.55764|78|6.0131751967953|91|64.67|2.10194|2.1956|3.2854090702817|6.0131751967953|1092.40096952|701.318|555.11110093858|0.667|0.333|0.42194|3|2|0.012473905579399|0.14534884120172|221.63999938965|2021-11-21|-0.25763|2022-11-06|0.47536|2022-08-07
2024-03-03 20:02:17|WEEKLY|00507|16141|/equities/fortinet|R1000GROWTH|56.607597336715|6|4.4787990608839||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|0.0064918389261745|0.078631959731544|81.23999786377|2023-07-23|-0.26081|2023-08-06|0.31148|2020-05-10
2024-03-03 20:02:18|WEEKLY|00508|1152784|/equities/datadog-inc|R1000GROWTH|102.7844932429|16|9.8115349701299|0.2262|1|2|0.18879|130.22|0.3131|73|1.7796248706465|87|43.4|0.22952|0.32647|1.0463601741964|1.7796248706465|364.9919022|277.962|360.22128831027|0.4|0.2|0.34464|5|2|0.0086630603448276|0.1266775|199.67500305176|2021-11-21|-0.19795|2020-08-09|0.29828|2020-05-17
2024-03-03 20:02:18|WEEKLY|00509|48371|/equities/veeva-sys-inc|R1000GROWTH|184.51305331521|4|13.354815358145|0.0242|1|1|0.02422|222.01|-0.16051|21|-0.16051263480178|21|41.38|0.06344|0.16396|0.16411185723615|0.32422701765341|105.85746739704|182.53698273356|500.13516007979|0.538|0.385|0.26661|13|5|0.0044557855822551|0.079428373382625|343.95999145508|2021-08-08|-0.20214|2015-03-08|0.22727|2014-08-31
2024-03-03 20:02:19|WEEKLY|00510|989534|/equities/trade-desk-inc|R1000GROWTH|60.282595701913|3|7.6208015852835||0|0|-0.05667|83.89|-0.33009|16|-0.10242982242223|63|25.73|-0.08825|0.07081|0.17340642789179|0.49937054675524|79.330509234721|563.35167879008|3032.899436234|0.533|0.333|0.38583|15|6|0.013434072164948|0.1247212371134|114.08999633789|2021-11-21|-0.24927|2022-03-13|0.52964|2018-05-13
2024-03-03 20:02:21|WEEKLY|00511|1072316|/equities/spotify-technology|R1000GROWTH|214.40589668212|16|14.064703140464|0.5416|1|2|0.49815|263.75|0.27292|27|0.27291657028674|27|22.54|-0.10761|-0.01405|-0.020758077203928|0.0033036620373663|47.715068215403|80.884548846976|178.30584320232|0.692|0.462|0.27013|13|6|0.0038597077922078|0.096446071428572|387.44000244141|2021-02-28|-0.19124|2022-04-24|0.28444|2020-06-21
2024-03-03 20:02:21|WEEKLY|00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|17.220994580116|43|2.4115563054402|1.6242|1|1|1.62421|24.93|0.51899|105|0.42805496087867|26|45.33|0.14793|0.17753|0.47352115132541|0.42805496087867|216.91936695|142.805|270.97826980463|0.667|0.333|0.54387|3|3|0.010633146067416|0.14363831460674|45|2021-01-31|-0.17586|2021-02-28|0.52397|2020-11-29
2024-03-03 20:02:22|WEEKLY|00513|942355|/equities/hubspot-inc|R1000GROWTH|502.9581702281|12|41.463338432179|0.1687|1|2|0.13641|633.8|0.06035|35|0.060348483370993|35|36.85|0.14159|0.27123|0.24518825276312|0.21528798077168|222.83534762427|159.77410580435|2181.7556090824|0.462|0.385|0.30719|13|5|0.0084668775510204|0.099160489795918|866|2021-11-21|-0.22675|2022-01-09|0.3102|2020-11-08
2024-03-03 20:02:23|WEEKLY|00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|494.63782959879|69|28.527231406516|0.1037|1|1|0.10366|565.48|-0.23286|9|-0.23285506941664|9|41.16|0.05432|0.13483|0.28823024887604|0.28823024887604|608.23651408783|608.23651408783|2265.5448766444|0.474|0.474|0.20131|19|8|0.0047007647058824|0.063992082352941|679.84997558594|2021-11-21|-0.24951|2012-10-07|0.2246|2008-11-30
2024-03-03 20:02:23|WEEKLY|00515|32341|/equities/epam-systems-inc|R1000GROWTH|248.8051346348|12|18.224770592111|0.1167|1|2|0.04695|306.83|0.04235|42|-0.24591716651252|29|41.2|0.07972|0.20854|0.29047507993649|0.41924299643983|550.88489292925|520.36169128123|2197.9225339099|0.6|0.4|0.25676|15|5|0.0066904769475358|0.076372877583466|725.40002441406|2021-11-07|-0.4809|2022-03-06|0.47132|2022-03-20
2024-03-03 20:02:25|WEEKLY|00516|1052405|/equities/mongodb|R1000GROWTH|354.19470850012|42|40.660227472057|0.648|1|2|0.58747|436.84|0.3595|71|0.17619546093042|29|41.57|0.37908|0.49542|0.53174978771949|1.1937841693586|381.84165840221|751.4820846521|1423.8591655561|0.857|0.429|0.35009|7|4|0.011882379518072|0.12671765060241|590|2021-11-21|-0.30744|2022-09-04|0.34499|2019-03-17
2024-03-03 20:02:26|WEEKLY|00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|363.57903744149|82|25.298651134411|0.4135|1|1|0.41351|444.28|1.06563|90|1.0656251906027|90|35.71|0.04354|0.10989|0.18890137343689|0.43992718594224|194.96257656917|1306.6991596393|37972.650861144|0.578|0.333|0.23113|45|20|0.0049591291469194|0.077272440758294|448.45001220703|2024-02-11|-0.21705|1995-06-04|0.32206|2008-11-02
2024-03-03 20:02:27|WEEKLY|00518|31028|/equities/enphase-energy-inc|R1000GROWTH|89.550614503765|11|15.727533025729|0.0438|1|2|-0.03232|129.66|0.34636|44|-0.074243752013847|9|36|0.25417|0.42914|0.76241288745968|1.4138262450201|754.97108772957|5113.1930313568|1766.4850267938|0.471|0.294|0.49545|17|5|0.010924421221865|0.16260245980707|339.92001342773|2022-12-11|-0.39167|2015-11-08|0.58854|2016-03-06
2024-03-03 20:02:28|WEEKLY|00519|949620|/equities/etsy-inc|R1000GROWTH|62.940746100746|11|7.2038382409279|-0.1782|1|1|-0.17822|69.81|2.03226|90|2.0322631793695|90|41.18|0.25416|0.51386|1.0075272443081|1.0075272443081|548.29884714124|548.29884714124|253.11819344346|0.364|0.364|0.31421|11|4|0.0059387904967603|0.1187730237581|307.75|2021-11-28|-0.35509|2015-08-09|0.40708|2020-04-12
2024-03-03 20:02:28|WEEKLY|00520|1050149|/equities/roku|R1000GROWTH|-94.119170929245|3|10.150557129003|0.1201|-1|1|0.12014|63.35|-0.17047|13|-0.17046694148503|13|20.81|-0.04075|0.07228|0.18521090613941|0.26751878843955|187.22646672148|238.43087909392|238.69629347698|0.563|0.438|0.46306|16|8|0.0083852835820896|0.14646797014925|490.76129150391|2021-08-01|-0.31402|2022-02-20|0.70077|2017-11-12
2024-03-03 20:02:30|WEEKLY|00521|17608|/equities/zebra-tech|R1000GROWTH|219.15797169837|12|20.409007602823|0.1089|1|2|0.07203|289.64|-0.07466|19|-0.2400169114672|26|35.85|0.02279|0.10158|0.02592883362108|0.11796902039851|42.880185217282|229.74030939234|7241.0003662109|0.532|0.362|0.23905|47|18|0.0041083254716981|0.0769425|615|2021-12-12|-0.30318|2000-03-19|0.28444|1996-04-21
2024-03-03 20:02:31|WEEKLY|00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|334.04172910751|4|25.675813089203||0|0|-0.1243|358.72|0.06498|36|0.064980540314939|36|28.95|0.01568|0.08345|0.086282968402573|0.13670994304908|684.54875988024|1627.6350459637|44839.99948442|0.519|0.392|0.15651|79|24|0.0034694672489083|0.050880506550218|475.35000610352|2021-09-12|-0.25685|1984-07-29|0.32|1982-10-10
2024-03-03 20:02:32|WEEKLY|00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|97.25949602493|38|8.9485024440013||0|0|0.73942|127.43|0.53548|80|-0.25032081392589|12|43.67|0.02768|0.04507|0.1425778499089|-0.25032081392589|115.11186464|74.968|72.817143031529|0.667|0.333|0.35936|3|2|0.0014581547619048|0.13305529761905|257.24990844727|2021-11-21|-0.1858|2022-04-24|0.30913|2023-11-05
2024-03-03 20:02:33|WEEKLY|00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|227.92070760097|55|17.883754777817|1.0816|1|1|1.0816|287.74|-0.3772|18|-0.16873070233654|10|41.27|0.0982|0.18077|0.029751564041383|0.1558929303109|76.574837152067|131.90350414874|2092.6544744318|0.545|0.364|0.24432|11|4|0.0077292716535433|0.079593877952756|292.66000366211|2024-02-18|-0.24169|2019-11-03|0.29498|2021-11-07
2024-03-03 20:02:34|WEEKLY|00525|39269|/equities/generac-holdings|R1000GROWTH|100.07251926039|14|10.428270468222||0|0|-0.06639|114.18|1.91206|75|1.912057985355|75|31.3|0.0346|0.11775|0.16956298867679|0.38182790918905|206.37057424347|683.96724138389|851.45415066661|0.522|0.348|0.23535|23|6|0.0046424420190996|0.079638772169168|524.30999755859|2021-11-07|-0.23983|2023-08-06|0.2764|2023-11-05
2024-03-03 20:02:36|WEEKLY|00526|1166014|/equities/unity-software-inc|R1000GROWTH|28.802107839135|12|4.095910539523|-0.2655|1|1|-0.2655|28.91|-0.40421|9|0.12943591975945|13|24.14|-0.31488|-0.26379|-0.083952462714882|-0.15084109682511|37.702802819835|64.25158272|42.297001452543|0.714|0.286|0.4457|7|5|0.00093794444444444|0.15592566666667|210|2021-11-21|-0.3181|2022-05-15|0.31933|2022-06-26
2024-03-03 20:02:36|WEEKLY|00527|1072222|/equities/zscaler-inc|R1000GROWTH|198.51853782371|41|21.27154767456|0.6784|1|1|0.67838|219.23|-0.37771|8|1.6937800918279|58|30.11|0.12948|0.23269|0.47630038657632|1.1263096033922|269.22536357374|419.91720152|664.33332038648|0.444|0.222|0.3306|9|3|0.0094693569131833|0.11780173633441|376.10998535156|2021-11-21|-0.2587|2019-09-15|0.43825|2018-06-10
2024-03-03 20:02:37|WEEKLY|00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|-87.34314487622|19|7.954943890112||0|0|0.26296|65.98|-0.22332|20|-0.22332123040169|20|33.67|0.08903|0.49732|0.80734644717181|0.9052519880965|386.88321661422|255.59959607977|169.26630100506|0.667|0.5|0.38027|6|3|0.0081855909090909|0.15097686363636|348.49499511719|2021-11-14|-0.2912|2022-05-08|0.51534|2021-02-07
2024-03-03 20:02:38|WEEKLY|00529|1127189|/equities/pinterest-inc|R1000GROWTH|31.744372487307|47|2.5102590903355|0.2736|1|1|0.27362|36.4|0.52255|101|-0.22332123040169|20|69.33|0.7735|0.84611|0.52255262892925|0|152.255|100|149.18033645474|0.333|0|0.42421|3|2|0.0050523228346457|0.12235192913386|89.900001525879|2021-02-21|-0.23417|2021-08-01|0.39731|2020-08-02
2024-03-03 20:02:38|WEEKLY|00530|16662|/equities/monolithic-power|R1000GROWTH|556.39491589137|15|55.889194702877|0.3537|1|1|0.35365|743.75|-0.35353|4|-0.12601956487123|37|39.68|0.04249|0.14494|0.21822401637306|0.45918702620729|299.51266532102|934.71745393623|7558.4348421417|0.52|0.32|0.28669|25|8|0.0062458548707753|0.088181978131213|761.5|2024-02-11|-0.26465|2008-11-23|0.31912|2008-12-14
2024-03-03 20:02:40|WEEKLY|00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|74.537517337611|12|4.5817464303902|0.0331|1|2|0.00799|88.27|-0.11853|17|0.078523279586686|55|32.39|-0.01871|0.11847|0.080569402179426|0.25087496839359|21.09110143376|132.59381099429|905.33329890324|0.659|0.366|0.26823|41|23|0.0046305153099328|0.080124339058999|284.4700012207|2017-07-30|-0.89981|2017-08-06|0.6|1998-12-20
2024-03-03 20:02:41|WEEKLY|00532|101887|/equities/paycom-soft|R1000GROWTH|-224.59704947431|31|13.882765372459|0.3639|-1|1|0.36385|184.75|-0.15031|3|-0.15031079900885|3|26.94|-0.01789|0.08967|0.026550128412535|0.11754535988652|82.047431083435|163.65784962233|1136.9230769231|0.5|0.389|0.27144|18|6|0.006800213592233|0.088749902912621|558.96997070312|2021-11-07|-0.33835|2023-11-05|0.34531|2020-04-12
2024-03-03 20:02:42|WEEKLY|00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|155.82299689777|196|6.922688264966|2.0805|1|1|2.08047|156.18|0.14151|117|0.141507556091|117|36.86|0.14659|0.31726|0.42042624968821|0.69933982270117|25.90406396717|188.40158627987|433.83331298828|0.686|0.429|0.49104|35|20|0.0088421481481482|0.13111977777778|183.45989990234|2023-12-03|-0.5|1994-05-01|2.65566|1996-08-11
2024-03-03 20:02:43|WEEKLY|00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|205.87511263406|14|14.199961946688|0.1638|1|1|0.16385|252.45|-0.13631|37|-0.15733015309982|18|42.38|0.0249|0.07882|0.10574318358264|0.21153949386809|188.72896122429|265.64116524249|595.54140264954|0.692|0.462|0.19782|13|7|0.0039403191489362|0.055282978723404|285.60998535156|2022-01-02|-0.22778|2020-03-22|0.25127|2020-04-12
2024-03-03 20:02:43|WEEKLY|00535|8362|/equities/teradyne-inc|R1000GROWTH|92.099374294552|12|7.1365983797734|0.0068|1|1|0.00685|105.88|-0.18895|13|-0.1889467716194|13|36.13|0.10788|0.20972|0.2269778067508|0.42051880206648|3302.563095622|12851.631655116|4643.8595869314|0.619|0.365|0.27588|63|31|0.0041068998688238|0.095758605159598|168.91000366211|2022-01-02|-0.39586|1987-10-25|0.41|1998-10-18
2024-03-03 20:02:45|WEEKLY|00536|16924|/equities/plug-power|R1000GROWTH|-6.2753600861236|70|1.1209448146252||0|0|0.73698|3.89|-0.34779|10|-0.347792035905|10|42.89|0.50651|0.66857|0.7431090351358|1.3546803350551|688.32789785053|735.31445326308|2.4312500655651|0.679|0.357|0.5143|28|15|0.0054191338582677|0.16519222047244|1565|2000-01-30|-0.65|2013-02-17|1.82192|2013-12-08
2024-03-03 20:02:46|WEEKLY|00537|1130930|/equities/avantor-inc|R1000GROWTH|20.19440490545|12|1.4826983394187||0|0|0.08648|25|1.39775|88|1.3977476161229|88|47.8|0.17969|0.2761|0.35698698948422|0.5921029690367|167.21938941834|188.5734465|172.41379310345|0.6|0.4|0.28625|5|2|0.00359528|0.08014864|44.369998931885|2021-09-26|-0.21788|2020-03-15|0.19729|2020-05-03
2024-03-03 20:02:47|WEEKLY|00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|-59.645533883987|20|2.7701677554829|-0.1694|-1|1|-0.16943|56.46|0.80514|79|0.80513595405537|79|46.75|-0.02876|0.03337|0.80513595405537|0.80513595405537|180.514|180.514|442.82352223116|0.25|0.25|0.29815|4|2|0.0084916504854369|0.072101504854369|60.040000915527|2023-08-06|-0.12648|2020-04-12|0.18268|2020-04-26
2024-03-03 20:02:48|WEEKLY|00539|1008759|/equities/carvana|R1000GROWTH|43.02904251446|39|10.782402902081|3.3503|1|1|3.35029|82.96|0.92703|79|0.26641122088147|51|45.57|0.35109|0.5917|0.75790439724551|0.67334023705723|507.67118403008|263.44747307|747.3873534542|0.429|0.286|0.64754|7|3|0.016214285714286|0.19530574229692|376.82998657227|2021-08-15|-0.42361|2020-03-22|0.85972|2023-02-05
2024-03-03 20:02:48|WEEKLY|00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|253.26749689587|83|10.320003883018|0.8529|1|1|0.85292|285.98|0.11796|28|0.56199160814361|61|36.2|0.03525|0.08112|0.080725564453566|0.20665479374473|573.32376682359|2475.3586474631|14157.426420131|0.607|0.328|0.18501|61|29|0.0031336943231441|0.060150262008734|286.94500732422|2024-03-03|-0.2702|1987-10-25|0.26657|2009-07-26
2024-03-03 20:02:50|WEEKLY|00541|41236|/equities/ringcentral-inc|R1000GROWTH|-35.722495142951|20|3.0471216494655|-0.2254|-1|1|-0.2254|33.87|0.87064|124|0.30713196193223|43|43.75|0.19056|0.32464|0.70128275099614|0.66741059917252|1126.5717809261|602.23868885839|186.09888742892|0.5|0.417|0.31031|12|5|0.0035444852941176|0.1021603125|449|2021-02-21|-0.21066|2023-08-13|0.34857|2022-11-13
2024-03-03 20:02:51|WEEKLY|00542|16943|/equities/pool-corp|R1000GROWTH|331.74324423239|57|24.245183053455||0|0|-0.0004|403.41|1.03268|87|1.0326822441486|87|45.77|0.13439|0.22656|0.27596010826519|0.48832495773443|1290.3512022159|2383.8569546215|43848.912646091|0.516|0.323|0.21498|31|10|0.0052191661016949|0.066822562711864|582.26501464844|2021-11-21|-0.2179|1998-10-11|0.31042|2009-07-26
2024-03-03 20:02:52|WEEKLY|00543|16942|/equities/insulet-corp|R1000GROWTH|164.66272849494|12|17.120147632811|-0.1552|1|2|-0.18225|169.25|-0.07305|39|-0.073048803571349|39|41.19|0.07099|0.17398|0.1948419148143|0.34000744332397|442.30514300888|637.75152310905|1114.9538642782|0.619|0.381|0.28748|21|9|0.0052104223744292|0.095986746575343|335.91000366211|2023-05-07|-0.45098|2009-03-08|0.46823|2009-03-29
2024-03-03 20:02:53|WEEKLY|00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|-197.81620458296|24|14.220534177392||0|0|0.11041|152.61|-0.00144|59|-0.001436467870313|59|42|0.16917|0.32758|0.46901631133359|0.75094321292342|842.67186612364|1769.3206669502|2539.2678003066|0.708|0.458|0.31944|24|13|0.0063904946653734|0.107907371484|242.9700012207|2022-12-25|-0.49439|2016-10-09|0.53886|2022-08-07
2024-03-03 20:02:54|WEEKLY|00545|13978|/equities/entegris-inc.|R1000GROWTH|108.12046652651|42|8.8913586687571|0.5068|1|2|0.4317|138.56|1.12046|89|1.1204585844648|89|44.15|0.02603|0.1089|0.15451950937085|0.32571974865858|252.31298813983|589.52683032062|1045.7358306309|0.519|0.333|0.33592|27|12|0.0046102108678021|0.099585328467153|158|2021-11-28|-0.35106|2009-03-01|0.52552|2000-08-20
2024-03-03 20:02:56|WEEKLY|00546|17327|/equities/techne-corp|R1000GROWTH|62.8168289526|12|4.8663014434282|0.0226|1|2|-0.02119|74.38|-0.23876|10|-0.23876089142592|10|46.62|0.12774|0.23132|0.30000225946655|0.49763780829769|3861.8901355191|10335.762166593|67618.179687687|0.564|0.385|0.22134|39|15|0.0048779989065063|0.0760416347731|135.96249389648|2021-09-26|-0.2816|2001-01-07|0.36897|2000-06-04
2024-03-03 20:02:57|WEEKLY|00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|384.49268935166|42|18.897720297533|0.1189|1|1|0.11892|440.9|-0.24763|31|0.20696680454572|51|40.89|0.05367|0.20589|0.25718525183592|0.4927536342825|5572.3990061282|23647.034179617|14268.608613053|0.509|0.309|0.2271|55|18|0.0041629213973799|0.079829406113537|557.54998779297|2021-11-21|-0.61111|1990-05-20|0.53226|2001-04-01
2024-03-03 20:02:58|WEEKLY|00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|187.45874374679|14|7.3222250882999||0|0|0.04268|203.74|-0.1674|5|-0.10108997458136|9|34.84|0.02328|0.0643|0.11811695760973|0.24075497670477|297.55726993581|454.61164076451|1002.1643200086|0.6|0.36|0.17392|25|12|0.0032481447963801|0.050724445701358|210.24000549316|2024-02-04|-0.2|2008-10-12|0.17072|2007-11-11
2024-03-03 20:02:59|WEEKLY|00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|206.22011787022|12|16.484130123175|0.2335|1|2|0.14544|264.38|1.48207|78|1.4820723914457|78|37.12|0.01193|0.08708|0.098509038159162|0.18090019267967|243.77863969493|505.25546081257|1201.7272949219|0.576|0.424|0.19987|33|14|0.0032118203883495|0.063904061488673|460.20999145508|2021-09-26|-0.24644|2008-11-09|0.47826|2000-10-01
2024-03-03 20:03:00|WEEKLY|00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|173.3930585224|15|10.860646650573|0.3397|1|2|0.19316|205.76|0.02871|24|0.028708712789421|24|35.27|0.01948|0.11111|0.14598256785121|0.26781175959528|230.38447151562|306.39029991887|794.74700408492|0.533|0.333|0.24076|15|4|0.0053477532228361|0.077143664825046|357.33999633789|2021-08-15|-0.26512|2020-03-22|0.26801|2023-11-26
2024-03-03 20:03:02|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
2024-03-03 20:03:03|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
2024-03-03 20:03:03|WEEKLY|00553|1123146|/equities/lyft|R1000GROWTH|10.656596485911|14|2.0125210809295|0.2443|1|1|0.24429|16.35|-0.27449|42|0.29681426841004|48|48.8|0.15505|0.1834|0.22506982521294|0.29681426841004|155.51192806358|129.681|20.883893460559|0.6|0.2|0.55214|5|4|-0.0007011673151751|0.13247583657588|76.099998474121|2019-04-07|-0.40679|2023-02-12|0.4632|2022-08-07
2024-03-03 20:03:04|WEEKLY|00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|138.76339436919|13|8.2325455905349|0.1061|1|2|0.08827|157.07|-0.0569|10|-0.056896991946776|10|31.73|0.02934|0.08301|-0.032296552399458|-0.011932173867971|78.136584671842|95.623975715994|527.96641117384|0.4|0.2|0.1786|15|5|0.004204631147541|0.055130819672131|209.08000183105|2022-01-02|-0.17357|2023-08-20|0.15242|2016-05-22
2024-03-03 20:03:05|WEEKLY|00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|423.87179231074|84|16.895527522618||0|0|0.07364|461.32|-0.00602|28|0.42675327409128|85|26.69|-0.03385|0.02358|0.028588541921927|0.1460437607061|102.28183214504|708.67959332915|10390.090121148|0.549|0.333|0.19038|51|19|0.0043086288088643|0.063011835180055|495.39498901367|2022-01-02|-0.22447|2000-05-21|0.3059|2003-03-23
2024-03-03 20:03:07|WEEKLY|00556|24350|/equities/trex-co.-inc|R1000GROWTH|76.719055115152|14|6.4703153176544|0.3472|1|2|0.31275|94.61|-0.02687|17|-0.026869753322338|17|31.37|0.01853|0.10756|0.11063477081578|0.22862541377446|198.84902887633|578.48739131795|5876.3975012253|0.659|0.366|0.29947|41|21|0.005884441878368|0.098596674364896|140.97779846191|2021-12-12|-0.42155|2000-11-05|0.59854|2008-08-03
2024-03-03 20:03:08|WEEKLY|00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|63.040386955142|12|4.8198710149525|0.2104|1|2|0.14754|78.71|-0.10529|19|-0.10529138375353|19|34|0.02472|0.09513|0.15539672207295|0.1524507862298|296.58550051427|223.21324282918|316.74043410947|0.615|0.462|0.18328|13|5|0.0037893156732892|0.060430529801324|125.34999847412|2021-09-12|-0.33047|2023-10-29|0.24464|2022-11-13
2024-03-03 20:03:08|WEEKLY|00558|16631|/equities/marketaxess-holdi|R1000GROWTH|-271.23480977359|5|18.354445617622||0|0|0.02924|218.14|-0.14128|8|-0.14127937556051|8|38.62|0.0466|0.1447|0.11250343296954|0.25413257603598|300.2221263801|563.71124784339|1247.2269996817|0.615|0.346|0.24607|26|13|0.0039683234126984|0.081613402777778|606.45001220703|2020-11-15|-0.37536|2008-10-19|0.24207|2005-04-03
2024-03-03 20:03:09|WEEKLY|00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|-76.209368061381|25|5.9681225854019||0|0|0.22483|59.44|0.58796|39|0.58796132845096|39|32.78|0.04771|0.18439|0.15362962770773|0.35346555134011|56.433176485377|811.38357105661|413.35186476819|0.667|0.417|0.39795|36|16|0.0061165365448505|0.13461598006645|159.53999328613|2021-01-31|-0.53035|2015-10-11|0.7069|2009-01-11
2024-03-03 20:03:10|WEEKLY|00560|20937|/equities/vail-resorts-inc|R1000GROWTH|-243.29781857021|22|10.344905009002||0|0|-0.08153|230.55|-0.19776|45|-0.19776457477926|45|36.61|-0.00174|0.06749|0.074512460432885|0.16719366252474|143.21759665403|392.04686665963|1084.9411908318|0.632|0.421|0.21053|38|15|0.0030014660056657|0.068244893767705|376.23999023438|2021-11-14|-0.31504|2001-09-23|0.35534|2008-11-02
2024-03-03 20:03:12|WEEKLY|00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|-74.181520948812|3|5.5378409892333||0|0|-0.03089|60.4|-0.14377|10|-0.14376600365166|10|49.88|0.191|0.53171|0.9149246191115|1.3253595886879|1142.4641132927|776.14115163056|229.65780714079|0.625|0.375|0.30211|8|2|0.0061574064837905|0.11867738154613|457.29998779297|2021-02-21|-0.43466|2022-11-06|0.6641|2020-05-10
2024-03-03 20:03:13|WEEKLY|00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|41.496047294927|12|5.2155066426305|-0.1479|1|1|-0.14793|45.56|-0.17053|17|-0.31412169682922|8|31.71|-0.12939|-0.05256|-0.24232793317254|-0.31412169682922|56.89168836|68.588|87.162810358315|0.286|0.143|0.38054|7|3|0.0037954077253219|0.13495098712446|208.99000549316|2021-07-04|-0.30561|2022-07-17|0.29427|2022-11-13
2024-03-03 20:03:13|WEEKLY|00563|15703|/equities/cognex-corp|R1000GROWTH|-43.103910585971|29|2.8183288646914||0|0|0.13451|39.83|-0.17674|28|-0.17674420032961|28|35.5|0.03419|0.1573|0.24829114204082|0.30176310474193|2472.7401837082|3634.151507643|5944.7762446139|0.44|0.38|0.26787|50|11|0.004411846921797|0.093541442041043|101.81999969482|2021-02-14|-0.54454|2012-09-30|0.35|1994-03-20
2024-03-03 20:03:15|WEEKLY|00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|156.08879148627|12|15.542376777832|0.0789|1|1|0.07894|195.52|0.00014|64|-0.11308026578102|8|45.65|0.10961|0.27133|0.22712076001459|0.34943917644372|376.87902051312|787.7017944405|1907.5122368045|0.488|0.349|0.37787|43|16|0.0057106737588652|0.13390193515704|327.32000732422|2021-09-26|-0.43458|2000-04-16|1.19608|2000-02-20
2024-03-03 20:03:16|WEEKLY|00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|-59.504973664657|1|3.2599917301788||1|0|0|49.05|-0.10525|13|-0.10525356603219|13|29.88|-0.08194|0.02101|-0.23729655488997|-0.11918203824816|21.550945892793|68.070348860348|188.14729501818|0.625|0.375|0.30433|8|4|0.0050421757322176|0.10601016736402|80.127601623535|2021-10-31|-0.22413|2020-03-15|0.33606|2021-02-07
2024-03-03 20:03:17|WEEKLY|00566|41254|/equities/apollo-globl-man|R1000GROWTH|95.919642498521|38|5.2584523987676||0|0|0.44019|111.01|-0.09668|19|-0.096676300331387|19|37.47|0.04553|0.11837|0.14595879883573|0.31554661444159|230.27213622067|477.82170924326|705.72158529414|0.647|0.412|0.24409|17|9|0.0042239020771513|0.073229896142433|115.0299987793|2024-02-18|-0.25341|2020-03-22|0.32116|2020-03-29
2024-03-03 20:03:18|WEEKLY|00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|-90.495493038502|18|6.2075551909389||0|0|-0.18886|81.14|-0.04089|64|-0.040893809898142|64|35.67|0.0237|0.12839|-0.0062638125966702|0.080573502724195|48.005939296052|153.54731647605|4829.7620192238|0.533|0.333|0.2892|30|13|0.0059852897884085|0.098564609015639|111.34999847412|2023-08-06|-0.3083|2008-11-16|0.355|2003-06-01
2024-03-03 20:03:19|WEEKLY|00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|94.630380580363|12|8.0848738519559|0.2014|1|2|0.08521|121.37|-0.24961|12|1.0827840323937|85|31.45|-0.08576|0.02588|0.29618395729003|1.0827840323937|164.9450535799|208.278|374.59875626746|0.273|0.091|0.29045|11|2|0.0060041176470588|0.098045714285714|145.88999938965|2021-11-07|-0.28682|2020-03-22|0.34948|2020-04-12
2024-03-03 20:03:20|WEEKLY|00569|16535|/equities/lpl-investment-ho|R1000GROWTH|227.12216587918|25|13.167494389557||0|0|0.07755|266.24|1.8035|132|1.803503405879|132|39.35|0.08066|0.16973|0.21474768624091|0.34018054044306|313.26440698721|465.25511387357|816.68712483445|0.647|0.471|0.19276|17|6|0.0043615873015873|0.068662597402597|271.55999755859|2022-11-13|-0.40966|2016-02-14|0.23152|2016-02-21
2024-03-03 20:03:21|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
2024-03-03 20:03:22|WEEKLY|00571|13845|/equities/gamestop-corp|R1000GROWTH|-18.276726397461|112|1.7730390136877|0.4874|-1|1|0.48736|14.95|-0.55898|44|-0.55897920028023|44|37.11|0.22867|0.75082|0.02357599661732|0.06611587464747|38.276939251808|67.692896558509|600.40159646612|0.643|0.464|0.39626|28|12|0.0088801130434782|0.11344050434783|120.75|2021-01-31|-0.80378|2021-02-07|3.99923|2021-01-31
2024-03-03 20:03:23|WEEKLY|00572|8280|/equities/las-vegas-sands|R1000GROWTH|45.608548445719|3|3.0445669272852|-0.0719|1|1|-0.07186|51.28|0.12812|43|0.12811632678113|43|43.48|0.21314|0.26734|0.36659769228235|0.48697002339197|1253.8194203982|1171.4560218865|96.754714677919|0.565|0.391|0.26206|23|11|0.0034554091816367|0.095693912175649|148.75999450684|2007-11-04|-0.51608|2008-10-26|1.24525|2008-11-02
2024-03-03 20:03:24|WEEKLY|00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|-52.526544456937|21|3.6629634515221||0|0|-0.01369|42.96|-0.23985|12|-0.23984787252911|12|38.06|0.23258|0.33654|0.29320799474137|0.41952671015364|183.84148784506|212.20764192673|301.6853916782|0.625|0.438|0.38214|16|8|0.0075122734499205|0.12353276629571|119.80999755859|2021-10-03|-0.51592|2020-03-22|0.98907|2017-03-05
2024-03-03 20:03:25|WEEKLY|00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|402.70709814572|34|19.068464233004|0.2835|1|2|0.16266|447.23|-0.23541|13|-0.23541355295489|13|34.17|0.04461|0.12585|0.049472611438039|0.19159960643958|121.78421016338|618.57838620487|3233.7672700904|0.759|0.448|0.18842|29|14|0.004624267578125|0.064303681640625|567.57000732422|2022-01-02|-0.38184|2007-05-13|0.27558|2020-02-23
2024-03-03 20:03:26|WEEKLY|00575|16932|/equities/ptc|R1000GROWTH|162.87243777449|82|7.2508540751694|0.5017|1|1|0.50172|187.76|0.63983|80|0.63983224076427|80|43.56|0.1859|0.28336|0.40891486143643|0.65093846095097|1557.1564943398|4185.535843356|10316.482917342|0.59|0.385|0.30828|39|20|0.0047825280898876|0.096243084269663|188.75|2024-03-03|-0.46601|2000-04-09|0.367|2000-06-04
2024-03-03 20:03:28|WEEKLY|00576|16770|/equities/novavax|R1000GROWTH|-6.1281748724909|157|0.92128993390424||0|0|0.96917|5.39|0.15414|5|0.15413661403237|5|36.58|0.26323|0.58082|0.19848836421995|0.19398783775599|142.56207620797|78.354153667175|6.5333331714977|0.528|0.389|0.43234|36|11|0.0059501289884589|0.16900213170401|331.67999267578|2021-02-14|-0.8344|2016-09-18|1.32942|2020-05-17
2024-03-03 20:03:29|WEEKLY|00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|33.261859246026|82|3.4877479204127|1.106|1|1|1.10595|43.53|-0.31705|39|-0.31705026363936|39|14.18|-0.01159|0.06389|-0.10096188530524|-0.010310877982145|38.647657285759|86.69670529355|444.1836523682|0.545|0.455|0.29498|11|3|0.011822616033755|0.13843464135021|74.379997253418|2021-03-28|-0.26025|2020-03-15|0.36379|2020-05-31
2024-03-03 20:03:29|WEEKLY|00578|1096127|/equities/elastic|R1000GROWTH|97.160962144239|26|11.823506148291|0.5529|1|2|0.50225|117.01|-0.25892|22|0.68233958080102|41|36.71|-0.08693|0.06579|0.061248902819326|0.2213350678842|94.794030768598|127.91335722|167.1571459089|0.429|0.286|0.31078|7|1|0.005059609929078|0.11796485815603|189.83999633789|2021-11-21|-0.26752|2021-12-05|0.42285|2023-12-03
2024-03-03 20:03:30|WEEKLY|00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|194.3878606305|32|12.529048491005|0.6824|1|1|0.68235|236.64|0.16985|84|1.9223870951909|86|34.26|0.05312|0.15307|0.16155132841253|0.28668298746386|1079.4904894818|4522.5266948253|22753.846929765|0.623|0.41|0.25239|61|27|0.004695087223008|0.085125346534654|237.46000671387|2024-03-03|-0.43158|1983-12-11|0.44835|2008-11-30
2024-03-03 20:03:31|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
2024-03-03 20:03:33|WEEKLY|00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|128.96277520912|21|6.1524076532737||0|0|0.15856|148.18|0.03539|16|0.035390606618548|16|26.92|-0.08801|-0.00954|-0.054744744888872|0.021391436716411|32.409413934116|99.187768279027|891.57632486989|0.6|0.36|0.16076|25|11|0.0039523809523809|0.051419422799423|149.7200012207|2024-03-03|-0.31891|2012-09-09|0.17912|2020-03-29
2024-03-03 20:03:34|WEEKLY|00582|31033|/equities/five-below-inc|R1000GROWTH|170.67769511946|15|11.916137178322|0.0514|1|1|0.05142|200.81|0.01444|39|0.014435952995907|39|34.82|0.01078|0.09683|0.23580016370867|0.23580016370867|259.71382870637|259.71382870637|736.37694971664|0.412|0.412|0.26483|17|5|0.0050275412541254|0.080572772277228|237.86000061035|2021-08-29|-0.31479|2020-03-22|0.41743|2018-06-10
2024-03-03 20:03:34|WEEKLY|00583|958827|/equities/novocure-ltd|R1000GROWTH|-21.90029339728|51|2.4631750388931|0.7153|-1|1|0.71526|16.25|0.29199|75|-0.19994808048397|15|32.42|0.08784|0.27898|0.39070956230351|0.58639780882576|321.85097432033|487.51925585084|88.894963838111|0.583|0.417|0.39069|12|5|0.0048646924829157|0.13221605922551|232.75999450684|2021-06-27|-0.46227|2023-06-11|0.48657|2023-01-08
2024-03-03 20:03:35|WEEKLY|00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|6650.0552743644|13|319.66988901396||0|0|0.17614|7687.1001|-0.19092|7|0.12402565320664|40|42.27|-0.26309|0.4552|0.57560517745063|0.92160736328975|33882.139437332|51179.844640731|76871.000976562|0.6|0.378|0.27782|45|16|0.014673928944619|0.086818312434692|7712|2024-03-03|-0.375|1990-09-23|19.4|1993-10-03
2024-03-03 20:03:36|WEEKLY|00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|-43.895188897064|2|6.1067296959329|-0.0858|-1|1|-0.08581|26.32|-0.45553|10|-0.4555256172085|10|27.67|0.26697|0.42508|0.58287807645111|0.58287807645111|217.67380765354|217.67380765354|59.696075308993|0.5|0.5|0.72064|6|4|0.012411017964072|0.24069634730539|401.48989868164|2021-10-17|-0.54548|2022-05-15|1.16|2021-03-21
2024-03-03 20:03:38|WEEKLY|00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|-315.25049895651|26|25.607929253152|0.1072|-1|1|0.10716|277.63|-0.00354|10|-0.0035423079852395|10|28.3|0.01575|0.13489|0.15866255958748|0.34128217109039|142.53974930065|474.46154975658|892.7009693808|0.6|0.4|0.34218|20|9|0.006984923857868|0.10322461928934|744.55999755859|2021-08-15|-0.33293|2020-03-22|0.4564|2017-09-10
2024-03-03 20:03:38|WEEKLY|00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|108.91247725195|12|8.7298318560851|0.1625|1|2|0.13251|126.49|-0.02509|18|-0.025090340727719|18|31.59|0.00207|0.05801|0.084333519294401|0.20557329596092|169.35345697895|395.75349648196|631.81815670097|0.481|0.333|0.21081|27|8|0.0033896875|0.07129775462963|305.20999145508|2021-11-21|-0.33206|2022-02-20|0.23086|2008-11-02
2024-03-03 20:03:39|WEEKLY|00588|6509|/equities/taser-intl|R1000GROWTH|239.06669786149|16|17.681100916287|0.4292|1|2|0.40617|314.25|0.38976|49|0.38975981990647|49|33.46|1.05517|1.19271|1.7558414338998|2.3453587286998|8889.7889169484|24657.452749514|56116.071189658|0.6|0.457|0.33581|35|14|0.0089462900505902|0.11172177908938|318.89999389648|2024-03-03|-0.36232|2002-07-28|0.63432|2004-06-27
2024-03-03 20:03:40|WEEKLY|00589|17606|/equities/zillow|R1000GROWTH|45.46649881837|12|4.3501282120871|0.1737|1|2|0.0233|57.1|-0.26861|10|-0.18834689210713|25|38.06|0.12172|0.30246|0.2608100546258|0.33495194394669|228.15951096472|171.62246779241|166.61802658712|0.412|0.235|0.35129|17|4|0.0046629483282675|0.11001021276596|208.11000061035|2021-02-21|-0.67485|2015-08-09|0.39537|2020-03-29
2024-03-03 20:03:41|WEEKLY|00590|100183|/equities/five9-inc|R1000GROWTH|-82.602642300101|1|6.8692309864267||1|0|0|62.32|-0.17627|13|-0.17626961292664|13|36.93|0.13121|0.25353|0.32372334651418|0.5503757948885|175.86981570718|439.23074359924|815.70681654333|0.571|0.429|0.31716|14|3|0.0064486847195358|0.10382667311412|211.67999267578|2021-08-08|-0.28648|2022-10-16|0.36721|2015-11-08
2024-03-03 20:03:43|WEEKLY|00591|39221|/equities/aspen-technology-inc|R1000GROWTH|-212.99063902452|3|12.097190181476||0|0|-0.09368|199.87|-0.10731|9|-0.10731348582863|9|34.73|0.00094|0.11922|0.099359907102148|0.23882950128731|144.86961129774|923.37538483024|2268.6718001982|0.705|0.432|0.31506|44|24|0.0060283137254902|0.10644995424837|263.58999633789|2022-10-09|-0.61951|2002-10-13|0.89744|2002-10-20
2024-03-03 20:03:44|WEEKLY|00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|80.443893275469|11|4.7692488522445|-0.0681|1|1|-0.06813|92.05|0.02708|33|0.027081474290075|33|32.11|0.02488|0.08268|0.065176953768555|0.13346286753119|502.7871114499|2371.0630285093|16149.123545059|0.62|0.437|0.1763|71|28|0.0031113799126638|0.056134126637555|118.12999725342|2021-05-02|-0.2056|2023-09-10|0.33333|1983-01-02
2024-03-03 20:03:45|WEEKLY|00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|116.73931420921|69|6.2126836712025||0|0|0.58288|133.12|-0.12133|44|0.50769044328358|55|49.44|0.14428|0.20363|0.08042661262606|0.29065802204318|140.9520911507|199.16292528755|715.69888380115|0.778|0.333|0.23274|9|5|0.0050376803118908|0.068818557504873|139.47999572754|2024-02-11|-0.28496|2020-03-22|0.29681|2020-03-29
2024-03-03 20:03:45|WEEKLY|00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|39.153660305625|11|8.1515100985856|-0.1042|1|1|-0.10416|60.12|-0.14565|16|-0.14565208866332|16|28.29|-0.01506|0.10088|0.18389697624016|0.34325333994303|138.046907221|322.05621618743|186.82410926583|0.647|0.412|0.41497|17|7|0.0066155193482688|0.13946122199593|369|2021-01-17|-0.33527|2020-03-15|0.69971|2020-03-29
2024-03-03 20:03:46|WEEKLY|00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|1084.2990516572|85|67.898632883611||0|0|1.76959|1295.2|-0.04914|16|-0.049138139698683|16|28.9|-0.00025|0.08203|0.030673932816693|0.10742447540121|105.41133273384|484.96997360933|94540.142092252|0.571|0.365|0.21743|63|24|0.0052135433070866|0.071561926509186|1336.3850097656|2024-02-11|-0.34513|1989-05-21|0.39559|2022-11-13
2024-03-03 20:03:48|WEEKLY|00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|110.25836508762|53|9.0355442587156||0|0|0.48233|139.28|0.57797|94|0.64232974934126|53|28.59|-0.0359|0.0673|0.14056254825926|0.31990640152107|169.64514809764|331.51379802733|805.08673365099|0.647|0.353|0.31331|17|8|0.0063878066914498|0.10215594795539|362.07000732422|2021-02-21|-0.25956|2022-02-20|0.28805|2020-05-10
2024-03-03 20:03:49|WEEKLY|00597|100228|/equities/paylocity-holdng|R1000GROWTH|-190.36783274622|24|11.960915862912|0.0464|-1|1|0.04636|168.68|-0.19156|22|-0.1915602110263|22|31|-0.08021|0.02801|0.052338975463145|0.18086878604668|102.62458648863|264.85526814768|648.51976621083|0.625|0.438|0.28428|16|7|0.0056633333333333|0.093872447013487|314.49499511719|2021-11-07|-0.21734|2020-03-22|0.36463|2020-04-12
2024-03-03 20:03:50|WEEKLY|00598|1096128|/equities/guardant-health|R1000GROWTH|-28.521361648899|24|2.962120473339||0|0|0.26841|18.97|0.21488|52|0.21488457489802|52|43.17|-0.09223|0.0157|0.22022866425147|0.22022866425147|148.89204816|148.89204816|64.965749375703|0.333|0.333|0.43362|6|1|0.0031120212765957|0.13715829787234|181.07000732422|2021-02-14|-0.36272|2022-05-08|0.55722|2019-03-17
2024-03-03 20:03:51|WEEKLY|00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|153.13827140713|27|9.0255749769205|0.2117|1|2|0.19727|185.17|-0.25617|24|-0.20043065512011|19|37.87|0.06027|0.16012|0.28967175565498|0.44714910498961|274.10577486821|313.59414419359|1058.1142752511|0.533|0.333|0.25524|15|5|0.0063049326599327|0.093526582491583|185.7799987793|2024-03-03|-0.44007|2020-03-15|0.35812|2020-11-15
2024-03-03 20:03:51|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
2024-03-03 20:03:53|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
2024-03-03 20:03:54|WEEKLY|00602|958817|/equities/penumbra-inc|R1000GROWTH|209.85842126476|4|21.093477875946|-0.0876|1|2|-0.1332|236.67|0.39538|47|0.39538443586117|47|25.76|-0.16276|-0.03767|-0.11664069029537|0.014451560237471|17.577812451694|93.837272815528|573.05085361011|0.588|0.412|0.27443|17|6|0.0060500907029478|0.0920210430839|348.67001342773|2023-07-02|-0.21024|2020-03-22|0.34304|2015-11-15
2024-03-03 20:03:54|WEEKLY|00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|95.354153502006|18|5.4730439579431|0.1723|1|1|0.17232|111.37|-0.06264|13|-0.1328444195128|27|31.58|-0.00828|0.04765|0.033309975375679|0.065881689723641|134.09554992593|224.79590811139|824.96298330802|0.622|0.378|0.2348|45|22|0.0031765924895688|0.076241140472879|124.31999969482|2022-01-09|-0.39107|2020-03-22|0.45165|1998-10-18
2024-03-03 20:03:55|WEEKLY|00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|60.806752753277|14|6.6160820086733|0.6219|1|2|0.52942|89.41|-0.40732|7|1.2340648009463|54|25.82|-0.08312|0.03242|0.053221972351606|0.21447491656305|59.223109617645|167.51313159745|393.18383712417|0.529|0.353|0.37444|17|7|0.0064466814159292|0.12659652654867|129.08999633789|2021-09-26|-0.30984|2022-03-13|0.31953|2016-11-13
2024-03-03 20:03:56|WEEKLY|00605|39153|/equities/bruker|R1000GROWTH|70.683525051175|12|5.1012255464997|0.2455|1|2|0.20406|88.33|-0.01002|39|-0.010017915616931|39|34.83|-0.02027|0.05936|0.0069125842585906|0.094707079338214|37.95266493175|170.95664218481|383.04424924862|0.686|0.429|0.28031|35|20|0.0040549512195122|0.10018651219512|92.349998474121|2021-09-12|-0.40639|2008-11-02|0.52733|2000-08-27
2024-03-03 20:03:58|WEEKLY|00606|16707|/equities/neurocrine-biosci|R1000GROWTH|121.53645663354|29|7.0278759561574|0.2276|1|1|0.22756|131.3|0.01538|29|0.015379699406828|29|34.66|-0.06678|0.06507|0.018005853740282|0.13768802426623|14.270528657679|137.63831647805|1117.446834483|0.585|0.39|0.3371|41|17|0.0051635541752933|0.11133600414079|143.35000610352|2024-02-04|-0.62837|2006-05-21|0.98446|2014-01-12
2024-03-03 20:03:59|WEEKLY|00607|1096134|/equities/yeti-holdings|R1000GROWTH|-51.054314597983|3|4.2992941810305||0|0|-0.05521|41.28|1.4216|84|1.421598884519|84|46.17|0.18419|0.32499|0.51462811379892|0.86970749691929|256.72511407166|319.1232912|250.94223018091|0.5|0.333|0.35773|6|1|0.0062986021505376|0.11220003584229|108.81999969482|2021-11-07|-0.28234|2020-03-22|0.39264|2022-11-13
2024-03-03 20:04:00|WEEKLY|00608|15706|/equities/churchill-downs|R1000GROWTH|115.37743917441|11|6.507123243688|-0.0803|1|2|-0.10964|119.62|0.0093|27|0.0093034218635371|27|43.32|-0.02262|0.03912|0.016458407171568|0.15545237861078|38.038669300886|283.04859301706|2354.7244988798|0.649|0.378|0.22982|37|19|0.0031025480471172|0.067944122752635|150.44999694824|2023-05-07|-0.22079|2020-03-01|0.2931|2020-03-29
2024-03-03 20:04:01|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
2024-03-03 20:04:01|WEEKLY|00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|81.436827545575|12|2.934390106065|0.0932|1|2|0.07262|91.28|0.05834|28|0.058336892505026|28|31.22|-0.00594|0.05522|-0.00068673985538665|0.061409595887308|48.602824206693|292.47239468491|60853.330101439|0.562|0.356|0.16925|73|28|0.0036986200873362|0.055905868995633|91.529998779297|2024-03-03|-0.19298|1990-08-26|0.26|1987-08-02
2024-03-03 20:04:04|WEEKLY|00611|1072273|/equities/dropbox-inc|R1000GROWTH|-29.834668288661|3|1.9682229790533||0|0|0.03748|24.14|0.0548|36|0.054796213939146|36|77|0.14243|0.23919|0.054796213939146|0.054796213939146|105.48|105.48|84.761235174349|0.25|0.25|0.20863|4|0|0.00091496774193548|0.078195225806452|43.5|2018-06-24|-0.24367|2024-02-18|0.32176|2018-06-17
2024-03-03 20:04:05|WEEKLY|00612|1073207|/equities/smartsheet-inc|R1000GROWTH|38.285409764236|57|3.3665614517045|-0.0512|1|1|-0.05119|43|0.2863|62|-0.15660325310591|13|27.67|-0.11858|-0.04232|0.0073047084535959|0.023486814992699|89.540362050719|102.40495503427|220.51282051282|0.556|0.333|0.31437|9|4|0.0055678032786885|0.11631291803279|85.650001525879|2021-09-05|-0.23931|2022-11-06|0.31278|2022-12-04
2024-03-03 20:04:06|WEEKLY|00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|222.85987246544|14|10.341709890264|0.2598|1|1|0.2598|254.19|-0.14123|10|0.21463981032373|44|32.87|-0.01454|0.04856|0.0056390495488565|0.07685095872718|63.893692715163|250.19270553213|5537.908365822|0.596|0.362|0.19187|47|22|0.003585917843389|0.063208164313222|259.04000854492|2024-03-03|-0.39113|1995-06-18|0.27666|2000-04-02
2024-03-03 20:04:07|WEEKLY|00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|50.562327385047|71|5.5392243067095||0|0|3.71725|70.57|-0.22765|11|-0.22765107489074|11|31.57|0.12624|0.21537|0.32454237550331|0.32454237550331|167.14463724016|167.14463724016|706.40641953614|0.429|0.429|0.262|7|1|0.0092066666666667|0.083857663230241|71.139999389648|2024-03-03|-0.35515|2022-02-27|0.37611|2023-08-06
2024-03-03 20:04:08|WEEKLY|00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|-71.922525986916|107|2.6906934128391||0|0|0.11235|66.92|0.07027|39|0.070272526642226|39|36|-0.02115|0.00655|0.043170161112821|0.09543241793662|202.27773196322|390.51520507884|1885.0703962765|0.667|0.452|0.14781|42|25|0.0024103213844252|0.047511180469716|88.699996948242|2022-01-02|-0.26789|2020-03-22|0.28912|2008-11-30
2024-03-03 20:04:10|WEEKLY|00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|-31.081178481132|55|1.6608211006296|0.209|-1|1|0.20904|29.93|-0.23676|30|-0.23676320988526|30|34.75|-0.13865|-0.10388|-0.23676320988526|-0.23676320988526|76.324|76.324|61.081633275869|0.25|0.25|0.19057|4|2|-0.0018342487046632|0.061710155440414|54.439998626709|2020-06-28|-0.10122|2021-12-05|0.12687|2021-06-06
2024-03-03 20:04:10|WEEKLY|00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|44.370559240293|12|3.0298139171761|0.1727|1|2|0.08934|54.75|-0.32263|7|0.35667011493056|54|33.65|0.05686|0.16375|0.12548877704536|0.20574065679585|145.70748061502|311.50114313929|1437.0078955974|0.645|0.419|0.30564|31|14|0.0050218500948767|0.094352647058824|55.270000457764|2024-03-03|-0.40871|2012-06-10|0.39607|2020-03-29
2024-03-03 20:04:11|WEEKLY|00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE|-62.21351358705|21|3.3536711448207||0|0|0.04447|50.93|0.08521|39|0.085210005021069|39|29|-0.06948|0.02483|0.10214583286924|0.012161979987789|130.66387683661|101.91315631|84.88333384196|0.75|0.5|0.29631|4|1|0.00088477941176471|0.095821617647059|105.91999816895|2021-11-21|-0.13655|2022-09-18|0.28144|2022-11-13
2024-03-03 20:04:12|WEEKLY|00619|29735|/equities/wms-industries-inc|R1000GROWTH|131.39452407208|12|10.120160270246|0.2564|1|2|0.15826|162.84|-0.00768|19|-0.0076785272282427|19|28.82|-0.00691|0.09224|0.090573366013872|0.2227288803174|135.57250804784|260.17391715595|1043.8461048457|0.765|0.471|0.24027|17|9|0.0063358283433134|0.078990119760479|166.24000549316|2024-03-03|-0.29943|2022-11-06|0.36692|2020-04-12
2024-03-03 20:04:12|WEEKLY|00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|-1785.5707839579|13|100.48200434685|-0.0127|-1|1|-0.01268|1565.72|-0.05737|18|-0.057368178609876|18|27.78|0.04944|0.12776|0.13670556510627|0.19335719499935|2373.291355553|3326.4864255482|26270.469138955|0.524|0.378|0.16857|82|27|0.0035750480349345|0.058500820960699|2739|2022-11-13|-0.3655|2008-10-12|0.34336|2008-10-19
2024-03-03 20:04:14|WEEKLY|00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|-55.316199103734|29|3.1401996326054|-0.1144|-1|1|-0.11435|51.16|0.08074|24|0.080743887526775|24|37.75|-0.02544|0.01561|0.15538009174129|0.080743887526775|132.93318148|108.074|147.05374676946|0.5|0.25|0.26654|4|3|0.0040271508379888|0.088307262569832|71.919998168945|2021-09-19|-0.16628|2022-05-15|0.31589|2020-10-18
2024-03-03 20:04:15|WEEKLY|00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|38.987314457158|14|1.8330796858333|0.0755|1|1|0.07553|44|-0.00817|17|-0.0081749267422582|17|35.03|-0.03608|0.03337|0.027298546374594|0.11438867953371|130.29714079934|1212.7950912478|10999.999836087|0.646|0.415|0.16037|65|31|0.0028567816593886|0.052624056768559|45.040000915527|2023-07-30|-0.57534|1984-07-08|0.22302|2008-11-02
2024-03-03 20:04:16|WEEKLY|00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|19.764801638056|12|3.8035141288336|0.0464|1|2|-0.03667|27.58|-0.31632|13|-0.3902438711383|7|35.07|0.31112|0.39866|0.37454508455075|0.75162551535019|63.131621468734|180.26106241428|12.628205446186|0.8|0.4|0.454|15|12|0.0028045251396648|0.14337366852886|302.5|2014-01-19|-0.67213|2016-11-06|0.52273|2017-08-20
2024-03-03 20:04:17|WEEKLY|00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|96.860006970887|12|8.6699973203325|0.4469|1|2|0.31624|126.53|-0.15333|10|-0.18924035024165|13|33.05|-0.0499|0.02978|0.034297023172473|0.07825722651939|76.370407345022|115.25545554886|937.25925021701|0.513|0.308|0.27607|39|16|0.0039271846153846|0.092894738461538|199.44000244141|2021-04-11|-0.32344|2000-04-16|0.40279|2000-08-20
2024-03-03 20:04:18|WEEKLY|00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|322.9801543816|16|25.31328126245|0.4635|1|2|0.38495|410.61|-0.18892|8|0.21347929497415|33|33.77|0.1541|0.22231|0.3920205785588|0.56975768916766|898.24748164268|1221.659382878|1804.8790564904|0.615|0.462|0.23572|13|3|0.0082214977973568|0.081034449339207|414.32998657227|2024-03-03|-0.25445|2020-03-15|0.37002|2020-04-12
2024-03-03 20:04:20|WEEKLY|00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|48.435471836592|13|5.4569196523873|0.1086|1|1|0.10858|67.18|-0.13723|21|-0.13723128544922|21|35.36|0.01741|0.08064|0.078999281819445|0.15573716298969|263.08720553323|792.14005142404|642.87082805124|0.574|0.404|0.18826|47|18|0.0021861290322581|0.061001983273596|254.33999633789|2021-04-11|-0.21336|2023-08-06|0.26806|2022-11-13
2024-03-03 20:04:21|WEEKLY|00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|84.819137632719|44|8.6919542750148||0|0|1.74488|124.59|1.07194|96|1.0719378502232|96|31.82|-0.05281|0.11847|0.10050854878204|0.10050854878204|99.636714758709|99.636714758709|517.40031865713|0.455|0.455|0.20699|11|2|0.0060290076335878|0.065912239185751|131.05999755859|2024-03-03|-0.48771|2017-04-02|0.37897|2024-03-03
2024-03-03 20:04:22|WEEKLY|00628|16860|/equities/universal-display|R1000GROWTH|161.08671261213|60|11.839865004106|0.4039|1|2|0.35853|174.68|0.30953|53|0.30952887663395|53|34.05|-0.06621|0.08854|-0.020793473666025|0.13854228045069|-1.242187086255|39.553922033127|3881.7776150174|0.61|0.439|0.40537|41|15|0.0065513195876289|0.12248358762887|262.76998901367|2021-01-24|-0.37079|2000-04-16|1.01841|2000-03-05
2024-03-03 20:04:22|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
2024-03-03 20:04:23|WEEKLY|00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|119.13008559772|71|8.1982864902133|1.2522|1|1|1.25218|147.18|0.225|35|0.22500007058445|35|37.51|0.23616|0.34533|0.42324911874347|0.57624357781704|7974.6091373425|8749.0683656437|13884.905718942|0.561|0.415|0.27297|41|18|0.0059433830845771|0.099322792288557|148.13989257812|2024-03-03|-0.37154|1995-12-17|0.43325|2009-03-29
2024-03-03 20:04:25|WEEKLY|00631|15506|/equities/sarepta|R1000GROWTH|102.5866996054|8|11.19548975217|0.1016|1|1|0.10163|128.67|0.24907|49|0.24907145095188|49|35.56|-0.09605|0.26909|-0.052167359306413|0.014754854258073|-6.6804953887079|31.126981555853|329.92307222806|0.41|0.308|0.43461|39|6|0.0077900286944046|0.1518718723099|181.83000183105|2020-12-27|-0.60256|2016-01-17|1.34349|2012-07-29
2024-03-03 20:04:26|WEEKLY|00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|35.213001808581|40|4.393166038375|0.9387|1|2|0.61547|55.33|-0.28808|55|-0.17821145374463|8|30.69|-0.01943|0.06781|0.023461026363408|0.13123098068338|84.597241151524|144.50955820052|333.31325638292|0.615|0.385|0.30811|13|7|0.005271803652968|0.093963493150685|55.994998931885|2024-03-03|-0.21726|2019-05-26|0.36382|2024-03-03
2024-03-03 20:04:27|WEEKLY|00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|101.10913974678|33|4.1727862933099||0|0|0.23475|114.77|-0.08956|19|-0.072978141442785|30|33.7|-0.03719|0.01488|-0.0068358358884849|0.049351106576407|32.495583827415|196.12173021695|9037.0077454125|0.642|0.358|0.17085|67|34|0.0027552707423581|0.054676445414847|115.62999725342|2024-03-03|-0.22115|2003-01-12|0.42754|1980-09-21
2024-03-03 20:04:28|WEEKLY|00634|989658|/equities/nutanix-inc|R1000GROWTH|49.091947025253|79|4.1510176836805|1.9609|1|1|1.96092|64.4|-0.06418|25|-0.064181348826113|25|28.09|-0.01013|0.08306|-0.047406229821492|0.0096266320838705|51.984160052545|77.887059395809|174.05405817805|0.545|0.455|0.36595|11|5|0.0048321447028424|0.10970527131783|65.830001831055|2024-03-03|-0.36511|2019-03-03|0.33603|2020-08-30
2024-03-03 20:04:29|WEEKLY|00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|54.900148997825|30|3.8609709513912|0.1986|1|1|0.19858|67.3|-0.27992|24|-0.15496698695957|18|33.07|-0.01224|0.08675|-0.0046870900035249|0.013687760583945|23.936268471266|55.330437637941|598.22224934896|0.644|0.356|0.33411|45|21|0.0045790969017798|0.11470059986816|124.79000091553|2021-11-14|-0.37005|2008-11-16|0.40541|1998-10-25
2024-03-03 20:04:31|WEEKLY|00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|133.6256720799|60|7.8784644160328|0.2652|1|1|0.26523|153.46|0.15917|47|-0.046610148050737|40|32.34|0.01466|0.07037|0.094732243602534|0.14737064327129|249.05869421799|296.6668786463|959.12504196167|0.552|0.345|0.2193|29|15|0.0037920962888666|0.072034754262788|176.5|2022-01-09|-0.41131|2008-11-23|0.51974|2008-11-30
2024-03-03 20:04:31|WEEKLY|00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|92.505817238349|11|6.3905436781187|0.2495|1|2|0.20718|116.07|-0.22204|9|0.020095982198277|38|43.77|0.10998|0.15957|-0.0018842349369606|-0.02273514212165|84.309589531922|86.545004428137|409.85169825421|0.692|0.385|0.18654|13|8|0.0035390500863558|0.057759948186528|182.5|2021-04-11|-0.32746|2020-03-22|0.28474|2020-04-12
2024-03-03 20:04:32|WEEKLY|00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|93.729936266592|46|8.6250210918813||0|0|1.73966|120.6|-0.44803|4|0.44830980452185|84|32.73|-0.1047|0.01579|-0.019656991486252|0.066562901943333|29.812985926392|154.95960331363|3768.7498961575|0.576|0.333|0.31665|33|14|0.00630208|0.10805743111111|123.83999633789|2024-02-25|-0.37363|2017-08-27|0.58015|2004-01-11
2024-03-03 20:04:33|WEEKLY|00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|51.414587628554|12|5.6505925756838|-0.0138|1|2|-0.11502|56.4|-0.29165|40|-0.37010086813216|5|45.86|0.17502|0.28472|-0.033167387204939|-0.030651101179177|50.515468245656|63.51765978|216.92308279184|0.524|0.333|0.28573|21|8|0.0030435215605749|0.091306498973306|124.93000030518|2022-01-16|-0.36522|2023-03-19|0.43192|2009-05-10
2024-03-03 20:04:34|WEEKLY|00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|258.68609461085|32|12.824636350419||0|0|0.26619|298.25|0.20473|80|0.95582407333891|89|41.35|0.01984|0.08392|0.066900824327054|0.18775455777053|154.14809325513|372.25188323096|1380.7870126515|0.739|0.435|0.19502|23|13|0.0036489511201629|0.059464103869654|350.20999145508|2022-01-02|-0.224|2008-10-12|0.24076|2008-05-04
2024-03-03 20:04:36|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
2024-03-03 20:04:36|WEEKLY|00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|14.231128733209|16|1.4003800412283|0.2343|1|1|0.23432|17.12|-0.21185|24|-0.21185062673124|24|29.33|-0.15253|0.03081|-0.13854999832877|0.0023658645732776|32.537299423098|74.167539145425|55.065940029622|0.444|0.333|0.37688|9|3|0.0029731182795699|0.13679164874552|95.117202758789|2021-02-21|-0.36677|2021-11-21|0.52856|2022-03-20
2024-03-03 20:04:37|WEEKLY|00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|171.68120317532|11|9.4375446308246|-0.0312|1|2|-0.06099|186.74|-0.13426|11|0.52152075407306|134|35.64|-0.0368|0.01089|0.020491452225221|0.17645173935668|57.556960993896|422.7787393802|11744.654186979|0.556|0.289|0.20079|45|21|0.0038932527881041|0.065053760842627|208.61999511719|2023-07-30|-0.18381|2001-09-23|0.23051|1998-10-18
2024-03-03 20:04:38|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
2024-03-03 20:04:39|WEEKLY|00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|80.596997224193|10|5.2319005123076|0.0379|1|1|0.03793|97.15|0.0087|16|0.0086999145544915|16|40.91|0.04454|0.12236|0.12490022314075|0.28140832917846|115.01284732906|393.54589897264|903.72094442678|0.696|0.435|0.29118|23|12|0.0046936|0.084586547368421|127.75|2021-11-07|-0.44364|2008-11-23|0.59804|2008-11-30
2024-03-03 20:04:41|WEEKLY|00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|214.97424386829|49|12.736917896767|0.7032|1|2|0.65806|256.75|-0.24593|13|-0.24593105973869|13|39.39|0.17076|0.29466|-0.1471446175549|-0.092238529626704|0.29966651090479|20.881262680811|4181.5961821341|0.485|0.303|0.35451|33|12|0.0058121587537092|0.096248056379822|258.91000366211|2024-02-04|-0.48058|1999-03-07|0.47584|2000-02-13
2024-03-03 20:04:42|WEEKLY|00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|-8.8254986686335|21|1.1250717831912||0|0|-0.02801|6.24|0.50928|58|1.6807350205888|8|20.5|-0.10984|0.21147|0.65843531963727|0.92164841163798|602.61960808463|311.65210944|63.721585444892|0.5|0.25|0.52277|8|3|0.010194619565217|0.19624125|132.72999572754|2020-12-27|-0.39563|2023-08-06|1.27618|2020-09-06
2024-03-03 20:04:43|WEEKLY|00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|135.72514573232|12|10.636618801303|0.0296|1|1|0.02963|171.67|-0.21461|8|-0.027384388121256|38|36|0.11235|0.19022|0.18133967878381|0.27750643483083|215.81954067373|196.7090244777|608.7588422854|0.636|0.364|0.27211|11|6|0.0061513267813268|0.083641375921376|260|2021-11-07|-0.24608|2020-03-15|0.25155|2020-04-12
2024-03-03 20:04:43|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
2024-03-03 20:04:44|WEEKLY|00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|46.170978197728|7|5.1998858057418|0.4069|1|2|0.3747|63.47|-0.21766|13|-0.217657393648|13|30.43|-0.79711|0.57299|0.017542166732158|0.082892033891486|1.6309062568448|18.939561193535|1563.3005447101|0.467|0.347|0.32002|75|25|0.025548374125874|0.09692909527972|100.44000244141|2021-02-14|-0.97695|1993-05-09|48.57143|1993-05-02
2024-03-03 20:04:46|WEEKLY|00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|-97.443654696555|157|1.8497071474387||0|0|0.6131|93.34|0.17322|36|0.17322372353921|36|37.16|0.07601|0.22816|0.17657379689386|0.32118185851738|267.91096199134|466.71447181797|1777.9046921503|0.622|0.351|0.3103|37|20|0.0052555127367733|0.10676169170477|325.11999511719|2021-01-31|-0.62944|2001-06-17|0.60854|2001-09-30
2024-03-03 20:04:47|WEEKLY|00652|989531|/equities/everbridge-inc|R1000GROWTH|25.928973789888|4|2.0103420827529|0.342|1|2|0.26224|35.57|0.2853|95|0.28530060408151|95|55.14|0.15558|0.22791|-0.023564833638638|0.25541443783211|71.162980892279|157.5173709|233.24589963819|0.571|0.286|0.24931|7|3|0.0055627249357326|0.11137272493573|178.97959899902|2021-02-21|-0.43305|2021-12-12|0.41425|2020-05-10
2024-03-03 20:04:48|WEEKLY|00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|-593.44845935384|79|48.336152304144|0.5941|-1|1|0.59414|457.63|-0.14445|5|-0.14444982574763|5|31.42|0.02785|0.10794|0.20283845238508|0.36050201659807|141.64533107637|159.59857475|121.41625333274|0.25|0.167|0.17035|12|3|0.0012470549450549|0.061807054945055|2326.8000488281|2021-01-03|-0.22|2022-11-06|0.15454|2020-03-29
2024-03-03 20:04:49|WEEKLY|00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|-75.667851836245|1|4.1826169990038||1|0|0|62.22|0.01479|16|0.014789543565422|16|44.7|0.24356|0.3217|-0.028563457814798|-0.01497142319092|84.159880583441|91.770399842369|387.66357743515|0.5|0.4|0.265|10|2|0.0051798881431767|0.082181185682327|99.599998474121|2021-11-07|-0.37143|2020-03-22|0.50406|2020-04-12
2024-03-03 20:04:50|WEEKLY|00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|-127.29109337056|19|5.2420315812853||0|0|0.00588|109.83|-0.02314|66|0.11073251935177|45|35.25|-0.00603|0.06212|0.016954978211293|0.093823759859389|72.258786609042|209.1491260897|1274.129968552|0.6|0.35|0.20288|40|19|0.0029110084033613|0.063107941176471|157.46000671387|2022-01-02|-0.28708|2001-09-23|0.33703|2020-04-12
2024-03-03 20:04:52|WEEKLY|00656|942669|/equities/freshpet-inc|R1000GROWTH|91.942626331546|13|5.6074576860343|0.496|1|2|0.45311|110.8|0.38149|54|-0.23376031416631|13|52.67|0.57977|0.6977|0.073866121822001|-0.23376031416631|105.85528976|76.624|579.80114868097|0.222|0.111|0.32381|9|2|0.0059808847736625|0.10614047325103|186.9799041748|2021-05-09|-0.31291|2015-11-15|0.24158|2015-11-29
2024-03-03 20:04:52|WEEKLY|00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|-24.100464209304|4|1.2742072673419||0|0|-0.0999|22.24|0.06764|45|0.067644182717465|45|36.56|-0.06742|0.06208|0.16564852651772|0.17419223498131|661.55666120781|375.84192516408|144.60337845015|0.588|0.412|0.36484|34|9|0.0041528330658106|0.11725832263242|50.5|2000-07-16|-0.55314|2014-09-07|0.47534|2000-05-07
2024-03-03 20:04:53|WEEKLY|00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|71.344368176828|32|2.9590512722413|-0.0269|1|1|-0.0269|75.97|-0.12594|11|-0.12593896398339|11|30.11|-0.02882|0.05024|-0.10789385233199|-0.10789385233199|79.5525709|79.5525709|116.87692495493|0.222|0.222|0.21149|9|2|0.0020336754966887|0.070715397350993|93.860000610352|2022-04-24|-0.34613|2020-03-22|0.30544|2020-04-12
2024-03-03 20:04:54|WEEKLY|00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE|47.854829004348|8|3.3850570748447|0.211|1|2|0.15934|57.19|1.04499|91|1.044987618787|91|32.87|0.05235|0.10947|0.17244780548609|0.26637376486865|248.68455862018|318.02922165018|288.11081877911|0.533|0.4|0.24572|15|6|0.00402674|0.07722586|142.63999938965|2021-09-12|-0.35857|2022-11-06|0.26238|2022-12-04
2024-03-03 20:04:55|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
2024-03-03 20:04:57|WEEKLY|00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|305.40958466332|13|15.470140886966|0.1762|1|1|0.17621|347.1|-0.19872|7|-0.040346182328641|16|28.11|-0.00469|0.06247|0.059204792527135|0.13850057691526|306.81562766843|1474.9513164574|25711.111109149|0.593|0.383|0.1592|81|30|0.0033324159021407|0.054492040192224|357.7799987793|2024-02-25|-0.22852|2001-09-23|0.28067|2009-07-26
2024-03-03 20:04:58|WEEKLY|00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|-107.03462426098|26|5.7744537668488||0|0|0.13822|93.46|-0.11743|8|-0.11743277911581|8|37.54|0.03544|0.1104|0.079187040584223|0.15066879870078|176.0047849687|379.77020682097|5596.4072746221|0.5|0.34|0.21629|50|19|0.0033409095688749|0.06696516298633|159.33000183105|2014-11-16|-0.29232|2020-03-22|0.4359|2020-04-12
2024-03-03 20:04:59|WEEKLY|00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|-47.091433024957|30|3.1204778275737||0|0|0.14197|38.56|0.22352|25|0.22351675485534|25|46.11|0.05329|0.19712|0.16034985708454|0.20330222624205|195.77740524213|184.23176071151|148.93782264324|0.444|0.333|0.19704|18|4|0.0019579278230501|0.072120256111758|80.970001220703|2012-09-09|-0.23678|2024-02-18|0.37844|2021-02-07
2024-03-03 20:05:00|WEEKLY|00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|146.82857388239|42|7.3643986318012|0.1735|1|2|0.09394|150.34|0.09929|70|-0.12751523122599|12|36.7|-0.07982|0.05693|0.12044038203006|0.19321608867342|139.52943708461|303.97917133569|3758.4999084473|0.514|0.405|0.29704|37|12|0.004978184417441|0.095652759113653|214.91000366211|2021-02-14|-0.31931|2000-04-16|0.5265|2008-03-02
2024-03-03 20:05:01|WEEKLY|00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|191.11920940055|6|10.015263838327||0|0|0.06246|220.12|-0.01863|50|-0.018627513993718|50|31.87|0.0029|0.05915|0.11237013365386|0.18822333216621|470.23996652627|621.53409970824|1254.9599978773|0.645|0.419|0.22769|31|15|0.004033635448137|0.071291409869083|236.51499938965|2020-02-23|-0.37273|2020-03-22|0.3248|2008-11-30
2024-03-03 20:05:02|WEEKLY|00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|258.41769507404|12|13.529333829067|0.0204|1|2|-0.00299|276.6|-0.16079|8|0.095325404870155|37|35.68|0.08618|0.12393|0.16446682912713|0.33653116473057|159.9929168176|291.87593715424|985.39369116743|0.789|0.474|0.20649|19|14|0.0041752539912917|0.059563628447025|329.85000610352|2020-02-09|-0.20568|2020-03-22|0.21761|2020-04-12
2024-03-03 20:05:03|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
2024-03-03 20:05:04|WEEKLY|00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|51.395099620285|15|4.6808007623545||0|0|0.27434|66.61|-0.10243|30|-0.10242584850914|30|34.78|0.01366|0.11009|0.082896247365389|0.14843195050456|210.45827893653|363.11152960445|1076.0904684105|0.634|0.415|0.34381|41|21|0.0053460694444445|0.11306995833333|148.80000305176|2021-02-28|-0.4683|1998-10-11|0.71154|1999-01-10
2024-03-03 20:05:05|WEEKLY|00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|-395.24048341715|19|22.426782812918|0.0474|-1|1|0.04743|304.48|-0.22446|50|-0.22445706810148|50|33.11|0.01385|0.07992|0.10544135738942|0.18534956956266|293.5245245278|591.43799622035|936.86157226563|0.636|0.409|0.23537|44|24|0.0029356949152542|0.072449471186441|1349.9799804688|2021-04-25|-0.30942|2007-11-11|0.36808|2008-03-16
2024-03-03 20:05:06|WEEKLY|00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|42.319661180599|34|3.5484708393954|0.0702|1|1|0.07015|45.46|-0.19025|20|-0.032543361075451|47|32.9|-0.07765|0.06265|0.041289523846122|0.1297802165244|47.898518944424|186.12036149192|454.59999084473|0.529|0.314|0.35551|51|20|0.0044566627703098|0.1159175043834|86.582000732422|2019-04-14|-0.60484|1999-12-19|0.93185|2000-03-05
2024-03-03 20:05:08|WEEKLY|00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|-10.600912695452|147|1.6115352422931||0|0|0.90693|9.77|-0.41055|15|-0.41054582130851|15|13.25|-0.54364|-0.3753|-0.30910864661188|-0.27948344158063|12.854663834899|22.45787633414|14.627938798983|0.625|0.5|0.55337|8|4|-0.0012136904761905|0.16556281746032|239.71000671387|2019-07-28|-0.24602|2019-08-04|0.45865|2020-05-10
2024-03-03 20:05:09|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
2024-03-03 20:05:10|WEEKLY|00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|94.302678191883|12|4.7624241232135|0.1851|1|2|0.14587|108.8|-0.10609|28|-0.1060885468547|28|28.51|-0.05092|0.05484|0.025847789552371|0.072884665906779|30.430951651073|188.55449011604|725.33335367839|0.673|0.449|0.27462|49|23|0.0039327556818182|0.092020177556818|171.25399780273|2019-07-14|-0.33464|2002-09-22|0.655|1998-09-13
2024-03-03 20:05:11|WEEKLY|00674|998043|/equities/alteryx-inc|R1000GROWTH|43.471054901014|13|1.5196479594276|0.1285|1|2|0.10709|48.07|-0.34631|11|-0.34631274213204|11|23.33|-0.09888|-0.00198|-0.095383638279377|0.12267798725505|15.375839262932|73.896314985578|310.12903028919|0.467|0.267|0.37151|15|6|0.0063781215469613|0.11278342541436|185.75|2020-07-12|-0.30834|2020-08-09|0.3438|2020-10-11
2024-03-03 20:05:11|WEEKLY|00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|324.44024449985|31|18.971583742563|0.7174|1|2|0.47449|404.29|0.05434|25|0.21617890799806|58|46.81|0.03592|0.09089|0.13043834571292|0.21235273674256|411.8823819328|560.09269472404|2354.6302082031|0.581|0.387|0.1674|31|14|0.0026985212694126|0.051640553679946|414.91000366211|2024-03-03|-0.17778|2008-10-12|0.2523|2023-08-06
2024-03-03 20:05:13|WEEKLY|00676|958830|/equities/zillow-group-inc|R1000GROWTH|44.593215391423|12|4.2972726751162|0.176|1|2|0.0146|55.58|-0.282|10|0.011839924352827|38|34.05|0.0548|0.23927|0.14185543391442|0.19483777084782|135.16152515171|188.24724951492|519.92520124179|0.474|0.421|0.33697|19|4|0.0056906990881459|0.10853537993921|212.39999389648|2021-02-21|-0.3741|2021-11-07|0.35561|2020-03-29
2024-03-03 20:05:14|WEEKLY|00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|38.914685086988|12|4.3034385586503|0.1679|1|1|0.16794|53.69|-0.22033|19|-0.25919372076055|9|34.33|-0.03121|0.08742|-0.10090232147112|-0.029824537223523|26.739046637549|69.095295832834|127.07691982653|0.533|0.267|0.35925|15|9|0.003987433460076|0.12251840304183|179.64700317383|2020-12-27|-0.27852|2014-04-20|0.48525|2016-11-13
2024-03-03 20:05:15|WEEKLY|00678|1163256|/equities/ncino|R1000GROWTH|26.545307646513|38|2.3747465170322|-0.0524|1|1|-0.05238|30.03|-0.3744|11|-0.37440206406936|11|50.67|-0.02485|0.06647|-0.37440206406936|-0.37440206406936|62.56|62.56|40.58108200898|0.333|0.333|0.29721|3|2|-0.0021369312169312|0.11825052910053|103.94999694824|2020-09-06|-0.21508|2022-11-06|0.32042|2023-06-18
2024-03-03 20:05:16|WEEKLY|00679|32543|/equities/the-wendys-co|R1000GROWTH|-20.796240376243|28|0.86387201750553||0|0|0.10704|18.02|-0.04042|56|-0.040418466653189|56|43.52|0.20258|0.2653|0.33221458091141|0.54485884039948|4074.5970854104|7179.4061154824|5300.0000788885|0.577|0.365|0.22575|52|24|0.0035112401746725|0.078123096069869|29.459999084473|2021-06-13|-0.34881|2020-03-22|0.83482|1989-03-19
2024-03-03 20:05:17|WEEKLY|00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|83.30600801851|105|4.1636642888332|0.9212|1|1|0.92119|102.38|0.09998|37|-0.053699866177712|55|46.69|0.07865|0.13139|0.17350232413629|0.25137714798422|258.22442637765|273.71742176305|647.15549449039|0.538|0.385|0.18279|13|7|0.0033338255977496|0.052829746835443|102.91400146484|2024-03-03|-0.21825|2020-03-01|0.13971|2024-03-03
2024-03-03 20:05:19|WEEKLY|00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|4.6374271520901|2|1.1858576731904|-0.0921|1|1|-0.09211|7.59|0.80679|125|-0.053699866177712|55|56.67|0.1297|0.17386|0.80679455585314|0|180.679|100|25.427135864627|0.333|0|0.44536|3|2|-0.0039121052631579|0.13388421052632|63.549999237061|2021-08-29|-0.25652|2023-11-12|0.57439|2024-02-25
2024-03-03 20:05:20|WEEKLY|00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|75.658505657468|3|3.8854989279793|0.0123|1|1|0.01231|87.17|-0.17284|9|1.0354865203806|154|47.81|0.02345|0.12211|0.054534564271955|0.21577864128891|64.357660944268|352.547650208|1231.2146766707|0.71|0.387|0.16714|31|16|0.0026785107816712|0.050280101078167|90.650001525879|2023-11-05|-0.66103|2017-01-29|0.37037|2001-10-28
2024-03-03 20:05:21|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
2024-03-03 20:05:22|WEEKLY|00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|65.923835922901|6|2.9545541837402|0.0507|1|2|0.03516|74.2|-0.17798|13|-0.023717745213356|27|31.93|0.0061|0.08649|0.098710980724448|0.23488061141553|207.26472038534|3076.1756798812|1369.0036144608|0.59|0.377|0.24913|61|26|0.0053051817716334|0.083658033794163|154.05999755859|1998-04-26|-0.97852|2003-03-30|0.86667|2003-06-08
2024-03-03 20:05:23|WEEKLY|00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|-8.1522718141803|154|0.94995425736112||0|0|0.9807|7.18|0.74648|39|0.74647887323944|39|23.5|0.33263|0.59433|0.74647887323944|0.74647887323944|174.648|174.648|3.6446699636237|0.5|0.5|0.33903|2|1|-0.00864445|0.1930907|925.96002197266|2021-02-07|-0.32454|2023-06-25|0.58291|2021-02-07
2024-03-03 20:05:24|WEEKLY|00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|138.92463849121|55|7.0861071403802|0.1436|1|2|0.11749|155.89|-0.26028|18|-0.13470033528836|9|37.06|-0.00034|0.08726|0.032952607690893|0.17404011900281|51.444504684475|216.69227100177|3295.7716439964|0.543|0.314|0.23643|35|13|0.0040846706143597|0.069927579570688|162.19999694824|2024-03-03|-0.36879|2001-09-23|0.33761|1998-10-25
2024-03-03 20:05:25|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
2024-03-03 20:05:26|WEEKLY|00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|-5.857275080472|157|0.67451579897098||0|0|0.90457|4.03|0.16407|42|0.16406811961373|42|44|0.16128|0.30557|0.16406811961373|0.16406811961373|116.407|116.407|8.3436858663884|0.5|0.5|0.47436|2|0|-0.0052335245901639|0.1547743852459|71.25|2021-01-24|-0.29376|2023-11-12|0.25|2022-08-07
2024-03-03 20:05:27|WEEKLY|00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|8.059591133592|10|0.98892614879612||0|0|-0.20423|9.04|0.44747|49|-0.27118042774914|10|40.62|0.26332|0.38981|0.51116252800652|0.59972518611231|598.36072187761|396.15886299492|99.014237114351|0.615|0.462|0.29334|13|6|0.0028356238361266|0.096595232774674|115.20999908447|2021-02-21|-0.48452|2021-11-07|0.49032|2020-05-10
2024-03-03 20:05:28|WEEKLY|00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE|3.3157926973561|1|0.41640245328814|||0|0|5.01|||-0.27118042774914|10|145|0.91211|0.9273|0|0|100|100|8.7894740857576|0|0|0.22208|1|0|-0.013104827586207|0.13158751724138|57|2021-05-30|-0.30774|2021-11-07|0.26196|2024-03-03
2024-03-03 20:05:29|WEEKLY|00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|49.15282318511|2|2.2040593706291||0|0|-0.01099|55.77|-0.12735|49|-0.10119910423165|9|35.03|-0.02612|0.03375|0.043289999943743|0.077614115476155|166.07374114536|284.21702511267|800.14350267621|0.524|0.349|0.17835|63|22|0.0019011956521739|0.059508514492754|71.860000610352|2022-04-24|-0.34077|2020-03-15|0.30711|2020-04-12
2024-03-03 20:05:30|WEEKLY|00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|-2.8035244683324|48|0.34895734011826|0.4635|-1|1|0.46349|1.69|-0.44834|10|-0.44833623917283|10|28.8|0.02142|0.15811|0.26232954145419|0.22134686959287|176.3357557089|113.18399537423|16.732673201885|0.5|0.3|0.48683|10|5|0.0011249253731343|0.13449220895522|62.799999237061|2021-02-07|-0.38618|2021-07-18|0.51929|2021-06-27
2024-03-03 20:05:31|WEEKLY|00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|-1544.4485848003|18|63.194827795196|-0.1173|-1|1|-0.11727|1493.76|-0.21488|19|-0.074328190301199|18|35.65|0.0407|0.08816|0.11270009709737|0.24875445539887|500.51588514197|1406.1714555614|17932.293198642|0.593|0.333|0.14287|54|24|0.0032621112255407|0.044964268795057|1560|2023-09-24|-0.24979|2020-03-22|0.32542|2008-09-21
2024-03-03 20:05:32|WEEKLY|00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|192.18485615946|20|11.146790268221|0.0298|1|1|0.02983|223.35|0.14471|42|0.14471391612134|42|32.73|-0.02673|0.01749|0.023396714614998|0.11654381095872|70.029058207589|336.71159477218|2993.967894925|0.644|0.4|0.14455|45|24|0.0028803284182306|0.048741816353887|235.13999938965|2024-02-11|-0.16624|2020-03-22|0.17669|2022-11-06
2024-03-03 20:05:33|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
2024-03-03 20:05:34|WEEKLY|00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|153.50739493753|13|6.8225345121986|0.0441|1|1|0.04414|171.96|0.08739|57|-0.022266390803713|16|37.34|0.2103|0.29154|0.048701982818684|0.17586684375507|56.789832736659|621.00600378977|47766.666633554|0.604|0.358|0.21967|53|25|0.0050117076845806|0.073580878955299|212.61999511719|2022-08-14|-0.30394|2002-10-06|0.83333|1987-11-08
2024-03-03 20:05:36|WEEKLY|00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|130.6947950314|12|7.4700694418439|0.1272|1|2|0.07332|154.15|-0.22265|35|-0.22264548453423|35|35.72|0.11454|0.23085|0.38756234659066|0.5891442796003|3610.5667295073|8222.7715212237|20019.480222714|0.509|0.358|0.28821|53|19|0.0052360661764706|0.08967974789916|201.33999633789|2022-02-13|-0.38163|2020-03-22|0.52174|1992-05-10
2024-03-03 20:05:37|WEEKLY|00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|36.917800531402|58|1.9657333342184|0.9556|1|2|0.92931|43.12|||-0.22264548453423|35|122|0.34265|0.3515|0|0|100|100|126.82352627025|0|0|0.20921|1|0|0.0023784357541899|0.064583631284916|43.340000152588|2024-03-03|-0.19685|2020-10-11|0.15878|2022-11-13
2024-03-03 20:05:37|WEEKLY|00699|101911|/equities/sabre-corpo|R1000GROWTH|-4.2863769854824|3|0.52879235233599|0.1182|-1|1|0.11824|2.61|0.10366|33|0.10365906220596|33|36.64|-0.0236|0.04502|-0.014746973593568|0.025327915347958|84.511267039674|102.44410817586|15.818181182399|0.357|0.286|0.24234|14|5|0.00071592233009709|0.095333902912621|30.450000762939|2015-11-01|-0.60264|2020-03-22|0.83988|2020-03-29
2024-03-03 20:05:38|WEEKLY|00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|59.886281154636|16|7.5618933964147|0.2924|1|1|0.29239|83.54|0.13319|55|0.13318977033892|55|36|-0.21193|-0.09647|0.13318977033892|0.13318977033892|113.319|113.319|249.07572640182|0.2|0.2|0.39137|5|2|0.0079978974358974|0.12911630769231|104.11000061035|2021-04-11|-0.17906|2021-10-31|0.2497|2023-03-05
2024-03-03 20:05:40|WEEKLY|00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|95.793883456492|61|6.0970385426601|1.2015|1|1|1.20147|116.92|0.07522|50|-0.017250571141572|53|42.31|0.0811|0.17199|0.14179355604406|0.28914994359858|312.56011816283|1693.6336051878|11351.456448216|0.622|0.356|0.27457|45|22|0.0042747759674134|0.085700178207739|117.34999847412|2024-03-03|-0.4108|2020-03-22|0.38424|1991-12-29
2024-03-03 20:05:41|WEEKLY|00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|214.21701093235|15|13.584458119433|0.0139|1|1|0.01387|223|-0.1202|36|-0.12019890097728|36|32.06|-0.00107|0.0659|0.028922782728199|0.11822816301293|118.10236209256|873.80218081384|16518.518226791|0.577|0.352|0.16675|71|30|0.0030313100436681|0.053057048034934|449.375|2021-05-02|-0.25121|2001-09-23|0.19454|2008-11-02
2024-03-03 20:05:42|WEEKLY|00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|64.807324693578|6|3.500892226571|0.2512|1|1|0.25124|75.4|-0.1613|13|0.23990445117306|52|36.41|-0.04077|-0.00179|-0.027572959324302|0.061830821957736|62.389309562931|141.49542398757|307.12832533231|0.647|0.412|0.17596|17|11|0.0025729807692308|0.057119583333333|76.430000305176|2024-03-03|-0.1453|2020-03-15|0.18351|2020-04-12
2024-03-03 20:05:43|WEEKLY|00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|-33.577188615163|1|3.7440627827115||1|0|0|20.78|-0.32752|10|-0.32751554544551|10|37.83|0.39159|0.53348|0.76013185807996|1.0465721274559|490.92263361984|464.20985467505|99.664270054947|0.583|0.417|0.30807|12|3|0.003466718061674|0.1127490969163|58.080001831055|2017-10-29|-0.29512|2024-03-03|0.51377|2020-04-12
2024-03-03 20:05:44|WEEKLY|00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|341.38048669428|33|21.192354235858|0.2158|1|1|0.21584|387.21|-0.05558|28|-0.07939701243974|23|31.7|-0.06541|0.03983|0.066124274962655|0.14118688951495|158.98906562981|363.4571520023|2820.174831499|0.485|0.364|0.22551|33|11|0.0048588868274583|0.076523719851577|410|2024-03-03|-0.4865|2005-07-24|0.33796|2005-11-06
2024-03-03 20:05:45|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
2024-03-03 20:05:46|WEEKLY|00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|201.14982028426|3|10.405061736301|0.0067|1|1|0.00666|232.77|-0.16009|14|-0.032896645213545|41|31.21|-0.08263|-0.02348|-0.024595916803777|0.075179376732821|8.3543217032773|207.57053990458|10076.623811184|0.66|0.396|0.23011|53|28|0.0040438466183575|0.070161654589372|255.93249511719|2022-04-24|-0.32381|1999-05-02|0.28106|1997-05-04
2024-03-03 20:05:47|WEEKLY|00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|39.686759528961|14|2.7760805893452|0.4908|1|2|0.38787|48.95|-0.37184|6|0.094042514232879|39|25.86|-0.20269|-0.10588|-0.16728043380175|-0.099093972493854|44.373141006273|70.639870425167|180.2946646435|0.571|0.429|0.2483|7|3|0.0050082474226804|0.095856391752577|51.319900512695|2021-05-09|-0.16733|2022-06-19|0.20294|2022-11-13
2024-03-03 20:05:48|WEEKLY|00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|239.28813771193|12|9.8222890569592|0.1062|1|2|0.05608|266.09|-0.1324|16|-0.1324038452789|16|33.94|0.00015|0.07113|0.067287393928745|0.13010516001921|292.5310989743|796.85288400866|20006.765996385|0.597|0.403|0.18353|67|29|0.00324647702407|0.06141609190372|275.67001342773|2024-02-25|-0.23845|2008-08-24|0.22986|2020-03-29
2024-03-03 20:05:49|WEEKLY|00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|-3.3946241771138|153|0.5793872784065|0.9071|-1|1|0.90711|2.98|0.18859|35|0.18858844398299|35|49.25|0.18503|0.20689|0.22208886904681|0.22208886904681|149.23817181|149.23817181|8.8644488101593|0.5|0.5|0.24544|4|2|-0.0033751002865329|0.10771793696275|38.299999237061|2021-01-03|-0.28979|2022-11-06|0.62842|2024-03-03
2024-03-03 20:05:51|WEEKLY|00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|106.94382351892|32|4.9228926689849||0|0|0.54221|120.94|-0.18601|11|-0.18600881181504|11|30.21|-0.03528|0.03468|-0.023010939702795|0.014716201442608|63.342000172918|103.47510011218|342.80047229587|0.483|0.276|0.20953|29|11|0.002742414553473|0.069605347298787|123.81500244141|2024-03-03|-0.23687|2020-03-22|0.26257|2009-04-26
2024-03-03 20:05:51|WEEKLY|00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|5.0150494280957|4|0.93381661971948|0.013|1|1|0.01299|7.8|||-0.18600881181504|11|171|0.64952|0.66117|0|0|100|100|35.502960557644|0|0|0.48342|1|1|-0.0032574137931034|0.11893011494253|32.840000152588|2021-01-31|-0.2999|2023-07-16|0.23974|2023-11-19
2024-03-03 20:05:52|WEEKLY|00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|93.990639265269|10|4.971210302911||0|0|-0.05588|102.05|-0.05888|22|-0.22660714428211|9|33.91|-0.02369|0.06148|0.047995197401839|0.074712830997577|111.47543370367|118.44975529547|304.62687478137|0.455|0.364|0.17346|11|2|0.0040319633507853|0.058869267015707|117.38220214844|2023-07-30|-0.25403|2020-03-22|0.20197|2020-03-29
2024-03-03 20:05:53|WEEKLY|00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|106.89208323295|12|6.6393047752132|0.1912|1|2|0.11521|129.03|-0.24502|12|0.15948526835952|19|32.03|0.03575|0.12732|0.055756810852365|0.22725278563018|107.20047846587|1300.2550943867|15003.487980585|0.554|0.277|0.2315|65|24|0.004002083134257|0.073681739130435|161.47999572754|2018-01-28|-0.28798|2020-03-15|0.4198|2020-04-12
2024-03-03 20:05:54|WEEKLY|00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|-15.110547784614|3|1.2477479396114|-0.1319|-1|1|-0.13193|12.87|0.15198|11|0.15197568565271|11|46|0.08197|0.10735|-0.06889928583903|-0.015848908890329|77.5826562555|94.03958334|58.212940421944|0.75|0.5|0.33451|4|4|0.00040827956989248|0.11806440860215|38.179313659668|2021-03-07|-0.23855|2020-08-16|0.36551|2020-08-23
2024-03-03 20:05:56|WEEKLY|00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|-9.141036074103|29|0.701756741345||0|0|0.19489|7.56|-0.2175|6|-0.21749997138977|6|67.5|0.2015|0.21377|-0.21749997138977|-0.21749997138977|78.25|78.25|23.908917590537|0.5|0.5|0.27|2|1|-0.0065876073619632|0.10375938650307|35.090000152588|2021-02-14|-0.17577|2022-05-08|0.17895|2022-02-27
2024-03-03 20:05:56|WEEKLY|00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|138.37125510065|12|10.326247791158|0.2316|1|2|0.17042|171.42|-0.18496|10|-0.18495511538005|10|26.18|-0.05661|0.00503|-0.017118496672988|0.048349427036223|11.451553544426|238.39065100071|9851.7239787018|0.632|0.414|0.18575|87|37|0.0030325775447794|0.05942249017038|176.91000366211|2022-01-09|-0.19608|1987-10-25|0.24|1982-10-24
2024-03-03 20:05:57|WEEKLY|00718|1167331|/equities/sotera-health-co|R1000GROWTH|13.393622874782|11|1.541681637557|-0.1245|1|1|-0.12447|14.56|0.24467|34|0.24466877133576|34|53.67|-0.03042|0.23884|0.24466877133576|0.24466877133576|124.467|124.467|58.007968917665|0.333|0.333|0.33399|3|1|0.0021867251461988|0.09901350877193|30.379999160767|2021-03-21|-0.5017|2022-09-25|1.15485|2023-01-15
2024-03-03 20:05:58|WEEKLY|00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|108.80834729672|72|7.8505498329769|0.519|1|2|0.43898|133.71|-0.47531|6|1.0618896511061|136|28.72|-0.0886|0.01127|-0.072384287474401|0.0011923464916116|5.9835445477785|52.691824914721|2869.3135427488|0.489|0.319|0.26998|47|16|0.0043769950738916|0.091755348346235|137.69999694824|2024-03-03|-0.38352|2008-10-05|0.37914|2008-12-14
2024-03-03 20:05:59|WEEKLY|00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|-91.893140573414|24|5.29191372661||0|0|0.01766|82.31|-0.25933|10|0.025147947814162|34|39|0.05748|0.16406|0.17439332474713|0.3057870759337|289.93249597711|700.06071139825|342.95832316081|0.469|0.344|0.23876|32|10|0.002509307631786|0.075871180173092|113.68939971924|2023-08-27|-0.34705|2014-05-18|0.29319|2014-03-09
2024-03-03 20:06:01|WEEKLY|00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|30.752820910298|12|1.6898767592876|-0.1155|1|2|-0.12895|31.14|-0.17909|8|0.12797621434001|38|39.14|-0.03211|0.04128|-0.046776771634707|-0.0026724549695215|80.381468562479|97.917516612636|84.162160512563|0.571|0.429|0.22721|7|3|0.0010714035087719|0.083713438596491|58.939998626709|2021-02-14|-0.36379|2018-11-11|0.23183|2019-03-03
2024-03-03 20:06:01|WEEKLY|00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|172.02429872051|196|8.3357111773042|0.8808|1|2|0.69573|193.89|0.08337|36|0.34839471390431|32|30.33|0.01893|0.12814|0.1252125219369|0.1851146422061|346.7421845092|775.99452258317|88131.818381936|0.507|0.391|0.22289|69|20|0.0046434090909091|0.069456748251748|200.63999938965|2024-03-03|-0.35532|1998-04-26|0.36967|2001-09-30
2024-03-03 20:06:03|WEEKLY|00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE|21.208888233367|14|2.6659872728375|0.2282|1|2|-0.00315|28.44|-0.31919|18|-0.31919190924531|18|24.6|-0.16092|-0.11292|-0.16513749864902|-0.26198886197108|55.685434440726|54.13869201|67.489323554769|0.6|0.4|0.41181|5|3|0.0010458823529412|0.12669926470588|76|2021-08-15|-0.20194|2022-07-03|0.34512|2023-12-03
2024-03-03 20:06:03|WEEKLY|00724|48413|/equities/commscope-hlding|R1000GROWTH|-2.8862606087135|65|0.44042020369924||0|0|0.85374|1.135|-0.2|18|-0.19999996067322|18|34|-0.03419|0.10039|-0.057182419914494|-0.15533471734923|41.673902280973|32.477739894488|7.5717145283091|0.571|0.357|0.30388|14|6|-0.0013435740740741|0.099368203703704|42.75|2017-05-07|-0.40263|2024-03-03|0.38815|2019-11-10
2024-03-03 20:06:04|WEEKLY|00725|1164707|/equities/curevac-bv|R1000GROWTH|-5.2066954104572|23|0.57950863028973||0|0|0.49927|3.42|-0.33301|15|-0.33300780504214|15|27.17|-0.27699|-0.15716|-0.37568554420395|-0.33080592451188|14.672323252907|29.963084571367|6.1180679480137|0.667|0.5|0.44283|6|3|-0.0085459459459459|0.15370686486486|151.80000305176|2020-12-13|-0.3668|2021-06-20|0.4897|2020-11-15
2024-03-03 20:06:06|WEEKLY|00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|2.6025019966437|12|0.59744926745124|-0.234|1|1|-0.23399|3.11|-0.86239|8|-0.23061825818334|18|20.22|-0.29606|-0.19978|-0.20313278805173|-0.12604490918112|3.2338703008429|62.936496065864|28.453795135057|0.667|0.333|0.54392|9|5|0.0022882383419689|0.20839010362694|39.240001678467|2021-02-14|-0.2686|2023-08-06|0.44348|2023-01-15
2024-03-03 20:06:07|WEEKLY|00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|-17.96286737661|20|1.5992891382524||0|0|0.26285|11.47|-0.41745|11|-0.41744871191874|11|31.84|-0.01086|0.07021|0.018527078972376|0.084808734967192|71.48820187839|178.98334681841|123.46609595401|0.523|0.318|0.21128|44|15|0.0017734295774648|0.075878978873239|50|2021-05-16|-0.40679|2023-10-22|0.35964|2020-03-29
2024-03-03 20:06:08|WEEKLY|00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|13.82676856482|12|1.4160204670897|0.1079|1|2|0.07647|18.3|-0.05052|20|-0.050524011558365|20|31.4|0.02492|0.10787|0.17076816211881|-0.050524011558365|132.17331288|94.948|48.056718374779|0.4|0.2|0.33889|5|1|-0.0010916666666667|0.11619398809524|45.479999542236|2021-11-07|-0.26032|2022-08-14|0.37559|2022-11-13
2024-03-03 20:06:08|WEEKLY|00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|15.574473736315|4|1.6551095409821||0|0|-0.12914|17.6|-0.20489|4|-0.20488906558641|4|61.67|0.01169|0.13644|-0.20488906558641|-0.20488906558641|79.511|79.511|44.332493811687|0.333|0.333|0.26418|3|0|-0.0018605319148936|0.10308276595745|49.270000457764|2021-11-14|-0.33|2021-11-14|0.19082|2022-10-23
2024-03-03 20:06:09|WEEKLY|00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|550.48665814375|67|23.042787536069|0.2141|1|2|0.18744|613.81|-0.14383|23|-0.066697118123616|32|31.32|-0.02657|0.04256|0.023303647746137|0.10431081237049|93.526397537554|514.165753757|7730.6044475454|0.535|0.324|0.14874|71|22|0.0026127729257642|0.04990992139738|649.90002441406|2024-03-03|-0.25163|2006-07-16|0.26442|1991-02-10
2024-03-03 20:06:11|WEEKLY|00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|-147.81916281866|51|10.857133589324||0|0|0.5488|118.11|-0.13663|32|-0.13663125620876|32|29.8|-0.0332|0.12954|0.15326419857393|0.28738938968034|240.18462405968|446.37328753271|674.91428920201|0.6|0.4|0.24966|20|6|0.0052807894736842|0.090479040247678|401.80499267578|2021-04-04|-0.29815|2012-08-12|0.43761|2019-11-10
2024-03-03 20:06:12|WEEKLY|00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|22.601135782752|11|1.3233174485484|0.0495|1|2|0.03535|25.48|-0.08942|19|0.47813043027063|142|49.06|0.13475|0.20772|0.10059158450632|0.23374738930411|350.23554516116|535.55972334518|326.24839601686|0.606|0.303|0.27602|33|16|0.0032818845917741|0.090821669736034|31.379999160767|1995-08-20|-0.34518|2000-01-09|0.60194|2008-11-30
2024-03-03 20:06:13|WEEKLY|00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|159.45785149778|4|7.7923825288983|0.0277|1|1|0.02774|183.03|-0.13643|18|0.18147540742767|47|38.63|-0.02319|0.03539|0.019737859641774|0.10362767589389|72.675050899004|539.33449967283|9684.1269928371|0.627|0.373|0.18517|59|29|0.0028616914986854|0.062238234005258|185.75|2024-03-03|-0.26761|2008-10-12|0.27291|2001-09-23
2024-03-03 20:06:14|WEEKLY|00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|-11.340095295033|38|1.6400984173088||0|0|0.65207|6.04|-0.2127|19|-0.2126983577771|19|28.25|-0.17231|-0.13157|-0.27363925890005|-0.27391155504817|38.050832604584|52.3460024|20.133333206177|0.75|0.5|0.41416|4|3|-0.0066218666666667|0.1295084|44.830001831055|2021-06-20|-0.31235|2024-01-07|0.2885|2023-01-15
2024-03-03 20:06:14|WEEKLY|00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|-89.687269686975|4|5.150936960991||0|0|-0.02046|76.32|-0.07394|12|-0.073938223145927|12|36.89|0.0178|0.08164|0.082961978132634|0.20166303337455|179.04661969234|744.49071434059|2924.1380368723|0.548|0.323|0.20415|62|28|0.0029925502183406|0.064569165938865|130.41999816895|2022-03-27|-0.46066|2000-11-19|0.83168|2001-12-09
2024-03-03 20:06:17|WEEKLY|00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|-64.593581216631|24|2.7863182575899||0|0|0.02003|60.68|-0.12195|8|-0.12194759238752|8|24.63|-0.02122|0.02638|0.013832371492068|0.063771377972216|112.02033567871|634.03698342909|15169.999850244|0.576|0.402|0.11536|92|27|0.0026922193097422|0.038708213193534|81.798133850098|2020-12-20|-0.19365|2020-03-15|0.24082|1993-12-19
2024-03-03 20:06:18|WEEKLY|00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|-195.47970297397|29|7.3470954122194|-0.0618|-1|1|-0.06183|189.07|-0.11296|3|-0.11295549515883|3|28.79|-0.0317|0.04531|-0.0026545375294343|0.08862057119441|60.496838398656|182.16008308494|904.6411998811|0.583|0.375|0.16263|24|12|0.0039147566063978|0.051655716272601|224.78230285645|2018-07-15|-0.14365|2023-08-20|0.63262|2015-09-20
2024-03-03 20:06:19|WEEKLY|00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|734.67554224568|82|49.772316810034|1.7095|1|1|1.70949|903.29|0.01396|31|-0.22186419769041|7|51.86|0.41451|0.56164|0.79990513828576|1.327737251706|27675.974725283|44811.849065275|12323.192188666|0.621|0.379|0.32352|29|14|0.0056804605678233|0.10530878233438|911.81500244141|2024-03-03|-0.28333|2009-03-01|0.536|2000-08-20
2024-03-03 20:06:20|WEEKLY|00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|23.858412692124|15|3.1565143875822|0.3048|1|2|0.26119|32.98|-0.06561|29|-0.2864204317807|16|30.59|-0.02276|0.05917|0.059047694965563|0.077843320014752|155.31053682076|169.42160061872|114.51389033301|0.655|0.379|0.25119|29|14|0.0028159156492786|0.088175449500555|105.19999694824|2018-02-04|-0.47024|2020-03-22|0.5836|2020-03-29
2024-03-03 20:06:21|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
2024-03-03 20:06:22|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
2024-03-03 20:06:23|WEEKLY|00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|-34.392562618061|30|2.6223710307452|0.1729|-1|1|0.17291|32.48|-0.21255|4|-0.21255261081114|4|24.17|-0.25738|-0.18871|-0.089101613485013|0.055369174310178|58.521160436724|104.20247105|177.4863436959|0.667|0.333|0.29384|6|4|0.0056145977011494|0.100195|53.049999237061|2023-07-23|-0.16657|2021-01-31|0.31148|2020-11-08
2024-03-03 20:06:24|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
2024-03-03 20:06:24|WEEKLY|00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|23.946532470722|11|1.7075534800208|-0.1636|1|1|-0.16358|24.39|-0.1794|18|-0.17939915081239|18|25.43|-0.08394|-0.03108|-0.034766696493782|-0.038846326250645|82.898160398548|84.808905028848|85.399113497403|0.571|0.429|0.23205|7|3|0.00030797872340426|0.070884946808511|63.310001373291|2021-01-10|-0.125|2023-10-01|0.11882|2020-12-27
2024-03-03 20:06:25|WEEKLY|00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|20.443243142213|14|1.7471119886164||0|0|0.03655|26.09|-0.2136|7|-0.26946107020064|34|33.67|0.01974|0.08302|0.03970917067641|0.12288010514844|91.230305779237|146.1102194325|279.93563312107|0.381|0.286|0.19742|21|7|0.0031104027777778|0.073814222222222|73.379997253418|2018-06-24|-0.30219|2020-03-22|0.51124|2020-04-12
2024-03-03 20:06:27|WEEKLY|00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|100.11201843122|18|4.7293269352799|0.3952|1|2|0.32913|113.72|0.07139|68|0.071385762718521|68|29.87|-0.1406|-0.04442|0.028442725733399|0.25053807686039|74.371087313805|153.95546776077|429.13208007813|0.333|0.2|0.22824|15|4|0.0041568387096774|0.065586795698925|116.30999755859|2024-03-03|-0.16763|2022-11-06|0.20108|2020-04-12
2024-03-03 20:06:28|WEEKLY|00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|-67.028779156955|24|3.0418235050163|-0.0673|-1|1|-0.06728|64.88|-0.00833|33|-0.0083345325575478|33|37.19|0.03362|0.14299|0.056248723546365|0.11562996391514|83.592851736404|186.10050260502|293.30919887825|0.571|0.405|0.28978|42|15|0.0034278233438486|0.096626170347003|73|2023-07-23|-0.38937|2001-09-23|0.69576|2008-11-02
2024-03-03 20:06:28|WEEKLY|00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|11.27410232733|14|1.8802992115077|1.6821|1|1|1.68211|16.79|-0.18786|11|0.9089434659351|43|45.53|-1.64576|-1.49748|0.073824433230459|0.10140049076797|68.512803781555|109.89186212541|322.36390539208|0.733|0.267|0.52357|15|9|0.03939566091954|0.18276201149425|165|2011-06-12|-0.83167|2013-05-12|18.58375|2010-05-30
2024-03-03 20:06:29|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
2024-03-03 20:06:30|WEEKLY|00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|81.316511291224|13|5.115668539905|0.0374|1|1|0.03743|87.87|-0.19804|38|-0.19803620875631|38|34|-0.01877|0.08401|0.063791261497603|0.12364399107884|186.9898809655|558.84881434462|5858.0001831055|0.582|0.403|0.22871|67|26|0.0035375895196507|0.077220742358079|117.62000274658|2021-05-16|-0.42981|2008-10-26|0.53419|2009-08-02
2024-03-03 20:06:32|WEEKLY|00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|30.090532417252|16|1.2702003315773|0.0768|1|2|0.04538|32.48|-0.00428|29|-0.0042769152440145|29|27.65|-0.08622|-0.02578|-0.084209050172911|-0.080671440666019|53.266531831524|64.997137908692|147.77070163183|0.412|0.294|0.17387|17|5|0.0017981237113402|0.060582041237113|38.200000762939|2017-12-03|-0.25038|2020-03-22|0.20116|2020-04-12
2024-03-03 20:06:33|WEEKLY|00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|62.032295111073|12|2.4525680928584|0.106|1|1|0.10599|72.52|-0.14433|7|0.0070298365633559|63|28.14|-0.03088|0.02484|0.021535523446674|0.080239621822644|92.671699054957|534.89639947797|21329.41055302|0.543|0.383|0.15788|81|27|0.0031471048034935|0.052535122270742|72.629997253418|2024-03-03|-0.23288|1987-10-25|0.31212|2008-11-30
2024-03-03 20:06:34|WEEKLY|00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|257.04071061896|11|21.369369605486|-0.0446|1|2|-0.06778|299.7|-0.24252|9|-0.023821920399736|37|31.31|0.07133|0.14864|0.18182485060614|0.28390211335588|960.58437514419|2092.2383075732|2695.1440224045|0.556|0.378|0.26611|45|21|0.0050205073995772|0.092446631430585|417.98001098633|2021-03-21|-0.37143|2008-11-23|0.91589|2008-11-02
2024-03-03 20:06:35|WEEKLY|00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|75.267685394076|45|2.912438558013|0.3352|1|2|0.30051|83.74|-0.15971|12|-0.15970855413433|12|43.88|0.04307|0.10086|0.078398925482487|0.23305785863998|207.35811039457|1972.1970146565|46522.2191868|0.694|0.408|0.18206|49|25|0.0034994530537831|0.060639872379216|84.870002746582|2024-03-03|-0.21429|1982-02-28|0.30769|1982-11-07
2024-03-03 20:06:36|WEEKLY|00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|-128.56241958326|51|6.8158808737565|0.0321|-1|1|0.03208|110.46|-0.03901|20|-0.039005051593013|20|35.07|0.04444|0.11418|0.05327983802186|0.13190290074343|42.903931512419|139.94035947654|2427.6921858026|0.587|0.391|0.2537|46|22|0.0038365604329525|0.082952964521948|144.05293273926|2021-05-16|-0.5197|1992-06-21|0.33283|1998-10-25
2024-03-03 20:06:38|WEEKLY|00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|29.605168651214|16|2.9014260078093|-0.0507|1|1|-0.05073|34.43|0.02144|34|1.3342269780478|16|22.73|-0.15403|0.06667|0.13197767342538|0.54205115582248|75.514623132357|175.03923924|246.81004140451|0.364|0.182|0.36872|11|3|0.007647962264151|0.132856|65.900001525879|2021-01-17|-0.29671|2020-03-15|0.38893|2020-07-12
2024-03-03 20:06:39|WEEKLY|00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|58.783559490415|17|2.5091471111866|0.3522|1|1|0.35217|67|0.11157|46|0.11156593120192|46|26.76|-0.09072|0.01294|-0.0048730981678242|0.057263735240644|75.263479559419|124.80701936786|246.14951668504|0.529|0.412|0.21541|17|5|0.0037002547770701|0.074166709129512|67.23999786377|2024-03-03|-0.35429|2020-03-22|0.31193|2020-06-07
2024-03-03 20:06:40|WEEKLY|00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|54.887244755611|66|3.1757260454626|0.4418|1|1|0.44182|62.33|-0.01742|61|-0.045302879718308|15|31.41|0.00739|0.18592|0.12493617372623|0.23437121763639|223.51139982153|738.17887066709|1581.9797189299|0.538|0.385|0.29157|39|11|0.0049220775193798|0.099260031007752|65.16780090332|2024-01-28|-0.35323|2002-12-15|0.39589|2017-10-22
2024-03-03 20:06:41|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
2024-03-03 20:06:41|WEEKLY|00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|45.014065046746|6|3.3519262695906|-0.0087|1|1|-0.0087|54.67|-0.09035|35|-0.24053627181342|6|33.12|-0.01025|0.04636|0.03605086510725|0.10755245809738|91.160550057577|475.95945480937|662.66664447207|0.594|0.391|0.20251|69|30|0.0020628558951965|0.066612537117904|67.25|2022-06-05|-0.42637|1999-02-14|0.33905|1999-04-18
2024-03-03 20:06:44|WEEKLY|00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|-51.764148628632|51|3.2897160569563||0|0|0.17448|43.67|-0.29392|19|-0.22306234768252|13|35.05|0.05123|0.15139|0.086765556807544|0.21814163122977|133.01287189565|432.3354943251|1247.7142333984|0.595|0.286|0.27131|42|16|0.0045572536136662|0.089187509855453|87.589996337891|2022-06-12|-0.29688|2002-02-17|0.904|1999-11-14
2024-03-03 20:06:45|WEEKLY|00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|121.12830329596|69|8.3160584885079|0.2118|1|1|0.21178|137.38|-0.14089|21|0.43004297084563|58|32.83|0.04745|0.11995|0.15432460571717|0.29591365454357|411.33802653004|819.04346944842|1841.5550158219|0.69|0.414|0.29037|29|15|0.0045284803921569|0.082242794117647|145.97999572754|2024-02-18|-0.33718|2020-03-15|0.29869|2020-04-12
2024-03-03 20:06:46|WEEKLY|00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE|60.749642254282|6|5.3834530905323|0.1122|1|1|0.11222|78.89|-0.19364|37|-0.19363805592761|37|46.67|-0.09423|-0.03578|-0.19363805592761|-0.19363805592761|80.636|80.636|89.020533677078|0.333|0.333|0.30134|3|2|0.0015643448275862|0.10995627586207|108.75|2021-08-08|-0.14584|2022-11-20|0.21992|2022-08-07
2024-03-03 20:06:46|WEEKLY|00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE|7.0557105658172|14|0.75818311613958|0.0717|1|2|0.04416|8.04|||-0.19363805592761|37|127|0.62069|0.63043|0|0|100|100|39.605912630651|0|0|0.35638|1|0|-0.0045312857142857|0.1021935|24.489900588989|2021-08-01|-0.23795|2023-08-06|0.21209|2022-11-13
2024-03-03 20:06:47|WEEKLY|00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|-25.162691910886|142|2.5513075351188|0.7493|-1|1|0.74925|18.5|2.11599|56|2.1159944582522|56|30.61|-0.00914|0.10386|0.071873386562406|0.29863169846575|52.500589485876|2108.1217687377|9736.8422274447|0.63|0.37|0.28399|46|21|0.005696145900581|0.098668896061976|142|2021-03-21|-0.48998|2020-03-22|0.57003|2020-05-24
2024-03-03 20:06:49|WEEKLY|00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|27.411402624145|31|1.3011993033041|0.2714|1|1|0.27139|32.09|-0.07232|22|-0.072315544299706|22|28.36|0.02466|0.10217|0.017652451911631|0.0226436644578|94.071950051201|101.47103749917|427.29692642587|0.44|0.28|0.24412|25|8|0.0035045196211096|0.080214817320704|38.389999389648|2017-12-10|-0.25185|2011-08-07|0.28477|2021-08-15
2024-03-03 20:06:50|WEEKLY|00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|-46.688814917636|29|11.47460501705|0.8774|-1|1|0.87736|11.97|-0.03175|9|-0.03174607619797|9|83|0.46949|0.49039|-0.03174607619797|-0.03174607619797|96.825|96.825|0.34772253679414|0.5|0.5|0.67142|2|2|-0.020160927835052|0.20175350515464|6039.2001953125|2020-09-06|-0.52903|2022-03-06|0.55705|2022-08-07
2024-03-03 20:06:51|WEEKLY|00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|-47.16582411981|1|3.6127745921623||1|0|0|31.45|-0.09863|11|-0.098628648078962|11|24.83|-0.13532|-0.09866|-0.1048826522192|-0.12025969324758|53.020106573669|62.913297526934|91.851633239604|0.833|0.5|0.33404|6|4|0.0021169127516779|0.10883510067114|48.419998168945|2021-07-04|-0.25755|2024-03-03|0.20751|2022-03-20
2024-03-03 20:06:51|WEEKLY|00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE|41.377142306459|46|2.135952513651|0.9764|1|2|0.90175|48.97|||-0.098628648078962|11|91|-0.0865|-0.04544|0|0|100|100|206.62447107293|0|0|0.23367|1|0|0.0068228676470588|0.084849558823529|49.009998321533|2024-03-03|-0.16117|2022-01-09|0.19846|2022-03-20
2024-03-03 20:06:52|WEEKLY|00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|-13.677233492176|7|1.6386945363018||0|0|0.29492|8.75|-0.27183|24|-0.27182807801615|24|29.29|0.01094|0.11147|0.11966654997313|0.25018919544598|70.332006509129|175.00455939627|238.41961357221|0.588|0.353|0.2565|34|14|0.0029325449101796|0.082704271457086|61.770000457764|2019-02-10|-0.37961|2012-12-23|0.28937|2009-05-10
2024-03-03 20:06:54|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
2024-03-03 20:06:54|WEEKLY|00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|-38.681680915239|44|1.7570989499189||0|0|0.14852|33.94|0.25579|55|0.25579392237607|55|34.25|-0.03283|0.0171|0.018357889886755|0.072045820812272|101.8100297708|135.06039119953|215.49205477276|0.375|0.25|0.1661|24|6|0.0017592832369942|0.058270069364162|54.029998779297|2022-01-09|-0.23863|2020-03-22|0.20929|2007-08-26
2024-03-03 20:06:55|WEEKLY|00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE|-24.948756285501|113|1.5933210755248|0.1912|-1|1|0.19118|20.9|-0.31386|19|-0.31386085349749|19|12|-0.35434|-0.33967|-0.31386085349749|-0.31386085349749|68.614|68.614|77.407405994557|0.5|0.5|0.35578|2|2|0.00041860294117647|0.10848095588235|39.706699371338|2021-08-29|-0.17163|2022-04-24|0.28443|2022-06-26
2024-03-03 20:06:56|WEEKLY|00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|20.787189142983|58|4.7110049081705||0|0|1.01857|35.87|||-0.31386085349749|19|111|0.8514|0.86209|0|0|100|100|29.996653606481|0|0|0.53709|1|0|-0.00057565476190477|0.17296505952381|183.89999389648|2020-12-27|-0.31963|2023-04-09|0.45639|2023-02-05
2024-03-03 20:06:57|WEEKLY|00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|466.60696790802|12|33.138374889877|0.0787|1|1|0.07874|552|-0.20199|12|-0.20198767777679|12|30.4|-0.03382|0.05101|0.049094199136395|0.20213668737732|60.87544311696|1926.2509766406|20369.003403315|0.698|0.434|0.26356|53|24|0.0057042293464858|0.096978378545006|703.26501464844|2021-11-07|-0.5137|1997-10-26|0.86174|2006-03-05
2024-03-03 20:06:59|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
2024-03-03 20:07:00|WEEKLY|00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|5.642031405159|12|0.54551826520136|0.0457|1|2|-0.07725|6.57|-0.4326|12|0.031120251698781|29|21.44|-0.09385|-0.03369|-0.19587070534178|-0.054062205110896|22.248379769972|82.334475306641|70.645161687274|0.667|0.333|0.22706|9|4|0.00050132352941176|0.096504803921569|14.380000114441|2021-01-03|-0.16628|2022-12-25|0.21295|2023-12-17
2024-03-03 20:07:01|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
2024-03-03 20:07:01|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
2024-03-03 20:07:02|WEEKLY|00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|45.541287890763|8|3.4555277892654||0|0|-0.03148|54.45|0.06735|48|-0.14289780733832|13|28.43|-0.07774|0.01969|0.045052731261308|0.074721808783737|125.08235250496|149.2101233335|403.33333898474|0.476|0.381|0.21658|21|7|0.0033893046357616|0.06593917218543|84.230003356934|2021-09-05|-0.243|2023-02-12|0.21377|2020-04-12
2024-03-03 20:07:04|WEEKLY|00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|11.234178315716|14|2.5612213816889||0|0|-0.07541|16.92|-0.40445|12|-0.30048091110037|13|25.43|-0.24471|-0.16253|-0.17000356190892|-0.300171185058|18.944012178867|29.89373747136|24.376889761685|0.857|0.429|0.56952|7|4|-0.00048853403141361|0.17497722513089|188.30000305176|2021-01-17|-0.26147|2021-03-07|0.6386|2023-11-05
2024-03-03 20:07:04|WEEKLY|00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE|4.9552892395074|11|0.74280261514643||0|0|-0.34635|5.19|||-0.30048091110037|13|134|0.7675|0.77503|0|0|100|100|15.19765688235|0|0|0.43163|1|0|-0.00816875|0.14818833333333|50.400001525879|2021-07-04|-0.31776|2022-05-15|0.36699|2022-12-04
2024-03-03 20:07:05|WEEKLY|00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|59.142119777539|12|4.5142938652506|0.1588|1|2|0.1166|75.08|-0.12092|29|-0.12092476668899|29|36.17|0.04745|0.12901|0.11659006493259|0.17978283578661|380.45509206527|705.45772752222|1343.1126973457|0.587|0.413|0.24466|63|27|0.0030080436681223|0.080790947598253|79.769996643066|2022-01-09|-0.54167|2008-11-09|0.54265|2009-08-09
2024-03-03 20:07:06|WEEKLY|00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE|-12.962341660954|28|1.0281114862278||0|0|-0.10297|12.64|0.00376|12|0.0037621150940756|12|56|0.33733|0.36814|0.0037621150940756|0.0037621150940756|100.376|100.376|32.4601971985|0.5|0.5|0.34884|2|0|-0.0046112949640288|0.12364510791367|40.705001831055|2021-08-15|-0.25553|2021-09-26|0.32015|2023-05-14
2024-03-03 20:07:07|WEEKLY|00785|1163277|/equities/gohealth-llc|R1000GROWTH|11.06309265017|42|1.563856554039|-0.349|1|1|-0.34904|12.85|-1.26897|3|-0.29725365679788|21|49.33|-0.20166|-0.06146|-0.78310959873739|-0.29725365679788|-18.90186675|70.275|4.0219093525727|0.667|0.333|0.88252|3|3|-0.0073821164021164|0.17904216931217|336|2020-07-26|-0.55373|2021-08-15|0.69572|2022-08-14
2024-03-03 20:07:09|WEEKLY|00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|-3.8232652872719|164|0.42442173858211|||0|0.90617|2.6|||-0.29725365679788|21|0|0|0|0|0|100|100|9.3828942278438|0|0|0|0|0|-0.01171036809816|0.11459803680982|28.729999542236|2021-06-20|-0.21101|2023-03-26|0.16701|2021-03-14
2024-03-03 20:07:10|WEEKLY|00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|30.925126092896|14|2.5607396979619|0.1818|1|2|0.15284|37.94|-0.2236|6|0.48125227262422|107|43.54|0.05586|0.10552|-0.026440549456286|0.061075094735442|36.000959699719|129.5981499896|418.30209375155|0.463|0.244|0.21179|41|15|0.0023589321468298|0.071081218020022|131.46000671387|2008-09-21|-0.37209|2009-04-26|0.50485|2009-05-10
2024-03-03 20:07:11|WEEKLY|00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|69.536624511712|2|4.0244586995464||0|0|-0.01849|81.2|-0.08376|26|-0.083763203938921|26|43.55|0.00442|0.08187|0.090547267496854|0.21401056545303|177.87802375439|428.55629780637|1110.8070804904|0.613|0.355|0.24121|31|13|0.0031119541080681|0.073190710584752|114.98000335693|2021-05-02|-0.23424|2001-07-29|0.28777|1998-09-27
2024-03-03 20:07:12|WEEKLY|00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|146.11388868295|6|12.225179525478||0|0|-0.09378|163.69|-0.0901|46|-0.189136324937|6|31.67|0.03526|0.13107|-0.07363885971335|-0.02449367749098|9.5429873169892|60.84915395069|1163.3973418039|0.576|0.303|0.30093|33|15|0.0063791523809524|0.11329044761905|217.75999450684|2023-02-05|-0.44375|2008-11-16|1.13281|2009-08-30
2024-03-03 20:07:13|WEEKLY|00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE|-0.92474923721652|20|0.22932906434768|0.5196|-1|1|0.51961|0.49|-0.55263|14|-0.5526315816992|14|32.75|-0.09264|-0.03606|-0.43058332017158|-0.43058332017158|30.93384602|30.93384602|1.2265331669062|0.5|0.5|0.57497|4|2|-0.0134166|0.22421153333333|79.83910369873|2021-07-04|-0.59113|2022-11-06|1.32|2024-02-18
2024-03-03 20:07:14|WEEKLY|00791|17183|/equities/svb-financial-gro|R1000VALUE|-1.5149074358258|50|0.47725247751526||0|0|0.99925|0.08|-0.67192|5|-0.6719160801987|5|38.33|0.17498|0.25468|0.17076121081797|0.36420301903404|342.52580440033|2096.131267386|12.307692484037|0.771|0.438|0.26375|48|31|0.00610197458973|0.11080612493383|763.21997070312|2021-11-21|-0.99142|2023-04-02|2.79147|2024-01-14
2024-03-03 20:07:15|WEEKLY|00792|20751|/equities/first-republic-bank|R1000VALUE|-0.67472925481755|112|0.20157641879406|0.9997|-1|1|0.99969|0.06|0.77554|85|0.7755385116918|85|36.19|0.01467|0.05978|0.089230622134087|0.21394866841698|150.45081689961|256.63069635285|0.2188982086571|0.563|0.375|0.16807|16|8|0.00041831884057971|0.10563743478261|222.86000061035|2021-11-21|-0.90028|2023-05-07|1.2|2024-01-14
2024-03-03 20:07:16|WEEKLY|00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|85.657325582729|14|2.9158923370884|0.1181|1|2|0.10294|95.68|-0.11892|6|0.0020679336569096|49|27.57|-0.12088|-0.10206|-0.02514919902033|0.079737680442729|87.764312240353|115.98058387|212.62222290039|0.571|0.286|0.15147|7|4|0.0041479611650485|0.050805|95.830001831055|2024-03-03|-0.07668|2020-05-17|0.11244|2020-06-07
2024-03-03 20:07:17|WEEKLY|00794|1135949|/equities/corteva|R1000VALUE|45.709983872432|5|2.8616720679539|0.0117|1|1|0.01169|53.66|0.03861|36|-0.12453362415408|30|27.22|-0.09092|-0.04161|-0.075095428775665|0.029095254092452|44.492808134129|103.47620829229|185.03448223246|0.889|0.444|0.1999|9|7|0.0035643373493976|0.065949959839357|68.430000305176|2022-11-06|-0.13299|2023-11-12|0.23475|2020-04-12
2024-03-03 20:07:17|WEEKLY|00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|-77.85574304555|19|5.507473264617|0.2212|-1|1|0.2212|60.38|-0.14737|12|-0.14736612208189|12|46.8|0.08752|0.14115|0.11362010044101|0.14449176769774|146.6386754653|148.10042667659|127.92372900876|0.5|0.4|0.19905|10|5|0.0014674485596708|0.05812853909465|194.05000305176|2021-09-05|-0.21021|2022-12-18|0.22808|2020-03-29
2024-03-03 20:07:19|WEEKLY|00796|995924|/equities/invitation-homes-inc|R1000VALUE|-34.730994574064|19|1.3896121029417||0|0|-0.19931|34.54|-0.18644|15|-0.18644073458566|15|35.1|-0.01076|0.01792|-0.055454708512772|-0.04124783568751|62.733233663628|79.58835135537|167.4260897752|0.7|0.4|0.15612|10|7|0.002229945799458|0.049240108401084|45.799999237061|2022-01-02|-0.36451|2020-03-22|0.25503|2020-04-12
2024-03-03 20:07:20|WEEKLY|00797|20790|/equities/sun-communities-inc|R1000VALUE|114.36283318601|14|6.3723032979663||0|0|0.00053|132.74|0.0051|36|-0.12523031118113|7|42.27|0.05114|0.08275|0.07827781490857|0.14554625657742|231.1492406992|376.97568076624|659.74155047909|0.595|0.405|0.14476|37|18|0.0018712935954344|0.048383665187064|211.78999328613|2022-01-02|-0.35288|2008-10-12|0.36446|2009-03-15
2024-03-03 20:07:21|WEEKLY|00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|51.888426664553|10|3.2355248520501||0|0|0.17199|62.35|0.35067|116|1.2143243325723|74|44.69|0.2207|0.27975|0.27752964512223|0.49154068497986|10150.427058057|15444.290834777|3604.0461148384|0.769|0.436|0.28512|39|25|0.0042289726027397|0.092087813926941|96.487396240234|2021-09-05|-0.31962|2001-04-08|0.36808|2000-04-23
2024-03-03 20:07:22|WEEKLY|00799|955846|/equities/teladoc-inc|R1000VALUE|-21.873588292245|157|2.2911960974149||0|0|0.92092|15|1.62717|70|1.6271707348687|70|74|1.12009|1.35283|2.2573042299381|2.2573042299381|1021.29657448|1021.29657448|53.571428571429|0.5|0.5|0.37616|4|1|0.0022110398230089|0.12440469026549|308|2021-02-21|-0.42043|2022-05-01|0.2694|2017-05-14
2024-03-03 20:07:22|WEEKLY|00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|393.7277858329|11|16.055196469478|-0.0027|1|2|-0.01949|425|-0.13463|21|-0.051162239483335|37|40.52|-0.04096|0.05385|0.037780644074464|0.23890899620365|56.839650424015|507.32170579859|4047.6190476191|0.581|0.323|0.23486|31|10|0.0042407819905213|0.067425726698262|493.9700012207|2022-04-24|-0.28926|2001-02-25|0.32975|2000-03-19
2024-03-03 20:07:24|WEEKLY|00801|1142204|/equities/amcor-plc|R1000VALUE|-9.8604054110524|76|0.39874022747506||0|0|0.17213|9.09|-0.14286|20|-0.14285720666941|20|42.75|-0.04616|0.0098|-0.014098571764202|-0.014098571764202|95.54196724|95.54196724|83.165598342055|0.5|0.5|0.18849|4|1|-8.7398373983742E-6|0.053216869918699|13.604999542236|2022-06-12|-0.26824|2020-03-15|0.16837|2020-04-12
2024-03-03 20:07:25|WEEKLY|00802|17124|/equities/signature-bank|R1000VALUE|0.14163621335825|9|0.90926993702382||0|0|0.07568|1.99|1.56408|72|1.5640799919108|72|35.52|0.01786|0.07308|0.095096834558109|0.2087048387786|158.59808232825|377.15533039763|10.263022548619|0.552|0.379|0.28529|29|9|0.010665606936416|0.10422506743738|374.76000976562|2022-01-23|-0.99743|2023-04-02|3.25|2023-12-24
2024-03-03 20:07:26|WEEKLY|00803|101848|/equities/ally-financ|R1000VALUE|29.976510764166|14|2.2494965391012||0|0|0.20966|37.33|-0.31055|7|-0.31054748985147|7|39|0.05016|0.12276|0.0282595768184|-0.026464232834845|104.84974048764|80.537177380126|145.53607168121|0.462|0.385|0.18182|13|3|0.0024053653846154|0.068984115384615|56.610000610352|2021-06-06|-0.43121|2020-03-22|0.40484|2020-04-12
2024-03-03 20:07:27|WEEKLY|00804|39139|/equities/idex|R1000VALUE|211.53673271474|5|8.5977538289739|0.0849|1|1|0.08495|239.47|-0.07674|37|0.29300072842162|94|30.66|-0.01742|0.04185|0.037301376376395|0.11676751369455|105.19620891613|380.98836227016|8286.1589110096|0.542|0.339|0.16624|59|21|0.0031824765581908|0.051538758963045|246.22999572754|2022-12-18|-0.18773|1990-08-26|0.18986|2008-11-30
2024-03-03 20:07:28|WEEKLY|00805|17251|/equities/ss-c-technologies|R1000VALUE|57.755376989759|14|2.1207084075884|0.1441|1|2|0.11236|64.15|-0.10272|35|-0.10271552291452|35|37.47|-0.02967|0.08332|0.02123366543081|0.082583428542302|79.436985306634|129.05444134056|424.27250007553|0.579|0.421|0.1805|19|5|0.0031442482758621|0.060087075862069|84.849998474121|2022-01-16|-0.50074|2011-04-24|0.19129|2020-04-12
2024-03-03 20:07:30|WEEKLY|00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|125.0914026741|15|4.7886979896566|0.2137|1|1|0.21374|142.08|-0.21362|21|-0.2291692477174|16|31.57|-0.04535|0.02295|0.043889710557117|0.11266056350685|120.92031094515|274.94401384063|1894.4000244141|0.532|0.319|0.2074|47|18|0.0031837650200267|0.068947543391188|142.27499389648|2024-03-03|-0.25842|2020-03-22|0.2542|2020-04-12
2024-03-03 20:07:31|WEEKLY|00807|1061925|/equities/vici-properties|R1000VALUE|28.180946598729|10|1.1861896179016||0|0|-0.07215|29.58|-0.04979|11|-0.049787051893811|11|24.85|-0.05287|-0.0014|-0.041471868021238|-0.022490351897015|72.240444774453|90.531860883065|164.33333290948|0.538|0.308|0.15754|13|5|0.0025827108433735|0.054193975903614|35.689998626709|2022-08-21|-0.30057|2020-03-22|0.30869|2020-03-29
2024-03-03 20:07:32|WEEKLY|00808|39171|/equities/camden-property-tr|R1000VALUE|-103.38815731672|96|4.6848325900274||0|0|0.35623|95.8|0.39675|64|0.39675235854917|64|35.76|-0.00862|0.04165|0.039355625079433|0.089402961969719|117.41027428702|199.20214226817|433.09222159631|0.571|0.381|0.13118|42|17|0.0016348403256105|0.0474931183469|180.36999511719|2022-01-02|-0.28115|2008-11-23|0.38179|2008-11-30
2024-03-03 20:07:33|WEEKLY|00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|-362.81258198372|44|22.215258347706|0.1374|-1|1|0.13742|332.3|-0.23412|9|-0.23411532756585|9|30.36|0.05604|0.13322|0.11851289672745|0.2559161293268|2053.5779300083|24221.13193589|19547.057557188|0.716|0.446|0.17484|74|35|0.0033895545851528|0.058650318777293|832.70001220703|2021-09-05|-0.34553|1987-10-25|0.29825|1980-12-21
2024-03-03 20:07:34|WEEKLY|00810|13972|/equities/cree-inc.|R1000VALUE|-41.606112661762|70|5.4990837641962|0.6222|-1|1|0.62224|28.43|-0.31501|11|-0.31500864426281|11|28.67|0.12009|0.27783|0.44419007343679|0.71891381232196|1302.8918048991|2551.1487140957|2045.3237840116|0.685|0.426|0.38016|54|24|0.0057878354978355|0.12524917130489|142.33120727539|2021-11-21|-0.32737|2000-04-02|0.57732|1996-02-04
2024-03-03 20:07:36|WEEKLY|00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|60.857901859703|82|4.5376777259258||0|0|-0.01529|68.25|0.34034|36|-0.03272798611887|14|24.89|-0.09524|-0.04051|-0.016578285390083|0.035503102567069|74.221409753479|113.04341759141|223.62384985692|0.778|0.444|0.29345|9|6|0.0045535409836066|0.092191475409836|130.36999511719|2021-11-07|-0.19404|2020-04-05|0.37465|2020-04-12
2024-03-03 20:07:36|WEEKLY|00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|83.184241672067|12|4.8435909248632||0|0|-0.10313|87.14|-0.22896|17|-0.2289589902197|17|41.06|0.02942|0.13434|0.064633965838514|0.1219568924556|131.147812585|205.16618412239|664.17683040959|0.581|0.355|0.27513|31|12|0.0036846105919003|0.091322718068536|151.75|2015-07-26|-0.36501|2020-08-23|0.49254|2000-03-05
2024-03-03 20:07:37|WEEKLY|00813|29737|/equities/westar-energy|R1000VALUE|-55.992249771979|90|2.1582499494244||0|0|0.18324|49.12|-0.12955|10|-0.12955156436718|10|40.76|0.02067|0.0611|0.049211472920658|0.077795755948504|261.99347051897|337.25618475856|591.09502348438|0.444|0.333|0.10827|54|15|0.0012166331877729|0.040646244541485|76.569999694824|2020-02-23|-0.20156|2020-03-22|0.21916|2020-03-29
2024-03-03 20:07:38|WEEKLY|00814|1096067|/equities/elanco-animal-health|R1000VALUE|13.134078511047|16|1.0885262940981|0.3562|1|1|0.35618|16.03|-0.2364|6|-0.1588680648404|12|38.43|0.00019|0.04186|-0.13788543621978|-0.10504671914347|53.694629489796|70.317744224458|47.008801771094|0.571|0.429|0.27608|7|4|-0.0010459154929577|0.080932464788732|37.610000610352|2018-09-30|-0.21979|2020-03-22|0.24686|2020-03-29
2024-03-03 20:07:39|WEEKLY|00815|41250|/equities/w-p-carey-inc|R1000VALUE|-64.586341758056|2|2.9937801028237||0|0|-0.00679|56.36|-0.07838|12|-0.078377309615967|12|37.81|-0.00609|0.02425|-0.001863396902589|0.044677996676487|65.984623045115|152.29707228757|261.04678189915|0.75|0.417|0.14019|36|21|0.0013851762114537|0.048204038179148|91.652671813965|2019-10-27|-0.33189|2020-03-22|0.39276|2020-04-12
2024-03-03 20:07:41|WEEKLY|00816|39241|/equities/fidelity-national-financial|R1000VALUE|45.34101500701|30|2.1747855939509|0.2584|1|2|0.199|50.49|-0.16614|6|-0.1661419003632|6|40.43|-0.00378|0.04915|0.0080398638026798|0.021949709714383|83.85724230273|92.962690604974|327.21970628562|0.522|0.304|0.19447|23|7|0.0025125860271116|0.061815516162669|54.253852844238|2022-01-16|-0.351|2020-03-22|0.67123|2008-11-30
2024-03-03 20:07:42|WEEKLY|00817|15572|/equities/builders-firstsou|R1000VALUE|156.72568633828|13|12.583104045281|0.3985|1|2|0.35396|199.98|-0.21225|11|0.64082143759677|34|45.81|0.24941|0.35128|0.24398909020818|0.49198712179572|671.0756761719|950.66822849524|1549.0317435412|0.619|0.333|0.34983|21|10|0.0072003696098563|0.11544907597536|201|2024-03-03|-0.60748|2008-11-23|0.88261|2015-04-19
2024-03-03 20:07:43|WEEKLY|00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|152.92077398462|15|11.655376310795|0.2325|1|1|0.23249|192.86|-0.2014|11|-0.201403599836|11|41.67|0.12343|0.19547|0.22556039392667|0.29572647484368|1966.3425098416|1950.9778734104|652.43573780357|0.606|0.455|0.22934|33|14|0.0029726925845932|0.071617516198704|275.76501464844|2022-01-09|-0.415|1999-07-11|0.39535|2000-01-23
2024-03-03 20:07:43|WEEKLY|00819|19696|/equities/leidos-holdings|R1000VALUE|114.59200939643|32|4.2032957570164|0.3807|1|2|0.35936|127.44|-0.12859|9|-0.053338456605871|26|32.44|-0.02933|0.02109|-0.038267795914108|-0.0042547589750332|44.611721543852|82.529037119318|347.15337951428|0.593|0.37|0.16508|27|13|0.0020781808158765|0.050430826901874|129.06379699707|2024-03-03|-0.1971|2020-03-22|0.28865|2020-03-29
2024-03-03 20:07:44|WEEKLY|00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|29.827838566085|14|1.5751486819446|0.1174|1|2|0.07901|33.73|-0.26642|15|-0.26641652844651|15|32.22|-0.07558|0.01559|-0.20647345481084|-0.21185088453015|49.72020369037|61.81952018|157.69051194344|0.333|0.222|0.22376|9|2|0.0031247524752475|0.070746765676568|37.130001068115|2022-02-13|-0.3418|2020-03-22|0.39887|2020-03-29
2024-03-03 20:07:46|WEEKLY|00821|39190|/equities/bunge|R1000VALUE|-102.91478752936|9|4.3194785502984|0.0501|-1|1|0.05009|93.11|-0.06505|24|-0.065051506419782|24|29.25|-0.02235|0.02173|0.017892388180711|0.064036024054519|93.507728056098|223.63951004949|581.9375038147|0.675|0.475|0.16605|40|18|0.0024921392190153|0.062227113752122|135|2008-01-20|-0.27995|2008-10-05|0.22739|2001-12-09
2024-03-03 20:07:47|WEEKLY|00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|-5.2196842404503|107|0.64667576806431|0.7863|-1|1|0.78634|4.38|-0.00923|61|-0.0092303350984716|61|48.17|0.06897|0.10517|0.10958426729039|0.086751909378378|254.09975543908|164.95053602185|39.818182858554|0.611|0.444|0.19057|18|10|0.00057106885919836|0.068063576567317|24.28870010376|2020-02-23|-0.27699|2024-01-07|0.44884|2008-11-30
2024-03-03 20:07:48|WEEKLY|00823|24321|/equities/targa-resources-inc|R1000VALUE|84.676898228961|56|4.3543665449361|0.2943|1|1|0.29433|99.34|0.53689|82|-0.0092303350984716|61|70.56|0.55465|0.65413|0.6053973568424|0|257.2600171|100|387.44149260002|0.222|0|0.32908|9|3|0.0042112463768116|0.082402072463768|160.9700012207|2014-06-22|-0.55205|2020-03-15|0.36019|2020-04-12
2024-03-03 20:07:49|WEEKLY|00824|20844|/equities/atmos-energy-corp|R1000VALUE|-118.67683466645|23|3.7408445110169||0|0|-0.06419|112.73|0.04735|26|0.047354044505392|26|39.88|-0.02826|0.01657|0.0057290852532088|0.058168754789416|78.329827557029|216.08783077019|2020.2509838398|0.538|0.365|0.12713|52|22|0.001918463740458|0.043320491412214|125.2799987793|2023-07-30|-0.23353|2008-10-12|0.21895|1996-06-30
2024-03-03 20:07:50|WEEKLY|00825|13569|/equities/first-solar-inc|R1000VALUE|-194.03097371455|24|16.500874978419|0.0271|-1|1|0.02709|158.05|0.84115|60|0.84114570488691|60|33.81|0.0047|0.15202|0.15959500319797|0.17151687183422|121.55745821847|170.4393005978|638.84399561017|0.423|0.346|0.32513|26|7|0.0052812971175166|0.11047073170732|317|2008-05-18|-0.30129|2011-12-18|0.41137|2007-11-11
2024-03-03 20:07:52|WEEKLY|00826|23064|/equities/qiagen?cid=23064|R1000VALUE|40.145871879978|12|1.7563926909619|0.0228|1|1|0.02283|43.45|0.02947|18|-0.10032889025606|37|33.33|0.02071|0.0814|0.10247169575201|0.25398358873224|133.41072625843|1002.9966005996|2298.9418567093|0.744|0.419|0.20085|43|23|0.0038372229916897|0.069950491689751|59.049999237061|2021-02-14|-0.40944|2002-07-07|0.36335|1997-03-09
2024-03-03 20:07:53|WEEKLY|00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|16.507483439325|12|0.94574660789361|0.0162|1|2|-0.03308|19.29|-0.08424|40|-0.19085313088262|7|36.92|-0.01239|0.03354|-0.0054922280418784|-0.00086179344687357|68.473133703792|87.729562523728|37.823531206916|0.649|0.405|0.1449|37|17|0.00012289034132171|0.052981031227306|86|2002-06-30|-0.34421|2020-04-05|0.50995|2020-04-12
2024-03-03 20:07:54|WEEKLY|00828|940831|/equities/liberty-media-co|R1000VALUE|-73.312132748856|24|3.6493503707842|-0.1628|-1|1|-0.16275|73.3|-0.05026|35|-0.050259864748414|35|40|0.00712|0.07015|-0.019788723517866|0.043723830664445|84.377962987572|106.85218254153|166.02491623651|0.333|0.25|0.21737|12|3|0.0025013916500994|0.065629801192843|78.580001831055|2023-08-06|-0.52274|2016-04-24|0.20828|2016-09-18
2024-03-03 20:07:54|WEEKLY|00829|958243|/equities/sunrun-inc|R1000VALUE|11.43386511766|12|2.8576930243811|-0.3462|1|1|-0.34622|12.18|0.12164|61|-0.4127907056567|9|29.07|-0.103|0.10242|-0.11696476452692|-0.1768614352801|16.280657376121|22.863065158402|120.11834213789|0.6|0.333|0.464|15|6|0.0062639149888143|0.15067984340045|100.93000030518|2021-01-17|-0.44609|2020-03-15|0.74809|2015-12-20
2024-03-03 20:07:55|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
2024-03-03 20:07:57|WEEKLY|00831|16037|/equities/east-west-bancorp|R1000VALUE|62.199003128726|14|4.146741108338|0.1534|1|2|0.09866|72.16|0.10674|54|-0.13602891250898|14|39.18|0.03145|0.10006|0.1345721740958|0.2123781766243|577.58150311669|646.34298607542|1582.4562405175|0.606|0.364|0.23767|33|14|0.0039640581929556|0.073743415007657|93.514801025391|2022-02-20|-0.48101|2009-03-08|0.55723|2009-11-15
2024-03-03 20:07:57|WEEKLY|00832|942360|/equities/amern-hms-4|R1000VALUE|-37.304698625541|19|1.5961801857853||0|0|-0.16831|36.79|-0.11045|19|-0.11045202220973|19|38.14|-0.01444|0.01532|0.011611707165588|0.087554377169092|101.92443529911|155.81380083026|232.40682939254|0.857|0.429|0.12476|14|9|0.0021140579710145|0.044791050724638|44.069999694824|2022-01-02|-0.301|2020-03-22|0.19622|2020-04-12
2024-03-03 20:07:58|WEEKLY|00833|21027|/equities/hubbell-inc-b|R1000VALUE|324.40627903215|10|16.877904751328|0.1698|1|1|0.16976|384.77|0.3617|64|0.3616953737206|64|36.21|-0.00016|0.05846|0.047550983233345|0.10936345114064|242.97432882276|747.96551606168|15704.897205102|0.587|0.397|0.15495|63|32|0.0028815982532751|0.050083611353712|385.3450012207|2024-03-03|-0.19228|1987-10-25|0.18942|2000-03-26
2024-03-03 20:07:59|WEEKLY|00834|39220|/equities/wr-berkley-corp|R1000VALUE|74.206400309133|18|3.3945330268386|0.2613|1|2|0.21818|82.69|0.27962|55|0.27961560914296|55|38.53|0.05663|0.11445|0.17594198034365|0.25559942463596|1716.1035605959|2133.7808772224|37586.364949759|0.508|0.356|0.16814|59|21|0.0033121703056769|0.05092131441048|86.330001831055|2024-02-25|-0.23695|2008-10-12|0.30216|2000-04-02
2024-03-03 20:08:00|WEEKLY|00835|21198|/equities/cubesmart|R1000VALUE|39.978958930861|14|2.1193380503318|0.0815|1|2|0.06523|43.6|-0.16724|33|-0.16723986893251|33|36.93|0.03696|0.0855|0.12267084846152|0.1590855036688|406.25737257657|344.53534603726|260.60968121397|0.63|0.407|0.18277|27|14|0.0023520297029703|0.065223851485149|57.340000152588|2022-01-02|-0.4|2009-03-08|0.38235|2009-04-19
2024-03-03 20:08:02|WEEKLY|00836|39258|/equities/service-corporation-international|R1000VALUE|63.483755412473|13|2.9570813765877|0.1759|1|2|0.11447|72.73|-0.11038|41|-0.11037557065381|41|42.98|0.11085|0.18134|0.09190162671505|0.21006792282492|250.53616184668|1047.384742538|19656.75741071|0.528|0.34|0.18777|53|19|0.0036364978165939|0.06655688209607|75.11499786377|2022-08-07|-0.54131|1999-01-31|0.49468|2001-01-14
2024-03-03 20:08:04|WEEKLY|00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|280.22001663655|5|14.199991809626|0.1303|1|2|0.10354|320.18|-0.18082|15|0.47281666377186|101|31.29|-0.00057|0.06023|0.036677292731574|0.13618334093722|137.84602182349|930.8238281361|8869.2521324099|0.653|0.429|0.20539|49|24|0.0042423487312947|0.069254782042941|333.32998657227|2024-02-18|-0.28338|2008-10-05|0.39797|2008-11-30
2024-03-03 20:08:05|WEEKLY|00838|39140|/equities/lear|R1000VALUE|-153.4649316195|19|6.4986365258629|-0.0658|-1|1|-0.06578|136.42|-0.1388|16|-0.13880107787844|16|30.33|-0.02598|0.02136|0.018093544158405|0.039680217027184|88.55820866071|104.84888814996|419.75384051983|0.583|0.417|0.1984|24|13|0.0029154557640751|0.064936126005362|206.35989379883|2018-06-17|-0.22626|2020-03-22|0.25586|2020-04-12
2024-03-03 20:08:05|WEEKLY|00839|42582|/equities/gaming---leisure-properties|R1000VALUE|-50.356289127437|41|1.7304294039697||0|0|0.03568|45.4|-0.16218|10|-0.083082497611619|10|35.79|0.00038|0.05115|0.016521689733189|0.037365310414193|106.85006096077|116.89483428095|103.79515268338|0.5|0.357|0.15649|14|3|0.0010831977818854|0.048861035120148|54.876346588135|2023-03-12|-0.42362|2020-03-22|0.39885|2020-03-29
2024-03-03 20:08:06|WEEKLY|00840|6447|/equities/iac-interactivecorp|R1000VALUE|47.852054186205|3|2.9728837288797|0.0405|1|2|-0.00035|56.97|2.01351|65|2.0135140002506|65|39.54|0.07387|0.16424|0.18810264225857|0.34749814605607|619.27284672209|3568.4795237248|21911.53973475|0.537|0.39|0.26101|41|15|0.0053248552064079|0.084805551447936|179.11999511719|2021-05-30|-0.25352|1994-04-24|0.77778|1995-08-27
2024-03-03 20:08:08|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
2024-03-03 20:08:09|WEEKLY|00842|29655|/equities/guidewire-software-inc|R1000VALUE|101.56399911188|57|5.8903338328244||0|0|0.53997|116.73|0.28753|56|-0.084225016337091|19|33.82|-0.09802|-0.04631|-0.020172391473502|0.10241399100251|59.166581374372|150.68110118476|654.68313996869|0.647|0.294|0.2308|17|10|0.0040714896988906|0.068775023771791|134.21499633789|2021-01-10|-0.1675|2020-03-08|0.44048|2012-03-18
2024-03-03 20:08:10|WEEKLY|00843|13961|/equities/aqua-america-inc.|R1000VALUE|-38.398405391684|53|1.6234707066816|0.1702|-1|1|0.1702|34.86|-0.09765|9|-0.0060975800494869|61|37.3|-0.0092|0.03456|0.034905121187877|0.14688149091888|123.39081511741|890.48488598532|489.60675801492|0.517|0.317|0.15234|60|24|0.0019292052401747|0.047235934497817|54.520000457764|2020-02-23|-0.91367|1981-07-12|0.24057|2000-04-09
2024-03-03 20:08:11|WEEKLY|00844|39165|/equities/lennox-international|R1000VALUE|390.36687575033|82|25.5160391786|0.933|1|2|0.80646|472.95|0.11964|45|0.19992744933305|63|32.49|-0.00537|0.05423|-0.0017388206715694|0.083570824000679|64.630786363548|258.9623186791|2464.564872563|0.649|0.378|0.20205|37|16|0.0036150506625097|0.065143990646921|476.64999389648|2024-03-03|-0.23094|1999-10-31|0.271|2000-11-05
2024-03-03 20:08:12|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
2024-03-03 20:08:14|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
2024-03-03 20:08:15|WEEKLY|00847|7972|/equities/cleveland-cliffs|R1000VALUE|16.623112264692|14|1.3635202045711|0.1544|1|1|0.15444|21.08|-0.23886|16|-0.23886079510877|16|33.99|0.08007|0.16137|0.13382613824362|0.19643757946995|1171.7440032741|2316.7890369347|631.13773848551|0.582|0.388|0.24871|67|26|0.003449231441048|0.089354253275109|121.23000335693|2008-07-06|-0.3611|2008-10-05|0.58564|2016-03-06
2024-03-03 20:08:16|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
2024-03-03 20:08:17|WEEKLY|00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|90.508990782365|60|4.9970030725449|0.5619|1|2|0.46362|104.81|0.56057|92|0.56056602046175|92|39.4|-0.06252|0.03119|0.56056602046175|0.56056602046175|156.057|156.057|286.52266897815|0.2|0.2|0.21479|5|1|0.005059609375|0.0686355859375|108.04000091553|2024-03-03|-0.12465|2020-03-15|0.14461|2019-04-14
2024-03-03 20:08:17|WEEKLY|00850|20803|/equities/calgon-carbon-corp|R1000VALUE|-10.203298264813|1|0.80599933666362||1|0|0|7.14|-0.16259|10|-0.16259177414286|10|36.19|-0.08866|0.02439|-0.068513867005386|-0.020635417543888|4.8313457220427|35.470048234819|106.72645449053|0.538|0.308|0.24557|52|22|0.0018561902231668|0.082426780021254|34.790000915527|2021-06-13|-0.55302|2018-11-04|0.60902|2017-09-24
2024-03-03 20:08:19|WEEKLY|00851|24357|/equities/watsco-inc|R1000VALUE|366.77523251181|57|22.171921528949|0.2558|1|1|0.25578|394.54|-0.30111|16|-0.16608021522178|9|34.72|0.00689|0.08864|0.011999361905548|0.058729109614481|68.097479938279|180.43452979131|7828.1748319669|0.535|0.442|0.19966|43|13|0.0038352098127824|0.061365145255003|433.19000244141|2023-12-24|-0.20786|2008-10-19|0.24904|1996-02-18
2024-03-03 20:08:20|WEEKLY|00852|39217|/equities/american-financial-group|R1000VALUE|112.77325069627|3|4.7664171466547|0.0473|1|2|0.03184|127.37|0.96764|122|0.96763599574731|122|41.6|0.02388|0.08714|0.099036940789518|0.17031573521766|627.478702128|823.53099752359|4648.5402300461|0.564|0.345|0.16394|55|25|0.0025640742358079|0.051885397379913|142.55825805664|2022-11-13|-0.4142|2008-10-12|0.58737|1980-11-23
2024-03-03 20:08:21|WEEKLY|00853|254|/equities/alcoa|R1000VALUE|24.411474559589|11|3.042321230354|-0.1583|1|2|-0.18034|27.68|0.44676|85|1.3737020779398|61|37.04|0.08055|0.17124|0.17987014248028|0.30933103331693|294.55271717072|653.90506422384|24.204267363977|0.56|0.36|0.27022|25|10|0.0011622542735043|0.092753429487179|146.30999755859|2007-07-22|-0.41528|2008-10-12|0.40802|2010-04-11
2024-03-03 20:08:22|WEEKLY|00854|41235|/equities/rexford-inl-rty|R1000VALUE|47.877656419595|13|2.7220694871697|0.0061|1|2|-0.00553|52.13|0.02347|34|-0.15519361683384|3|36.13|0.02797|0.06345|0.035092492182634|0.19506086506098|106.32248826026|194.27427950973|371.29630491277|0.8|0.333|0.15589|15|9|0.0029962093862816|0.049933772563177|84.680000305176|2022-04-24|-0.22329|2020-03-22|0.23145|2020-04-12
2024-03-03 20:08:23|WEEKLY|00855|20451|/equities/knight-transportation-inc|R1000VALUE|50.079794104417|11|3.2807953143801||0|0|-0.0625|55.2|-0.17408|12|0.20694295898143|97|32.26|-0.0873|-0.01049|0.00015324217976092|0.080418888149255|25.869900500098|191.69360996285|2773.869371779|0.617|0.426|0.24003|47|22|0.0036749213630406|0.080278328964613|64.349998474121|2023-02-05|-0.24788|2011-08-21|0.28889|2013-01-27
2024-03-03 20:08:25|WEEKLY|00856|39189|/equities/amdocs|R1000VALUE|84.904167286788|8|2.7865742901118|0.0336|1|2|-0.00197|91.18|-0.04923|33|-0.049227782722362|33|38.11|0.01082|0.07416|0.15859483502916|0.22862662892846|645.68923306405|784.15349710231|651.28571646554|0.514|0.343|0.19006|35|14|0.002900947054437|0.065618210290828|99.75|2023-07-02|-0.46617|2002-06-23|0.39247|2000-03-05
2024-03-03 20:08:26|WEEKLY|00857|39169|/equities/aecom-technology|R1000VALUE|81.842697107357|14|3.2173141438446|0.0103|1|2|-0.00179|89.38|-0.14589|29|0.006310339396532|26|27.87|-0.12038|-0.04409|-0.089323300076524|-0.052949173210158|10.904993104193|43.400173948586|409.06176518522|0.677|0.387|0.22111|31|17|0.0028881984036488|0.068261619156214|94.01000213623|2023-12-24|-0.25413|2020-03-15|0.26308|2020-04-12
2024-03-03 20:08:27|WEEKLY|00858|6446|/equities/ciena|R1000VALUE|47.843016399514|8|3.3298273836337|0.2237|1|1|0.22365|60.84|-0.21209|29|-0.19188333699447|28|31.22|-0.04908|0.0708|-0.035106064085344|-0.018028681794628|9.2324354757276|48.173224377864|46.980695098524|0.622|0.4|0.35171|45|20|0.0036667209631728|0.11809462464589|1057|2000-10-22|-0.42261|1998-08-23|0.63445|2001-04-15
2024-03-03 20:08:28|WEEKLY|00859|39146|/equities/ugi|R1000VALUE|-25.700630359512|50|1.580544136555||0|0|0.25837|24.6|-0.16469|17|-0.16469405858245|17|44.82|0.00241|0.04469|0.026043787679774|0.069498907135045|163.94893153763|339.31734278975|984.00001525879|0.68|0.44|0.14624|50|24|0.0015095327510917|0.045964052401747|59.310001373291|2018-12-09|-0.22462|2008-10-12|0.2016|2020-04-12
2024-03-03 20:08:29|WEEKLY|00860|1011774|/equities/vistra-energy-corp|R1000VALUE|43.921851150193|36|2.726049743759||0|0|1.07619|54.5|-0.25|39|0.024390243902439|47|27|-0.10562|-0.07339|-0.068235656199198|-0.02037270982967|45.571020532943|89.807194096572|399.85326149966|0.769|0.385|0.20412|13|8|0.0046589119170984|0.063205103626943|55.979999542236|2024-03-03|-0.24705|2021-02-28|0.1835|2016-12-11
2024-03-03 20:08:31|WEEKLY|00861|39289|/equities/owens-corning|R1000VALUE|131.73981581865|12|8.3024381416675|0.0542|1|2|-0.00499|151.67|0.10426|38|0.1042574136564|38|33.3|0.00095|0.06542|0.029708955267975|0.094112707612438|109.74615181516|194.21854894599|631.95832570394|0.63|0.37|0.24603|27|13|0.0038152087912088|0.076994483516483|160.17999267578|2024-02-11|-0.37808|2009-02-22|0.35487|2009-04-19
2024-03-03 20:08:31|WEEKLY|00862|32537|/equities/carlyle-group|R1000VALUE|37.470996368113|14|2.5780011851976|0.3205|1|2|0.29648|45.61|-0.26866|6|-0.18622728507816|13|35.53|0.00649|0.06218|-0.079776042040727|-0.041998824297244|55.018501411117|75.229717246584|206.84808248742|0.353|0.294|0.22827|17|5|0.0023320907617504|0.071869837925446|60.619998931885|2021-11-21|-0.17943|2020-03-22|0.20965|2020-04-12
2024-03-03 20:08:32|WEEKLY|00863|39302|/equities/sensata-technologies-holding|R1000VALUE|-38.437934221803|44|2.2471882708783||0|0|0.16434|34.73|-0.13108|13|-0.13108223875152|13|38.11|-0.01055|0.05031|0.0025943410696258|0.033135627310056|87.181387877191|108.35868091078|191.45535121713|0.556|0.333|0.19497|18|9|0.0018082578875172|0.060781207133059|65.580001831055|2022-01-09|-0.24803|2020-03-22|0.22911|2020-04-12
2024-03-03 20:08:33|WEEKLY|00864|8266|/equities/first-horizon-ntl|R1000VALUE|11.757553478785|14|0.88714809006984|0.0525|1|1|0.05247|14.04|0.16694|60|0.16693854250764|60|29.57|0.01618|0.0642|0.041075979060145|0.094524441217274|138.18529709032|420.52809016362|1509.6774036422|0.584|0.364|0.15509|77|30|0.0023014759825328|0.057542135371179|40.529998779297|2004-03-07|-0.37664|2023-05-07|0.42385|2008-10-19
2024-03-03 20:08:34|WEEKLY|00865|41195|/equities/berry-plastcs-gr|R1000VALUE|58.386607517257|14|3.4684848602494||0|0|-0.12778|58.43|-0.04093|44|-0.040934015979972|44|30.63|-0.01394|0.02989|-0.033204230701584|0.018338452892665|62.101209481273|102.12948784539|389.53333536784|0.526|0.316|0.19235|19|6|0.0031420672268908|0.057245932773109|74.730003356934|2022-01-09|-0.19879|2019-08-04|0.16279|2020-04-12
2024-03-03 20:08:36|WEEKLY|00866|8202|/equities/itt-corp|R1000VALUE|110.71342596184|69|4.8896912443268|0.5334|1|1|0.53341|126.66|0.08223|28|-0.077478446693273|12|31.2|-0.03863|0.02849|-0.022640641010048|0.034280161367154|33.681259645749|108.48785094351|3395.7105365799|0.533|0.311|0.17331|45|18|0.0031878804347826|0.056930495923913|127.12999725342|2024-02-11|-0.17938|2020-03-22|0.34719|2011-11-06
2024-03-03 20:08:37|WEEKLY|00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|26.592591833858|35|1.4516017276823|0.1013|1|1|0.10127|28.56|0.14832|62|0.14831574428657|62|41.78|-0.00209|0.05473|0.046956913247327|0.043871599911362|113.60811088663|107.87662576|87.795882378326|0.333|0.222|0.16374|9|3|0.000723|0.057172292682927|45.764755249023|2018-05-20|-0.31376|2020-03-22|0.20604|2020-03-29
2024-03-03 20:08:38|WEEKLY|00868|1173555|/equities/organon-co|R1000VALUE|13.95715523962|8|1.5028532945995|0.1487|1|2|0.04836|17.56|0.35626|47|-0.12799698379522|5|27.8|-0.05032|0.01406|0.016537743882639|-0.15332559583397|97.1376739672|71.62172|52.812028469|0.6|0.4|0.22136|5|1|-0.0027632876712329|0.076121232876712|39.474998474121|2022-03-06|-0.16391|2023-11-12|0.18693|2023-12-17
2024-03-03 20:08:38|WEEKLY|00869|48388|/equities/aramark-holdings|R1000VALUE|26.604772479895|5|1.3691614388207|0.0361|1|1|0.03606|30.74|-0.11988|24|-0.094497912937169|9|31.12|-0.03804|-0.00669|-0.055479052002595|-0.027650169472842|38.546466099912|79.065500480341|128.99706197875|0.765|0.353|0.18439|17|11|0.0016146904315197|0.060319887429643|46.090000152588|2018-02-04|-0.27064|2018-09-02|0.37|2020-04-12
2024-03-03 20:08:39|WEEKLY|00870|16200|/equities/gentex-corp|R1000VALUE|32.03107229038|6|1.4021423155602|0.0837|1|1|0.08373|36.76|-0.03928|50|-0.039276007476442|50|33.71|-0.0085|0.08288|0.10961309609147|0.2256141428314|699.649111235|3684.9845056209|36759.997773765|0.585|0.369|0.25426|65|33|0.0049081010928962|0.084631839708561|37.900001525879|2021-11-21|-0.33333|1984-05-13|0.5|1982-08-29
2024-03-03 20:08:41|WEEKLY|00871|32374|/equities/united-therapeutics-corp|R1000VALUE|-245.94081781265|52|11.646670498135|-0.0138|-1|1|-0.01377|231.92|0.063|41|0.063002773382446|41|30.93|-0.02746|0.11513|0.11338369793975|0.19506306093715|186.08485908097|488.96893606753|3764.9351284705|0.55|0.375|0.24913|40|15|0.0051916847826087|0.080327927018634|283.08999633789|2022-12-11|-0.66527|2000-12-10|0.44721|2000-11-05
2024-03-03 20:08:42|WEEKLY|00872|39170|/equities/arrow-electronics|R1000VALUE|-126.73711258105|22|5.2855733742854||0|0|-0.00125|120.19|0.62569|97|0.62568575509311|97|34.38|0.0786|0.15369|0.18959761292419|0.30888766545049|1024.5119300154|2100.3536379017|2315.7996361521|0.606|0.394|0.24412|66|27|0.0031186069868996|0.07669111790393|147.41999816895|2023-07-16|-0.24941|1987-10-25|0.40246|2000-02-27
2024-03-03 20:08:43|WEEKLY|00873|20979|/equities/aptargroup-inc|R1000VALUE|126.2067475721|61|4.8494165604386|0.2667|1|2|0.22997|140.29|0.04136|31|0.041357284999731|31|39.74|-0.01218|0.02334|-0.0045429204107762|0.13611407349549|61.945844648704|363.94065396182|2874.7948769711|0.59|0.282|0.16363|39|16|0.0027202111801242|0.050374397515528|158.97210693359|2021-05-16|-0.19819|1996-06-23|0.29088|1998-10-25
2024-03-03 20:08:44|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
2024-03-03 20:08:45|WEEKLY|00875|39283|/equities/kilroy-realty|R1000VALUE|31.72945624005|13|3.067593395219|0.0251|1|2|-0.04924|36.69|-0.31932|9|-0.16792950806828|8|35.92|0.00672|0.04641|0.014036488490722|0.076224319825993|83.055428399996|233.82531554173|146.99519219748|0.641|0.41|0.16618|39|17|0.001136050955414|0.055566624203822|88.98999786377|2020-02-09|-0.25743|2020-03-22|0.26405|2008-11-30
2024-03-03 20:08:47|WEEKLY|00876|15358|/equities/american-capital-agency|R1000VALUE|8.191600830155|12|0.47961792647577|0.016|1|2|-0.01542|9.58|-0.02746|32|-0.11577962340817|19|47.82|0.05963|0.08831|0.048001752217716|0.048926441609995|144.31642608781|130.26301246928|47.92396214805|0.588|0.412|0.13455|17|7|-4.1759708737864E-5|0.050006225728155|36.770000457764|2012-09-23|-0.29766|2020-03-15|0.33774|2020-03-29
2024-03-03 20:08:48|WEEKLY|00877|39257|/equities/national-retail|R1000VALUE|38.368751889612|14|1.6092942947156|0.0383|1|2|-0.00338|41.22|-0.16278|9|-0.16278092628957|9|52.36|-0.01647|0.02317|0.0052379415174362|0.027790878928204|81.133122691873|120.25118076109|422.76924328926|0.615|0.385|0.14954|39|18|0.0014095571776156|0.052216939172749|59.259998321533|2019-11-03|-0.38091|2020-03-22|0.33711|2020-04-12
2024-03-03 20:08:49|WEEKLY|00878|1168293|/equities/apartment-incom-reit|R1000VALUE|30.301276447566|10|1.6005110333941|-0.1126|1|1|-0.11258|30.82|||-0.16278092628957|9|52.67|0.0028|0.04493|0|0|100|100|82.738254214293|0|0|0.17306|3|1|-0.00059107784431138|0.051755688622754|55.819999694824|2022-04-24|-0.09521|2023-06-25|0.07394|2021-03-14
2024-03-03 20:08:50|WEEKLY|00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|-137.36239948015|19|7.9352709087807|0.0573|-1|1|0.05727|118.85|-0.10747|9|-0.10746902870921|9|42.8|0.41504|0.68734|1.0256770948197|1.4593550701045|948.97076044374|1480.7544148156|670.33277801839|0.55|0.4|0.24322|20|9|0.0053317391304348|0.099176727688787|194.72999572754|2015-08-02|-0.53069|2008-11-16|1.61386|2009-06-14
2024-03-03 20:08:50|WEEKLY|00880|1010884|/equities/henderson-group|R1000VALUE|26.860344296029|13|1.4248849930594|0.1669|1|2|0.15314|31.55|-0.12177|9|-0.10859610841355|35|30.91|0.04906|0.08949|0.10167377558338|0.14227193938728|149.42803190146|135.07765517852|94.773200268507|0.636|0.364|0.20366|11|6|0.0011912215909091|0.068852727272727|48.549999237061|2021-11-14|-0.18524|2020-03-01|0.24401|2022-11-13
2024-03-03 20:08:52|WEEKLY|00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|149.9188563696|14|8.9937150520928|0.3935|1|2|0.31077|181.24|0.04131|54|0.041309216648842|54|38|0.06059|0.14869|0.19891910949194|0.41460706525658|366.91193877012|1323.6884171059|4845.9894393319|0.552|0.345|0.24298|29|12|0.005238403587444|0.078930941704036|181.30000305176|2024-03-03|-0.37556|2020-03-22|0.50546|2020-04-12
2024-03-03 20:08:53|WEEKLY|00882|8130|/equities/new-york-times|R1000VALUE|42.049290121548|69|2.3624771523493|0.1871|1|1|0.18707|43.15|-0.08714|16|-0.087140246210865|16|34.18|-0.01775|0.05131|0.0033180245955791|0.070562112154253|30.198207343722|221.85823814214|2663.5803332636|0.615|0.4|0.19104|65|28|0.002477135371179|0.064454611353712|58.729999542236|2021-01-31|-0.27248|2008-11-23|0.41198|2008-11-30
2024-03-03 20:08:54|WEEKLY|00883|15668|/equities/commerce-bancshar|R1000VALUE|46.127684341803|13|2.6147856426775|0.0328|1|2|-0.00326|51.92|0.10097|77|-0.12937646927458|23|30.37|-0.01733|0.01797|0.0055731975893218|0.059260923956691|79.840859816986|344.3641657276|10595.917787437|0.6|0.36|0.12296|75|33|0.002464192139738|0.041336340611354|71.75|2021-03-21|-0.17175|2009-03-08|0.21462|2020-04-12
2024-03-03 20:08:55|WEEKLY|00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|47.457174835604|14|2.359598190188|0.0966|1|1|0.09655|53.15|-0.04371|8|-0.13680298726253|35|35.72|0.00558|0.04747|0.017366911785561|0.054540044792024|84.351189807423|134.8436402218|225.02116696624|0.605|0.349|0.17603|43|19|0.0018794060684312|0.060253382827631|66.735000610352|2022-01-02|-0.46275|2008-10-26|0.50949|2008-11-02
2024-03-03 20:08:56|WEEKLY|00885|39274|/equities/first-american-financial-corp|R1000VALUE|55.128799955704|13|2.7172786150976||0|0|-0.05347|58.59|-0.20451|38|-0.1064162599635|10|47.07|0.04665|0.09989|0.10659655319739|0.20571563151847|217.78358339927|327.33118550623|405.46713443568|0.667|0.467|0.16152|15|5|0.0028067688022284|0.054366504178273|81.540000915527|2022-01-16|-0.35245|2020-03-22|0.25992|2020-03-29
2024-03-03 20:08:58|WEEKLY|00886|979017|/equities/us-foods-holding-corp|R1000VALUE|45.06455166795|16|1.939316008958|0.1806|1|1|0.18063|50.59|0.08508|47|0.08508164363658|47|35.45|-0.00497|0.08243|0.068533499824064|0.095341725217785|145.11908113356|155.29227828394|202.11745411409|0.545|0.455|0.17164|11|5|0.0036121234567901|0.067267160493827|51.764999389648|2024-03-03|-0.37125|2020-03-15|0.38722|2020-03-29
2024-03-03 20:08:59|WEEKLY|00887|13090|/equities/oshkosh-corporati|R1000VALUE|96.284628225764|12|5.1324286371903|0.0418|1|1|0.04185|111.79|-0.24291|7|-0.055905521483934|12|33.78|0.01528|0.11417|0.087394048990165|0.23594409576832|228.51051124127|1805.00482388|3950.1768172888|0.644|0.339|0.22465|59|26|0.0036251447105788|0.075399625748503|137.46989440918|2021-05-23|-0.36102|2008-06-29|0.65094|2008-11-30
2024-03-03 20:09:00|WEEKLY|00888|1058014|/equities/americold-realty-trust|R1000VALUE|-30.424213716679|21|1.6280712516088||0|0|0.03458|26.24|-0.05625|48|-0.056249964402781|48|37.38|-0.01432|0.06321|0.058360690339756|0.088509567718912|104.80401530254|111.75876313226|147.66459817199|0.625|0.5|0.17742|8|4|0.0020009717868339|0.05784724137931|41.290000915527|2020-08-09|-0.11893|2020-03-01|0.20212|2020-05-10
2024-03-03 20:09:01|WEEKLY|00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|156.42461684395|17|6.4051275152318|0.1599|1|2|0.08881|176.55|0.00474|42|0.0047364514958084|42|35.38|-0.01851|0.04572|0.024042508772301|0.062321168473519|106.50897032049|166.31676964715|1351.8376522146|0.489|0.333|0.16072|45|16|0.0025878482587065|0.052012046019901|179.44000244141|2024-03-03|-0.37437|2008-10-12|0.42693|2020-04-12
2024-03-03 20:09:04|WEEKLY|00890|20664|/equities/stifel-financial-corp|R1000VALUE|67.0745998441|12|2.9961205655688|0.1331|1|1|0.13305|75.45|-0.21404|39|-0.17543594043704|18|27.38|-0.0505|0.02676|-0.016782804759876|0.056405336460219|10.527181821946|238.91469127776|3716.7486705228|0.636|0.403|0.19529|77|33|0.0031178244454932|0.064157918829637|83.279998779297|2022-02-13|-0.47186|1987-10-25|0.3642|1987-06-14
2024-03-03 20:09:07|WEEKLY|00891|16937|/equities/pinnacle-financial|R1000VALUE|71.403028564886|33|5.845172649483|0.2108|1|2|0.15555|80.9|0.78242|73|0.78242035141774|73|56.86|0.29899|0.37894|0.33549759800685|0.66074928732421|266.90342876585|562.42472239344|1692.4685768816|0.571|0.333|0.2486|21|10|0.0037621778140294|0.071095024469821|111.30999755859|2022-01-16|-0.30645|2009-03-08|0.26599|2009-03-15
2024-03-03 20:09:08|WEEKLY|00892|16499|/equities/littelfuse|R1000VALUE|226.13552642192|11|13.239518604273|-0.0961|1|2|-0.1159|239|-0.05688|20|-0.15194647421796|18|49.36|0.10399|0.18098|0.22596021315048|0.36043544400413|1255.5443285464|1730.5658711272|3824|0.545|0.364|0.23471|33|15|0.0035078401464308|0.072821989017694|334.83999633789|2021-11-21|-0.2576|1998-12-13|0.24813|2008-11-30
2024-03-03 20:09:09|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
2024-03-03 20:09:10|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
2024-03-03 20:09:11|WEEKLY|00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|261.31022046395|18|9.3449269189193||0|0|0.25004|292.46|-0.16352|6|-0.1165202265434|12|34.63|0.11542|0.16305|-0.070284806707479|-0.025915983868719|50.279665722837|88.455375196018|745.12099733778|0.474|0.211|0.16405|19|8|0.0036877037037037|0.053056874074074|292.89999389648|2024-03-03|-0.14286|2018-05-06|0.18985|2016-11-13
2024-03-03 20:09:13|WEEKLY|00896|15649|/equities/caseys-general|R1000VALUE|268.92343219247|36|11.312209817679|0.2582|1|1|0.2582|306.85|-0.02572|47|-0.025718788466775|47|37.6|-0.01062|0.04683|0.00051965847178523|0.11372080101613|26.87809829731|524.08819293874|26226.497210146|0.727|0.4|0.20406|55|32|0.0036483499762244|0.064193147883975|307.64001464844|2024-03-03|-0.2226|2008-12-07|0.31646|1986-08-17
2024-03-03 20:09:14|WEEKLY|00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|91.241529830586|10|5.9553877071274|-0.0087|1|1|-0.00866|107.55|-0.10962|14|-0.10961622449458|14|32.13|0.04852|0.09926|0.073600927998024|0.16270480481297|147.65176789922|746.4047808469|3658.1632979095|0.69|0.437|0.16607|71|33|0.0024584454148472|0.055509650655022|160.60000610352|2022-11-13|-0.25888|1985-03-17|0.2852|2020-04-12
2024-03-03 20:09:15|WEEKLY|00898|41215|/equities/ing-us-inc|R1000VALUE|65.78431237026|12|3.1374088634057|-0.0791|1|1|-0.07911|68.21|-0.17385|39|-0.10386476366534|5|32.59|-0.03591|0.00738|0.040233459223007|0.11140837162174|127.85181678991|192.20133999688|329.99515642335|0.588|0.412|0.16944|17|7|0.0030570088495575|0.056460584070797|78.110000610352|2023-02-19|-0.27531|2020-03-22|0.24272|2020-03-29
2024-03-03 20:09:16|WEEKLY|00899|1167588|/equities/concentrix|R1000VALUE|-99.081798024366|1|7.5580989345544||0|0|0|73.37|0.19519|35|-0.18954114821495|10|28.33|-0.211|-0.16666|-0.017031887965343|-0.12314198148713|91.369227717692|76.44744996|91.712503433228|0.5|0.333|0.23703|6|3|0.00081352941176471|0.079177176470588|208.47999572754|2022-02-13|-0.16111|2022-04-03|0.26512|2020-12-06
2024-03-03 20:09:16|WEEKLY|00900|48377|/equities/brixmor-property|R1000VALUE|20.325989283458|12|0.92268274356253|-0.0314|1|1|-0.03142|22.81|-0.19361|29|-0.14773218715548|26|35.2|-0.03369|0.01391|-0.019001606461613|0.0090737966756703|73.80080215794|95.424768322599|109.76900246496|0.6|0.467|0.16238|15|7|0.0014530612244898|0.058195398886827|29.139999389648|2016-10-02|-0.30309|2020-03-22|0.43964|2020-04-12
2024-03-03 20:09:18|WEEKLY|00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|18.470416918384|12|1.0195725116991|-0.011|1|2|-0.04769|20.57|-0.16099|15|-0.16099219610513|15|35.62|-0.02225|0.01439|-0.01082769329636|0.0028761368099355|80.058457371696|98.140776929553|129.69735271188|0.667|0.476|0.11829|21|12|0.0012410144927536|0.045550948616601|27.004999160767|2021-06-27|-0.42428|2020-03-22|0.47953|2020-04-12
2024-03-03 20:09:19|WEEKLY|00902|39242|/equities/old-republic-international|R1000VALUE|27.264423776407|61|1.0027545532495||0|0|0.16494|29.17|0.35417|76|0.35417174172417|76|31.41|-0.00288|0.05399|-0.00038631432357573|0.055256145135769|57.393502626988|269.03005245222|4167.142939008|0.563|0.338|0.1463|71|22|0.0024348908296943|0.049984524017467|30.604999542236|2024-01-28|-0.27101|2008-09-28|0.38238|2008-09-21
2024-03-03 20:09:20|WEEKLY|00903|8185|/equities/us-steel-corp|R1000VALUE|43.284292553237|29|1.5850607606349|0.6987|1|2|0.52953|47.4|0.6852|110|0.057152267697599|20|27.67|-0.04481|0.05684|0.038211785744308|0.0051215474768898|120.32575489074|79.190712955019|208.35165505881|0.443|0.311|0.27507|61|19|0.0030517365967366|0.096947243589744|196|2008-06-29|-0.2978|2008-10-12|0.56197|2016-03-06
2024-03-03 20:09:21|WEEKLY|00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|57.74243400412|14|3.3361377199556|-0.0183|1|1|-0.01825|61.86|-0.1807|5|-0.18070286759934|5|31.88|-0.06435|-0.01484|-0.042808257877361|-0.0066346076289402|27.814690321703|75.708388888189|1004.2208140044|0.585|0.366|0.17962|41|18|0.0025915151515152|0.058238848484849|83.019996643066|2021-03-21|-0.17085|2009-03-08|0.20827|2008-11-30
2024-03-03 20:09:22|WEEKLY|00905|13992|/equities/royal-gold-inc.|R1000VALUE|102.37463263049|14|6.528351108444||0|0|-0.13994|105.65|0.00259|29|0.0025942558839229|29|37.47|0.08757|0.51994|0.58218234795753|1.0858967312926|30.520786068137|8523.705396254|3668.4026849904|0.644|0.39|0.27201|59|21|0.0080904586330935|0.12029049910072|147.82000732422|2023-05-07|-0.50943|1987-10-25|7.33333|1992-06-07
2024-03-03 20:09:24|WEEKLY|00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|44.181722649206|11|4.7317380259667|0.0117|1|2|-0.04736|50.49|-0.28685|16|-0.28685118053992|16|25.82|-0.13968|-0.05984|-0.027793643825893|0.0059982541398057|47.805450724398|80.345720823012|297.00000987333|0.588|0.412|0.30352|17|8|0.0046247438752784|0.094002516703786|112.08000183105|2021-01-17|-0.25791|2018-11-18|0.27536|2018-02-11
2024-03-03 20:09:25|WEEKLY|00907|1152333|/equities/envista-holdings-corp|R1000VALUE|-26.966740310053|39|1.813913563841||0|0|0.34193|20.92|-0.22859|18|-0.22858525547734|18|48.5|0.08152|0.16569|0.14780586414897|0.14780586414897|117.5783122|117.5783122|72.714632406788|0.5|0.5|0.30032|4|2|0.00065288793103448|0.081568879310345|52.029998779297|2022-04-03|-0.37092|2020-03-22|0.35131|2020-04-12
2024-03-03 20:09:26|WEEKLY|00908|39180|/equities/oge-energy|R1000VALUE|-36.456271467433|75|1.2953183877597|0.0993|-1|1|0.09929|32.84|-0.14773|6|-0.1477325824021|6|39.57|-0.00624|0.03915|0.034102253096806|0.071473519078183|184.71907938908|278.46402679814|1010.4615431565|0.464|0.304|0.11428|56|21|0.0014229650655022|0.038897069868996|46.430000305176|2020-02-16|-0.27952|2008-10-12|0.24504|2020-03-29
2024-03-03 20:09:27|WEEKLY|00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|-97.979060988907|51|6.4921075552025|0.2932|-1|1|0.29315|93.94|-0.14501|8|-0.14500777271551|8|37|0.09144|0.15748|0.12758686972669|0.31648975180608|221.67763168135|385.14058436459|537.72184392473|0.75|0.375|0.21944|16|9|0.0041938161993769|0.070831978193146|190.9700012207|2021-03-14|-0.44804|2020-03-22|0.48901|2020-04-12
2024-03-03 20:09:28|WEEKLY|00910|39186|/equities/huntsman|R1000VALUE|-27.096995711712|48|1.4683605105817|0.0355|-1|1|0.03552|25.25|-0.16037|11|-0.16036664139115|11|43.05|0.07906|0.19696|0.083957058285944|0.12199213705455|148.38662411036|200.07904658643|103.0612244898|0.455|0.409|0.24224|22|6|0.0019912575452716|0.083727967806841|41.650001525879|2022-02-27|-0.40855|2008-12-21|0.33778|2009-03-15
2024-03-03 20:09:29|WEEKLY|00911|17148|/equities/sei-investments|R1000VALUE|61.069197233168|12|2.0802667751418|0.1168|1|2|0.09403|67.83|-0.03055|49|-0.030550930582498|49|29.64|-0.02588|0.05301|0.032755505677782|0.11483550254979|67.388436411053|621.54486917091|35700.00141169|0.533|0.36|0.1988|75|20|0.0037970814682184|0.062929051029543|78.349998474121|2018-03-25|-0.27311|2008-10-12|0.33769|2000-07-09
2024-03-03 20:09:31|WEEKLY|00912|17585|/equities/woodward|R1000VALUE|122.66004256629|42|6.2461810973689|0.2975|1|1|0.29746|142.15|-0.13515|9|-0.13515280649479|9|36.95|-0.02635|0.0801|0.064119356314222|0.17835368427634|155.15014902398|650.33284484379|3970.6703051918|0.561|0.366|0.21703|41|16|0.0038211246786632|0.067947538560411|150|2024-02-04|-0.47271|2009-03-08|0.34091|2009-03-29
2024-03-03 20:09:32|WEEKLY|00913|17440|/equities/amerco|R1000VALUE|60.644689642246|12|3.6593369883195|0.0895|1|2|0.01813|65.13|-0.03133|32|-0.031330575956345|32|37.46|0.05624|0.14805|0.29545243293911|0.32116915648386|666.1111654551|422.42485873552|2920.6276545449|0.4|0.314|0.26126|35|9|0.0049326399394856|0.084783479576399|76.847328186035|2021-11-07|-0.625|2002-10-20|0.68067|2003-09-14
2024-03-03 20:09:33|WEEKLY|00914|39245|/equities/omega-healthcare|R1000VALUE|-32.763899419968|7|1.3681213533636|-0.0445|-1|1|-0.04447|31|-0.04638|27|-0.046376456783788|27|37.3|0.00581|0.06809|0.080945157255773|0.15921913645065|241.54938493197|449.28431075382|147.61904761905|0.523|0.341|0.19818|44|16|0.0015853005464481|0.065080273224044|45.459999084473|2015-01-25|-0.40222|2001-02-04|0.55412|2000-03-19
2024-03-03 20:09:34|WEEKLY|00915|20749|/equities/eagle-materials-inc|R1000VALUE|218.35852821792|14|11.32538856359|0.3839|1|1|0.38389|256.2|-0.13926|10|0.21486249008253|45|41.78|0.19255|0.25155|0.31107211539844|0.57331334233673|3586.927344794|5479.8639528281|5439.4906609773|0.676|0.378|0.21468|37|21|0.0039252148813342|0.07042713919179|256.61499023438|2024-03-03|-0.30435|2020-03-22|0.38995|2006-01-29
2024-03-03 20:09:36|WEEKLY|00916|20565|/equities/caci-international-inc|R1000VALUE|333.07652176862|4|13.02615900356|0.0484|1|2|0.02461|369.72|-0.13622|22|0.047703852230163|45|33.14|-0.02339|0.07082|0.11391968475325|0.2924007507258|332.60209383313|5857.8085899126|72494.119242016|0.58|0.348|0.21909|69|28|0.0046251441048035|0.07757188209607|376.58999633789|2024-03-03|-0.34568|1987-10-25|0.50435|1984-08-05
2024-03-03 20:09:37|WEEKLY|00917|39324|/equities/popular-inc|R1000VALUE|72.720570064605|32|4.2527133297887|0.1709|1|2|0.13876|82.56|0.78876|99|0.78876148149548|99|39.39|0.05539|0.13136|0.19883866123133|0.30428773159424|1608.825349257|3235.9465924755|1237.7810586843|0.509|0.351|0.2004|57|19|0.0024958260105448|0.064975228471002|290|2005-01-02|-0.57733|1991-01-06|0.45946|2009-04-12
2024-03-03 20:09:38|WEEKLY|00918|39240|/equities/ingredion-inc|R1000VALUE|104.3640886814|14|3.9819708972978|0.1201|1|1|0.12011|117.13|-0.05947|16|0.049075815511616|38|36.62|-0.02868|0.04474|0.016427289166581|0.087138844776528|92.599388407159|240.61537614303|797.34513682241|0.568|0.378|0.17167|37|14|0.0023192105263158|0.056781169590643|146.2799987793|2018-01-28|-0.29086|2008-10-05|0.16612|1999-04-18
2024-03-03 20:09:39|WEEKLY|00919|21040|/equities/primerica-inc|R1000VALUE|218.18633056697|40|10.031350585769|0.3131|1|1|0.31311|248.73|0.10543|20|0.10543244046533|20|32.71|-0.0133|0.03904|0.16788558381868|0.39156992180997|210.43980401109|322.18035830207|1265.801529548|0.333|0.19|0.16808|21|6|0.0044712121212121|0.054805013774105|254.4049987793|2024-02-25|-0.36842|2020-03-22|0.44282|2020-03-29
2024-03-03 20:09:39|WEEKLY|00920|29665|/equities/post-holdings|R1000VALUE|94.024891213577|9|3.8010329258439|0.1427|1|1|0.14265|104.29|-0.13182|10|-0.22434409696372|8|32.79|-0.02078|0.02305|-0.06889809536529|0.005527340236736|36.586645959316|96.065395247252|390.59924320409|0.632|0.263|0.16237|19|12|0.0030103011093502|0.056149049128368|107|2024-02-25|-0.34339|2017-01-01|0.15616|2012-02-19
2024-03-03 20:09:41|WEEKLY|00921|989528|/equities/valvoline-inc|R1000VALUE|35.836161167737|16|2.1396126643431|0.2292|1|1|0.22921|43.17|-0.02991|14|0.061313331481984|39|28.69|-0.03686|0.0002|-0.077604528985705|-0.053394360670469|59.911509401069|79.395665661811|186.88310587032|0.462|0.308|0.19438|13|7|0.0026301288659794|0.058381365979381|43.189998626709|2024-03-03|-0.36434|2020-03-22|0.2302|2020-03-29
2024-03-03 20:09:42|WEEKLY|00922|39177|/equities/douglas-emmett|R1000VALUE|11.163056736367|12|1.2135937499849|-0.0761|1|2|-0.1223|13.42|-0.03378|76|-0.033781590501066|76|42.57|-0.00323|0.04573|0.052924245725983|0.075835334000388|139.57392294619|140.2819276274|56.080233619518|0.429|0.238|0.16738|21|8|0.0005567955801105|0.063622784530387|45.590000152588|2020-02-23|-0.26869|2020-03-22|0.38295|2009-03-15
2024-03-03 20:09:43|WEEKLY|00923|1075387|/equities/nvent-electric|R1000VALUE|57.347304702356|12|3.4175658621541||0|0|0.16845|68.74|-0.24166|8|0.27931608510815|50|32.78|-0.03011|0.02695|0.052611934098306|0.1331904158969|118.00702224357|151.88058179109|277.73736510614|0.667|0.444|0.19353|9|3|0.0045059803921569|0.069272941176471|69.400001525879|2024-03-03|-0.25053|2020-03-22|0.1976|2020-04-12
2024-03-03 20:09:43|WEEKLY|00924|48391|/equities/springleaf-hldgs|R1000VALUE|41.424019734719|13|2.7951579919439||0|0|0.07694|48.71|-0.16823|12|-0.16823420836228|12|31.12|-0.0628|0.04521|0.08289655149063|0.13783865420679|149.48416189249|205.68599424909|306.73802728866|0.529|0.412|0.23689|17|4|0.0044317929759704|0.084681848428835|63.189998626709|2021-07-25|-0.42115|2020-03-22|0.45972|2020-04-12
2024-03-03 20:09:44|WEEKLY|00925|16321|/equities/interactive-broke|R1000VALUE|92.460708853454|6|5.3530972014364||0|0|0.20427|110.48|-0.14403|14|-0.080798222434209|16|34.92|-0.0113|0.03346|0.021099638960315|0.026777211465999|96.38958755943|97.034215382116|352.97126533511|0.4|0.28|0.19555|25|8|0.0025376993166287|0.066015990888383|110.68000030518|2024-03-03|-0.22805|2008-07-27|0.23661|2008-11-30
2024-03-03 20:09:46|WEEKLY|00926|16855|/equities/bank-of-the-ozark|R1000VALUE|41.101164142569|14|3.0723725338528|-0.017|1|1|-0.01701|43.35|-0.18003|17|-0.18003084396876|17|41.61|0.16554|0.25326|0.39956830841369|0.57714506902766|798.50036458294|943.75942531435|3802.6314928151|0.515|0.364|0.21898|33|13|0.0038345598845599|0.067746024531025|56.860000610352|2017-03-05|-0.28615|2018-10-21|0.27653|2020-04-12
2024-03-03 20:09:47|WEEKLY|00927|20882|/equities/mdu-res-group-inc|R1000VALUE|18.980459062796|1|0.80651351857816||0|0|0|21.67|-0.30438|42|-0.30437727737641|42|46.73|0.049|0.09743|0.11277333299852|0.15505651920599|928.04805683828|674.38142999665|1152.6595814498|0.531|0.327|0.12722|49|17|0.0016360873362445|0.044342781659389|36.049999237061|2014-05-04|-0.31718|2008-10-12|0.22118|2020-04-12
2024-03-03 20:09:48|WEEKLY|00928|20726|/equities/sonoco-products-comp|R1000VALUE|51.519026160013|9|2.267720659309|-0.0222|1|1|-0.02224|56.71|-0.05322|42|-0.1522948819128|31|36.22|-0.01649|0.03072|0.021863276008453|0.11154879982547|112.16065264724|582.79192535234|3911.0342910032|0.587|0.333|0.15239|63|27|0.0022129257641921|0.049370179039301|69.830001831055|2021-05-16|-0.19535|2008-10-12|0.21053|2000-04-02
2024-03-03 20:09:49|WEEKLY|00929|39133|/equities/colfax|R1000VALUE|51.849755263617|11|3.3175726961223|0.098|1|2|0.058|60.38|-0.24312|15|-0.11298365472786|10|35.43|0.03411|0.0946|-0.012021281555803|0.076958457681815|63.332240197894|136.60950059026|171.24221197493|0.478|0.261|0.26447|23|10|0.0026620121212121|0.08279783030303|129.63000488281|2014-06-15|-0.34814|2008-10-12|0.407|2020-04-12
2024-03-03 20:09:50|WEEKLY|00930|20572|/equities/cousins-properties-inc|R1000VALUE|19.620743109557|13|1.4213175844328|0.0361|1|1|0.03606|23.27|0.37437|84|0.087878834117543|75|42.98|0.04726|0.10583|0.14115456770601|0.19171387538013|1505.28706757|1486.4513453403|678.42565611853|0.547|0.377|0.16327|53|19|0.0017316855895197|0.056101768558952|107.01999664307|2007-02-11|-0.27638|2020-03-22|0.27456|1984-01-29
2024-03-03 20:09:52|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
2024-03-03 20:09:53|WEEKLY|00932|20632|/equities/evercore-partners-inc|R1000VALUE|159.8252477141|33|8.2015841970254||0|0|0.34593|186.29|-0.27414|11|0.028401023175289|26|32.74|0.00237|0.0573|0.05240493759267|0.15462320186937|114.96745679475|256.38596190641|749.65790916062|0.63|0.37|0.25596|27|16|0.0040009716157205|0.081297816593886|188.5299987793|2024-03-03|-0.29358|2008-10-12|0.40788|2008-11-30
2024-03-03 20:09:54|WEEKLY|00933|39244|/equities/new-york-community-bancorp|R1000VALUE|-7.6575031615185|21|1.1975010745025||0|0|0.6619|3.55|0.17318|29|0.17318438254382|29|38.98|0.10242|0.14365|0.15397515020437|0.28909003142866|377.14701587275|851.68840501278|290.98359582502|0.7|0.425|0.18859|40|25|0.0016730968967701|0.058114825839139|35.569999694824|2004-03-07|-0.42035|2024-02-04|0.3685|2023-03-26
2024-03-03 20:09:55|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
2024-03-03 20:09:56|WEEKLY|00935|39293|/equities/manpower-inc|R1000VALUE|-81.152160192575|46|3.2342043789266|0.0172|-1|1|0.01716|73.31|0.25752|49|0.25752183195782|49|33.34|-0.01995|0.05251|-0.0048145119462452|0.026794145535623|49.315001206209|106.11606213562|586.47998046875|0.52|0.38|0.20641|50|19|0.0022192348130841|0.067050677570094|136.92999267578|2018-02-04|-0.27571|2020-03-22|0.26207|2002-10-20
2024-03-03 20:09:58|WEEKLY|00936|20812|/equities/dolby-laboratories|R1000VALUE|-88.637938251666|31|3.2191326351679|-0.0391|-1|1|-0.03912|82.35|0.04057|35|0.040572428956276|35|37.04|0.01962|0.07456|0.055302306047045|0.11897814754818|165.26699239523|306.01920915344|335.16483311747|0.692|0.462|0.18723|26|16|0.0022123766364552|0.060625327291037|104.73999786377|2021-05-09|-0.27077|2011-08-07|0.34951|2006-11-12
2024-03-03 20:09:58|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
2024-03-03 20:09:59|WEEKLY|00938|8089|/equities/slm-corporation|R1000VALUE|16.942749256608|14|1.0940837082872|0.316|1|1|0.31596|20.7|0.06973|70|-0.17002903495046|7|38.07|0.02083|0.09568|0.045511987682101|0.11295314649056|149.5033970377|422.87054798103|7392.8573838607|0.564|0.364|0.19326|55|22|0.0035116041765544|0.068567555766493|21.39999961853|2021-07-04|-0.39927|2009-03-01|0.43043|2008-11-30
2024-03-03 20:10:00|WEEKLY|00939|101886|/equities/platform-sp|R1000VALUE|20.059218164187|57|1.2355513572155||0|0|0.09145|23.63|-0.05972|42|0.97209800766272|99|32.13|0.06883|0.1292|0.10677306534746|0.21105961598393|201.58610939661|315.33092698264|201.10637583631|0.8|0.533|0.20871|15|7|0.0028114126394052|0.082180910780669|28.950000762939|2014-06-29|-0.265|2016-01-10|0.17771|2015-12-20
2024-03-03 20:10:01|WEEKLY|00940|15321|/equities/acadia-healthcare|R1000VALUE|71.707105695496|8|4.4801311296589|0.0417|1|2|-0.02178|83.99|0.04897|51|0.048965953711992|51|37.41|0.21676|0.27386|0.5090755623102|0.67945631291386|774.63617016428|958.36498287883|917.92351218984|0.529|0.412|0.25125|17|6|0.0051556920684292|0.080472752721617|89.849998474121|2022-12-04|-0.42301|2020-03-22|0.48036|2020-04-12
2024-03-03 20:10:03|WEEKLY|00941|7865|/equities/autonation-inc|R1000VALUE|-161.89719800614|22|10.316840807767||0|0|-0.11129|151.98|0.06498|35|0.064976017578664|35|36.31|0.25261|0.36348|0.37699399966546|0.72968395424097|131.52575844889|984.21796447417|4676.3075608474|0.75|0.417|0.25674|48|24|0.0045616836734694|0.084738537414966|182.08489990234|2023-07-23|-0.39646|2008-10-26|1.57732|1995-05-28
2024-03-03 20:10:04|WEEKLY|00942|1162794|/equities/albertsons-companies|R1000VALUE|-23.167576408086|19|0.76419213602877|0.0681|-1|1|0.06811|20.25|-0.01272|14|-0.012721521296401|14|29|-0.06223|-0.01862|-0.19070616355188|-0.14587953298211|40.717678291612|71.17893888|174.54572715837|0.667|0.333|0.21641|6|5|0.0040497395833333|0.063365416666667|28.527032852173|2022-03-13|-0.14006|2021-12-12|0.21669|2022-03-06
2024-03-03 20:10:05|WEEKLY|00943|21174|/equities/mastec-inc|R1000VALUE|56.232332197874|12|7.4208901829026|0.1641|1|1|0.16408|84.85|0.06175|39|0.061754716876866|39|43|0.19683|0.28648|0.30572596673441|0.45475043884883|34730.524051026|23782.232785182|2311.9890111775|0.66|0.396|0.33091|53|27|0.0045551179039301|0.10529971179039|123.33000183105|2023-08-06|-0.44274|2001-09-23|0.53763|1997-05-25
2024-03-03 20:10:06|WEEKLY|00944|7860|/equities/ashland-inc|R1000VALUE|80.588549871593|5|4.5021504497034|0.0979|1|2|0.04249|95.45|-0.10772|55|-0.10772355248668|55|35.17|0.0283|0.08887|-0.00057526301680998|0.04346314431616|36.864821341037|143.45785187772|1379.3352008077|0.6|0.354|0.18269|65|29|0.0020764716157205|0.056142113537118|114.36000061035|2022-12-04|-0.36923|2008-11-23|0.44957|2009-03-29
2024-03-03 20:10:07|WEEKLY|00945|29718|/equities/valmont-industries-inc|R1000VALUE|-248.07999079994|41|12.342744821471||0|0|0.2424|211.03|0.69729|79|0.69728774515869|79|35.16|0.03165|0.10118|0.109256671544|0.21861453543399|511.50300167833|2202.4868191076|34037.096315529|0.531|0.344|0.21102|64|20|0.0038283799126638|0.069551729257642|353.35998535156|2022-12-04|-0.23596|2008-10-05|0.36508|1987-07-19
2024-03-03 20:10:09|WEEKLY|00946|24313|/equities/webster-financial-corp|R1000VALUE|42.849662447884|32|2.9860167831831||0|0|-0.0019|47.26|-0.1004|20|-0.20491501055914|18|39|0.02767|0.09633|0.080677149324396|0.18648918139271|223.61371006094|806.8628960914|903.63285180074|0.551|0.367|0.18977|49|16|0.002603403707518|0.065931086508754|69.629997253418|2018-07-29|-0.47868|2009-01-25|0.55556|2009-03-15
2024-03-03 20:10:10|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
2024-03-03 20:10:11|WEEKLY|00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|-53.825200062373|75|2.1892002125339||0|0|0.2078|48.76|0.35812|111|0.35812002761531|111|41.04|-0.00162|0.04896|0.063023597730266|0.10486700073605|331.10876261094|570.98532455427|1812.6393042503|0.556|0.407|0.14609|54|23|0.0017972096069869|0.046227829694323|78.790000915527|2014-07-06|-0.26805|2008-10-12|0.18437|1980-06-22
2024-03-03 20:10:12|WEEKLY|00949|20743|/equities/curtiss-wright-corp|R1000VALUE|213.68229948522|72|7.8125652106571|0.5445|1|2|0.44646|238.13|0.1236|82|0.12360049470456|82|26.73|-0.01949|0.04217|0.029650113023763|0.094855220748936|106.23621913313|996.43548431864|9602.0162520714|0.578|0.398|0.14345|83|35|0.0028558209606987|0.046206532751092|240.30000305176|2024-02-25|-0.42804|1990-08-19|0.54125|1980-11-23
2024-03-03 20:10:13|WEEKLY|00950|39290|/equities/rayonier-inc|R1000VALUE|29.038584265018|18|1.5838220805246|0.1577|1|1|0.15772|34.5|0.35957|94|0.35956674404856|94|34.44|-0.02182|0.01811|-0.0021395312635386|0.051342454973612|59.277728803989|145.65344986392|610.61945871978|0.533|0.333|0.16691|45|22|0.0018348500319081|0.052545788130185|45.869998931885|2022-04-24|-0.23038|2014-11-16|0.18988|2008-11-02
2024-03-03 20:10:15|WEEKLY|00951|8319|/equities/mgic-inv|R1000VALUE|17.965500290051|42|0.70302530506312||0|0|0.30481|19.82|-0.16133|9|-0.16132884531554|9|31.28|0.02784|0.09115|0.09162516128438|0.21110854382511|104.31842153173|824.54079253256|276.81564409513|0.547|0.34|0.25191|53|18|0.0039938493231312|0.09303127133608|78.949996948242|2004-07-18|-0.63636|2012-08-05|0.70645|2009-05-10
2024-03-03 20:10:16|WEEKLY|00952|20853|/equities/clean-harbors-inc|R1000VALUE|157.20908971698|83|8.8211369644568|0.7529|1|2|0.67154|184.02|-0.21835|11|0.44498452431978|78|36.94|-0.00719|0.10131|0.12088083665208|0.33277492894822|74.670779098563|2649.570761084|4089.3334282769|0.653|0.367|0.32708|49|26|0.0051901797040169|0.10376593551797|189.05999755859|2024-02-25|-0.39891|2002-05-26|0.7|2003-11-16
2024-03-03 20:10:17|WEEKLY|00953|21120|/equities/idacorp-inc|R1000VALUE|-98.944849239253|90|3.6416162604966||0|0|0.113|87.05|0.37683|125|0.37682531531148|125|44.02|0.01273|0.05552|0.027381146400056|0.076820495812631|143.38833420298|243.033568334|791.36366410689|0.48|0.28|0.11518|50|17|0.0013400698689956|0.04007035371179|118.91999816895|2022-04-10|-0.23625|2002-06-09|0.31624|2000-01-23
2024-03-03 20:10:18|WEEKLY|00954|48373|/equities/scnc-app-in|R1000VALUE|125.76538971739|14|4.7065349298169|0.1742|1|1|0.1742|140.81|-0.09267|11|-0.001832099081821|11|31.29|-0.07813|-0.00851|-0.01144608749851|0.059806456251401|73.098665965516|135.80095135579|472.67537170568|0.706|0.412|0.18502|17|10|0.0037825504587156|0.056658073394495|141.11999511719|2024-03-03|-0.23965|2020-03-22|0.37213|2020-03-29
2024-03-03 20:10:19|WEEKLY|00955|20976|/equities/air-lease-corp|R1000VALUE|36.829025576616|12|1.8674021506828|-0.0223|1|1|-0.0223|39.9|-0.11276|10|-0.1127582753898|10|38.82|0.01442|0.07217|0.01767133810432|-0.0057283471800927|100.29010775819|85.633313323319|137.34940645016|0.529|0.353|0.22971|17|8|0.0019017585692996|0.068764307004471|52.959999084473|2021-03-14|-0.3225|2020-03-15|0.37851|2020-04-12
2024-03-03 20:10:21|WEEKLY|00956|1130931|/equities/fastly-inc|R1000VALUE|-22.681854143755|3|2.8139512986|0.1108|-1|1|0.11076|14.05|-0.40161|17|0.28548736923987|33|31|-0.2781|0.10153|0.0021125257643569|0.13668798320886|62.738320857365|104.84520272291|58.56607054932|0.5|0.375|0.49063|8|2|0.0056688|0.16756592|136.5|2020-10-18|-0.34872|2024-02-18|0.61635|2020-05-10
2024-03-03 20:10:21|WEEKLY|00957|17579|/equities/wintrust-financial|R1000VALUE|84.524259004808|32|5.2381262764219|0.1496|1|1|0.14963|97.04|0.02077|64|0.70794521227161|100|48.24|0.032|0.0939|0.073427640388255|0.19337569578386|237.85711315441|429.42934979705|1141.6470695944|0.724|0.345|0.23299|29|18|0.0029954125874126|0.065691048951049|105.55999755859|2022-02-13|-0.23973|2009-01-25|0.60331|2009-08-02
2024-03-03 20:10:22|WEEKLY|00958|21119|/equities/hexcel-corp|R1000VALUE|64.057732569037|1|3.7505917626367||-1|0|0|74.96|-0.14688|23|0.02541573406378|58|36.35|0.05545|0.14739|0.20020553064871|0.34584332160898|5175.2960681764|12192.606550788|396.19449673467|0.651|0.365|0.25441|63|30|0.0029892794759825|0.0819836069869|87|2019-09-08|-0.58333|1993-12-12|0.52672|1994-01-02
2024-03-03 20:10:24|WEEKLY|00959|21155|/equities/crane-comp|R1000VALUE|104.63103573336|18|6.2741631881608|0.2553|1|2|0.22537|122.5|-0.18337|28|0.41234531396624|77|28.77|-0.05036|0.01632|0.011287622353169|0.052230690609997|75.349331180267|235.02605385156|2740.4922986528|0.519|0.342|0.17918|79|27|0.0024625152838428|0.058962283842795|127.83000183105|2024-02-11|-0.29445|2023-04-09|0.38587|1984-03-04
2024-03-03 20:10:25|WEEKLY|00960|41323|/equities/premier-inc|R1000VALUE|-23.378691515887|104|1.1705232277878|0.4095|-1|1|0.40946|20.84|-0.0475|82|-0.047503329494612|82|31.5|-0.11081|-0.06742|-0.099882712165015|-0.079389362691972|58.273518093964|77.473352292|65.762069426887|0.357|0.214|0.19151|14|6|-5.4172794117647E-5|0.056809577205882|47.220001220703|2018-10-14|-0.19892|2023-05-07|0.21018|2020-03-15
2024-03-03 20:10:26|WEEKLY|00961|16070|/equities/first-citizens-bancshares|R1000VALUE|1318.3065303488|49|81.242814265232|1.0581|1|2|0.61099|1567.65|-0.21294|31|-0.21294426619547|31|48.69|0.035|0.10279|0.1410840568872|0.20221059225541|689.57126766455|800.93741671837|4479.0000697544|0.564|0.41|0.17463|39|15|0.0028219619928094|0.054448459167951|1598.25|2024-03-03|-0.28091|2009-03-08|0.67041|2023-04-02
2024-03-03 20:10:27|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
2024-03-03 20:10:28|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
2024-03-03 20:10:29|WEEKLY|00964|39288|/equities/flowers-foods|R1000VALUE|-23.842663552432|41|0.93262850260136|0.1384|-1|1|0.13837|22.23|-0.09601|30|-0.096005661898072|30|31.25|-0.02929|0.03086|0.044804301880239|0.13037424312109|192.42999102242|1236.3874758968|27787.500048895|0.583|0.375|0.16622|72|32|0.0032692969432314|0.05461652838428|30.159999847412|2022-12-04|-0.22798|1999-07-18|0.41743|2003-02-02
2024-03-03 20:10:30|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
2024-03-03 20:10:32|WEEKLY|00966|41225|/equities/new-rel-invest|R1000VALUE|9.7366436921645|34|0.45683569010238|0.1738|1|2|0.15945|10.98|-0.16827|67|-0.16826923694131|67|35.47|-0.00693|0.02865|0.017099263777088|-0.0073921352852118|108.36814556728|91.521576213107|83.181815915857|0.733|0.4|0.13521|15|10|0.0014120707964602|0.061046725663717|18.745000839233|2018-09-09|-0.51599|2020-04-05|0.72673|2020-04-12
2024-03-03 20:10:33|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
2024-03-03 20:10:34|WEEKLY|00968|21140|/equities/synnex-corp|R1000VALUE|96.058062365846|12|3.9625764468129|0.0193|1|2|-0.01201|105.34|-0.19596|34|0.85094669659494|69|29.89|-0.01509|0.07102|0.039888390040331|0.1422295145187|124.42321271669|413.75959753362|1475.3501163543|0.6|0.371|0.20024|35|13|0.0038731977294229|0.066588751182592|130.92999267578|2021-09-05|-0.24363|2020-03-15|0.38171|2004-01-11
2024-03-03 20:10:35|WEEKLY|00969|13943|/equities/lazard-ltd|R1000VALUE|33.767482922762|12|2.1557232489749|0.1684|1|2|0.12228|39.19|0.2346|60|0.23459997124776|60|42.22|0.02619|0.066|0.043475371754058|0.059610897934802|152.17865158647|153.5762748044|182.3638857334|0.652|0.391|0.20338|23|12|0.0020703462321792|0.076406405295316|58.561679840088|2018-02-04|-0.21738|2008-10-26|0.36685|2008-11-30
2024-03-03 20:10:36|WEEKLY|00970|6403|/equities/jet-blue|R1000VALUE|4.3881116643764|11|0.74644649221845|0.1233|1|1|0.12326|6.47|-0.22145|28|-0.22144523452941|28|34.21|-0.06549|0.00293|-0.094786141610946|-0.065035897281052|2.1240929993979|22.644103283134|48.537132987416|0.606|0.394|0.28426|33|17|0.0017174714661984|0.09401440737489|31.430000305176|2003-10-12|-0.36047|2020-03-22|0.45053|2008-02-03
2024-03-03 20:10:38|WEEKLY|00971|20819|/equities/fti-consulting-inc|R1000VALUE|-219.28233414189|5|12.993806741139|-0.0614|-1|1|-0.06138|204.39|-0.0724|14|-0.0723964771624|14|36.18|0.12|0.23448|0.33484318397324|0.57479577624357|1107.1329882378|3539.8232843793|5109.7499847412|0.525|0.35|0.22368|40|15|0.0044724741557547|0.076973025499656|232.14999389648|2023-12-10|-0.47749|1998-07-12|0.46296|1998-12-27
2024-03-03 20:10:39|WEEKLY|00972|39265|/equities/highwoods-properties|R1000VALUE|18.692129656647|12|1.7942900508727||0|0|0.04794|24.92|-0.17554|22|-0.06370440567692|21|30.2|-0.04497|-0.00907|-0.066580015133645|-0.023228998260016|13.17286333419|62.167020998173|119.17742830294|0.51|0.294|0.14718|51|21|0.00094343649258543|0.052860528691167|55.337459564209|2016-07-31|-0.30324|2020-03-22|0.37186|2008-11-30
2024-03-03 20:10:40|WEEKLY|00973|17009|/equities/quidel-corp|R1000VALUE|-67.401898060992|157|6.9106326615661||0|0|0.69907|45.53|1.40582|79|1.4058164505474|79|34.13|-0.06474|0.06073|-0.015852867890738|0.084336431013085|8.1217474847975|98.488443086051|889.2578085346|0.63|0.391|0.35393|46|20|0.0044813441483198|0.11743198146002|306.72360229492|2020-08-09|-0.41707|2002-10-06|0.45556|2001-10-14
2024-03-03 20:10:41|WEEKLY|00974|16317|/equities/integra-lifescien|R1000VALUE|-48.668711904068|1|3.2219649499367||1|0|0|35.99|-0.16661|10|-0.16660800910232|10|35.43|-0.05317|0.02644|-0.0057432356928704|0.023276510235771|43.020018426666|85.808496704037|295.00001836996|0.595|0.357|0.26356|42|19|0.0030437298387097|0.086921767473118|77.400001525879|2021-05-02|-0.48743|2011-10-30|0.51471|2000-02-20
2024-03-03 20:10:42|WEEKLY|00975|16329|/equities/icu-medical|R1000VALUE|-120.44227437446|30|10.505257527065||0|0|0.26001|105.39|-0.31055|9|-0.15619991146153|7|40.85|-0.01538|0.06854|0.035588703756214|0.12436700047759|82.614510618917|329.2770047372|2204.8116059366|0.625|0.4|0.26936|40|17|0.0034765965123271|0.081514654239326|321.70001220703|2018-08-12|-0.34796|2019-08-11|0.46272|1992-11-29
2024-03-03 20:10:43|WEEKLY|00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|13.472787068667|16|1.110146596331|0.2106|1|1|0.21064|17.3|0.17878|117|0.23856439213361|40|32.82|0.01346|0.04084|0.00554484314546|-0.01937945237383|97.508416850011|86.442869805934|67.171879912123|0.636|0.455|0.1894|11|7|0.0014731117021277|0.082351409574468|33.501567840576|2018-09-09|-0.42813|2020-03-15|0.37961|2020-11-15
2024-03-03 20:10:44|WEEKLY|00977|9254|/equities/carters-inc|R1000VALUE|70.272124449963|33|4.4833616731898|0.0716|1|1|0.07157|80.4|-0.10554|74|-0.10554260362282|74|38.15|-0.01642|0.04286|0.07968873088806|0.18934089949901|138.1536059552|277.22702507264|652.59743114812|0.519|0.333|0.20609|27|12|0.0028940018832392|0.067435838041431|129|2018-01-28|-0.27525|2008-03-02|0.24|2008-11-30
2024-03-03 20:10:45|WEEKLY|00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|74.362358483611|12|5.6667135844832|0.1525|1|2|0.1124|93.23|0.04761|34|0.064505848035025|14|29.51|-0.02139|0.07576|0.054952518327534|0.16388224576236|-0.20550049284631|333.57871772259|1506.1389740729|0.607|0.393|0.37133|61|26|0.0052634732192159|0.11720033130867|111.15000152588|2023-04-02|-0.42049|2001-09-23|0.49882|2001-10-28
2024-03-03 20:10:46|WEEKLY|00979|1174995|/equities/dt-midstream|R1000VALUE|50.742516130882|21|2.1140631171313|0.0672|1|2|0.0432|57.71|-0.11938|31|-0.015794881184896|35|24.2|-0.15978|-0.13455|-0.13273534070038|-0.015794881184896|63.874296106709|98.421|137.93020763386|0.6|0.2|0.18344|5|2|0.0029234042553191|0.055598156028369|61.119998931885|2022-11-13|-0.14383|2022-06-19|0.10886|2021-08-29
2024-03-03 20:10:47|WEEKLY|00980|39303|/equities/timken-co|R1000VALUE|72.283725799775|5|4.1276364882984||0|0|-0.01548|84.59|-0.25607|7|0.068788536527041|39|26.89|-0.03643|0.02231|-0.0063517220926049|0.028853059946333|27.303294606034|136.04690728102|954.74040198343|0.635|0.388|0.18386|85|36|0.0020921615720524|0.06197588209607|95.080001831055|2023-07-16|-0.3775|2008-10-26|0.31711|2009-03-15
2024-03-03 20:10:49|WEEKLY|00981|8087|/equities/ryder-system-inc|R1000VALUE|101.28319686268|32|5.790737868942|0.1937|1|2|0.12291|113.56|-0.0571|24|-0.057095903218128|24|37.03|0.01856|0.08386|0.062948591948695|0.12072132033585|204.01462802312|486.23151676009|2163.0475725446|0.59|0.393|0.20675|61|27|0.0024194497816594|0.064950563318777|119.4700012207|2023-12-31|-0.21875|1987-10-25|0.36459|2020-04-12
2024-03-03 20:10:50|WEEKLY|00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|119.30030262659|15|5.4156579608025|0.0594|1|1|0.05935|128.87|0.11805|90|0.11804636651348|90|44.45|0.07034|0.13611|0.14014110243125|0.21279532890522|301.82328575972|336.81888667783|539.43071749523|0.394|0.273|0.18477|33|11|0.0020635921674544|0.054262167454423|155.55000305176|2022-04-24|-0.31081|2002-10-06|0.57113|2003-01-12
2024-03-03 20:10:51|WEEKLY|00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|66.323211461933|44|5.0322622356706|0.2088|1|2|0.17833|78.96|-0.2001|27|-0.20010353708041|27|45.22|0.19672|0.35113|0.012008419231721|0.012008419231721|96.96964943848|96.96964943848|394.01195347897|0.333|0.333|0.30813|9|2|0.0048050666666667|0.087299577777778|123.51999664307|2021-01-31|-0.29381|2019-09-01|0.22539|2020-04-12
2024-03-03 20:10:52|WEEKLY|00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE|26.458250673486|35|1.4744395809711|0.1621|1|1|0.16209|28.72|0.14207|62|0.14207235611225|62|41.78|0.0062|0.07387|0.090287266051735|0.10562213092901|129.38669953609|122.10669819|87.882494018233|0.333|0.222|0.1581|9|3|0.00075217073170732|0.057021634146341|45.685535430908|2018-05-20|-0.31094|2020-03-22|0.2199|2020-03-29
2024-03-03 20:10:52|WEEKLY|00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|-16.425647457877|50|1.4002158510814|0.6768|-1|1|0.67676|11.95|-0.04501|54|0.027751905929586|36|33.95|-0.00911|0.02064|0.025430102207357|0.037259813319805|210.6494702762|221.4251020474|206.74739403965|0.561|0.379|0.11597|66|27|0.00090305676855896|0.037889720524017|55.150001525879|2020-03-22|-0.575|2023-08-20|0.55797|2023-09-03
2024-03-03 20:10:54|WEEKLY|00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|72.686389743778|12|4.2656156261135|0.0189|1|2|0.00025|79.46|0.2302|44|0.56020142180766|77|36.17|-0.06231|0.04886|0.057656258459338|0.11131684068188|52.765086212532|177.03172864777|14.077669679821|0.603|0.365|0.27311|63|23|0.0018017248908297|0.093327209606987|1535.8100585938|1981-01-11|-0.4212|2020-03-22|0.86524|1991-01-06
2024-03-03 20:10:55|WEEKLY|00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|-9.3786273674758|1|0.97037579869536||0|0|0|6.25|-0.67991|6|-0.37170593816355|7|44.63|0.01626|0.05221|0.066280222713658|0.10006534748313|72.548822213503|132.86521505503|35.491196952748|0.5|0.313|0.23158|16|6|-0.00028577030812325|0.061363837535014|38.810001373291|2020-02-23|-0.33123|2020-03-22|0.34575|2020-03-29
2024-03-03 20:10:56|WEEKLY|00988|39259|/equities/axis-capital|R1000VALUE|53.708626419924|3|2.7071245012607|-0.0009|1|2|-0.01759|60.86|-0.12374|7|-0.12374372983925|7|32.61|-0.06836|-0.02342|-0.023938641125615|-0.019027064882563|52.278258343944|63.768170347728|237.73437384167|0.455|0.333|0.15179|33|12|0.0015164749536178|0.049468673469388|71.059997558594|2017-03-05|-0.25093|2008-10-12|0.30936|2008-11-30
2024-03-03 20:10:57|WEEKLY|00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|130.86385440816|12|7.633714993831|0.2795|1|2|0.20828|157.85|0.12852|83|0.12851824961328|83|38.74|-0.04478|0.01239|0.12291039250815|0.20039052030891|194.57761162173|227.18847896503|563.75002179827|0.368|0.263|0.17591|19|4|0.0032728915662651|0.061521044176707|158.30999755859|2024-03-03|-0.20471|2020-03-15|0.33166|2020-04-12
2024-03-03 20:10:58|WEEKLY|00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|-77.169329068539|19|5.2914429974152|0.2232|-1|1|0.22317|60.29|-0.13215|12|-0.13215202319816|12|46.8|0.11086|0.15671|0.16521525669916|0.21519322016285|169.8814889808|167.32476654795|127.32841152778|0.4|0.3|0.1973|10|4|0.0014728189300412|0.056013930041152|188.75999450684|2021-09-05|-0.20757|2022-12-18|0.2361|2020-03-29
2024-03-03 20:11:00|WEEKLY|00991|21229|/equities/fnb-corp|R1000VALUE|11.730215600135|14|0.67450618310829|0.0753|1|1|0.07526|13.43|-0.10925|21|-0.10925367303067|21|41.34|-0.03799|0.01725|0.044059088514183|0.087379900700917|73.622885517473|135.56114526431|352.49345162399|0.596|0.426|0.17864|47|19|0.0015046370143149|0.066264003067485|22.909999847412|2004-09-19|-0.26407|2009-01-18|0.23852|2020-04-12
2024-03-03 20:11:01|WEEKLY|00992|20262|/equities/entertainment-properties-trust|R1000VALUE|-47.637282599277|4|1.9707607392691|0.0151|-1|1|0.01509|41.76|-0.03395|36|-0.033948459432445|36|36|-0.0109|0.03005|-0.045314429987979|-0.0053307709439055|25.181424465845|76.630902361821|213.49692976345|0.526|0.289|0.18222|38|19|0.0017960612691466|0.061048986141503|84.669998168945|2016-07-31|-0.45551|2020-03-22|0.36205|2020-06-07
2024-03-03 20:11:02|WEEKLY|00993|6489|/equities/liberty-media-inter|R1000VALUE|0.93424275722449|14|0.20525239836393|0.5417|1|1|0.54166|1.41|0.89571|111|-0.24755303606595|6|53.94|0.25064|0.34545|0.24758484348715|0.066880163183619|307.42129820608|107.89687082891|9.2702167198231|0.412|0.294|0.26601|17|6|0.000459|0.094395376344086|31.620000839233|2015-08-09|-0.56213|2017-04-30|0.6119|2023-11-05
2024-03-03 20:11:03|WEEKLY|00994|21188|/equities/avnet-inc|R1000VALUE|44.188024089211|58|2.1432222595292||0|0|0.03571|47.57|-0.21315|19|-0.12583700277369|26|28.97|-0.06392|0.01252|-0.040192592147033|9.7637282250244E-5|5.6354547762473|50.243617144459|837.50001993818|0.636|0.39|0.19269|77|33|0.0022532473776224|0.068412137237762|51.650001525879|2023-09-03|-0.38092|1987-10-25|0.42581|2002-10-27
2024-03-03 20:11:04|WEEKLY|00995|1178602|/equities/kyndryl-holdings|R1000VALUE|18.036675663589|30|1.2919415726269|0.3771|1|1|0.37709|22.24|||-0.12583700277369|26|31.33|0.07476|0.14159|0|0|100|100|54.576686554891|0|0|0.38405|3|1|-0.0011130894308943|0.1083637398374|40|2021-10-31|-0.24905|2022-03-06|0.3076|2022-11-13
2024-03-03 20:11:05|WEEKLY|00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|91.24174613277|57|3.7412635812541||0|0|0.12838|100.2|0.26264|67|0.26264407233055|67|32.93|-0.02553|0.03276|0.017270751002163|0.08026196322812|72.504025332914|181.79483677218|955.19541596293|0.558|0.326|0.21983|43|18|0.0028909714673913|0.066521311141304|105.77059936523|2023-10-22|-0.44335|1999-06-20|0.53921|2000-01-16
2024-03-03 20:11:06|WEEKLY|00997|17517|/equities/viasat|R1000VALUE|-27.566155233063|34|2.818718525462|0.3501|-1|1|0.35012|19.75|-0.23949|48|-0.23948948733942|48|36.5|0.01832|0.14987|0.16867061376294|0.19072668791715|572.94400515896|391.74739814315|431.22271460692|0.526|0.395|0.27576|38|13|0.0037989788732394|0.099486605633803|97.309997558594|2019-05-26|-0.40928|2000-04-16|0.45882|2002-08-25
2024-03-03 20:11:07|WEEKLY|00998|39272|/equities/assured-guaranty|R1000VALUE|79.177668989649|32|3.8391102350583|0.5353|1|1|0.53528|91.81|-0.11755|20|-0.088726205566443|19|30.45|-0.0196|0.04443|0.021588741663559|0.060407256209821|90.2730582719|165.2628872158|510.05554199219|0.606|0.424|0.21515|33|16|0.0041044787644788|0.080637384169884|96.599998474121|2024-03-03|-0.40741|2020-03-22|0.70045|2008-11-30
2024-03-03 20:11:08|WEEKLY|00999|20757|/equities/howard-hughes-corp|R1000VALUE|72.486662986429|12|3.8139913406122|-0.0208|1|2|-0.07454|76.6|0.10425|28|0.18620069118886|32|40.24|0.07479|0.11476|0.19565310913618|0.33879549689267|370.38150493714|297.91222745179|201.57894335295|0.588|0.294|0.19581|17|8|0.002400964028777|0.061592302158273|160.61999511719|2014-08-24|-0.51366|2020-03-22|0.3758|2020-03-29
2024-03-03 20:11:09|WEEKLY|01000|21125|/equities/kemper-corp|R1000VALUE|48.402719605591|8|3.7340325234492|0.1176|1|2|0.07507|57.57|-0.10464|29|-0.104640690241|29|31.98|-0.06229|1.0E-5|-0.0071352182991005|0.021733779162078|55.712422008246|115.98526799798|362.53148161171|0.491|0.4|0.16828|55|14|0.0016399320498301|0.0558193601359|91.974998474121|2019-05-05|-0.35414|2008-10-12|0.26739|2009-03-15
2024-03-03 20:11:11|WEEKLY|01001|21168|/equities/kirby-corp|R1000VALUE|76.901062707429|2|3.5771456624652|0.0172|1|2|-0.00205|87.74|-0.01109|44|-0.011085570924591|44|35.22|0.02615|0.09506|0.11466998950551|0.18973463560379|369.68568279786|738.21293166995|2733.3332343017|0.538|0.338|0.21441|65|26|0.0029631048034934|0.074446061135371|124.12000274658|2014-09-21|-0.28|1987-10-25|0.52616|1982-10-17
2024-03-03 20:11:12|WEEKLY|01002|1025079|/equities/jbg-smith-properties|R1000VALUE|13.464796948254|12|1.1667227937011|0.0188|1|2|-0.05673|16.96|-0.02219|39|-0.022194624239177|39|48|0.02723|0.06417|-0.014498899528369|-0.033481719915329|90.938157331139|90.279274593085|49.089257310508|0.714|0.429|0.16566|7|4|-0.0010596253602305|0.056796340057637|43.209999084473|2019-04-21|-0.22041|2020-03-22|0.25654|2020-11-15
2024-03-03 20:11:13|WEEKLY|01003|986077|/equities/first-hawaiian-inc|R1000VALUE|19.082099627839|12|1.1842499195564|-0.0263|1|2|-0.0792|20.81|-0.23544|31|-0.23544304950077|31|34.91|-0.06273|0.03025|-0.039400443308626|-0.030085661773593|73.33163571859|80.228915592038|83.776164807206|0.545|0.455|0.17511|11|3|0.00059296202531646|0.063252|35.470001220703|2017-01-01|-0.15371|2020-03-01|0.22948|2020-11-15
2024-03-03 20:11:14|WEEKLY|01004|20516|/equities/american-greetings-corp|R1000VALUE|11.634501042965|102|0.55016642709471|0.1758|1|1|0.17581|13.51|-0.19937|16|-0.21921308271597|22|35|-0.0201|0.08675|-0.18469465749516|-0.17980164970743|43.991492633192|54.946095741094|48.129677149134|0.364|0.273|0.30872|11|5|0.00070934156378601|0.088656440329218|35.740001678467|2017-02-12|-0.34509|2017-05-07|0.39683|2020-04-19
2024-03-03 20:11:15|WEEKLY|01005|15591|/equities/bok-financial-corp|R1000VALUE|71.137472974365|12|4.8849028315568|-0.0005|1|1|-0.00047|84.84|0.01997|39|-0.035622089379814|31|37.2|-0.02449|0.02961|0.059183837951976|0.15405447987923|187.67604458556|539.318165526|626.1254254144|0.533|0.333|0.19292|45|18|0.0023786824925816|0.066852071216617|120.20120239258|2022-01-23|-0.49889|1991-11-03|0.39876|1991-10-20
2024-03-03 20:11:17|WEEKLY|01006|13979|/equities/hain-celestial-group|R1000VALUE|-12.709740148774|43|1.0319220026707||0|0|0.33404|9.41|-0.34523|14|-0.34522705447655|14|34.73|-0.02193|0.06536|0.06733596051305|0.1559480682487|54.903802276301|266.75822318326|681.88404927006|0.591|0.409|0.2598|44|19|0.0028822929936306|0.08324050955414|70.650001525879|2015-08-09|-0.31437|2000-11-12|0.3339|2003-02-09
2024-03-03 20:11:17|WEEKLY|01007|16532|/equities/grand-canyon-educ|R1000VALUE|122.48508429525|27|7.0683744840447|0.1386|1|1|0.13862|134.71|0.00777|34|0.0077743323538488|34|40.58|0.02809|0.08865|0.046537226895856|0.068576302960538|136.12907379546|137.54163131232|1090.7692514406|0.632|0.421|0.22284|19|11|0.0042787452948557|0.06991469259724|144.94000244141|2023-12-31|-0.23678|2009-03-08|0.26019|2012-08-12
2024-03-03 20:11:18|WEEKLY|01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|1532.4310568229|59|77.787975362431|0.2112|1|2|0.17435|1740.2|-0.21287|17|0.027229046823902|83|35.33|0.01725|0.07764|0.081988274679474|0.19329993562777|372.57793780392|1392.7019962554|6188.4775933005|0.6|0.364|0.12541|55|23|0.0027109195402299|0.042466176911544|1809.6700439453|2024-02-18|-0.33621|2008-11-23|0.56378|2000-10-01
2024-03-03 20:11:19|WEEKLY|01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|-173.56249694946|21|8.270337023865|-0.0551|-1|1|-0.05506|154.64|0.6184|108|0.61839670473576|108|33.5|-0.02013|0.09085|0.12431919576721|0.17107073571745|481.11104264553|602.12617546881|899.59275500468|0.452|0.357|0.27615|42|13|0.0040247932725999|0.086817806587246|180.83999633789|2023-07-16|-0.38877|2020-03-22|0.54074|2001-09-30
2024-03-03 20:11:20|WEEKLY|01010|17188|/equities/silgan-holdings|R1000VALUE|-46.162583190237|41|2.0161643281511||0|0|0.05877|43.72|-0.02539|37|-0.025388147048816|37|40.32|0.00244|0.06784|0.0039639109029651|0.074248134253112|56.247533144596|185.14009951967|1578.3394051172|0.647|0.441|0.20748|34|14|0.0031099787384833|0.062775988660524|55.409999847412|2023-02-05|-0.32759|2000-10-08|0.4359|2000-12-31
2024-03-03 20:11:22|WEEKLY|01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|58.289173482101|14|4.5421749696944|0.0461|1|2|-0.03946|60.13|0.20437|85|-0.13300275145812|14|27.43|-0.03134|0.0175|-0.0098380864789267|0.043039206856324|33.667830254709|221.05143850114|3181.4815620756|0.578|0.337|0.14374|83|34|0.0022226899563319|0.0478593930131|99.099998474121|2021-03-21|-0.23221|2023-05-14|0.2429|2008-09-21
2024-03-03 20:11:23|WEEKLY|01012|1169118|/equities/shoals-technologies-group|R1000VALUE|-19.341753793087|22|2.2028182522415||0|0|0.11881|13.35|||-0.13300275145812|14|70|-0.02765|0.12437|0|0|100|100|39.345712529903|0|0|0.51578|2|0|-1.1614906832297E-5|0.16032931677019|44.040000915527|2021-02-28|-0.25532|2022-01-23|0.35972|2022-05-08
2024-03-03 20:11:24|WEEKLY|01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|9.8046320811003|12|0.6506888990774|-0.0495|1|2|-0.07826|10.6|||-0.13300275145812|14|180|0.57565|0.58847|0|0|100|100|39.11439200096|0|0|0.22254|1|0|-0.0038573298429319|0.07184942408377|29.547500610352|2020-11-08|-0.12607|2023-02-19|0.13024|2022-10-30
2024-03-03 20:11:24|WEEKLY|01014|16663|/equities/mercury-computer|R1000VALUE|-37.023588007242|83|2.7725763754697|0.4167|-1|1|0.41672|29.73|-0.27899|42|-0.27898511296006|42|31.95|-0.06887|0.06052|0.069174089663531|0.23356574788767|30.344829067907|357.09716444082|566.28570556641|0.575|0.375|0.32373|40|15|0.0040176691176471|0.10040755882353|96.290000915527|2020-05-03|-0.4152|2008-11-23|0.47692|2007-10-28
2024-03-03 20:11:25|WEEKLY|01015|962325|/equities/avangrid-inc|R1000VALUE|-34.529381485961|75|1.6941842126933||0|0|0.25348|31.13|-0.16229|7|-0.1622907400563|7|25.29|-0.12291|-0.08274|-0.092627094534138|-0.069607237019317|40.38155859199|67.815074396242|93.595913204278|0.643|0.357|0.13409|14|5|0.00034619158878505|0.045767593457944|57.240001678467|2020-03-01|-0.11331|2020-03-01|0.15117|2020-04-12
2024-03-03 20:11:27|WEEKLY|01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|-3.526679376602|63|0.50389311043415||0|0|0.75673|2.08|-0.5469|19|-0.54689985106104|19|28|0.15611|0.20101|-0.54689985106104|-0.54689985106104|45.31|45.31|21.11674967667|0.167|0.167|0.3156|6|1|-0.0010270869565217|0.142298|49.479999542236|2020-12-27|-0.25461|2023-11-19|0.58066|2020-11-22
2024-03-03 20:11:28|WEEKLY|01017|949627|/equities/virtu-financial-inc|R1000VALUE|-19.623652270449|6|1.0319890767694||0|0|-0.07777|18.57|-0.14235|6|-0.14234649260738|6|38.17|0.09616|0.12739|0.12438051584314|0.30637377430344|185.2287198261|199.09620118084|81.950572903225|0.583|0.25|0.22446|12|6|0.00086721382289417|0.07042161987041|38.630001068115|2022-04-10|-0.18655|2019-08-11|0.44072|2018-02-11
2024-03-03 20:11:29|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
2024-03-03 20:11:29|WEEKLY|01019|16739|/equities/nektar-therapeutics|R1000VALUE|-0.78063446678442|122|0.1069249694149|0.942|-1|1|0.94201|0.78|-0.27337|6|-0.27336576753367|6|35.85|-0.06938|0.14151|0.075864306603393|0.12262275852119|26.079826364379|110.67938114317|20.79999923706|0.6|0.425|0.33767|40|16|0.0033162250803859|0.12389819292604|111.36000061035|2018-03-18|-0.51466|2023-02-26|0.75253|2023-08-13
2024-03-03 20:11:30|WEEKLY|01020|20918|/equities/copa-holdings-sa|R1000VALUE|88.970632229021|12|6.3519240578849|-0.0146|1|2|-0.03383|97.97|-0.03798|18|0.20441378012934|38|37.56|0.02982|0.09596|0.058508115253975|0.2066867987257|104.30799808775|339.98787751008|401.51640472281|0.68|0.36|0.26529|25|13|0.0036291578947368|0.084847863157895|162.83000183105|2014-01-12|-0.47298|2020-03-22|0.42664|2020-03-29
2024-03-03 20:11:32|WEEKLY|01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|-29.450758993595|24|1.7503496734426||0|0|0.08403|26.38|-0.13617|9|-0.13617279228401|9|37|-0.01299|0.01135|0.058335295814163|0.010730036902163|117.72089210126|98.006820215009|92.237758073103|0.667|0.5|0.2596|6|4|0.00096416326530612|0.079326612244898|48.869998931885|2020-11-08|-0.17956|2021-08-15|0.23256|2019-08-18
2024-03-03 20:11:33|WEEKLY|01022|21003|/equities/newmarket-corp|R1000VALUE|553.7480706051|61|25.984997786581|0.9821|1|2|0.91491|643.89|-0.16568|16|-0.16567839740828|16|40.55|0.09455|0.18504|0.15825816453583|0.29174019748906|227.26652510306|579.76612246119|4428.4045140147|0.491|0.309|0.23112|55|18|0.0031032663755459|0.072183729257642|644.02001953125|2024-03-03|-0.32871|1994-03-13|0.7074|2002-11-03
2024-03-03 20:11:34|WEEKLY|01023|940842|/equities/sage-therapeutic|R1000VALUE|-28.67529980087|32|2.6729067307433||0|0|0.37471|21.86|0.17582|37|0.17582271698562|37|39.25|0.08621|0.19945|0.15968184382339|0.39734640994252|155.03878893663|190.34997234|72.624585824953|0.5|0.167|0.38593|12|4|0.0041665737051793|0.12225332669323|195.9700012207|2018-02-04|-0.58351|2019-12-08|0.79897|2017-12-10
2024-03-03 20:11:35|WEEKLY|01024|1172260|/equities/paysafe|R1000VALUE|10.848393073951|7|1.4150803108218|0.055|1|2|0.0218|14.53|-0.52373|15|-0.52372735908084|15|34.2|0.05202|0.12499|0.1665400775451|-0.52372735908084|88.43428987|47.627|12.169178850322|0.4|0.2|0.37904|5|2|-0.0075580225988701|0.1413118079096|234.79440307617|2021-01-31|-0.39435|2021-11-14|0.31827|2020-12-13
2024-03-03 20:11:35|WEEKLY|01025|1168847|/equities/driven-brands-holdings|R1000VALUE|-15.610095487941|41|1.1603832151203||0|0|0.42364|13.7|||-0.52372735908084|15|61.5|-0.29952|-0.23238|0|0|100|100|51.33008443287|0|0|0.20829|2|0|-0.0023141717791411|0.086229325153374|35.559898376465|2021-02-14|-0.3766|2023-08-06|0.1306|2021-02-07
2024-03-03 20:11:37|WEEKLY|01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|26.61101708696|4|0.93632766311139|0.0341|1|1|0.03412|29.4|-0.13434|20|-0.13434201952703|20|42|-0.12032|-0.07649|-0.13434201952703|-0.13434201952703|86.566|86.566|102.9772343404|0.2|0.2|0.13188|5|1|0.00069056338028169|0.054124694835681|36|2020-06-07|-0.14731|2020-03-15|0.13298|2020-04-05
2024-03-03 20:11:38|WEEKLY|01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|12.279358289829|11|0.81521387160131|0.1617|1|2|0.11086|14.83|-0.08224|17|-0.082235865095907|17|34.22|0.01953|0.0761|0.023646027189982|-0.090854618649947|107.0641844629|75.139278085555|78.465609645654|0.556|0.333|0.24712|9|2|0.00082172955974843|0.079725|20.290000915527|2018-09-30|-0.22829|2019-08-11|0.29058|2020-04-12
2024-03-03 20:11:38|WEEKLY|01028|21032|/equities/lennar-corp-b|R1000VALUE|125.03621309965|16|6.9387626052918|0.3087|1|2|0.26686|149.92|-0.23219|4|0.83727078413965|88|34.61|0.03232|0.08437|0.070701600031727|0.14734911662211|220.74165715007|419.00176247805|583.57335559489|0.71|0.452|0.22742|31|13|0.0042272977941176|0.086281011029412|150.26499938965|2024-03-03|-0.48283|2008-11-23|1.09958|2008-11-30
2024-03-03 20:11:39|WEEKLY|01029|32367|/equities/adt-corp|R1000VALUE|-7.3247776394521|53|0.54787592035698||0|0|0.04824|7.3|-0.08582|25|-0.085816476467944|25|33.38|0.06761|0.13683|0.072062838239496|0.087891955162793|124.37346349935|123.29463543925|63.782060576003|0.625|0.5|0.28762|8|3|0.00079253918495298|0.094017210031348|17.209999084473|2020-08-09|-0.21384|2021-02-28|0.41696|2020-08-09
2024-03-03 20:11:40|WEEKLY|01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|56.431884391592|59|3.2642873413794|0.1215|1|2|0.09867|65.94|-0.20188|17|0.6060706714079|121|34.87|-0.08289|0.03928|0.0079103918223181|0.076440876713437|70.750709817266|107.70777444065|227.37931876347|0.6|0.4|0.18579|15|6|0.0027323063683305|0.060845834767642|69.480003356934|2023-08-06|-0.52074|2016-04-24|0.23022|2020-03-29
2024-03-03 20:11:42|WEEKLY|01031|1006167|/equities/schneider-national-inc|R1000VALUE|-26.752450361528|19|1.2768519740679||0|0|0.08393|22.92|-0.1304|24|-0.13039965613824|24|28.5|-0.10755|-0.03923|-0.049568336790875|-0.049568336790875|79.397486470118|79.397486470118|131.73944869683|0.333|0.333|0.19814|12|3|0.0014943611111111|0.063201083333333|31.739999771118|2023-08-06|-0.1716|2020-03-01|0.1299|2023-02-05
2024-03-03 20:11:42|WEEKLY|01032|20700|/equities/mercury-general-corp|R1000VALUE|41.147659652558|18|3.0872317215421|0.4536|1|2|0.32876|48.42|-0.23442|26|-0.19738984672343|26|30.46|-0.02705|0.04434|0.013738798026016|0.064648594363868|63.061163476612|298.07029999507|968.3999633789|0.677|0.462|0.1599|65|24|0.0020536304456685|0.052893785678518|70|1998-07-26|-0.26622|1987-10-25|0.28365|1987-08-16
2024-03-03 20:11:43|WEEKLY|01033|20805|/equities/cna-financial-corp|R1000VALUE|39.373754256375|6|1.6802796453039||0|0|-0.03083|43.06|-0.06171|22|-0.061706391464565|22|33.12|0.01584|0.06513|0.060304695189385|0.1156578041874|362.62959513065|935.29903619364|1320.858941695|0.522|0.377|0.15515|69|21|0.0020383668122271|0.051843397379913|50.330001831055|2022-04-24|-0.42363|2008-10-12|0.47393|2009-05-10
2024-03-03 20:11:45|WEEKLY|01034|1177768|/equities/sylvamo|R1000VALUE|46.963729573945|14|4.315423424489|0.2546|1|2|0.19608|62.22|-0.21445|8|-0.21445264476632|8|22.8|-0.30418|-0.17005|-0.21445264476632|-0.21445264476632|78.555|78.555|207.40000406901|0.2|0.2|0.27978|5|0|0.0084604724409449|0.096395905511811|64.319999694824|2024-03-03|-0.19697|2021-10-10|0.22655|2022-10-09
2024-03-03 20:11:45|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
2024-03-03 20:11:47|WEEKLY|01036|1171379|/equities/hayward-holdings|R1000VALUE|10.976652919512|1|1.1377824746035||-1|0|0|14.33|-0.25812|18|-0.076607390083073|38|31|-0.13136|-0.01126|-0.1673642521866|-0.076607390083073|68.50445732|92.339|84.294117198271|0.4|0.2|0.25374|5|1|0.00071064516129032|0.095783483870968|28.64999961853|2021-11-21|-0.15517|2022-01-09|0.19599|2022-11-13
2024-03-03 20:11:47|WEEKLY|01037|17336|/equities/tfs-financial-corp|R1000VALUE|12.831329997135|16|0.68009794459812|-0.0382|1|2|-0.05865|12.84|-0.06798|7|-0.067981696669058|7|37.57|-0.02931|0.02768|0.051014769885812|0.043994220049184|128.04692336715|111.901403973|108.81355885629|0.435|0.348|0.14534|23|4|0.00060311717861206|0.04652337883959|22.540000915527|2021-06-06|-0.20228|2020-03-15|0.10781|2023-12-17
2024-03-03 20:11:48|WEEKLY|01038|24426|/equities/seaboard-corp|R1000VALUE|-3832.7218938009|76|167.77607741761||0|0|0.02244|3317.49|-0.01918|100|-0.019179277283799|100|27.91|0.07026|0.1286|0.10898616509766|0.16548278176904|2412.9054796022|4032.8302790933|19514.647001379|0.623|0.429|0.14918|77|24|0.0035159757194245|0.05877351618705|4743.7099609375|2019-04-21|-0.26733|1987-10-25|0.34945|2008-11-02
2024-03-03 20:11:49|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
2024-03-03 20:11:50|WEEKLY|01040|1175864|/equities/nable|R1000VALUE|-14.270731978655|16|0.71422103290494|-0.127|-1|1|-0.12701|13.31|-0.05141|37|-0.051405574253275|37|60.5|-0.01586|0.00313|-0.051405574253275|-0.051405574253275|94.859|94.859|104.80315448435|0.5|0.5|0.27216|2|2|0.0018886764705882|0.087391102941176|15.770000457764|2021-09-19|-0.13796|2023-11-19|0.21027|2023-02-26
2024-03-03 20:11:51|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
2024-03-03 20:11:52|WEEKLY|01042|1096498|/equities/solarwinds-corp|R1000VALUE|10.777011143921|17|0.70075699896135|0.0863|1|2|0.05356|12|-0.14043|36|-0.14043353622358|36|29.33|-0.18553|-0.06365|-0.064399469185216|-0.14839606561245|64.706523110259|61.688571497194|81.745471290008|0.556|0.333|0.25997|9|3|0.0011392142857143|0.08263|23.772733688354|2020-12-13|-0.39788|2020-12-20|0.24443|2021-07-25
2024-03-03 20:11:53|WEEKLY|01043|1163792|/equities/viacomcbs-inc|R1000VALUE|15.318282684764|14|2.2412972087657|0.1256|1|2|0.06914|20.72|0.00819|30|-0.27062335767962|14|29.87|0.03865|0.13288|0.024940195489113|0.032301833553041|92.333116716838|93.810173324102|31.599816089354|0.667|0.4|0.22448|15|6|-0.00043973969631236|0.074768026030369|101.60250091553|2021-03-21|-0.49095|2021-03-28|0.30112|2023-11-05
2024-03-03 20:11:54|WEEKLY|01044|1168782|/equities/gores-holdings-v|R1000VALUE|2.9989948487639|16|0.28612922155921|-0.1138|1|2|-0.14815|3.22|-0.06461|37|-0.064606789732321|37|54.33|0.1605|0.18167|-0.064606789732321|-0.064606789732321|93.539|93.539|32.426988214007|0.333|0.333|0.19684|3|1|-0.004843595505618|0.075535898876405|12.430000305176|2021-08-22|-0.19024|2022-09-25|0.24046|2023-10-29
2024-03-03 20:11:54|WEEKLY|01045|6414|/equities/crocs|R2000GROWTH|94.545964570132|3|9.1638446346632|0.1585|1|2|0.049|124.81|0.24771|48|0.24770519611717|48|44.71|0.57698|0.86086|0.89984462753364|1.1635332722963|12362.496077327|5252.9539860793|939.83433786312|0.619|0.429|0.3152|21|8|0.0065559404888417|0.11665381509033|183.88000488281|2021-11-21|-0.48879|2008-11-16|0.67409|2020-03-29
2024-03-03 20:11:56|WEEKLY|01046|17404|/equities/tetra-tech|R2000GROWTH|153.84542305968|4|7.809859488733|-0.0088|1|1|-0.00882|176.51|-0.23009|15|0.62847392942319|73|42.79|-0.01429|0.07779|0.082424074197884|0.2002514950459|161.13577423629|501.68973276409|11926.350826491|0.564|0.359|0.2366|39|15|0.0044116686602871|0.080328175837321|192.91000366211|2021-11-28|-0.29349|2002-07-21|0.35135|1991-12-29
2024-03-03 20:11:57|WEEKLY|01047|16544|/equities/lattice-semiconductor|R2000GROWTH|-79.928720254038|19|6.7523160612521||0|0|-0.11507|78.2|0.07441|49|0.074414415999719|49|40.2|0.05445|0.14269|0.12383664189962|0.31937140483467|133.29132832656|2976.5503423108|8319.1486326156|0.727|0.432|0.35713|44|24|0.0052595523223279|0.11330477336318|98.300003051758|2023-09-03|-0.42197|1990-11-25|0.51674|1998-10-18
2024-03-03 20:11:58|WEEKLY|01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|15.435413828363|38|2.1756802010539|-0.1975|1|1|-0.19752|20.07|0.6148|25|0.61479824634719|25|28.2|0.00397|0.26357|0.25810827647373|0.25810827647373|145.5613016|145.5613016|77.460439262908|0.4|0.4|0.43127|5|1|0.0051764606741573|0.17144123595506|145.7899017334|2021-11-21|-0.36823|2021-12-05|0.35793|2022-09-11
2024-03-03 20:11:59|WEEKLY|01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|-35.830984195384|118|4.1633821428308|0.6767|-1|1|0.67673|32.66|-0.83159|10|-0.28161952873089|15|36.38|0.18392|0.45945|-0.32925353970485|-0.073587492103631|3.6521203225018|81.49590072|147.78280218853|0.625|0.25|0.40779|8|4|0.0065970343137255|0.15359088235294|202.72999572754|2021-07-04|-0.32503|2022-03-06|0.84296|2021-07-04
2024-03-03 20:12:00|WEEKLY|01050|17187|/equities/silicon-laborator|R2000GROWTH|103.24692002703|13|11.808296456533||0|0|0.16203|141.64|0.12498|32|-0.00056102562161198|12|35.34|-0.0095|0.06882|0.050862222627355|0.13009071470455|154.04894478023|343.2573499537|204.15105937853|0.571|0.371|0.24744|35|14|0.0029905444355484|0.09199165732586|211.98199462891|2022-01-09|-0.28947|2000-11-12|0.58089|2001-10-14
2024-03-03 20:12:02|WEEKLY|01051|17108|/equities/saia|R2000GROWTH|455.61454938576|58|38.921818499018||0|0|1.12488|579.56|0.03547|55|1.824136150782|85|42.48|0.14785|0.24389|0.30371666318416|0.57564489484311|512.62600072983|1127.2813665884|6754.7785863879|0.68|0.4|0.31563|25|13|0.0058820107238606|0.094650983020554|588.40002441406|2024-03-03|-0.28302|2015-11-01|0.43167|2002-10-20
2024-03-03 20:12:02|WEEKLY|01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|161.76080265302|38|7.2471602603534|0.025|1|1|0.02497|179|0.11949|72|0.49510018741648|78|33.63|0.00628|0.04857|0.025161577283539|0.076168826466806|155.81966213756|363.19633518129|1988.8888888889|0.582|0.343|0.12819|67|30|0.0019245371179039|0.044152851528384|229.83999633789|2022-01-02|-0.21101|2008-10-26|0.24826|2008-11-30
2024-03-03 20:12:03|WEEKLY|01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|-5.7512322721167|119|0.84457743357565||0|0|0.9415|3.21|5.68489|63|5.6848890617496|63|42.67|0.20193|0.64202|1.0388151944258|1.2765773532755|4589.6450690236|3427.458220716|160.50000190735|0.5|0.389|0.4972|18|6|0.0099687923250564|0.17490671557562|102.55989837646|2021-03-07|-0.5122|2008-06-08|1.5|2008-11-30
2024-03-03 20:12:04|WEEKLY|01054|17159|/equities/scientific-games|R2000GROWTH|80.206326423221|68|5.7912238643788|0.6697|1|2|0.58896|102.44|-0.25901|17|-0.25900589507112|17|42.34|0.32508|0.46163|0.52791542830823|0.9543655456476|717.39893206173|5946.2695745374|3836.7041016567|0.553|0.34|0.38251|47|18|0.0056220612542538|0.12221765192027|102.62999725342|2024-03-03|-0.40676|2008-01-20|0.73748|2020-09-20
2024-03-03 20:12:05|WEEKLY|01055|16806|/equities/omnicell|R2000GROWTH|-38.013232408255|27|3.6444108281828||0|0|0.53787|26.36|-0.19605|16|-0.19605351136043|16|47.96|0.13198|0.26191|0.31300326822688|0.5695697822162|776.44835760057|2108.9171262487|311.58393015948|0.583|0.375|0.27087|24|11|0.0035570008496177|0.093143355989805|187.28500366211|2021-11-28|-0.62578|2002-10-13|0.40541|2002-11-03
2024-03-03 20:12:07|WEEKLY|01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|41.485308803556|12|2.9227668626027|0.0752|1|1|0.07517|48.06|-0.02421|35|-0.024213075507823|35|38.09|0.0834|0.18993|0.29963856379689|0.42592007617366|268.31789663753|337.7149395697|494.44444498953|0.455|0.364|0.19519|11|4|0.0052626744186046|0.062769697674419|53.459999084473|2023-03-05|-0.35964|2020-03-22|0.39898|2020-03-29
2024-03-03 20:12:08|WEEKLY|01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|149.90026686162|5|19.062151322423||0|0|-0.15828|183.52|0.05459|37|0.054585753825134|37|27.27|-0.08559|0.00137|-0.26465828455488|-0.043704334859713|11.914705956854|90.48487659|749.97960532146|0.545|0.182|0.3732|11|5|0.010006151315789|0.11772361842105|330|2023-07-16|-0.29786|2020-03-22|0.4066|2020-11-08
2024-03-03 20:12:09|WEEKLY|01058|1123145|/equities/shockwave-medical|R2000GROWTH|205.45722436708|3|18.904257933954|0.1047|1|2|0.00286|263.41|-0.16603|27|-0.1330819054742|17|19.85|-0.24253|-0.13022|-0.083563994033172|0.14842101828783|13.34971764685|112.21266458936|833.31223845611|0.615|0.385|0.44295|13|7|0.012080846153846|0.12393930769231|320.54000854492|2022-10-30|-0.2536|2023-11-12|0.41278|2020-03-29
2024-03-03 20:12:09|WEEKLY|01059|958242|/equities/rapid7-inc|R2000GROWTH|46.693724376857|57|4.5372301483323|0.1715|1|1|0.17153|58.6|-0.23358|7|-0.23358480231593|7|35.82|0.09151|0.17185|-0.023933620063466|0.13041119654049|56.381843871031|130.35878225026|231.80378513628|0.545|0.364|0.32617|11|5|0.0041352222222222|0.1010926|145|2021-11-07|-0.36123|2022-11-06|0.27019|2023-02-05
2024-03-03 20:12:10|WEEKLY|01060|17300|/equities/synaptics-incorp|R2000GROWTH|90.859733479063|16|8.3113961925271|0.0026|1|1|0.00265|105.96|1.52705|78|1.5270493690796|78|34.42|0.01086|0.14089|0.066744234128609|0.070297371473048|91.248626710752|83.519065554166|1206.8337392604|0.394|0.333|0.33896|33|11|0.0051075673327541|0.10253019113814|299.39001464844|2021-12-12|-0.43074|2005-02-13|0.35333|2002-11-03
2024-03-03 20:12:12|WEEKLY|01061|100233|/equities/varonis-systems|R2000GROWTH|40.844067299033|30|3.0969776432829|0.6719|1|1|0.6719|51.11|-0.19076|13|-0.19075586956363|13|44.82|0.22359|0.30625|0.34122319091905|0.61596231077158|412.40759382017|448.24863805014|348.39809369151|0.636|0.364|0.31808|11|6|0.0050320881226054|0.10074764367816|75.33325958252|2021-02-14|-0.40704|2022-11-06|0.29856|2022-11-13
2024-03-03 20:12:12|WEEKLY|01062|992965|/equities/blackline-inc|R2000GROWTH|51.746456304556|11|4.2358501244664|-0.0814|1|1|-0.08136|58.71|0.38965|136|0.62405278467788|51|41.44|-0.01197|0.05491|0.043437185653745|0.2160584944872|98.436691447011|166.28470662206|247.72150714982|0.778|0.333|0.27197|9|6|0.0040288511749347|0.089621409921671|154.61000061035|2021-02-14|-0.22174|2017-08-06|0.23091|2022-05-22
2024-03-03 20:12:13|WEEKLY|01063|41307|/equities/fox-fctry-h|R2000GROWTH|-72.060120761873|20|7.4283737144477||0|0|0.38437|52.87|0.18633|54|0.18633206643467|54|38|-0.01431|0.07913|0.047412994884526|0.43211250242533|62.243213067094|380.40275808877|285.78377801019|0.571|0.286|0.27084|14|5|0.0037832123411978|0.086352976406534|190.28999328613|2021-11-21|-0.29188|2024-02-25|0.39585|2020-04-12
2024-03-03 20:12:14|WEEKLY|01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|324.47541578196|12|24.838695024179|0.4244|1|2|0.34927|404.24|-0.30687|8|-0.045467786368819|16|25.53|-0.14107|-0.06191|-0.10726781326006|0.13455197592494|12.29039796783|159.72772887977|1441.6546969887|0.733|0.4|0.26482|15|7|0.0088872081218274|0.086174289340101|407.41000366211|2024-03-03|-0.27531|2017-05-07|0.41479|2022-10-30
2024-03-03 20:12:15|WEEKLY|01065|40050|/equities/ambarella-inc|R2000GROWTH|-64.993399024335|26|5.4458711721524||0|0|0.04558|57.16|-0.30149|12|-0.30149287518287|12|28.45|0.1254|0.21496|0.36790158815369|0.55164491817533|582.43742977674|719.63097159103|917.4959819007|0.5|0.35|0.30601|20|7|0.0065979797979798|0.11015372053872|227.58990478516|2021-12-05|-0.37196|2022-03-06|0.33945|2021-09-05
2024-03-03 20:12:16|WEEKLY|01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|25.596201009323|9|4.048381097427|0.1106|1|2|0.01348|36.08|-0.3166|22|-0.31659650856676|22|32.74|0.0218|0.31099|0.2223194127242|0.53002544598048|555.18843933382|779.9239706529|1.3060634146988|0.535|0.372|0.57524|43|14|0.025456991525424|0.17638861581921|2762.5|1994-01-02|-0.92857|2002-05-26|3|2002-04-28
2024-03-03 20:12:17|WEEKLY|01067|943118|/equities/workiva-inc|R2000GROWTH|-107.28796175252|18|7.0501536631948|0.0466|-1|1|0.04661|85.5|-0.01731|39|-0.017313190818209|39|46.4|0.33379|0.43389|0.27824768483594|0.36010468801214|191.39909692921|201.29898080521|621.81818181818|0.5|0.4|0.28506|10|6|0.0055669646569647|0.085137692307692|173.24000549316|2021-11-07|-0.276|2020-03-15|0.31314|2020-11-08
2024-03-03 20:12:18|WEEKLY|01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|67.897844701237|108|2.7452194196559|0.4575|1|1|0.45748|76.78|-0.19132|27|0.19259417049011|55|30.18|-0.03943|0.03593|-0.0074796909767794|0.10306825956698|90.330863785317|132.23664593196|362.5117926015|0.455|0.273|0.21564|11|5|0.0049891799544419|0.074429521640091|77.13500213623|2024-03-03|-0.37768|2020-03-22|0.61442|2020-03-29
2024-03-03 20:12:19|WEEKLY|01069|16945|/equities/power-integration|R2000GROWTH|-85.895896316316|20|6.1586097186389||0|0|-0.03087|72.79|-0.12702|40|-0.12701714905227|40|39.65|0.01375|0.16107|0.23868060119029|0.42796610254888|380.88229204627|899.02524864812|1792.8571906751|0.5|0.324|0.29131|34|12|0.0049699195318215|0.10133751280176|110.66000366211|2021-09-05|-0.50337|2015-06-14|0.57996|2000-11-05
2024-03-03 20:12:20|WEEKLY|01070|17416|/equities/texas-roadhouse|R2000GROWTH|129.54542959991|16|6.541522856345|0.3781|1|2|0.35042|149.6|0.00168|48|0.0016761330781889|48|39.84|-0.01717|0.04377|0.028017168766983|0.079126942379984|111.43447347994|170.26303823672|1300.8696182914|0.56|0.36|0.22518|25|12|0.0037134619188922|0.071402403560831|152.55000305176|2024-02-18|-0.21393|2020-03-01|0.33239|2020-04-12
2024-03-03 20:12:22|WEEKLY|01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|71.883335470235|16|9.3092732707109|0.4942|1|1|0.49419|95.12|-0.20951|19|-0.20950914561744|19|34.31|-0.00216|0.06993|0.13433217325405|0.19778196020574|132.89886152285|133.8223127216|513.32973136442|0.692|0.462|0.34402|13|9|0.0067978958785249|0.11704086767896|125.61000061035|2020-12-27|-0.31316|2015-09-27|0.33451|2022-08-07
2024-03-03 20:12:23|WEEKLY|01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|25.305268349174|12|1.9801695639122|0.0433|1|2|0.02094|30.72|-0.12485|20|-0.12485376204865|20|53.79|0.00212|0.11007|0.063948925743266|0.16010536560384|100.90925383089|174.11780763071|1243.7246541507|0.345|0.241|0.18427|29|7|0.002471190324634|0.058632756206238|55|2021-11-28|-0.52118|2014-03-30|0.32766|1995-09-17
2024-03-03 20:12:24|WEEKLY|01073|16219|/equities/gsi-group|R2000GROWTH|135.82490037809|12|11.812673657686|0.0424|1|1|0.0424|175.28|-0.04964|45|-0.049639626971524|45|34.84|0.11094|0.2136|0.071006218604643|0.23905982995485|27.197770962205|279.40182885108|1198.9056097903|0.622|0.378|0.29897|37|18|0.0048163230769231|0.10176945384615|187.60499572754|2023-07-02|-0.42456|2009-03-08|0.54128|2010-03-14
2024-03-03 20:12:25|WEEKLY|01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|63.442446392411|24|2.9925185304106|-0.0195|1|1|-0.01948|71.47|-0.17004|37|-0.17004432830768|37|30.33|-0.12362|-0.06857|-0.1353088631079|0.041256918907528|29.642445254061|98.234994225645|302.198741537|0.667|0.333|0.22736|9|6|0.0050256418918919|0.075798885135135|80.410003662109|2022-11-13|-0.16121|2022-05-22|0.30461|2020-05-24
2024-03-03 20:12:25|WEEKLY|01075|16045|/equities/exponent|R2000GROWTH|75.133916318259|8|5.7048171131606||0|0|-0.12078|80.73|-0.02799|36|-0.12696704304318|38|52.82|0.06482|0.13453|0.14279900576763|0.3257882531114|202.72455714382|700.462059964|4460.2213209444|0.606|0.333|0.2386|33|19|0.0036559542857143|0.078163537142857|127.61000061035|2021-11-28|-0.28652|1991-08-18|0.44231|1997-04-20
2024-03-03 20:12:27|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
2024-03-03 20:12:28|WEEKLY|01077|1155835|/equities/sprout-social-inc|R2000GROWTH|47.067269909301|11|6.4344745180972|0.0291|1|1|0.02913|63.95|0.36057|107|-0.33539191077559|5|42|0.31403|0.49656|-0.28515096589963|-0.33539191077559|10.794013481455|66.461|385.24095959857|0.6|0.2|0.39419|5|4|0.010798863636364|0.15551472727273|145.41999816895|2021-09-26|-0.26252|2022-02-20|0.43957|2022-11-13
2024-03-03 20:12:29|WEEKLY|01078|17254|/equities/staar-surgical|R2000GROWTH|-41.359282926028|30|3.8222844821802||0|0|0.23636|33.31|-0.31904|12|-0.3190393496212|12|37.3|0.02188|0.1882|0.20822148588223|0.32056546675974|83.890910331327|524.09215053331|218.42623851338|0.523|0.386|0.38754|44|12|0.0045295508982036|0.12862447904192|163.08000183105|2021-09-12|-0.40662|2008-10-12|1.0566|2009-06-14
2024-03-03 20:12:30|WEEKLY|01079|16678|/equities/microstrategy-inc|R2000GROWTH|543.23008548945|4|113.57997191042|0.6701|1|1|0.67006|1079.39|-0.33116|4|3.5829677073131|29|34.28|0.26055|0.46472|0.50774553370578|0.94700395959541|914.1654306611|5736.2466950735|1034.0966114684|0.59|0.359|0.31924|39|14|0.0076448134328358|0.12068447761194|3330|2000-03-12|-0.47865|2000-04-16|1.75138|2000-06-11
2024-03-03 20:12:31|WEEKLY|01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|26.025312772332|15|4.684508149242|0.5883|1|1|0.58832|38.89|-0.29616|15|-0.29615555247516|15|52.8|0.22653|0.42514|0.252815466501|-0.29615555247516|126.81718736|70.384|277.78570992606|0.4|0.2|0.45348|5|2|0.010454604316547|0.17303586330935|214.07000732422|2021-01-24|-0.36982|2022-11-20|0.78571|2018-11-11
2024-03-03 20:12:33|WEEKLY|01081|16420|/equities/j2-global|R2000GROWTH|-71.419110692029|45|3.7964592536714|0.0599|-1|1|0.05989|68.76|-0.16886|24|-0.16886364329945|24|44.18|0.12362|0.22421|0.020450252130414|0.30406634634042|20.445283836424|379.52033217905|723.78949617085|0.5|0.214|0.2648|28|11|0.0040487900078064|0.09298675253708|135|2021-11-07|-0.485|2000-04-16|0.55357|2001-05-06
2024-03-03 20:12:33|WEEKLY|01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|84.098698192162|18|4.7121008060633||0|0|0.17848|100.76|0.20376|89|1.0245097171931|94|39.59|0.05365|0.13983|0.20536762383845|0.25737714994089|2969.7786378175|1911.1174582441|5275.3928741928|0.634|0.439|0.29894|41|20|0.0050144878048781|0.09748631097561|131.88999938965|2022-01-09|-0.43268|2002-07-21|0.73611|2009-03-15
2024-03-03 20:12:34|WEEKLY|01083|1096129|/equities/upwork|R2000GROWTH|11.015588323478|31|1.3357642275591|0.1181|1|2|-0.08784|13.5|2.80444|80|2.8044362184807|80|84|0.89803|1.38885|2.8044362184807|2.8044362184807|380.444|380.444|64.316341816143|0.333|0.333|0.39022|3|0|0.0026493617021277|0.13302322695035|64.489898681641|2021-07-18|-0.19727|2021-10-31|0.58591|2020-11-08
2024-03-03 20:12:35|WEEKLY|01084|17239|/equities/sps-commerce|R2000GROWTH|164.00748643587|11|14.535540179544|0.0024|1|2|-0.02249|189.04|-0.07042|50|1.5985605388088|85|47.53|0.33631|0.43857|0.60581300885374|1.0669793595111|1058.6612061304|1076.2559631024|1359.0222527666|0.6|0.333|0.23389|15|5|0.0052072614107884|0.077299100968188|218.74000549316|2024-02-11|-0.51342|2014-06-15|0.20837|2020-03-29
2024-03-03 20:12:36|WEEKLY|01085|17203|/equities/semtech-corp|R2000GROWTH|-22.635378886889|20|2.3904678458076||0|0|-0.35233|22.3|-0.37333|14|-0.37333210548061|14|40.5|0.15846|0.30224|0.36102914688951|0.56120201784698|5119.2966108079|11918.656285363|2229.9999237061|0.643|0.411|0.32522|56|25|0.0045659291648448|0.10927871010057|94.919898986816|2021-11-28|-0.39865|1998-07-12|0.63855|1995-03-05
2024-03-03 20:12:38|WEEKLY|01086|940768|/equities/healthequity-inc|R2000GROWTH|68.440702691941|35|4.679765616765|0.2018|1|1|0.20181|81.05|-0.11159|29|0.004386237817986|38|27.41|-0.1036|-0.0341|-0.12606434038954|-0.079063786285648|22.506426742784|56.051777278557|478.17108792685|0.588|0.353|0.28387|17|8|0.00520008|0.09293378|101.58000183105|2018-11-11|-0.26357|2016-02-07|0.30684|2016-11-13
2024-03-03 20:12:39|WEEKLY|01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|100.72072209212|2|8.15975955694|-0.0096|1|1|-0.00956|124.37|-0.08407|12|-0.084070922141815|12|36.25|0.07133|0.17642|0.19436224652686|0.37284920348972|1269.0076229622|13273.501191489|42886.209077685|0.651|0.413|0.27303|63|31|0.004666341356674|0.08513579868709|265.9700012207|2021-01-31|-0.32432|1987-10-25|0.38095|1982-06-27
2024-03-03 20:12:40|WEEKLY|01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|-42.100257988202|19|2.9086338596431||0|0|-0.23158|41.11|-0.22173|14|-0.22172997101577|14|36.57|-0.16132|0.10129|-0.028291183306466|0.14727866065117|-73.208687860776|208.17775912729|990.60240158167|0.643|0.464|0.31373|28|11|0.0057563627639156|0.11184478886756|59.459999084473|2022-12-04|-0.52863|2012-08-05|1.25263|2006-12-10
2024-03-03 20:12:41|WEEKLY|01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE|35.244982768557|23|4.6652453766718|0.9047|1|1|0.90465|49.54|||-0.22172997101577|14|17.67|-0.57484|-0.46034|0|0|100|100|678.63013179648|0|0|0.6444|3|1|0.035940666666667|0.16129053333333|51.779998779297|2024-03-03|-0.25118|2023-07-30|1.04603|2022-10-09
2024-03-03 20:12:41|WEEKLY|01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|51.873093692025|1|2.6356350290907||0|0|0|59.91|-0.20307|24|0.86880276447615|106|33.41|-0.03783|0.0295|-0.027018997791686|0.063198740388327|40.118114516117|120.6389251488|272.93848640117|0.556|0.333|0.24168|27|12|0.0028062527716186|0.078560720620843|65.869499206543|2023-07-23|-0.22812|2020-03-15|0.4137|2020-03-29
2024-03-03 20:12:43|WEEKLY|01091|1027143|/equities/redfin|R2000GROWTH|5.7106057216791|10|1.2577814591033||0|0|-0.32171|7|-0.2389|15|0.081487711298944|32|37.22|-0.02871|0.23928|0.14543063638488|0.24151217871473|118.11073085799|155.18424761266|32.258063381984|0.556|0.444|0.40317|9|2|0.0023361627906977|0.14680706395349|98.444999694824|2021-02-28|-0.35076|2020-03-15|0.38707|2020-03-29
2024-03-03 20:12:44|WEEKLY|01092|40083|/equities/neogenomics-inc|R2000GROWTH|14.133135822118|57|1.8636289811264||0|0|0.27251|15.97|0.70983|100|0.1878604828688|33|36.73|-0.63093|-0.41663|0.043788565882506|0.21558203537393|0.0024620695352066|0.24220128105287|159.70000267029|0.727|0.455|0.56239|33|18|0.016779921135647|0.17994452681388|225|1999-12-05|-0.86|2003-04-13|4.9375|1999-11-21
2024-03-03 20:12:45|WEEKLY|01093|52417|/equities/celsius-holdings|R2000GROWTH|50.855741103414|1|7.9164194796076||-1|0|0|79.27|-0.54312|21|0.96443593427371|65|59.53|0.79789|1.28437|1.2956331325314|2.6057154377278|277.99753976158|2980.6480267668|7926.9996643066|0.333|0.2|0.48657|15|3|0.024827435610302|0.20632154535274|85.559997558594|2024-03-03|-0.4375|2007-11-11|11.7|2007-01-28
2024-03-03 20:12:46|WEEKLY|01094|21128|/equities/maximus-inc|R2000GROWTH|74.519301534845|14|3.8850718683138|-0.0058|1|2|-0.01562|83.84|-0.11479|10|0.16722582980034|43|35.41|-0.00091|0.06282|0.029143413463969|0.099398172028076|131.44165551768|321.58331853429|1863.1110297309|0.692|0.385|0.21014|39|16|0.0031025466284075|0.060918328550933|96.050003051758|2021-04-25|-0.25989|2015-11-15|0.24663|2000-11-05
2024-03-03 20:12:47|WEEKLY|01095|953821|/equities/wingstop-inc|R2000GROWTH|289.56335526231|18|20.558049263151|0.8663|1|2|0.77084|366.28|-0.27216|12|0.48310445035274|54|29.2|-0.00117|0.10788|0.1648048032772|0.49191038864451|99.220506146046|427.57116664338|1197.3847563002|0.533|0.333|0.27355|15|6|0.0073638021978022|0.086359846153846|366.39999389648|2024-03-03|-0.17768|2021-02-21|0.37323|2020-03-29
2024-03-03 20:12:49|WEEKLY|01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|35.178498957539|14|2.0969079381138|0.0558|1|1|0.05583|36.5|-0.15307|13|-0.055314091192066|14|40.82|0.06731|0.13529|0.14138256933008|0.28861086509443|130.61728909773|154.22442126|278.62594608493|0.273|0.182|0.16091|11|3|0.0030781601731602|0.0590620995671|70.040000915527|2022-01-02|-0.21041|2020-03-22|0.11669|2020-07-05
2024-03-03 20:12:49|WEEKLY|01097|1052916|/equities/national-vision|R2000GROWTH|16.33238998045|16|1.8366864025942|0.2178|1|1|0.2178|23.54|-0.41693|16|-0.41692968202046|16|28.73|-0.2436|-0.00167|-0.09293800338859|-0.15171480320529|26.856246472629|28.40919828108|83.623450211458|0.727|0.455|0.28993|11|6|0.0028232326283988|0.097356042296073|65.919998168945|2021-11-07|-0.53704|2020-03-22|0.46191|2020-04-12
2024-03-03 20:12:50|WEEKLY|01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|113.90120613197|69|5.7916391980074|0.3598|1|2|0.32349|127.24|0.03338|48|0.71305540358162|88|34.36|0.05375|0.09778|0.15125204479835|0.364677370143|151.53253345651|174.0982878|559.29669390668|0.364|0.182|0.1894|11|3|0.0045615919282511|0.057965896860987|133.80000305176|2024-02-25|-0.11708|2022-01-23|0.25318|2020-04-05
2024-03-03 20:12:51|WEEKLY|01099|15534|/equities/balchem-corp|R2000GROWTH|133.4930280777|12|7.3706584264109|0.1189|1|1|0.11893|156.93|-0.17882|52|-0.1788211621788|52|32.8|-0.01944|0.07971|0.064518184922044|0.20393225088463|130.81552254524|2400.5149407007|65387.498409767|0.61|0.39|0.20857|59|20|0.0052140544707091|0.073928247687564|174.29089355469|2021-11-28|-0.425|1986-11-16|0.56522|1986-11-23
2024-03-03 20:12:52|WEEKLY|01100|15371|/equities/alkermes-plc|R2000GROWTH|23.729778046368|3|2.1332999123744||0|0|-0.06029|30.24|-0.18439|25|0.12582161507841|48|39.51|0.0391|0.19643|0.14829700193475|0.43233925175684|16.706734878885|519.82012925248|562.08176817596|0.558|0.326|0.3424|43|20|0.0049024985302763|0.11585184009406|98.5|2000-03-05|-0.72455|2002-07-07|0.63672|1995-07-30
2024-03-03 20:12:54|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
2024-03-03 20:12:55|WEEKLY|01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|40.231261354926|4|3.4724488460962|-0.0032|1|2|-0.07304|48.1|-0.39865|14|-0.21909953295313|41|26.27|-0.20476|-0.09733|-0.10710074923861|0.026332193768868|43.648336510019|92.563812677229|157.70491302991|0.455|0.273|0.2971|11|2|0.004061301369863|0.10066205479452|63.610000610352|2022-04-17|-0.23337|2018-10-14|0.38636|2020-12-20
2024-03-03 20:12:55|WEEKLY|01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|-75.243975568321|31|6.4196583193232|0.3681|-1|1|0.36815|56.81|-0.12143|8|-0.1214315171548|8|31.47|0.01044|0.08263|-0.0081886061012578|0.014458711113926|41.624211150478|77.589616554459|263.13108370442|0.639|0.333|0.25397|36|19|0.0026393551160791|0.084484711951849|129.11999511719|2022-01-02|-0.3459|2002-11-03|0.34618|2002-10-27
2024-03-03 20:12:56|WEEKLY|01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|-110.24199810269|20|6.4560221612719|-0.0478|-1|1|-0.04777|101.77|-0.14731|37|-0.14730933078069|37|49.75|0.1063|0.20207|0.032114602461027|0.14967907045186|93.617005044932|162.96722078779|726.92854745047|0.563|0.313|0.24812|16|8|0.0038178895705521|0.076919766871166|177.55999755859|2021-11-28|-0.2109|2008-10-05|0.34667|2020-04-12
2024-03-03 20:12:57|WEEKLY|01105|29662|/equities/matador-resources-co|R2000GROWTH|50.979611341101|29|4.3085590570201||0|0|0.05657|64.44|4.23986|112|4.239856712143|112|54.73|0.40588|0.52809|0.97310893754813|1.4193628476936|807.94025630849|519.18021891016|537.00002034505|0.455|0.273|0.3983|11|4|0.0062961111111111|0.11467914285714|73.779998779297|2022-11-13|-0.59695|2020-03-15|0.47166|2020-05-03
2024-03-03 20:12:59|WEEKLY|01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|172.38713906995|16|10.767621123818|0.3336|1|1|0.33363|209.3|0.49117|86|0.49117266457902|86|32.72|-0.00619|0.04891|0.031132013394411|0.12516056911723|116.13411922642|481.60497765443|6623.4176381909|0.66|0.383|0.18498|47|22|0.0037437153895686|0.06219808113329|210.86000061035|2024-03-03|-0.20155|2020-03-22|0.28562|2009-03-22
2024-03-03 20:13:00|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
2024-03-03 20:13:00|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
2024-03-03 20:13:01|WEEKLY|01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|27.995790043062|12|3.7301675263859|0.1998|1|2|0.08261|38.4|-0.16993|11|-0.16993047627111|11|28.4|0.07268|0.17091|0.16418791471615|0.16418791471615|124.37021817|124.37021817|92.241173530235|0.4|0.4|0.38636|5|1|0.0044877124183007|0.14644797385621|133.39999389648|2021-11-21|-0.27293|2023-08-06|0.27868|2023-02-19
2024-03-03 20:13:02|WEEKLY|01110|21037|/equities/insperity-inc|R2000GROWTH|-114.31869593458|4|6.3372631122987||0|0|-0.06454|102.59|-0.15301|11|-0.1530145563324|11|35.25|0.16813|0.26538|0.31302405639161|0.36336656470392|3163.158199575|2225.8731260185|2039.5624663761|0.575|0.45|0.25522|40|18|0.0051275654635527|0.088025555555556|142.43635559082|2019-07-28|-0.52708|1999-01-31|0.88776|2002-09-29
2024-03-03 20:13:04|WEEKLY|01111|39261|/equities/hertz-global-holdings|R2000GROWTH|122.80859560007|12|11.367133477548|0.2118|1|2|0.1196|163.16|-0.33514|10|-0.20241142376482|14|33|0.05275|0.24078|0.094035309153674|0.1774913599551|130.32473796823|223.76229173002|1041.8901995652|0.63|0.37|0.32608|27|13|0.0081100110864745|0.11071849223947|203.13999938965|2021-11-14|-0.67021|2008-11-23|2.26667|2016-05-29
2024-03-03 20:13:04|WEEKLY|01112|21036|/equities/maxlinear-inc|R2000GROWTH|-24.134660372367|31|2.2918550684088||0|0|0.14526|20.3|2.39184|92|2.3918417820153|92|43.56|0.24967|0.31732|0.34466491299737|0.55699031760557|461.60088514962|607.53757833768|109.02254737974|0.563|0.375|0.29175|16|8|0.0025499312242091|0.09666894085282|77.889999389648|2022-01-02|-0.2678|2023-07-30|0.38246|2020-04-12
2024-03-03 20:13:05|WEEKLY|01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|106.9689070017|36|6.938375362721||0|0|0.19485|115.96|-0.27195|14|-0.13371917478773|8|30.31|-0.09466|-0.00137|-0.024639520173198|0.060853154379931|10.690209445151|84.637631479383|1571.273675966|0.569|0.353|0.24925|51|20|0.0035161733080329|0.080921018342821|128.64999389648|2023-12-31|-0.65288|2012-09-09|0.33849|2001-09-30
2024-03-03 20:13:06|WEEKLY|01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|26.2387226738|15|5.1337589052828||0|0|0.34277|39.84|-0.48887|33|-0.48886770286736|33|39.6|-0.07576|0.08092|-0.20665087709804|-0.48886770286736|54.97560941|51.113|193.21046814307|0.4|0.2|0.5058|5|2|0.0094790094339623|0.17605155660377|138.5218963623|2021-07-04|-0.262|2020-03-15|0.38743|2021-07-04
2024-03-03 20:13:07|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
2024-03-03 20:13:09|WEEKLY|01116|1055910|/equities/denali-therapeutics|R2000GROWTH|-23.613447038303|52|2.7885339283854||0|0|0.10164|20.86|-0.33084|34|-0.3308357693711|34|22.83|-0.18685|-0.10178|-0.29055393853947|-0.29649680270205|1.9685259975172|16.431484084713|97.249416635885|0.75|0.417|0.41766|12|7|0.0037871692307692|0.13029203076923|93.940002441406|2020-12-27|-0.25699|2023-11-12|0.3497|2020-08-09
2024-03-03 20:13:09|WEEKLY|01117|41304|/equities/fate-therap|R2000GROWTH|4.3916319574965|10|1.0861227126236|1.2525|1|2|1.06952|7.74|1.04825|44|1.0482544592599|44|41.08|0.15629|0.27797|0.26739814415527|0.62610366562111|69.056224376803|350.65707129501|108.25174360673|0.615|0.385|0.49038|13|6|0.0067330386740331|0.16940666666667|121.16000366211|2021-01-17|-0.57978|2023-01-08|0.55848|2020-12-13
2024-03-03 20:13:10|WEEKLY|01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|-14.071936744093|43|1.7164788701929||0|0|0.28616|9.08|-0.4722|40|-0.47219916739881|40|25|-0.21678|0.00225|-0.044083957540058|0.014680724853795|34.916897130771|55.374008766912|40.176990134704|0.7|0.5|0.53258|10|4|0.0056027397260274|0.18073476027397|44.950000762939|2021-02-14|-0.40187|2019-08-18|0.54829|2021-10-31
2024-03-03 20:13:11|WEEKLY|01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|130.70631752926|11|11.842466821133||0|0|0.06718|172.52|-0.28679|9|0.20750263941275|48|30.23|0.05622|0.18628|0.24682290992275|0.4562527406342|294.21502837774|421.91654959559|1078.2500267029|0.615|0.385|0.22971|13|5|0.0081965012406948|0.086175210918114|173.22999572754|2024-03-03|-0.35254|2020-03-22|0.40853|2020-04-12
2024-03-03 20:13:12|WEEKLY|01120|101888|/equities/q2-holdings|R2000GROWTH|37.256015822707|34|3.0963280845291|0.4354|1|2|0.39074|46.27|-0.20468|7|-0.2046750008308|7|44.18|0.10485|0.21072|0.19070611670033|0.30794358664403|154.57040558572|184.23390694254|286.85680635562|0.364|0.273|0.27804|11|3|0.0038372447013487|0.087444701348748|148.55999755859|2021-02-14|-0.24393|2022-06-12|0.2505|2014-11-09
2024-03-03 20:13:14|WEEKLY|01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|38.200555808031|3|2.8581479368331|0.0412|1|2|0.02243|45.13|-0.17757|37|-0.1775700601389|37|34|0.00202|0.07182|-0.048125447943768|-0.048412433676325|64.036916089453|74.910915097581|173.57692718506|0.545|0.364|0.24068|11|4|0.0032723936170213|0.079742686170213|56.330001831055|2021-11-14|-0.29443|2020-03-22|0.31203|2020-04-12
2024-03-03 20:13:14|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
2024-03-03 20:13:15|WEEKLY|01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|-20.495361093531|5|1.5394634055157|-0.0998|-1|1|-0.09981|17.19|-0.22123|6|-0.22123291813075|6|40.77|-0.02833|0.06255|0.05879997052595|0.10777976739379|109.10812484143|207.29173937617|1386.290354988|0.636|0.409|0.26591|44|22|0.0033351167964405|0.091867480533927|52.189998626709|2017-07-02|-0.50547|2017-07-09|0.40678|1993-08-22
2024-03-03 20:13:16|WEEKLY|01124|40089|/equities/qualys-inc|R2000GROWTH|-196.59244933619|4|11.712236448806|0.0228|-1|1|0.02281|167.93|0.25663|27|0.25662877527819|27|29.65|-0.06803|0.0112|-0.044646213268951|0.17174138742083|25.305956225291|230.64036772444|1185.9462887386|0.75|0.35|0.26674|20|10|0.0057663422818792|0.085129714765101|206.35000610352|2023-12-24|-0.29076|2015-05-10|0.31026|2020-12-20
2024-03-03 20:13:17|WEEKLY|01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|40.97960151473|11|3.7548487405663||0|0|0.02736|51.07|0.05638|30|-0.1676053181961|4|27.96|-0.05207|0.02962|-0.024054985118234|-0.078243307241169|66.986842826618|54.525711974191|507.6540513382|0.44|0.28|0.22789|25|7|0.0036113540197461|0.074836741889986|92.51000213623|2020-08-09|-0.23236|2015-08-16|0.2471|2010-11-21
2024-03-03 20:13:19|WEEKLY|01126|15761|/equities/conmed-corp|R2000GROWTH|-101.89121127755|29|7.2954046747117||0|0|0.23821|79.95|0.0228|28|0.022804759029059|28|44.81|0.16016|0.2633|0.32044421891705|0.52210751546902|2756.6924160976|4746.424978667|3476.086895903|0.595|0.381|0.2537|42|16|0.0037066335078534|0.084289497382199|159.11000061035|2021-11-07|-0.46746|1992-10-11|0.43347|2020-04-12
2024-03-03 20:13:20|WEEKLY|01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|103.01932489126|173|5.2635588273446|1.3153|1|2|1.02789|119.24|-0.12456|56|-0.12455918387388|56|26.8|-0.05543|0.02738|-0.024550294318357|-0.014490129923355|34.366527422649|61.716936251486|400|0.6|0.4|0.20803|45|19|0.0031796516690856|0.073753105950653|122.91000366211|2024-02-25|-0.44208|2008-11-16|0.62587|2020-03-29
2024-03-03 20:13:21|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
2024-03-03 20:13:22|WEEKLY|01129|17001|/equities/papa-johns-international|R2000GROWTH|-78.492105981156|41|4.8264329444203|0.0145|-1|1|0.01451|69.94|-0.23836|16|-0.23835585975244|16|35.43|-0.04033|0.0272|0.012411561589417|0.088552690978986|33.147444115376|172.15253868186|3108.4445529514|0.614|0.409|0.24039|44|22|0.0033815447154471|0.073480762976861|140.67999267578|2021-11-07|-0.36768|1999-12-12|0.24464|1994-05-22
2024-03-03 20:13:23|WEEKLY|01130|16008|/equities/the-ensign-group|R2000GROWTH|107.95225438665|103|5.1025813116273||0|0|0.40083|121.9|-0.20011|23|0.4805772214098|61|44|0.02037|0.18295|0.075668027730011|0.25327421740905|109.79475776037|256.22574550384|2770.4545200856|0.588|0.353|0.20233|17|7|0.0052347529411765|0.075324188235294|125.63999938965|2024-03-03|-0.31117|2020-03-15|0.24864|2018-11-04
2024-03-03 20:13:24|WEEKLY|01131|101895|/equities/trinet-grou|R2000GROWTH|108.82563973901|55|6.8334369611844|0.6201|1|2|0.40143|127.6|-0.25052|21|-0.20365309728133|6|35.69|0.08634|0.18658|0.18315276862237|0.38602712749152|178.22841983765|214.95007036116|598.77992337847|0.615|0.308|0.22918|13|7|0.0049260231660232|0.071878803088803|132.62190246582|2024-03-03|-0.31101|2015-08-09|0.3263|2019-02-17
2024-03-03 20:13:25|WEEKLY|01132|16842|/equities/overstock.com|R2000GROWTH|21.639239513583|11|3.3052535971975|0.3104|1|2|0.20229|33.58|-0.16678|10|-0.16678039765608|10|36.29|0.3072|0.48392|0.45623965425935|0.83669295070346|772.51791167194|10360.210481526|257.91091129364|0.677|0.419|0.46338|31|12|0.0063158237885463|0.14093600881057|128.5|2020-08-23|-0.45987|2020-03-15|0.54265|2008-11-30
2024-03-03 20:13:26|WEEKLY|01133|16954|/equities/perficient|R2000GROWTH|57.359749449749|7|4.7595035983484|-0.0586|1|2|-0.08162|64.81|-0.2019|4|-0.2019028402968|4|43.93|0.21528|0.31995|0.42066844464493|0.56352942267842|2286.8838317068|2139.572927017|664.71792367788|0.621|0.414|0.33806|29|14|0.0054577578125|0.115062890625|153.2799987793|2021-11-07|-0.43243|2001-04-01|1.08889|2002-12-22
2024-03-03 20:13:27|WEEKLY|01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|418.97547922357|4|31.227340665712|0.2623|1|2|0.23429|517.28|0.45198|69|0.45197762345814|69|30.23|0.04377|0.14486|0.25045737611594|0.42705482263086|285.95352120223|551.34345436719|2831.3082448614|0.615|0.462|0.22991|13|5|0.009745404040404|0.075658207070707|528.03997802734|2024-02-18|-0.19283|2023-10-29|0.20506|2024-02-18
2024-03-03 20:13:28|WEEKLY|01135|16044|/equities/exlservice-holdin|R2000GROWTH|28.323378022649|7|1.5511935459506|0.007|1|2|-0.02308|31.75|-0.0783|36|0.070190183217047|58|42.86|0.01988|0.0902|0.11328486680971|0.18506777875196|199.73932741099|254.95526483937|842.1750705738|0.524|0.381|0.20692|21|8|0.0037454746136865|0.074113112582781|38.229999542236|2022-11-13|-0.3125|2008-10-12|0.28788|2006-11-19
2024-03-03 20:13:30|WEEKLY|01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|129.20610127141|72|5.9163001865491|0.2735|1|1|0.27345|146.22|-0.18441|3|0.15413429859203|114|29.59|-0.00895|0.04844|0.039927436717975|0.1286273678936|238.45407116144|1856.830427177|35663.415242958|0.64|0.387|0.13991|75|32|0.0032654759825327|0.048807017467249|149.64599609375|2023-04-30|-0.21152|2020-04-26|0.25352|1985-02-03
2024-03-03 20:13:31|WEEKLY|01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|11.13809361812|14|2.5558802443295|0.3837|1|2|0.29863|17.96|1.20771|36|1.2077088332295|36|43.79|-0.00279|0.24428|0.015532150397624|0.046372587811674|-0.19397589118775|12.258939249328|0.021738816858747|0.576|0.364|0.55316|33|12|0.012597812071331|0.21194552812071|149414.0625|2000-03-19|-0.61249|2008-10-12|7.89328|2012-02-12
2024-03-03 20:13:32|WEEKLY|01138|955557|/equities/alarm.com-holdings|R2000GROWTH|61.762098690303|30|4.3210505179459||0|0|0.23799|75.53|-0.01514|43|0.58593277947337|53|38.55|0.09215|0.1404|0.15824932622643|0.42968616853891|184.93269844318|320.02300895097|447.4526216497|0.727|0.364|0.26705|11|7|0.0047454304635762|0.081873642384106|108.66999816895|2021-01-17|-0.18712|2020-03-15|0.25407|2020-11-08
2024-03-03 20:13:33|WEEKLY|01139|16078|/equities/franklin-electric|R2000GROWTH|90.041907779019|4|4.076030892915||0|0|0.04473|103.93|-0.10325|20|0.05733983714699|60|38.66|-0.04512|0.03238|-0.0086824357728924|0.069030645057528|16.114734827174|140.19326715113|6536.4778693957|0.695|0.39|0.20866|59|33|0.0030093388791594|0.061716808231173|107.36000061035|2023-07-23|-0.70673|1989-10-08|0.26316|1987-12-20
2024-03-03 20:13:34|WEEKLY|01140|1156199|/equities/cerence-inc|R2000GROWTH|-20.816044309619|26|2.0553480714173||0|0|0.36531|14.82|-0.00128|32|-0.0012840311915815|32|34.5|0.24138|0.42399|0.60675321120839|0.60675321120839|246.40094549905|246.40094549905|84.685712541853|0.5|0.5|0.38768|6|1|0.0038460775862069|0.13639405172414|139|2021-02-21|-0.31834|2022-02-13|0.30932|2019-12-22
2024-03-03 20:13:35|WEEKLY|01141|942650|/equities/nevro-corp|R2000GROWTH|-21.774028229487|155|2.2452330724641|0.9004|-1|1|0.90043|14.22|0.14349|45|0.14348625395566|45|20.75|-0.1461|0.02009|0.046725474119833|0.13332713251546|95.74059356461|154.86291370544|56.205536347206|0.5|0.375|0.28505|16|6|0.0016241152263374|0.10296777777778|188.13999938965|2020-12-27|-0.2985|2020-03-22|0.42023|2019-03-24
2024-03-03 20:13:36|WEEKLY|01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|363.71916601551|36|17.125273315469|0.3953|1|2|0.34644|418.89|1.14286|149|1.1428571715139|149|34.27|0.0153|0.08624|0.23714754568526|0.4002969659737|264.67393161113|319.3166690467|1124.5369520763|0.4|0.267|0.17818|15|4|0.0052050273224044|0.058107559198543|421.85998535156|2024-03-03|-0.12519|2018-02-04|0.24956|2020-04-12
2024-03-03 20:13:37|WEEKLY|01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|79.431555488966|4|4.0438583197407||0|0|0.0205|91.11|-0.11516|28|-0.1011478981457|12|35.15|-0.01788|0.09287|-0.072676464341889|-0.017549017850376|4.9174627518848|36.578892564407|411.88967971806|0.641|0.436|0.27692|39|15|0.0042348835516739|0.094220655021834|95.781997680664|2023-05-21|-0.6|2009-03-08|1.41667|2009-03-22
2024-03-03 20:13:38|WEEKLY|01144|1088200|/equities/sonos-inc|R2000GROWTH|14.847898687086|15|1.3307004885006|0.3848|1|2|0.32438|19.23|-0.22001|13|-0.22000995732818|13|39.57|0.23731|0.31125|0.3288633398037|0.3288633398037|157.91889974956|157.91889974956|91.789970605892|0.429|0.429|0.29388|7|3|0.002686116838488|0.10700453608247|44.720001220703|2021-04-18|-0.27487|2023-05-14|0.28371|2023-11-19
2024-03-03 20:13:38|WEEKLY|01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|3.1552036197031|6|0.87659882204252|0.6986|1|2|0.20683|6.01|-0.63393|8|-0.63392859315038|8|30.78|0.24834|0.45829|0.45302199421064|0.71193497430222|64.859181875044|155.39972176976|57.622244036747|0.556|0.444|0.47421|9|5|0.010733404255319|0.17525304964539|171.21000671387|2021-02-14|-0.83229|2022-02-27|1.17804|2019-12-08
2024-03-03 20:13:40|WEEKLY|01146|1166732|/equities/fubotv-inc|R2000GROWTH|1.7657264729133|34|0.48029455564811|-0.18|1|2|-0.33566|1.9|-0.92868|70|-0.92867867704463|70|77.6|0.0922|0.28526|-0.92867867704463|-0.92867867704463|7.132|7.132|0.0026388888557752|0.2|0.2|0.93621|5|1|0.2559042280285|0.33316871733967|90000|2015-10-18|-0.947|2017-03-12|103.71698|2017-03-26
2024-03-03 20:13:41|WEEKLY|01147|1010718|/equities/appian-corp|R2000GROWTH|-42.654652822293|17|4.0587801492525||0|0|0.01243|35.76|0.56618|111|-0.3275569662774|8|28.08|-0.17462|-0.03918|-0.1103733082601|-0.03504722791376|23.028717279223|82.700358054032|209.00056718816|0.5|0.25|0.38099|12|4|0.0067967988668555|0.13669065155807|260|2021-01-31|-0.27158|2021-05-09|0.55022|2020-11-29
2024-03-03 20:13:42|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
2024-03-03 20:13:43|WEEKLY|01149|940816|/equities/trupanion-inc|R2000GROWTH|-34.503090991915|111|4.9828497770858||0|0|0.70641|27.28|-0.16957|11|-0.16956719515606|11|24.5|-0.05095|0.05617|0.011125285176494|0.25658990505497|14.959126470437|179.9881841584|239.2982596447|0.813|0.5|0.34405|16|8|0.0052698007968128|0.12188707171315|158.24989318848|2021-12-12|-0.30701|2023-03-26|0.42706|2022-11-13
2024-03-03 20:13:43|WEEKLY|01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|-159.2259402774|19|14.851658652509||0|0|-0.33109|146.58|-0.18725|36|1.85885067449|78|34.62|0.06327|0.20338|0.20108602944721|0.48044323141512|170.65677678619|1555.4755507867|970.72846442397|0.654|0.385|0.35125|26|9|0.0059827777777778|0.11006784313726|242.58500671387|2022-11-13|-0.52339|2020-03-15|0.66767|2020-03-29
2024-03-03 20:13:45|WEEKLY|01151|1153169|/equities/progyny-inc|R2000GROWTH|33.233200089156|8|3.2656989054627|-0.0762|1|1|-0.07617|36.02|-0.1783|16|-0.22867135254933|7|20|-0.34557|-0.27749|-0.095508277558608|-0.090381576641733|53.342987975599|66.794771681799|225.97240530729|0.455|0.273|0.3647|11|5|0.006747268722467|0.12351753303965|68.319999694824|2021-11-07|-0.17622|2020-04-05|0.34785|2022-08-07
2024-03-03 20:13:46|WEEKLY|01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|-0.91954190446389|110|0.19151396855199||0|0|0.9962|0.36|-0.41822|15|-0.41822427999465|15|28.75|0.86163|1.2595|-0.41822427999465|-0.41822427999465|58.178|58.178|2.7649769711832|0.25|0.25|0.49183|4|1|0.000866875|0.30932004464286|239.25999450684|2021-11-28|-0.59735|2023-03-05|0.84211|2023-07-02
2024-03-03 20:13:46|WEEKLY|01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|167.27566901927|124|7.7764269772998|0.9218|1|1|0.92178|192.37|-0.1789|18|0.52707405425782|55|28.89|-0.01352|0.02528|0.01854742679241|0.088334477312754|119.02020760654|750.20734238413|9476.3545728273|0.587|0.373|0.16432|75|37|0.0028887248908297|0.055643624454148|194.27990722656|2024-03-03|-0.21551|2020-03-22|0.25483|2020-03-29
2024-03-03 20:13:47|WEEKLY|01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|-241.96883517337|19|14.475392022049||0|0|-0.12457|209.8|-0.07848|39|-0.07847830989108|39|43.38|0.18095|0.24988|0.29978282415854|0.49056290623999|1117.8341082465|2817.0271201511|1307.1651901847|0.692|0.462|0.29934|26|12|0.0048134904013962|0.091730776614311|256.39001464844|2023-07-16|-0.46429|2008-10-26|0.71616|2009-03-22
2024-03-03 20:13:48|WEEKLY|01155|1096077|/equities/arvinas-holding|R2000GROWTH|33.983165490511|13|5.4212952717857|0.9901|1|2|0.38466|47.3|0.48164|97|-0.30973079833178|27|30.11|-0.36395|0.03452|0.32067609024496|0.26702183330818|239.16865192531|161.42156794181|280.37935319516|0.444|0.333|0.42227|9|2|0.00987074204947|0.14530445229682|108.46499633789|2021-08-01|-0.24455|2020-05-31|1.30371|2020-12-20
2024-03-03 20:13:50|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
2024-03-03 20:13:51|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
2024-03-03 20:13:51|WEEKLY|01158|17169|/equities/steven-madden|R2000GROWTH|37.180142976303|57|2.4819573588792||0|0|0.15183|42.71|0.47233|62|0.47233120987898|62|41|-0.01942|0.13205|0.077409826617622|0.2132456831853|85.718137149528|627.71768937864|3094.9274805834|0.541|0.378|0.30209|37|17|0.0048143801652892|0.097756916719644|51.560001373291|2021-11-21|-0.49612|2000-06-25|0.52564|1998-10-18
2024-03-03 20:13:52|WEEKLY|01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|-28.151922680311|52|1.4086417795814||0|0|-0.02948|26.54|-0.17478|12|-0.17477590027131|12|30.29|-0.15386|-0.03834|-0.12234049150096|-0.042470844983299|16.77790409229|61.857482577227|114.24882237846|0.714|0.429|0.27827|14|6|0.0018917052631579|0.082566842105263|34.979999542236|2023-02-12|-0.25545|2020-03-15|0.23545|2021-03-14
2024-03-03 20:13:53|WEEKLY|01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|22.7409064716|3|1.6571977156433|-0.0007|1|1|-0.00074|27.13|-0.37285|18|0.088876100320848|20|39.53|-0.00345|0.08508|0.056369319273788|0.12790598280952|114.37463995881|182.37206403382|268.88006690276|0.368|0.316|0.2377|19|6|0.002934037184595|0.079701792828685|43.599998474121|2021-06-27|-0.39442|2020-03-22|0.375|2020-04-12
2024-03-03 20:13:55|WEEKLY|01161|15323|/equities/aci-worldwide|R2000GROWTH|26.468409893136|17|1.853863279945|0.2689|1|2|0.23103|32.13|-0.20638|24|-0.20637833307942|24|42.74|-0.04703|0.04878|0.048748688282854|0.067699218283943|61.895834692733|71.689246715231|1078.1879484049|0.543|0.4|0.32878|35|13|0.0037298544973545|0.090146117724868|43.226501464844|2021-02-21|-0.35006|2000-04-30|0.44818|2001-07-01
2024-03-03 20:13:56|WEEKLY|01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|19.353973087723|31|1.4870088308868|0.7035|1|2|0.58503|24.14|-0.23027|26|-0.23026913117381|26|37.29|0.1544|0.26654|0.38003583542828|0.44847955140073|9418.3932949794|2560.8040328869|2743.1817636879|0.561|0.39|0.33671|41|16|0.0048321937139192|0.10400938422065|38.990001678467|2021-06-27|-0.34694|1995-12-10|0.42667|2020-04-12
2024-03-03 20:13:57|WEEKLY|01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|-37.069582825265|31|2.6840276338531||0|0|0.40221|29.71|0.16059|53|0.16059371797994|53|36.45|-0.02055|0.06137|0.065491832787997|0.16283106161316|133.2715896645|251.76605104901|327.2026358382|0.636|0.409|0.2223|22|7|0.0028738942307692|0.077359927884615|68.339996337891|2023-04-30|-0.19126|2021-02-28|0.20377|2018-06-03
2024-03-03 20:13:58|WEEKLY|01164|1053088|/equities/altair-engineering|R2000GROWTH|74.121708149424|16|5.3525753217591||0|0|0.15784|85.68|-0.15987|15|0.10437941373578|26|28.64|-0.0533|0.0259|0.14038898631205|0.34402907668727|157.79529915795|226.36578025626|442.33348783152|0.455|0.273|0.25272|11|4|0.0060034242424242|0.081586878787879|92.919998168945|2024-02-11|-0.19829|2019-11-10|0.20647|2020-04-12
2024-03-03 20:13:58|WEEKLY|01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|31.186876298099|12|4.1706725749415|0.0816|1|2|-0.095|35.63|-0.61088|7|0.13842143500073|33|33.29|-0.04165|0.09794|-0.43401242921688|0.13842143500073|7.5492990803968|113.842|132.10975889967|0.429|0.143|0.42371|7|3|0.0080979098360656|0.15428737704918|73.5|2021-02-14|-0.58936|2022-01-02|0.87322|2023-07-23
2024-03-03 20:14:00|WEEKLY|01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|99.934989510442|58|6.773777442005|0.4865|1|1|0.48646|114.74|-0.25592|11|0.35174014812355|57|44|0.14334|0.21741|0.33708684812508|0.63359113965216|192.65547221556|258.91768656|612.9273614979|0.429|0.286|0.24192|7|3|0.0061976164383562|0.07540802739726|121.90000152588|2024-03-03|-0.24425|2020-03-22|0.263|2020-03-29
2024-03-03 20:14:01|WEEKLY|01167|13963|/equities/advanced-energy|R2000GROWTH|-111.40443251951|21|7.3442394160724||0|0|-0.08702|103.55|-0.24955|10|-0.2495490360007|10|34.67|0.03547|0.1311|0.097455016501002|0.21583339587722|36.085964009824|293.74389138502|1035.5000305176|0.619|0.381|0.38057|42|22|0.0049400474254743|0.11363114498645|126.37999725342|2023-08-06|-0.46114|2000-10-15|0.54486|1998-10-25
2024-03-03 20:14:02|WEEKLY|01168|1084218|/equities/allakos-inc|R2000GROWTH|-2.7628986906454|50|0.47136960838571||0|0|0.64425|1.64|-0.37279|19|-0.37278908934287|19|24.4|-0.22586|0.04727|0.21560792668641|0.041782635341744|177.65341506224|92.96796555685|4.6790300182398|0.5|0.4|0.40883|10|4|0.0019767918088737|0.15334194539249|157.97999572754|2021-02-14|-0.87332|2021-12-26|1.73806|2019-08-11
2024-03-03 20:14:03|WEEKLY|01169|101891|/equities/rubicon-pro|R2000GROWTH|7.1644869831117|3|1.2320042919148|0.1748|1|1|0.17483|12.23|0.69182|82|2.8388575439186|25|39.62|0.26955|0.43211|0.49575665068427|0.79439177663188|335.19291700328|488.64727577599|64.368418643349|0.615|0.385|0.42152|13|7|0.005377330754352|0.13962839458414|64.389999389648|2021-02-14|-0.45393|2023-08-13|0.80967|2022-11-13
2024-03-03 20:14:03|WEEKLY|01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|45.865886005637|14|3.9691517329764||0|0|-0.06843|48.87|-0.1299|36|-0.12990386851848|36|32.99|0.14836|0.23666|0.17011675604146|0.23937181933754|3922.6145166194|1795.6376141902|3674.4358913525|0.681|0.391|0.32614|69|32|0.0049958977719528|0.11066144604631|75.290000915527|2021-09-12|-0.37129|2008-11-23|0.53865|2002-11-24
2024-03-03 20:14:05|WEEKLY|01171|16371|/equities/insmed|R2000GROWTH|24.993982815092|30|2.3927321291921|0.251|1|1|0.251|28.06|-0.32555|12|-0.325546034051|12|30.78|-0.1131|0.09806|-0.066938567899436|-0.034651734060611|-0.25123813057124|3.7990732359381|8.5030301411947|0.564|0.4|0.46883|55|20|0.0065987979094077|0.16284390824623|770|1992-01-05|-0.69231|2002-09-15|1.44426|2017-09-10
2024-03-03 20:14:06|WEEKLY|01172|1155092|/equities/sitime-corporation|R2000GROWTH|-135.4156429785|19|13.505764405514|0.05|-1|1|0.05003|94|-0.27695|12|-0.2769456153813|12|20.5|-0.07584|0.01412|-0.032597329595081|0.40053281641664|8.5975031907114|192.95958871596|520.7756452809|0.7|0.4|0.42625|10|6|0.01224533632287|0.1528069058296|341.76998901367|2021-12-12|-0.25534|2020-03-01|0.383|2021-08-08
2024-03-03 20:14:07|WEEKLY|01173|1141594|/equities/phreesia-inc|R2000GROWTH|19.676514959574|11|2.6753661779712|0.1053|1|1|0.10531|24.98|0.16728|18|-0.12196701638222|36|33|0.07883|0.1433|-0.041072317181671|-0.14524884257941|85.217930555385|73.00556041|104.08333142598|0.429|0.286|0.38989|7|4|0.0037458921161826|0.12675701244813|81.591598510742|2021-02-14|-0.27886|2020-03-15|0.31325|2023-11-05
2024-03-03 20:14:08|WEEKLY|01174|20745|/equities/drew-industries-inc|R2000GROWTH|-133.16934778033|22|8.415301699126|-0.1773|-1|1|-0.17733|126.61|-0.12384|17|-0.12383898657969|17|34.47|0.08601|0.17489|0.23833419938835|0.44297956397085|254.46826746537|2376.2404577583|4570.7581762511|0.603|0.397|0.26661|58|23|0.0041513613861386|0.085310514851485|163.33000183105|2021-11-28|-0.29801|2020-03-22|0.53968|1985-10-27
2024-03-03 20:14:09|WEEKLY|01175|15574|/equities/blackbaud|R2000GROWTH|-82.451669245257|3|4.6162510482354||0|0|-0.01772|70.365|-0.09862|11|-0.098620218529741|11|39.27|0.01694|0.06722|0.1077451448395|0.10892617493598|332.64916088612|239.59761533901|823.94611449742|0.577|0.423|0.224|26|12|0.0032265200391007|0.073588494623656|120.34999847412|2018-07-29|-0.20795|2018-10-14|0.25116|2009-04-05
2024-03-03 20:14:11|WEEKLY|01176|31051|/equities/m-a-com-holding|R2000GROWTH|78.467880953959|31|6.3474301291741|0.2979|1|2|0.24286|92.68|-0.32169|13|-0.080058756163662|39|39.6|-0.01161|0.10399|0.023189594241052|0.17451469481101|71.452809512944|228.85403701315|426.11494393184|0.733|0.467|0.29833|15|8|0.0045622756410256|0.099540641025641|96.089996337891|2023-12-31|-0.37988|2018-02-11|0.30512|2020-04-12
2024-03-03 20:14:11|WEEKLY|01177|1127881|/equities/pagerduty-inc|R2000GROWTH|19.463642275628|8|2.0349015904512|-0.0602|1|1|-0.06024|24.65|-0.14043|32|-0.28281882697642|11|35.43|-0.05769|0.00829|-0.019699383721762|-0.072141450208452|68.553288957689|63.3785269689|62.405062325393|0.714|0.429|0.41917|7|6|0.0015304705882353|0.12593705882353|59.819999694824|2019-06-23|-0.20316|2020-03-15|0.31328|2022-03-20
2024-03-03 20:14:12|WEEKLY|01178|21052|/equities/brinks-comp|R2000GROWTH|76.164058430889|14|4.2600682726942|0.0195|1|2|0.00121|82.43|-0.25293|5|0.074395017142124|50|32.36|-0.01498|0.05693|0.077748338533179|0.098552568833852|222.12333026651|222.89900204748|656.81274145343|0.422|0.311|0.18994|45|13|0.0024765690946222|0.065746092579986|97.120002746582|2020-01-19|-0.29068|2020-03-22|0.33937|2000-08-06
2024-03-03 20:14:13|WEEKLY|01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|47.823419857473|12|3.2539998806697|0.1869|1|2|0.16198|57.89|-0.10424|35|-0.10423775920418|35|30.62|0.00845|0.08466|0.25466861267382|0.26921223545395|235.49689988855|199.24438418592|310.5686764228|0.462|0.385|0.25587|13|4|0.0053426650366748|0.092897481662592|59.615001678467|2024-02-18|-0.43949|2020-03-15|0.46917|2020-04-12
2024-03-03 20:14:14|WEEKLY|01180|15492|/equities/atricure|R2000GROWTH|-43.564516837358|26|3.6764543620696||0|0|0.12809|36.28|-0.1804|8|-0.18039604533872|8|42.91|0.17695|0.28302|0.32196475239936|0.42730889153463|723.02518411555|729.74173279035|257.6704472719|0.545|0.409|0.33283|22|9|0.0039580288957688|0.10297031991744|89.180000305176|2021-11-07|-0.53427|2008-11-09|1.27049|2009-05-10
2024-03-03 20:14:16|WEEKLY|01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|52.859548713434|33|5.2216944245654|0.0728|1|1|0.07278|62.35|-0.22606|10|-0.22605893287662|10|36.85|0.06232|0.122|-0.028412368734999|0.052980656975912|67.746045733231|105.45993128137|452.46734167155|0.538|0.308|0.20342|13|5|0.004008904109589|0.065548336594912|97.25|2022-04-03|-0.18007|2022-10-23|0.35163|2023-07-23
2024-03-03 20:14:16|WEEKLY|01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|59.360765749271|8|2.8330193596914|0.0625|1|2|-0.01441|67.73|-0.14122|27|-0.14122386509636|27|30.11|-0.18094|0.02304|0.083555263583138|0.15781103400279|97.500047954779|123.96227474448|449.43599687129|0.556|0.444|0.35719|9|3|0.008616618705036|0.1168528057554|79.915000915527|2022-09-18|-0.28973|2020-03-15|0.3317|2019-05-12
2024-03-03 20:14:17|WEEKLY|01183|16538|/equities/liveperson|R2000GROWTH|-3.7526528937114|51|0.59436762672307||0|0|0.69121|1.3|0.66259|66|0.7220287767345|77|42.75|0.45414|0.58115|0.80992669081251|1.129991356347|16888.400233906|14073.469543259|13.684210024382|0.571|0.393|0.38052|28|10|0.0035935204490778|0.1425510585405|72.230003356934|2021-02-14|-0.55117|2023-03-19|0.85|2001-10-14
2024-03-03 20:14:18|WEEKLY|01184|21089|/equities/skyline-corp|R2000GROWTH|66.468482124365|12|5.6040067316569|0.1677|1|1|0.16765|84.83|-0.53081|15|1.2091012162988|85|31.22|-0.0518|0.03586|0.044366575048798|0.15242941420731|36.376858022261|412.45605911096|824.39263503922|0.493|0.301|0.22886|73|25|0.0027894541484716|0.081711558951965|85.918899536133|2021-12-12|-0.37172|2011-12-18|0.4786|2018-01-07
2024-03-03 20:14:19|WEEKLY|01185|9240|/equities/southwestern-energy-company|R2000GROWTH|5.7616618588206|32|0.43759163044736|0.0839|1|1|0.08385|6.98|-0.01577|56|0.091504390143706|14|38.29|0.04915|0.14129|-0.0087970238616399|0.092193972537783|17.094153544816|345.04546480882|1197.2555690725|0.525|0.356|0.24889|59|21|0.0030498733624454|0.083582545851528|52.819999694824|2010-01-17|-0.37005|2000-06-25|0.39837|2008-10-19
2024-03-03 20:14:21|WEEKLY|01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|44.620837328073|2|3.7430543511322|-0.0329|1|1|-0.03291|55.24|-0.14554|15|-0.14553689568488|15|48.33|0.04982|0.18266|-0.071012708229256|-0.071012708229256|76.774965767415|76.774965767415|85.010770736706|0.333|0.333|0.22264|9|1|0.0014130504587156|0.076408279816514|131.53999328613|2018-09-16|-0.36027|2020-03-22|0.2036|2021-11-07
2024-03-03 20:14:22|WEEKLY|01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|178.23405639396|16|11.325883710123|0.1301|1|1|0.13015|198.07|-0.09067|8|-0.25919985544306|9|36.11|-0.03304|0.04215|-0.029050172195294|0.03521346964697|10.862957310176|107.72187588517|4324.6727210411|0.603|0.381|0.22513|63|27|0.0029076637554585|0.067803873362446|301.98999023438|2021-02-28|-0.3551|2009-03-01|0.31556|1980-06-22
2024-03-03 20:14:23|WEEKLY|01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|-136.94344892811|29|8.0236504565057||0|0|0.18132|111.84|-0.13352|24|-0.13351517545865|24|27.59|-0.00644|0.07609|0.053285552335499|0.11657768259886|73.965449582243|519.50586581105|2033.4544788707|0.585|0.427|0.19995|82|31|0.0028123449781659|0.066735|274.51000976562|2022-04-24|-0.55255|2022-11-06|0.34783|1993-04-04
2024-03-03 20:14:24|WEEKLY|01189|50936|/equities/cryoport-inc|R2000GROWTH|11.634546284033|12|1.8201513276653|0.1236|1|1|0.12359|17.91|-0.36117|7|-0.36116753549459|7|36.22|0.04111|0.46829|0.50468352920038|0.93648469399163|11.370156715339|264.21466006962|25.81621599627|0.63|0.407|0.60291|27|14|0.013627168857432|0.20752464105157|768|2005-11-27|-0.62562|2015-07-26|5.8|2005-03-20
2024-03-03 20:14:25|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
2024-03-03 20:14:27|WEEKLY|01191|1057699|/equities/nebula-acquisition|R2000GROWTH|6.1640023529274|10|0.81870690719151||0|0|-0.17156|7.05|-0.02902|20|-0.16210734005543|27|18.06|0.04892|0.13349|0.30566839940363|0.53906573681409|336.7442800665|234.2186070526|70.079521835681|0.412|0.176|0.1131|17|3|0.00073857594936709|0.081980917721519|44|2021-07-04|-0.25727|2023-02-26|0.30097|2020-06-14
2024-03-03 20:14:28|WEEKLY|01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|28.091703866962|12|2.2997379777973|0.0084|1|1|0.00843|33.48|-0.14944|38|-0.14944458981924|38|33.42|-0.01581|0.08616|0.049552589956129|0.11241768514655|91.411245483174|285.32452177124|1046.2499701045|0.489|0.356|0.29077|45|18|0.0038053201320132|0.090784277227723|67.76000213623|2021-08-29|-0.41463|1995-10-22|0.48535|2020-04-12
2024-03-03 20:14:29|WEEKLY|01193|15676|/equities/cogent-communications|R2000GROWTH|66.492214101016|27|4.5959282260936||0|0|0.10153|78.55|-0.20967|4|-0.043536226060223|29|34.06|-0.03548|0.10248|0.039221103120474|0.10880863393844|28.421655072204|59.914310965102|126.65269666557|0.697|0.364|0.35516|33|15|0.0064688086956522|0.1099864|92.959098815918|2020-04-26|-0.76717|2004-05-23|2.47335|2002-12-01
2024-03-03 20:14:30|WEEKLY|01194|44409|/equities/lgi-homes|R2000GROWTH|104.02972707662|16|9.8262330064014|-0.0036|1|2|-0.06184|115|0.20186|67|0.78126849815092|73|34.87|-0.01419|0.0863|0.18127405978589|0.29591253617655|303.63818737846|373.40052099986|881.9018430707|0.6|0.4|0.30536|15|4|0.0064624721189591|0.097484609665428|188|2021-05-16|-0.29965|2020-03-15|0.59174|2020-04-12
2024-03-03 20:14:31|WEEKLY|01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|234.7098123154|16|20.060896505218|0.662|1|2|0.61263|314.43|-0.22752|5|0.59194518233714|63|30.6|-0.04486|0.04535|0.032485260807446|0.079198070123022|65.436646009397|149.1119093131|1965.1874542236|0.578|0.356|0.24834|45|17|0.0041138649425287|0.084237363505747|315.41500854492|2024-03-03|-0.35456|1999-10-10|0.40465|2001-09-30
2024-03-03 20:14:33|WEEKLY|01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|83.287935663517|27|6.1392384183418|0.1196|1|1|0.11959|98.21|1.3813|83|1.3812988009436|83|50.29|0.65446|0.75471|2.4331043156125|2.4331043156125|1067.9916183|1067.9916183|532.30349606135|0.286|0.286|0.31027|7|3|0.0067872222222222|0.097672433862434|288.01611328125|2021-11-21|-0.23701|2020-03-15|0.35112|2020-03-29
2024-03-03 20:14:33|WEEKLY|01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|-83.42664356269|24|5.139242992513|0.0694|-1|1|0.06938|70.02|-0.11004|44|-0.11004445124727|44|32.26|-0.02934|0.13413|0.10713691034299|0.35821053945967|1.9492556292526|5686.1475983955|23339.997953574|0.543|0.357|0.31278|70|26|0.0062834195528277|0.10842498903989|113.97989654541|2021-11-28|-0.36538|2001-09-23|1.1|1988-03-13
2024-03-03 20:14:35|WEEKLY|01198|1077150|/equities/exp-world|R2000GROWTH|-15.741641941036|23|1.6529926605122|0.2118|-1|1|0.21182|12.8|-0.0362|35|-0.036201815818497|35|35.79|0.74023|1.04604|0.99776539647294|2.4227938630634|905.02933099951|5260.9651853759|2560.000038147|0.643|0.286|0.71009|14|8|0.014401185468451|0.15811862332696|90|2021-02-21|-0.57143|2014-04-13|0.66667|2014-04-20
2024-03-03 20:14:35|WEEKLY|01199|17485|/equities/vicor-corp|R2000GROWTH|-51.841077742332|21|5.6669662242207|0.2947|-1|1|0.29472|37.69|-0.11155|20|-0.11155449258439|20|41.6|0.17237|0.32382|0.27863500892964|0.35316413272245|1389.7692519185|2355.4136747712|1438.5496287404|0.452|0.381|0.33795|42|14|0.0045452744765139|0.11425024900962|164.75999450684|2021-11-21|-0.47263|2000-02-06|0.62217|2023-07-30
2024-03-03 20:14:36|WEEKLY|01200|1052244|/equities/cargurus|R2000GROWTH|20.11824017639|15|1.437644998258|0.0638|1|1|0.06379|22.68|-0.17855|16|-0.084057951135724|8|24.54|-0.21573|-0.10179|-0.22939217218081|-0.17146120803548|7.5644069160945|29.886700012485|79.495267295216|0.692|0.462|0.31075|13|6|0.0019175375375375|0.1048454954955|57.25|2018-09-30|-0.24865|2020-02-16|0.34843|2022-02-27
2024-03-03 20:14:38|WEEKLY|01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|-82.618263811109|39|6.289580684565||0|0|0.27284|66.31|0.18403|73|-0.058167501264713|18|37.29|0.1106|0.17211|0.20827530120232|0.42414301125062|3022.1746738829|15537.411932875|11633.333050996|0.586|0.345|0.2149|58|24|0.0034909768287142|0.069867791912767|181.89311218262|2018-12-02|-0.33683|2020-03-22|0.66112|2008-11-30
2024-03-03 20:14:39|WEEKLY|01202|39150|/equities/visteon|R2000GROWTH|-137.1253721635|22|7.4723072820403|0.1528|-1|1|0.15282|112.48|0.04068|62|0.040680375975218|62|33.95|-0.02054|0.08038|0.077511517841252|0.10699059386012|133.70855295377|143.11844963293|323.59035899968|0.6|0.45|0.23142|20|7|0.0031899285714286|0.075704985714286|171.66000366211|2023-03-12|-0.2261|2019-04-28|0.36574|2012-08-12
2024-03-03 20:14:40|WEEKLY|01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|8.3315567614787|12|0.65325456237981|0.0157|1|1|0.01566|9.73|-0.03905|12|-0.15783920510258|12|40.08|0.36783|0.5422|0.66735291321668|1.07919606472|7727.5476398935|24783.653721308|804.13216822184|0.641|0.41|0.29605|39|18|0.0044991423125794|0.10771024142313|697.80999755859|2000-03-12|-0.36029|2008-11-16|0.50921|2001-04-15
2024-03-03 20:14:41|WEEKLY|01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|-6.5595637701767|30|0.79579723876495||0|0|0.40085|4.23|0.39385|56|-0.49541983947404|28|33|0.01626|0.17549|0.10297264287991|0.25044807103212|15.711950828184|374.36731056079|68.336025524577|0.589|0.393|0.39408|56|25|0.0047896057538625|0.13607510921684|97.279998779297|2014-01-05|-0.45455|2008-05-11|1.24523|2021-01-10
2024-03-03 20:14:42|WEEKLY|01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH|282.61450734815|12|13.360645964501|0.5304|1|2|0.43896|316.24|-0.18551|19|-0.20659101337301|9|33.29|-0.76213|0.33927|0.27601923207778|1.0460406811579|-209.26483477136|448.76588610802|1579.6202947225|0.714|0.429|0.30036|7|3|0.025065901639344|0.12506901639344|321.45001220703|2024-02-18|-0.26362|2019-07-14|3.80826|2019-11-24
2024-03-03 20:14:44|WEEKLY|01206|17540|/equities/wd-40-company|R2000GROWTH|229.86568258318|46|12.493101126244|0.3598|1|1|0.35981|268.29|-0.06051|61|-0.060511983883528|61|35.6|-0.02748|0.02402|0.0075342894739524|0.065636222041407|67.422048264179|266.86080442513|4601.8869992433|0.556|0.365|0.16973|63|26|0.0024308041958042|0.055633649475524|333.41500854492|2021-02-14|-0.18353|1987-10-18|0.45487|1983-05-15
2024-03-03 20:14:45|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
2024-03-03 20:14:46|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
2024-03-03 20:14:46|WEEKLY|01209|977671|/equities/ingevity-corp|R2000GROWTH|-51.703848602705|52|3.9903289923779||0|0|0.36614|45.27|0.1857|85|0.18569701353153|85|44.63|0.07864|0.16128|0.44559906479651|0.44559906479651|230.09379739317|230.09379739317|170.83019040666|0.375|0.375|0.27745|8|1|0.0031441911764706|0.080126323529412|120.41000366211|2019-02-24|-0.25562|2020-03-22|0.2386|2020-04-12
2024-03-03 20:14:47|WEEKLY|01210|1161253|/equities/inari-medical-inc|R2000GROWTH|-68.828848707626|134|5.6871162613065||0|0|0.36539|45.4|0.04392|52|0.043922401719636|52|32|-0.28408|-0.19636|0.043922401719636|0.043922401719636|104.392|104.392|106.79840818267|0.5|0.5|0.43253|2|1|0.0034219289340102|0.12108065989848|127.41999816895|2021-03-14|-0.24584|2021-08-15|0.23893|2021-03-14
2024-03-03 20:14:49|WEEKLY|01211|7926|/equities/terex-corp|R2000GROWTH|50.720097412108|6|4.3910653372225|-0.0782|1|1|-0.07821|56.69|0.18087|20|0.18087054038564|20|40.9|0.107|0.22349|0.29149581708664|0.38052078775501|6579.2511981597|7252.8927390566|1491.8420878441|0.569|0.412|0.3097|51|22|0.0044670301291248|0.11061462936394|96.940002441406|2007-07-22|-0.37641|2008-10-26|1.125|1985-05-12
2024-03-03 20:14:50|WEEKLY|01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|68.577346799734|10|3.9417964941373|0.0039|1|1|0.00395|76.26|-0.23589|11|-0.23589063817014|11|34.27|0.02671|0.14493|0.25031954817566|0.34854142341453|218.72057929159|506.46701527207|9078.571966331|0.51|0.392|0.28345|51|19|0.004683249857712|0.096875947638019|85.620002746582|2023-06-11|-0.49315|2000-04-16|0.38411|1993-05-09
2024-03-03 20:14:51|WEEKLY|01213|942484|/equities/boot-barn-holdin|R2000GROWTH|71.902421824761|3|6.4725259566877|0.0164|1|1|0.01644|92.15|-0.11466|39|-0.11465779348502|39|37.31|0.29642|0.45401|0.35441097423467|0.35449789925803|648.06891427944|358.8633523817|519.15493817397|0.538|0.385|0.35764|13|5|0.0071085831622177|0.11813702258727|134.5|2021-11-21|-0.3794|2020-03-22|0.49206|2020-04-12
2024-03-03 20:14:51|WEEKLY|01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|178.08633664407|41|18.927887202126|0.8376|1|1|0.83759|218.6|0.01947|34|0.019471478374389|34|35.47|-0.00053|0.12813|0.088796580486358|0.20316729592852|113.70070285676|204.85855756029|2033.4884288699|0.421|0.316|0.25652|19|7|0.0063363585434174|0.087033907563025|229.02000427246|2024-02-11|-0.30724|2011-03-13|0.37333|2010-08-15
2024-03-03 20:14:52|WEEKLY|01215|100223|/equities/intracellular-th|R2000GROWTH|57.342777204064|14|5.9038506447098||0|0|0.13765|71.49|-0.1165|26|-0.11649543607023|26|39.85|-0.03538|0.09907|0.12569768951506|0.22275507869223|194.40287183659|234.41046693318|714.8999786377|0.615|0.385|0.37118|13|5|0.010514538606403|0.12928039548023|76.110000610352|2024-02-18|-0.64057|2016-10-02|1.83159|2019-12-29
2024-03-03 20:14:54|WEEKLY|01216|101868|/equities/instld-buld|R2000GROWTH|190.93377745984|16|15.275408225463|0.7493|1|2|0.69526|242.1|0.68093|86|0.68092727292581|86|39.15|0.08962|0.219|0.24130439461367|0.35445216805011|247.31298839635|313.56644190685|1862.3077392578|0.385|0.308|0.2669|13|4|0.0076889122137405|0.087554007633588|242.52000427246|2024-03-03|-0.28791|2020-04-05|0.42241|2020-04-12
2024-03-03 20:14:55|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
2024-03-03 20:14:56|WEEKLY|01218|21153|/equities/cabot-corp|R2000GROWTH|70.868753381358|1|4.408748008216||-1|0|0|85.63|-0.18029|4|-0.073790356749428|11|28.99|-0.0094|0.04782|0.022507776333215|0.057987887635765|114.0465780196|363.31631182262|1795.1781466629|0.684|0.456|0.19318|79|38|0.0024147729257642|0.06127796069869|86.669998168945|2023-12-31|-0.39066|2000-10-08|0.20779|1986-03-30
2024-03-03 20:14:57|WEEKLY|01219|15302|/equities/aaon|R2000GROWTH|70.28808583476|12|5.0016378109393|0.2444|1|2|0.17086|83.26|-0.2662|9|0.28014591326089|49|39.93|0.02914|0.14329|0.2224339883305|0.40399161397809|388.44309371785|2268.6521522879|118942.85968822|0.558|0.395|0.23398|43|20|0.0062876388888889|0.098596325231482|88.779998779297|2024-03-03|-0.4|1991-12-22|0.66667|1991-12-29
2024-03-03 20:14:58|WEEKLY|01220|20913|/equities/badger-meter-inc|R2000GROWTH|-164.6864932411|21|7.7959416696205||0|0|-0.17571|159.92|0.48906|63|0.48906348048027|63|24.65|-0.03531|0.02595|0.014028835960635|0.085858151725073|52.371737364167|824.09115762437|27572.414270791|0.62|0.413|0.16888|92|35|0.0035539335664336|0.057685454545455|170.86000061035|2023-08-20|-0.31279|2008-10-19|0.37752|2008-11-30
2024-03-03 20:15:00|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
2024-03-03 20:15:01|WEEKLY|01222|8243|/equities/intl-game-tech|R2000GROWTH|-30.627797640528|19|1.5913391700882|0.0122|-1|1|0.01224|26.64|0.15306|50|0.15305686263893|50|34.23|-0.05621|0.02257|0.016713587059382|0.068142869531952|71.409798505844|144.98210103603|195.88234295895|0.682|0.455|0.30095|22|11|0.0028817120622568|0.083613540856031|33.990001678467|2023-07-30|-0.29173|2020-03-22|0.37665|2020-03-29
2024-03-03 20:15:02|WEEKLY|01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|-51.341263189825|20|3.7393267525671|0.1544|-1|1|0.1544|43.65|-0.21556|7|0.880813386333|61|30.22|-0.08974|0.00884|0.0079306025649685|0.14526354458282|23.792117027808|432.6980865864|1355.5900974547|0.522|0.326|0.24363|46|18|0.0037798438608943|0.08394409510291|114.88990020752|2021-11-21|-0.31407|2008-11-09|0.37424|2016-11-13
2024-03-03 20:15:03|WEEKLY|01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|37.619206371996|12|2.2133782173897|0.1116|1|2|-0.03426|43.69|-0.0449|46|-0.044898887401335|46|37.47|-0.00296|0.05987|0.059358422203064|0.078335967079556|129.90969216194|135.69078735627|132.59483342971|0.533|0.4|0.21327|15|6|0.0016170680628272|0.066748638743455|61.259998321533|2014-01-26|-0.16188|2020-03-01|0.23645|2020-05-03
2024-03-03 20:15:04|WEEKLY|01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|183.99679691754|68|10.444322743707|0.3517|1|2|0.3144|205.98|-0.18264|6|-0.18264268806834|6|33.21|-0.03314|0.03684|0.0079492051478861|0.039993539006514|72.033277266717|136.79985277033|827.89390142887|0.605|0.395|0.20579|43|18|0.0024892575250836|0.065228260869565|219.52000427246|2024-02-18|-0.2595|1999-10-24|0.21687|2008-11-30
2024-03-03 20:15:05|WEEKLY|01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|-23.676129577183|87|1.3564168660519||0|0|-0.13861|23|-0.1938|6|-0.19380464690114|6|32.38|0.22039|0.27698|0.02091463528084|0.02091463528084|99.6164906|99.6164906|228.6282210799|0.25|0.25|0.23188|8|1|0.0047167536231884|0.091257217391304|30.309999465942|2022-06-12|-0.20447|2020-03-15|0.30456|2020-11-15
2024-03-03 20:15:06|WEEKLY|01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|74.104047772789|14|5.065317154757|0.3746|1|2|0.34965|93.18|0.05891|41|0.058912399526311|41|32.02|-0.023|0.05714|0.06209944873105|0.18970145199534|55.346811374986|324.74149963541|611.01639544378|0.612|0.347|0.29598|49|22|0.0037302718078382|0.09504100505689|122.30999755859|2021-03-07|-0.37327|1996-06-02|0.58811|1998-11-01
2024-03-03 20:15:07|WEEKLY|01228|945652|/equities/masonite-international-corp|R2000GROWTH|108.2175600497|12|7.3774794748063||0|0|0.27667|130.22|-0.10061|36|-0.10061072758411|36|22.86|-0.09272|0.03622|-0.019319095344806|0.0090235678597671|59.776518716551|100.58784790542|651.10000610352|0.552|0.379|0.16146|29|7|0.0045989910979228|0.062134391691395|132.2200012207|2021-05-02|-0.332|2020-03-22|0.43226|2020-04-12
2024-03-03 20:15:08|WEEKLY|01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|-18.083361030666|20|2.4522166680242||0|0|0.14875|15.28|-0.33247|23|-0.33246555707065|23|30.83|-0.26458|-0.16717|-0.32671055422676|-0.14124978283556|6.5701588558527|56.198433460378|65.862065648636|0.667|0.5|0.44115|6|3|0.0035978921568628|0.15646960784314|87.190002441406|2021-11-07|-0.44966|2023-11-12|0.35472|2021-04-18
2024-03-03 20:15:09|WEEKLY|01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|-44.402839860764|58|3.4038773183366|0.2875|-1|1|0.28748|36.41|0.02315|26|0.023147271639698|26|33.5|0.0524|0.28009|0.40572209159834|0.40572209159834|205.63667729567|205.63667729567|267.32746074408|0.4|0.4|0.34067|20|4|0.0043891196698762|0.10204601100413|80.946502685547|2022-01-02|-0.38284|2012-07-15|0.38275|2018-11-11
2024-03-03 20:15:10|WEEKLY|01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|169.35607785895|5|11.22797180906||0|0|0.01817|206.25|-0.10736|24|0.24977795161722|53|34.03|0.00349|0.0523|0.066189874871887|0.17705573464507|210.40511756325|1717.3045569254|18749.999593605|0.612|0.388|0.16582|67|28|0.0030176444833625|0.053695774956217|220.64999389648|2023-05-07|-0.21148|2002-11-03|0.22758|1992-02-09
2024-03-03 20:15:11|WEEKLY|01232|41272|/equities/shutterstock|R2000GROWTH|37.398013080302|11|4.5838120810667|0.0791|1|2|0.02183|50.08|-0.20125|14|-0.20124861251092|14|38.93|0.13615|0.25438|0.32145939852057|0.47610756728957|493.21048581061|603.59010983851|241.34940641472|0.6|0.4|0.25725|15|6|0.0034500673400673|0.088210656565657|128.36000061035|2021-10-31|-0.37011|2015-08-09|0.30312|2020-08-02
2024-03-03 20:15:12|WEEKLY|01233|39328|/equities/commvault-system|R2000GROWTH|82.291268373383|14|4.611243875539|0.3218|1|2|0.29743|97.58|-0.12388|7|0.36818685108245|77|33.22|-0.09751|0.01374|-0.043618773198051|0.01029039665355|55.07607220548|88.144277248241|574.00001077091|0.296|0.222|0.24258|27|4|0.0035034615384615|0.077189208791209|98.629997253418|2024-03-03|-0.26921|2014-04-27|0.2963|2008-05-18
2024-03-03 20:15:13|WEEKLY|01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|34.430125122712|13|3.3323123613326|0.06|1|2|0.03703|38.37|-0.14685|12|-0.14684904869769|12|48.56|0.44955|0.62228|1.3434814834352|1.3434814834352|620.6516199343|620.6516199343|199.22117588735|0.333|0.333|0.31992|9|1|0.0039070601336303|0.09339144766147|99.889999389648|2021-11-07|-0.23191|2020-04-05|0.54775|2020-03-29
2024-03-03 20:15:14|WEEKLY|01235|15927|/equities/dorman-products|R2000GROWTH|71.428932134555|6|5.8006223227428|0.0966|1|1|0.09658|93.22|0.10099|74|-0.14982795415387|39|55.23|0.27805|0.37525|0.84671962616445|1.2043527640135|6696.6602111152|5729.4004418065|4661.0000610351|0.419|0.29|0.26947|31|12|0.0040150145602796|0.085554630168899|122.95999908447|2021-11-28|-0.23283|2009-02-15|0.46313|2009-03-15
2024-03-03 20:15:16|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
2024-03-03 20:15:17|WEEKLY|01237|16116|/equities/amicus-therapeutics|R2000GROWTH|10.874420432335|10|1.1042530756577||0|0|-0.06342|13.29|-0.3592|11|0.049733724417812|68|37.61|-0.0983|0.2015|0.012218879920564|0.050441713564131|25.049943463809|39.081457441468|98.444444161874|0.565|0.435|0.42186|23|8|0.0047370938215103|0.13153224256293|25.389999389648|2020-12-27|-0.55032|2015-10-04|0.52857|2011-12-04
2024-03-03 20:15:18|WEEKLY|01238|1131264|/equities/kontoor-brands|R2000GROWTH|52.706793489289|29|4.186946671536||0|0|0.19329|59.08|-0.16708|32|-0.16707732685846|32|31.86|0.06561|0.11577|0.19840852689982|0.28550283404772|178.58685771911|144.76815936|144.80392876427|0.571|0.286|0.27915|7|3|0.0046224701195219|0.10246505976096|69.159301757812|2021-05-09|-0.3202|2020-04-05|0.56224|2020-06-07
2024-03-03 20:15:18|WEEKLY|01239|41209|/equities/evertec-inc|R2000GROWTH|36.090377602238|12|2.1328869482104|-0.0656|1|2|-0.08561|36.85|-0.13018|15|-0.13017596429219|15|42.85|0.02538|0.07475|0.044818482848879|0.080397430993197|113.39527358536|118.91902842881|180.28374516293|0.615|0.385|0.18759|13|7|0.0018676584507042|0.059459788732394|51.060001373291|2021-12-12|-0.20518|2020-03-22|0.24359|2020-04-12
2024-03-03 20:15:19|WEEKLY|01240|16148|/equities/forward-air-corp|R2000GROWTH|-54.117395745999|30|5.9449654775482||0|0|0.58738|32.04|-0.15195|38|0.63165191866711|71|36.86|-0.10952|0.00278|0.036956137404736|0.09302244331035|92.066292253776|206.92027018396|854.40002441406|0.5|0.381|0.26323|42|15|0.0030331769181991|0.082902809131262|125.70999908447|2022-01-09|-0.29627|2023-08-13|0.29683|2008-11-02
2024-03-03 20:15:21|WEEKLY|01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|-10.938386419594|30|1.0388620268408||0|0|-0.1521|10.15|-0.13491|16|-0.13490874397363|16|37.68|0.02879|0.1043|0.10393702310742|0.19848149960774|592.8519667886|1951.554521806|1691.6665358676|0.617|0.4|0.22614|60|24|0.0027752925764192|0.075929436681223|44.740001678467|2021-05-16|-0.29857|2023-08-13|0.48428|2020-04-12
2024-03-03 20:15:22|WEEKLY|01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|33.881838526088|56|3.4585098016913|0.4519|1|2|0.38501|43.6|-0.1817|34|0.53045876486655|52|33.1|-0.10469|-0.02719|-0.021302132350238|0.028524639868722|35.034177197144|93.484416034661|261.86185869697|0.548|0.387|0.28631|31|13|0.0030593061979648|0.09668598519889|52.388000488281|2021-02-21|-0.2467|2022-10-30|0.38644|2018-11-04
2024-03-03 20:15:23|WEEKLY|01243|15369|/equities/allegiant-travel|R2000GROWTH|61.514870355254|11|7.0638310165766|-0.1481|1|1|-0.14806|71.98|0.48335|85|0.57010482271801|54|35.56|0.01893|0.08994|0.1109426379927|0.22932381142317|241.365493873|439.34417435171|301.04560358131|0.6|0.36|0.25999|25|14|0.0031285205784205|0.086844983314794|271.29000854492|2021-03-21|-0.39264|2020-03-22|0.40037|2008-07-20
2024-03-03 20:15:24|WEEKLY|01244|1162166|/equities/nikola-corp|R2000GROWTH|-1.3253005115083|27|0.19260016970805|0.3797|-1|1|0.37975|0.7319|-0.21186|7|-0.21186066031494|7|45|0.15705|0.45161|0.17547383995921|0.39025220669169|107.9799055275|203.29838748259|7.6478578899661|0.667|0.5|0.44437|6|3|-0.00015679054054054|0.15684425675676|93.98999786377|2020-06-14|-0.43083|2020-09-27|0.77926|2020-06-14
2024-03-03 20:15:24|WEEKLY|01245|1142294|/equities/health-catalyst|R2000GROWTH|7.0690063138201|8|1.2964166897096||0|0|-0.26661|8.06|-0.05572|17|-0.21186066031494|7|46.6|0.1209|0.15942|-0.055715651508894|0|94.428|100|21.044387937788|0.2|0|0.36724|5|1|-0.0030366666666667|0.12123654166667|59.5|2021-06-13|-0.32198|2022-08-07|0.39093|2022-11-13
2024-03-03 20:15:26|WEEKLY|01246|41321|/equities/ptc-therape|R2000GROWTH|18.655073856003|1|3.5785730320419||0|0|0|31.95|-0.17093|9|-0.17093136847705|9|29.37|-0.10195|0.0342|-0.28614786265158|-0.15732449975484|2.4748496398079|39.097898442349|182.57143293108|0.474|0.263|0.4202|19|6|0.0074484946236559|0.1353288172043|78.720001220703|2015-04-12|-0.72295|2016-02-28|1.26|2016-11-13
2024-03-03 20:15:27|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
2024-03-03 20:15:28|WEEKLY|01248|998046|/equities/r1-rcm-inc|R2000GROWTH|11.052858846879|1|1.1190636894781||0|0|0|14|-0.15977|25|-0.15977086077575|25|37.29|0.13841|0.24942|0.12582557504501|0.21270972013096|65.175333033842|91.176317053649|56.451614639886|0.588|0.412|0.27971|17|8|0.0020636750788643|0.095310299684543|31.280000686646|2021-02-21|-0.51177|2012-04-29|0.57216|2015-12-13
2024-03-03 20:15:29|WEEKLY|01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|65.287902902644|34|5.2246053641403||0|0|0.14467|75.01|0.05445|16|0.054446868980941|16|34.85|0.04101|0.17361|0.23584220111144|0.3056427273566|316.43151263181|387.29011141659|588.31374224494|0.538|0.462|0.22562|13|3|0.0052922016460905|0.080868909465021|136.01499938965|2021-12-12|-0.24827|2020-03-15|0.21851|2020-04-12
2024-03-03 20:15:30|WEEKLY|01250|1056241|/equities/apollo-medical|R2000GROWTH|33.031104899841|2|3.421298392151|0.0674|1|1|0.06737|43.57|-0.47434|13|0.83801890251454|14|33.94|-0.12307|0.10562|-0.22684571820641|0.83801890251454|3.893191505536|183.802|871.39999389648|0.294|0.059|0.44795|17|4|0.013435934256055|0.15562607266436|133.22999572754|2021-11-21|-0.52626|2013-01-06|1.27273|2012-12-09
2024-03-03 20:15:31|WEEKLY|01251|940825|/equities/caredx-inc|R2000GROWTH|-12.621843215081|3|1.8039230216304|-0.4772|-1|1|-0.47724|12.01|-0.07311|13|-0.073109727917232|13|41.67|0.99999|1.11981|1.4147270942248|2.4003585498626|1404.7816222424|1116.4904682518|120.10000228882|0.75|0.417|0.50836|12|8|0.0056858964143426|0.15349444223108|99.830001831055|2021-01-24|-0.37924|2023-03-05|0.51892|2017-10-08
2024-03-03 20:15:32|WEEKLY|01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|-45.378001713524|3|2.9389000486641||0|0|-0.01078|38.43|0.11024|36|0.11024174195347|36|44.57|0.02316|0.17161|0.220148285822|0.30498103222345|243.5230706305|342.43559112775|156.3466249978|0.5|0.429|0.26347|14|2|0.0033295846645367|0.098475926517572|101.75|2014-03-09|-0.25916|2018-11-11|0.35439|2013-08-04
2024-03-03 20:15:33|WEEKLY|01253|945066|/equities/shake-shack-inc|R2000GROWTH|80.748242036183|12|7.3422531632319|0.5424|1|2|0.48279|107.25|0.04638|19|0.046378227335928|19|30.87|0.003|0.08987|0.060053540620059|0.16939349284256|138.66438746718|234.96487578005|233.66012295126|0.6|0.4|0.26301|15|4|0.0044408438818565|0.099012784810127|138.38000488281|2021-01-31|-0.25933|2020-03-15|0.34197|2020-04-12
2024-03-03 20:15:34|WEEKLY|01254|20752|/equities/federal-signal-corp|R2000GROWTH|72.550310163381|84|3.6065641944003|1.0553|1|2|0.94605|80.8|-0.05354|27|0.12825649880033|53|29.43|-0.05146|0.01678|-0.024651768514608|0.041900166295515|8.1701299679868|138.79431705045|5941.1766324901|0.613|0.387|0.20273|75|34|0.00291003930131|0.064534454148471|85.980003356934|2024-03-03|-0.36867|2009-03-08|0.32957|2012-03-18
2024-03-03 20:15:35|WEEKLY|01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|61.296741593882|11|9.1389925532004|0.939|1|2|0.65874|73.98|-0.24685|54|-0.036516076625341|21|31.03|-0.23425|-0.01961|-0.22047361523314|-0.084899516802675|-0.04073228633586|16.227132635715|75.830263641101|0.485|0.333|0.39585|33|11|0.004213413926499|0.13222402321083|110.25|2024-01-14|-0.51786|2014-04-27|0.87197|2023-12-31
2024-03-03 20:15:37|WEEKLY|01256|1089332|/equities/cushman-wakefield|R2000GROWTH|8.0447513391825|12|0.99644847763317|0.0776|1|2|-0.06491|9.94|0.40615|85|-0.19010668849418|11|40|0.00037|0.03517|-0.0014122243209728|-0.19010668849418|85.665924408855|80.989|53.584905602176|0.571|0.143|0.25867|7|4|7.1786941580756E-5|0.092615017182131|23.540000915527|2022-02-27|-0.24348|2020-03-22|0.30449|2020-04-12
2024-03-03 20:15:37|WEEKLY|01257|21166|/equities/kadant-inc|R2000GROWTH|272.7374727495|60|18.824177988122|0.6252|1|1|0.62525|327|1.09114|92|1.0911412639659|92|54.24|0.13638|0.21499|0.2161650273049|0.38771182830212|495.22233189727|899.61971499584|1702.2384986177|0.706|0.471|0.25588|17|9|0.0043670948012232|0.077973088685015|354.01998901367|2024-02-18|-0.2351|2009-03-08|0.25756|2009-11-08
2024-03-03 20:15:38|WEEKLY|01258|21050|/equities/ameresco-inc|R2000GROWTH|-34.350502217692|53|4.4942308082824||0|0|0.57262|19.54|-0.352|16|-0.32380201864684|5|36.56|-0.05308|0.07008|0.057098524049931|0.25146431500423|48.575552861936|206.59710121149|194.2345934442|0.722|0.389|0.34782|18|10|0.0031995070422535|0.099103591549296|101.86000061035|2021-11-14|-0.25618|2014-03-16|0.29834|2023-11-19
2024-03-03 20:15:39|WEEKLY|01259|15986|/equities/8x8-inc|R2000GROWTH|2.3846594024593|10|0.41275081348337||0|0|-0.25397|2.82|-0.43301|11|-0.433009957854|11|55.28|0.24779|0.50819|0.38002911902571|0.65972441791654|934.11091236187|3945.6595481562|40.634004466741|0.68|0.44|0.43075|25|10|0.0068265420560748|0.15673544212797|39.169998168945|2021-01-24|-0.45182|2000-04-16|1.73611|1998-12-06
2024-03-03 20:15:40|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
2024-03-03 20:15:41|WEEKLY|01261|39267|/equities/energizer-hldgs|R2000GROWTH|-34.028317574531|22|1.7111060234806||0|0|0.00829|28.72|-0.10202|45|-0.102022777635|45|34.59|-0.12102|0.01141|-0.096146812553841|-0.11026476413659|16.340555399495|22.335335876362|74.481323367503|0.591|0.409|0.21269|22|8|0.0013630306905371|0.06000641943734|144.94999694824|2015-05-10|-0.74289|2015-06-14|0.31608|2020-04-12
2024-03-03 20:15:42|WEEKLY|01262|1061933|/equities/cardlytics-inc|R2000GROWTH|-11.921609957905|21|1.7334829806958|0.24|-1|1|0.24004|8.39|0.37232|13|0.37231986480576|13|37|0.10439|0.47998|0.96187677676851|0.98810267962505|682.30647655796|357.33703248|62.752433920249|0.375|0.25|0.54257|8|3|0.0092221518987342|0.18087648734177|161.4700012207|2021-02-21|-0.55948|2023-11-12|0.757|2023-04-09
2024-03-03 20:15:43|WEEKLY|01263|968968|/equities/editas-medicine|R2000GROWTH|5.5950024284867|1|1.3433325238378||-1|0|0|10.53|-0.48101|4|-0.27300610146802|11|24.76|-0.30817|-0.1527|-0.22051344601184|-0.29941668884605|8.6073025586258|10.95850929021|59.829542640566|0.471|0.353|0.50785|17|6|0.0043853919239905|0.15246840855107|99.949996948242|2021-01-10|-0.36063|2018-12-23|0.7953|2020-12-13
2024-03-03 20:15:44|WEEKLY|01264|1156642|/equities/schrodinger-inc|R2000GROWTH|23.768419958069|11|4.6069711838645|-0.2565|1|1|-0.25652|26.81|0.29392|28|0.29391513429728|28|28.86|-0.08691|0.00431|0.067193414999699|0.066290949127582|97.062227533662|116.52175540349|83.99122619631|0.714|0.429|0.51217|7|5|0.0051364622641509|0.15003283018868|117|2021-02-28|-0.32143|2021-03-07|0.85874|2020-02-23
2024-03-03 20:15:45|WEEKLY|01265|955558|/equities/appfolio-inc|R2000GROWTH|191.28485609097|71|16.576714432893|0.9767|1|1|0.97673|242.13|-0.02092|50|-0.020917523892666|50|34.82|0.11993|0.18258|0.32714598810726|0.68478977923551|377.64182911127|621.7697283137|1719.6733394518|0.636|0.364|0.30522|11|5|0.0078818322295806|0.088713598233996|246.11999511719|2024-03-03|-0.17229|2016-02-28|0.26077|2024-01-28
2024-03-03 20:15:46|WEEKLY|01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|-20.399573501477|90|1.7873578656148|0.5306|-1|1|0.53064|15.47|1.97742|99|1.9774165684599|99|51.5|0.52071|0.94577|1.9774165684599|1.9774165684599|297.742|297.742|155.63381207338|0.5|0.5|0.25584|2|1|0.0063949479166667|0.13969020833333|60.189998626709|2022-04-03|-0.23897|2021-03-28|0.29612|2020-11-29
2024-03-03 20:15:47|WEEKLY|01267|15446|/equities/gentherm|R2000GROWTH|42.761957363937|1|4.6093469604339||-1|0|0|57.71|0.00069|49|-0.20410691919655|19|43.3|0.05636|0.27113|0.28418312560526|0.42123910468755|396.06256591117|449.22193435283|139.90302808357|0.568|0.378|0.36506|37|15|0.0059444007490637|0.13186370162297|98.995002746582|2022-01-16|-0.42857|2000-04-16|2.10857|1999-06-06
2024-03-03 20:15:48|WEEKLY|01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|46.497529039837|38|3.1094154120116|0.1805|1|1|0.18048|53.57|-0.24433|25|-0.24432925360987|25|36.77|0.03535|0.08661|-0.035903598696575|-0.1889632098805|71.936664201455|53.140583617755|278.57514805013|0.462|0.231|0.2534|13|7|0.0031393009708738|0.070875106796116|76.190002441406|2021-11-07|-0.20449|2018-10-28|0.1872|2020-03-29
2024-03-03 20:15:49|WEEKLY|01269|1082075|/equities/domo-inc|R2000GROWTH|-12.993534736344|118|1.1227353241725||0|0|0.76129|11.52|1.31796|82|1.3179634499961|82|29.83|0.17981|0.40823|0.36980282914952|0.76447005710142|260.86754215019|280.70032008|42.197805053873|0.667|0.333|0.47821|6|3|0.0035503040540541|0.15205202702703|98.349998474121|2021-08-29|-0.36488|2019-09-08|0.41884|2020-12-20
2024-03-03 20:15:49|WEEKLY|01270|1166011|/equities/outset-medical-inc|R2000GROWTH|-6.5843532488497|50|1.0747703385549|0.8383|-1|1|0.8383|3.09|||1.3179634499961|82|32.75|-0.02122|0.03368|0|0|100|100|5.1491418106915|0|0|0.42064|4|1|-0.0093842777777778|0.15295672222222|66.959999084473|2020-11-22|-0.66134|2023-10-15|0.40217|2023-11-19
2024-03-03 20:15:51|WEEKLY|01271|1073204|/equities/zuora-inc|R2000GROWTH|-9.8266458763647|23|0.78708681825825||0|0|0.02791|8.01|-0.07416|32|-0.074157289404592|32|47.5|0.1071|0.16398|0.13161136997641|0.034214698873561|153.58529755521|107.86999406884|38.883495536665|0.667|0.5|0.35195|6|3|-0.00010416938110749|0.11338557003257|37.779998779297|2018-06-24|-0.34473|2019-06-02|0.23747|2023-05-28
2024-03-03 20:15:51|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
2024-03-03 20:15:52|WEEKLY|01273|17405|/equities/techtarget|R2000GROWTH|28.243505602518|11|2.9482486869799|-0.0611|1|2|-0.0963|31.72|0.58338|102|-0.067927861833259|18|57.73|0.32484|0.39593|0.53380312443668|0.64369151214663|3309.7136951148|995.91047060666|210.48440581089|0.667|0.4|0.32801|15|7|0.0032924543378995|0.10681530821918|111.44000244141|2021-11-21|-0.26591|2008-07-27|0.38866|2009-04-19
2024-03-03 20:15:53|WEEKLY|01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE|-1.9293120707983|111|0.45360402451337||0|0|0.95986|0.4825|-0.39794|26|-0.39793579825327|26|23.27|-0.20151|0.11192|0.037320524179316|0.1987256363142|3.3600202487233|206.15197300176|120.62499492429|0.532|0.323|0.41433|62|19|0.015164179008371|0.12888584674823|31.959999084473|2021-03-07|-0.875|1990-09-02|3|1990-09-23
2024-03-03 20:15:54|WEEKLY|01275|1061934|/equities/cactus-inc|R2000GROWTH|-48.921252829942|17|3.7298976079671|-0.0384|-1|1|-0.03836|46.02|-0.01802|17|-0.018017765072711|17|21.43|-0.20433|-0.12084|-0.21584981528845|-0.1521792415629|16.405885778798|50.861936382753|225.58824175644|0.5|0.286|0.32242|14|7|0.0053440506329114|0.10449338607595|64.180000305176|2022-03-13|-0.43242|2020-03-15|0.3726|2020-04-12
2024-03-03 20:15:56|WEEKLY|01276|17514|/equities/virtus-investment|R2000GROWTH|201.86510082807|33|12.942899867203|0.0995|1|1|0.09949|236.16|-0.25257|18|-0.16351221596322|10|30.36|0.07246|0.13253|-0.0028018275423509|0.081371970174407|42.554997308265|101.13516482443|2249.1428920201|0.68|0.28|0.28803|25|18|0.0057666371681416|0.084495322376738|338.79998779297|2021-10-31|-0.22758|2016-03-13|0.301|2020-04-12
2024-03-03 20:15:57|WEEKLY|01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|-87.633759252683|5|4.768627760546||0|0|0.0283|74.16|-0.01637|16|0.13701609786351|32|38.82|0.00309|0.07817|0.0522236631984|0.14817343950483|131.80057171218|522.15164719714|1248.4848981098|0.614|0.409|0.19625|44|19|0.0025606191588785|0.062207009345794|142.11000061035|2021-02-14|-0.42336|2021-04-25|0.29216|1999-11-21
2024-03-03 20:15:58|WEEKLY|01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|62.706904945183|13|4.1263818553101|0.1701|1|2|0.15257|73.05|-0.05528|32|0.35184021573504|89|40.32|0.03532|0.10036|0.23881770153286|0.42349900970351|837.06425258904|713.37348656225|673.89300759667|0.48|0.24|0.21889|25|8|0.0034195784313725|0.074406705882353|100.26460266113|2021-11-21|-0.28896|2020-03-22|0.3453|2020-04-12
2024-03-03 20:15:59|WEEKLY|01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|-8.9516722351237|24|1.1835016724445||0|0|0.41946|5.19|0.01706|58|0.017064803092292|58|48.07|0.54653|0.6709|0.62816552823105|0.95282255089577|3357.1918778531|2164.486405641|30.892858886394|0.857|0.5|0.47092|14|10|0.0043776436781609|0.14837426724138|53.689998626709|2021-02-14|-0.43165|2016-12-18|0.84841|2018-11-04
2024-03-03 20:16:00|WEEKLY|01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|27.498832080171|36|1.5069543224398||0|0|0.19264|32.07|1.04993|85|1.0499327797421|85|39.13|0.00123|0.10158|0.0032418526727386|0.072757126351467|58.246953317845|98.455066305154|151.99051713283|0.667|0.467|0.19503|15|9|0.0021791639871383|0.067497073954984|38.314998626709|2021-11-21|-0.52071|2016-08-14|0.32627|2020-04-12
2024-03-03 20:16:01|WEEKLY|01281|15434|/equities/venaxis|R2000GROWTH|10.175563474381|13|2.997993187461|-0.0878|1|1|-0.08781|14.44|-0.42999|16|0.60323275065992|22|46.96|1.37098|1.70578|0.14459100317121|0.036432913228327|37.480618678332|12.724649639439|1.5427349979042|0.609|0.348|0.58304|23|13|0.006792380952381|0.18675963369963|3638.3999023438|2007-11-04|-0.79817|2009-01-25|1.90283|2017-11-26
2024-03-03 20:16:02|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
2024-03-03 20:16:03|WEEKLY|01283|21079|/equities/medifast-inc|R2000GROWTH|-59.473033079087|24|6.2693440545198|0.4783|-1|1|0.47833|40.44|1.46821|66|1.4682073596288|66|35.11|0.49164|0.69134|1.0622429639606|2.0849590012321|-23.394071411148|15897.191444642|779.19071639407|0.568|0.318|0.43166|44|17|0.0089612691326531|0.13717176020408|336.98999023438|2021-05-30|-0.53659|1999-09-26|1.2|2001-10-21
2024-03-03 20:16:04|WEEKLY|01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|-35.037248147038|96|2.547858538906|0.5418|-1|1|0.54183|28.86|-0.02374|10|-0.023736750072796|10|29.35|0.13522|0.22669|0.46616252827959|0.6883056389226|212.48408898039|335.66709969123|410.52631221953|0.55|0.4|0.30926|20|9|0.0044046627565982|0.10240192082111|121.94999694824|2015-03-01|-0.28638|2015-09-27|0.33926|2011-05-01
2024-03-03 20:16:05|WEEKLY|01285|16956|/equities/progress-software|R2000GROWTH|51.567393208231|6|2.6079232509923|-0.0866|1|1|-0.08663|53.35|-0.11088|17|0.019782785698141|66|34.51|-0.06811|0.00942|-0.081474322802334|0.0034412937218404|4.5328029283193|72.942111238248|1672.4137152714|0.551|0.327|0.24236|49|23|0.0032068514150943|0.078150754716981|62.340000152588|2023-09-03|-0.28694|1996-03-31|0.3773|1999-12-19
2024-03-03 20:16:08|WEEKLY|01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|-12.166536651336|52|1.1958708568362|0.5029|-1|1|0.50287|11.24|-0.25017|36|-0.0089878662247497|10|22.25|-0.3748|-0.08634|-0.21112514793931|0.33234311726625|-32.212706268281|165.86237067|80.171179772637|0.5|0.25|0.41885|8|3|0.008442096069869|0.15985183406114|141.00999450684|2021-01-31|-0.37852|2023-07-23|1.85978|2020-03-01
2024-03-03 20:16:08|WEEKLY|01287|48422|/equities/xencor-inc|R2000GROWTH|17.866275683753|3|2.4456174207591|0.0752|1|2|-0.01366|23.82|0.10522|49|-0.21409542156885|12|40.92|-0.12735|0.03146|0.055742379445063|0.26021188229412|94.806603559159|188.71258109823|306.95874990015|0.692|0.308|0.3064|13|6|0.0045619662921348|0.10904211610487|58.345001220703|2021-02-28|-0.20813|2015-09-27|0.41269|2016-07-03
2024-03-03 20:16:09|WEEKLY|01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|60.038276444348|13|5.1880748237264|0.2358|1|1|0.23583|75.46|-0.14882|15|-0.1488236414994|15|26.89|0.08885|0.17537|0.18436311297457|0.42823549998064|74.593725877616|155.53751276119|407.8918869431|0.667|0.444|0.32208|9|6|0.0082344881889764|0.10955570866142|121.87000274658|2020-09-06|-0.23284|2020-11-15|0.22873|2019-08-18
2024-03-03 20:16:10|WEEKLY|01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|-27.154736565156|51|2.3869472243476||0|0|0.26321|23.57|-0.03684|67|-0.036836650612999|67|38.65|-0.03356|0.02907|-0.058564836366591|-0.018794068896137|32.554422595366|70.105346400347|171.41817959872|0.577|0.385|0.18614|26|13|0.0017252511848341|0.067440454976303|98.099998474121|2011-05-01|-0.30774|2018-10-28|0.3427|2008-11-02
2024-03-03 20:16:11|WEEKLY|01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|7.4198268646964|31|0.8956433868955||0|0|-0.35348|7.81|0.74061|116|-0.64444952501222|37|52|-0.18727|-0.12089|0.04807800748673|-0.64444952501222|61.88738855|35.555|9.8860758769361|0.667|0.333|0.59219|3|2|-0.0065821505376344|0.15479709677419|162.5|2020-08-30|-0.37475|2022-11-06|0.72116|2020-08-30
2024-03-03 20:16:12|WEEKLY|01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|73.915657124965|12|5.0905127493589|0.0195|1|1|0.01947|85.89|1.47617|176|1.476173997962|176|43.57|0.05369|0.12219|0.14161891563259|0.42476195900956|175.47291126116|412.2383743591|807.99622262437|0.478|0.217|0.26229|23|10|0.0037780355380059|0.083025735439289|90.620002746582|2024-03-03|-0.32282|2020-03-15|0.3997|2020-04-12
2024-03-03 20:16:13|WEEKLY|01292|1056451|/equities/newmark-group|R2000GROWTH|8.2690536008157|18|0.87715818583073|0.4309|1|1|0.43085|10.76|-0.2921|11|-0.29210171948181|11|43.86|0.22571|0.29501|0.076439149089022|-0.11003586965724|109.99276307274|75.8890037|77.1326191828|0.429|0.286|0.33631|7|3|0.0028418518518519|0.1012362037037|19.10000038147|2022-01-09|-0.44055|2020-04-05|0.50353|2020-06-07
2024-03-03 20:16:14|WEEKLY|01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|33.619432864667|11|3.7606600469108|0.4026|1|2|0.31428|44.83|-0.28992|36|-0.28991709894462|36|44.78|0.243|0.35342|0.22911071500761|0.43554828810127|183.09208285561|815.43762062237|601.74500642674|0.565|0.391|0.36029|23|8|0.0052385096153846|0.118813625|65.330001831055|2021-04-11|-0.28421|2008-11-23|0.55147|2008-11-30
2024-03-03 20:16:15|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
2024-03-03 20:16:15|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
2024-03-03 20:16:17|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
2024-03-03 20:16:18|WEEKLY|01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|60.377556066092|82|3.7980874358123|0.1191|1|1|0.11911|71.97|-0.02847|60|0.14780182604346|20|36.21|0.08129|0.18907|0.15294543117326|0.22326536100645|3475.5747724506|3549.088480865|7197.0001220703|0.59|0.377|0.29284|61|25|0.0041652707423581|0.094631689956332|87.529998779297|2021-03-21|-0.3765|2008-10-19|0.53251|2009-03-15
2024-03-03 20:16:19|WEEKLY|01298|103921|/equities/trinseo-sa|R2000GROWTH|-7.9439754349189|51|1.179658487843|0.7677|-1|1|0.7677|4.43|0.80672|43|0.8067226694333|43|38.08|0.105|0.20816|0.14019613382439|0.34178104811926|144.8485565074|317.54659163478|21.930691391192|0.667|0.417|0.29102|12|6|-0.00025078895463512|0.10309704142012|85.349998474121|2018-02-04|-0.254|2023-05-14|0.29505|2022-11-06
2024-03-03 20:16:20|WEEKLY|01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|-4.6471015531574|112|0.66718218564847||0|0|0.75525|3.73|||0.8067226694333|43|29.5|-0.03819|0.25075|0|0|100|100|36.532811019954|0|0|0.29363|2|0|-0.00096282352941176|0.14600529411765|30.172700881958|2021-11-07|-0.37222|2023-11-19|0.4306|2022-02-27
2024-03-03 20:16:20|WEEKLY|01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|91.83535255119|16|5.9141206522775|-0.0813|1|2|-0.10793|94.89|-0.13692|42|-0.0041511378639352|26|37.13|0.1401|0.22265|0.31713454853696|0.41084042025261|8189.0342294533|5125.8431396542|5484.9710025129|0.566|0.396|0.2702|53|21|0.0043179778113969|0.096820110943016|115.36000061035|2023-01-29|-0.35304|1997-12-21|0.34092|2001-07-01
2024-03-03 20:16:22|WEEKLY|01301|942665|/equities/histogenics-corp|R2000GROWTH|0.55573972232121|10|0.15465308080024|0.8449|1|2|0.66957|0.96|0.90017|108|-0.51351350045187|5|52.56|0.35909|1.85433|1.9826960382475|2.7904514226056|210.19817434725|132.60695328949|0.14545454220338|0.667|0.444|0.51862|9|5|0.011329854771784|0.21483643153527|748.20001220703|2015-01-11|-0.80426|2018-12-30|4.99659|2020-12-27
2024-03-03 20:16:23|WEEKLY|01302|16427|/equities/j---j-snack-foods|R2000GROWTH|-166.96631044028|4|7.3830547130033|0.0348|-1|1|0.03478|142.94|-0.04716|77|-0.047162539682228|77|45|0.01159|0.09112|0.058316549675941|0.14884433971908|165.07327734184|697.30876371078|4963.1943319959|0.614|0.409|0.21374|44|22|0.0031085375693394|0.067239309127585|196.83999633789|2019-09-29|-0.29241|1992-06-21|0.39164|1986-06-01
2024-03-03 20:16:24|WEEKLY|01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|22.721679356067|11|2.6630731680827|-0.1653|1|2|-0.23535|24.01|-0.27023|14|0.21533919016266|28|29.17|0.09149|0.33699|0.34238278508049|0.66278408322363|-9.2245509885129|866.69061024677|363.23751503642|0.6|0.4|0.36587|35|14|0.0075028225024248|0.13068179437439|58.720001220703|2020-07-12|-0.66054|2009-09-06|1.34234|2012-12-02
2024-03-03 20:16:25|WEEKLY|01304|15947|/equities/dynavax-tech|R2000GROWTH|12.246499815978|38|0.82934729913553|0.0391|1|2|-0.01619|12.76|-0.16172|7|-0.16171904654118|7|32.48|-0.09649|0.06955|-0.041874879579239|0.10772026565876|0.28227106867738|59.952618210616|14.177778032091|0.677|0.419|0.43569|31|15|0.0061103831417625|0.14693596743295|106.59999847412|2006-12-03|-0.76667|2008-10-26|2.84892|2008-12-21
2024-03-03 20:16:26|WEEKLY|01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|18.70481629488|18|1.9125612731871|0.2501|1|1|0.25013|24.64|-0.35464|2|-0.28254439358495|22|32.01|-0.00469|0.06225|-0.013391642549517|0.054542627723262|4.8644520979058|174.53433534704|6009.7560011156|0.634|0.394|0.22322|71|35|0.0034109825327511|0.07045480349345|49.159999847412|2021-06-13|-0.32411|2022-10-16|0.85185|2020-07-26
2024-03-03 20:16:28|WEEKLY|01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|-6.2902584762769|73|0.98578618272798|0.8099|-1|1|0.80992|3.18|-0.30523|10|-0.30523257494839|10|36.75|0.17092|0.38353|0.34610756738601|0.62476424715766|148.09066092269|495.94242957802|17.925592490336|0.625|0.417|0.37682|24|11|0.003215607966457|0.14149011530398|107.69999694824|2007-11-11|-0.40819|2020-03-15|0.68694|2008-11-30
2024-03-03 20:16:29|WEEKLY|01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|37.30673134766|44|4.0049807177723||0|0|0.35321|44.71|1.66196|70|1.6619552016414|70|44.1|0.01905|0.22017|0.061547073085697|0.19872751718446|23.639979925579|199.81128258311|3.921929744252|0.581|0.323|0.54077|31|13|0.0055137943262411|0.16607080141844|1590|1997-09-28|-0.47927|2016-04-10|2.11111|2000-02-13
2024-03-03 20:16:30|WEEKLY|01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|-23.666094266643|7|4.0903647619055||0|0|0.3511|11.2|-0.5839|8|-0.58389584331342|8|26.36|-0.08101|0.0099|-0.056699880119704|-0.004988242944728|5.170554076121|28.232792009855|30.676527866777|0.694|0.417|0.33441|36|21|0.0013976858638743|0.09764032460733|197.39999389648|2021-01-31|-0.42428|2024-01-21|0.36089|2023-11-26
2024-03-03 20:16:31|WEEKLY|01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|94.472354892204|89|5.9592157988715|1.1095|1|1|1.1095|114.82|-0.21677|11|-0.2167748159318|11|34.95|0.02598|0.15514|0.05265050727961|0.17331576655941|40.052573355885|364.8336551076|11960.416902214|0.524|0.333|0.20682|63|23|0.0034869912663756|0.068327227074236|117.4700012207|2024-03-03|-0.32054|1989-06-04|0.33922|2000-03-05
2024-03-03 20:16:32|WEEKLY|01310|15680|/equities/codexis|R2000GROWTH|2.0718016133014|11|0.62939943521209|0.5653|1|2|0.47756|4.61|0.87817|102|-0.082078818619688|18|47.53|0.17174|0.26523|0.28948191133323|0.27359619669487|181.91382682353|124.14056908856|32.834758874928|0.467|0.333|0.36667|15|7|0.0025504149377593|0.12886395573997|42.009998321533|2021-11-14|-0.47063|2022-07-17|0.52145|2024-03-03
2024-03-03 20:16:34|WEEKLY|01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|56.237358908331|12|3.7957280340401|0.0162|1|1|0.01615|66.68|0.61597|85|0.61597102325415|85|38.63|-0.00294|0.05066|-0.0018260948259933|0.047189760641855|40.937576920535|144.63341780317|4090.7975767018|0.593|0.39|0.15864|59|30|0.002292423580786|0.04969672489083|106.31999969482|2021-11-21|-0.19355|1984-04-22|0.26292|1988-12-04
2024-03-03 20:16:35|WEEKLY|01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|93.203724086908|8|10.608746745349||0|0|0.09524|120.52|-0.0836|30|0.36511196531129|57|34.27|0.00555|0.13753|0.20890744482187|0.50448568441426|218.68162102588|380.96951353147|467.31288237569|0.727|0.364|0.32196|11|6|0.007980234375|0.11741973958333|286.19000244141|2021-01-31|-0.33362|2021-01-31|0.62331|2020-08-09
2024-03-03 20:16:36|WEEKLY|01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|144.75420642756|72|8.9943812813859||0|0|0.06153|164.23|-0.41546|16|196.16865394018|84|37.88|0.00902|11.81876|14.938703905314|28.05080434182|-3871.5499127486|21744.65656892|1029.0099958334|0.765|0.412|0.43219|17|11|0.30483742657343|0.1303120979021|175.19999694824|2023-11-05|-0.593|2020-03-22|216.56576|2020-11-22
2024-03-03 20:16:37|WEEKLY|01314|13859|/equities/owens-illinois-inc|R2000GROWTH|-17.978382226133|26|1.1912606107669||0|0|0.07622|17.21|0.10058|35|0.10058467252569|35|36|0.04118|0.13234|0.015735642053823|0.044813164811246|38.037273622704|72.288035995915|160.09301473928|0.63|0.391|0.29885|46|19|0.0023489589530042|0.082373027959548|60.599998474121|2008-04-27|-0.36224|2000-11-19|0.5102|2000-12-24
2024-03-03 20:16:37|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
2024-03-03 20:16:39|WEEKLY|01316|958821|/equities/csw-industrials-inc|R2000GROWTH|195.88108514655|57|11.361306273578|0.6166|1|1|0.61665|228.4|-0.22681|12|-0.036075981539765|15|34.82|-0.02647|0.03087|0.10534523428289|0.24976340114309|154.65520606965|232.63000052632|708.21703533794|0.545|0.364|0.18881|11|5|0.0052094760820046|0.062194829157175|234.75|2024-02-25|-0.12616|2020-03-22|0.20437|2020-11-08
2024-03-03 20:16:40|WEEKLY|01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|-12.985042254447|44|0.89404828660267|0.3034|-1|1|0.30337|10.54|-0.19264|13|-0.19263605660449|13|35.35|0.1225|0.2041|0.11018100530251|0.29840011710019|95.95825565856|607.92716274076|70.454545019898|0.769|0.462|0.29803|26|15|0.0032102182952183|0.10849516632017|26.610000610352|2021-10-10|-0.60541|2020-03-22|0.82533|2020-04-12
2024-03-03 20:16:41|WEEKLY|01318|955547|/equities/glaukos-corp|R2000GROWTH|75.338438651958|12|6.4951211214664|0.0901|1|1|0.09008|88.82|-0.31968|5|-0.31967753694319|5|40.18|0.10079|0.16401|0.14432229290451|0.19048315293652|159.24409469107|115.69794048|317.21428462437|0.455|0.182|0.32647|11|5|0.005727770419426|0.10618629139073|99|2021-03-07|-0.36571|2020-03-22|0.55989|2018-09-02
2024-03-03 20:16:42|WEEKLY|01319|1054959|/equities/stitch-fix|R2000GROWTH|-4.6794374461667|156|0.46647915825897||0|0|0.94041|3.21|1.29137|42|1.2913653086956|42|21.63|-0.26733|0.03742|0.17246751088371|0.46880765911616|85.855179269888|148.07978625|21.188119597183|0.375|0.25|0.46572|8|3|0.0017354268292683|0.16088225609756|113.75939941406|2021-01-31|-0.41791|2020-03-15|0.68898|2020-12-13
2024-03-03 20:16:42|WEEKLY|01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|31.014717715095|16|4.1467607362037|1.2388|1|1|1.23881|43.5|0.14593|23|-0.27013153852052|44|33.8|-0.11891|-0.07631|0.059287506287613|-0.27013153852052|108.90168504839|72.987|130.78773961283|0.6|0.2|0.69074|5|4|0.0080861956521739|0.16908298913043|91.919998168945|2021-01-03|-0.39266|2022-05-08|0.41489|2022-08-07
2024-03-03 20:16:44|WEEKLY|01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|-0.99078385339249|147|0.2962351560401|0.9982|-1|1|0.99817|0.09|-0.42013|9|-0.42012983594944|9|34.25|-0.07881|0.11208|0.068665537856887|0.18682636317095|63.05293557279|131.94855307578|1.1250000447035|0.5|0.417|0.38499|12|6|-0.00048452423698385|0.15069278276481|86.419998168945|2021-02-21|-0.78261|2024-02-18|0.8|2024-03-03
2024-03-03 20:16:45|WEEKLY|01322|1163040|/equities/accolade-inc|R2000GROWTH|8.4594747532396|11|1.7425729798988|-0.115|1|2|-0.14799|9.96|-0.34972|35|-0.34972243992702|35|36.2|-0.23313|-0.1308|-0.34972243992702|-0.34972243992702|65.028|65.028|33.535352802332|0.2|0.2|0.42625|5|1|0.00077439790575916|0.15947010471204|65.25|2020-12-13|-0.54125|2022-05-01|0.43805|2022-06-26
2024-03-03 20:16:46|WEEKLY|01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|-1.9191491125954|114|0.23804970976158||0|0|0.76154|1.24|12.58787|62|12.587872174164|62|42.69|0.93788|1.35302|1.1370055205682|1.2953896504888|11872.423244645|9719.8590864094|6.8888889418708|0.417|0.361|0.42782|36|10|0.01250143030303|0.15187992121212|682.55999755859|2014-03-16|-0.51802|2019-07-21|12.92857|2014-03-02
2024-03-03 20:16:46|WEEKLY|01324|15502|/equities/aerovironment|R2000GROWTH|110.97160210493|26|7.7197146003526|0.1344|1|1|0.13438|128.73|-0.4423|60|0.059806069088979|19|34.68|-0.07446|0.02668|-0.057726994598828|-0.0058206596557083|19.267246096527|68.713794398674|555.82900075849|0.68|0.36|0.27623|25|15|0.0037658520179372|0.084513710762332|143.99000549316|2023-12-10|-0.35274|2009-03-15|0.28377|2008-11-02
2024-03-03 20:16:47|WEEKLY|01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH|12.44065506621|5|2.3981150542239|0.1297|1|2|0.11205|17.17|0.59464|45|-0.20196940042118|33|28|-0.13342|-0.06697|-0.03481606475869|-0.1208059368712|59.021380478125|62.378162808998|47.960895089962|0.667|0.333|0.4043|9|6|0.00118140625|0.129478671875|75.800003051758|2020-11-15|-0.47161|2023-10-15|0.30163|2023-11-05
2024-03-03 20:16:49|WEEKLY|01326|1054802|/equities/apellis-pharma|R2000GROWTH|45.81110259779|14|7.7591693732509|0.0375|1|1|0.03751|63.89|-0.50349|15|-0.50348980197758|15|24.31|-0.43625|-0.10842|-0.31624355713424|-0.20909184333438|8.8908165223325|34.845449822977|456.35713849749|0.385|0.308|0.41002|13|4|0.010200607902736|0.14495443768997|94.75|2023-06-18|-0.59302|2023-07-23|0.41379|2017-12-24
2024-03-03 20:16:50|WEEKLY|01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|20.623787815785|13|1.3027101913577|0.1021|1|2|0.06766|22.88|-0.31357|43|0.084824140282775|49|24.86|-0.05894|0.0142|-0.066717676850686|0.025814869071693|61.419018408531|110.46421143089|228.79999160767|0.429|0.286|0.14803|14|3|0.00360075|0.065659583333333|24.344999313354|2024-02-04|-0.3068|2020-03-15|0.29134|2020-04-12
2024-03-03 20:16:51|WEEKLY|01328|1054803|/equities/bandwidth|R2000GROWTH|10.061792153831|10|2.2770978277066||0|0|0.42985|20.69|0.54932|44|0.54931937805895|44|29.09|-0.06523|0.09082|0.12271727340835|0.19219433324435|153.67402962856|181.90365837118|97.640396472872|0.455|0.364|0.37123|11|2|0.004318358662614|0.1261120668693|198.60499572754|2020-10-18|-0.40977|2023-02-26|0.7213|2024-03-03
2024-03-03 20:16:51|WEEKLY|01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|33.732510280786|12|5.5037467860644||0|0|0.50074|51.01|0.73783|94|0.73782747932698|94|74|0.09355|0.32473|0.73782747932698|0.73782747932698|173.783|173.783|225.40875038992|0.333|0.333|0.49171|3|0|0.0083545922746781|0.15832802575107|96.480003356934|2021-02-14|-0.50632|2022-05-29|0.46667|2023-12-03
2024-03-03 20:16:52|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
2024-03-03 20:16:54|WEEKLY|01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|101.24633635084|14|7.4987213181136|0.2365|1|2|0.19035|126.32|-0.19236|9|-0.16282567920344|17|30.69|-0.01073|0.08514|0.12380651378223|0.28205060627619|741.42752638835|11265.406255966|10439.669067141|0.672|0.388|0.29401|67|30|0.004891904301595|0.09846874818753|129.48500061035|2024-03-03|-0.3686|2008-02-17|0.57384|2020-03-29
2024-03-03 20:16:55|WEEKLY|01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|-2.3396572863675|110|0.35389717208196|0.8279|-1|1|0.82794|1.7|0.06288|60|0.062883329062568|60|49.25|-0.07975|-0.00584|0.062883329062568|0.062883329062568|106.288|106.288|11.514956245758|0.25|0.25|0.33897|4|1|-0.0037249019607843|0.11640588235294|23.206174850464|2018-08-05|-0.20055|2020-05-17|0.30684|2020-09-20
2024-03-03 20:16:56|WEEKLY|01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|23.047128624658|69|1.668289246161||0|0|0.14012|27.99|0.45289|59|0.45288764658508|59|35.67|-0.02852|0.03785|-0.03133374699562|0.0066148343522003|62.218758913673|91.956810701831|217.65163700129|0.667|0.333|0.24701|15|8|0.0034789220563847|0.08286368159204|32.810001373291|2021-05-02|-0.55236|2020-03-22|0.56432|2020-04-12
2024-03-03 20:16:56|WEEKLY|01334|20442|/equities/brinker-international-inc|R2000GROWTH|37.667390063169|13|2.9017031342578|0.1838|1|2|0.16269|46.24|-0.34768|9|0.13160724158473|60|34.15|0.01647|0.08606|0.069611241173057|0.14799688453931|282.60984528077|1039.0638765205|5254.5456737526|0.541|0.361|0.21441|61|21|0.0036280477326969|0.073244272076372|78.330001831055|2021-03-21|-0.45746|2020-03-22|0.66416|2008-11-30
2024-03-03 20:16:58|WEEKLY|01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|28.756267474367|11|2.2304109181716|0.107|1|1|0.10704|34.75|-0.21478|4|0.13160724158473|60|34|-0.13304|-0.08919|0.024311223279742|0|99.20548002|100|139|0.4|0|0.27852|5|3|0.0035736111111111|0.096690333333333|55.189998626709|2021-11-21|-0.19564|2023-03-12|0.1632|2021-07-25
2024-03-03 20:16:59|WEEKLY|01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|797.68830679345|65|44.741362945691|0.533|1|1|0.53301|830|-0.10699|41|0.76898863173901|80|40.45|0.07688|0.1363|0.15526032767918|0.23494941800376|5547.3044767315|6851.7960641349|13280|0.636|0.418|0.1666|55|26|0.0030924333770205|0.056839746614242|961.90997314453|2023-12-31|-0.28245|2020-03-01|0.25618|2008-08-17
2024-03-03 20:17:00|WEEKLY|01337|1163891|/equities/longview-acquisition|R2000GROWTH|-1.5703342142133|70|0.25120546185275|0.6467|-1|1|0.64674|1.3|-0.31779|13|-0.31779423388188|13|30|0.05138|0.2491|0.28446561873756|0.13079270791839|171.51256579639|107.74688298|12.845849476454|0.75|0.5|0.43309|4|2|-0.003251164021164|0.17032402116402|29.129999160767|2021-02-21|-0.35491|2022-08-21|0.51613|2022-08-07
2024-03-03 20:17:01|WEEKLY|01338|17377|/equities/tree.com|R2000GROWTH|21.547984968018|14|5.2735342352416|1.1437|1|2|1.02123|39.98|0.29053|38|-0.19986609662641|6|42|0.28621|0.48536|0.9070791122024|1.0098371641528|2985.8662167764|2313.6743948428|407.54330104094|0.368|0.316|0.38053|19|3|0.0057887053020962|0.11803503082614|434.94000244141|2019-07-14|-0.46782|2008-10-12|0.52273|2023-11-05
2024-03-03 20:17:02|WEEKLY|01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|-36.072153746676|24|2.0370541022238|-0.2231|-1|1|-0.22314|35.41|0.14892|76|0.45064093637122|47|40.33|-0.0213|0.04453|0.019044558644778|0.12090269251419|47.151206245977|300.63548894826|986.35099426195|0.6|0.375|0.25087|40|18|0.0029880623471883|0.081082316625917|67.139999389648|2017-05-07|-0.32624|2020-03-22|0.38042|2009-03-15
2024-03-03 20:17:03|WEEKLY|01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|-16.679732320755|1|1.5582440687715||1|0|0|9.065|-0.18553|11|-0.18553463727088|11|30.58|-0.14524|-0.07709|-0.12536551974177|-0.1146949987573|9.2081620685352|25.518423145254|77.412464140502|0.667|0.417|0.2958|24|13|0.001572029972752|0.09312931880109|19.940000534058|2017-06-25|-0.39847|2024-03-03|0.30747|2010-06-20
2024-03-03 20:17:05|WEEKLY|01341|15324|/equities/axcelis-tech|R2000GROWTH|-150.69710502514|18|12.976916007663||0|0|0.11319|116.27|-0.42586|15|1.0891598429324|102|35.74|-0.08638|0.11896|0.18985594507113|0.37230033647773|486.74305238567|1747.4979251338|461.60869426279|0.618|0.353|0.39841|34|16|0.0071368993506493|0.12908076298701|201|2023-08-06|-0.59906|2008-09-21|3.45045|2011-04-24
2024-03-03 20:17:06|WEEKLY|01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|39.655582640857|11|2.5996543069485|0.0307|1|2|0.0019|47.54|-0.12069|13|-0.10071001281037|44|35.74|-0.01921|0.01514|0.012191893344725|0.058641416063166|82.676884233973|120.06294087078|264.11111619737|0.696|0.348|0.19782|23|13|0.0021450721153846|0.060763076923077|54.150001525879|2022-01-02|-0.25507|2008-11-23|0.28611|2008-03-30
2024-03-03 20:17:06|WEEKLY|01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|42.738704517965|13|3.5800759477405||0|0|0.03106|53.45|0.01464|20|-0.18158976598704|7|29.21|0.03587|0.08444|-0.05817577748803|0.018356893801979|35.036930750268|87.392514142368|159.45704067125|0.632|0.316|0.23995|19|9|0.0031682716049383|0.089398589065256|76.569999694824|2022-04-24|-0.41185|2020-03-15|0.4|2020-03-29
2024-03-03 20:17:07|WEEKLY|01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|-1.490426510795|47|0.35830883689195||0|0|0.91537|0.4333|0.63956|100|0.033439998438181|42|33.71|-0.08737|0.03443|-0.13332025286481|-0.063699911857671|-10.64401983463|55.845915006164|3.0994277732208|0.571|0.357|0.41081|14|6|-0.00035171814671814|0.13291276061776|98.583602905273|2018-05-20|-0.61541|2019-08-04|0.52399|2024-01-28
2024-03-03 20:17:08|WEEKLY|01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE|-39.160154824092|88|2.5667185798731|0.1887|-1|1|0.18869|31.86|-0.19016|39|-0.190155153277|39|28.98|-0.0055|0.09134|0.10562504306689|0.1910784695897|143.46499861608|461.7141812142|24.507692777194|0.64|0.4|0.32937|50|23|0.0036581380208333|0.11738755859375|289.29998779297|2008-06-22|-0.49795|2008-11-30|1.27068|2008-12-14
2024-03-03 20:17:10|WEEKLY|01346|1161147|/equities/selectquote-inc|R2000GROWTH|1.0193992633866|3|0.26353355979765|0.1552|1|1|0.15517|2.01|-0.64151|42|-0.23282704505471|11|39|-0.08658|0.04363|-0.030002993896306|-0.1934798468516|44.397175469952|64.89260879|7.5849056243897|0.8|0.4|0.63807|5|3|0.00019497461928934|0.1915269035533|33|2021-04-18|-0.55438|2022-02-13|1.30625|2023-02-12
2024-03-03 20:17:11|WEEKLY|01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|7.5218132825269|11|1.3335043341024|-0.0551|1|2|-0.1032|10.08|0.11774|35|-0.56084110063417|32|59.67|-0.03424|0.02568|-0.22155084753261|-0.56084110063417|49.08666984|43.916|22.91950893275|0.667|0.333|0.60919|3|2|-0.0026911111111111|0.15873312169312|64.370002746582|2021-01-24|-0.2695|2023-04-23|0.37191|2021-01-24
2024-03-03 20:17:11|WEEKLY|01348|16864|/equities/patrick-industries|R2000GROWTH|97.312935053207|64|6.964471121994||0|0|0.97561|122.29|0.13572|78|0.53417443390592|56|38.84|0.09955|0.24226|0.26275104844178|0.42807331573301|632.90586702165|3106.4135246431|38215.626140288|0.544|0.368|0.31888|57|15|0.0060735133948177|0.10388958278437|122.81999969482|2024-03-03|-0.68871|2008-10-12|1.01961|2009-06-28
2024-03-03 20:17:12|WEEKLY|01349|17403|/equities/teletech-holdings|R2000GROWTH|-23.010800242505|121|2.4169333378745|0.8413|-1|1|0.84129|13.87|1.12052|76|1.1205162453637|76|34.71|0.07108|0.17968|0.10441301884709|0.17615181051155|192.16897551697|283.54781221674|74.972972354373|0.579|0.368|0.2941|38|15|0.0023115496872828|0.097300159833217|113.37000274658|2021-09-05|-0.37724|2001-03-18|0.39935|1999-11-21
2024-03-03 20:17:13|WEEKLY|01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|-8.6859306236097|37|1.1049906951648|0.3823|-1|1|0.38231|8.24|-0.32112|47|-0.32111957193078|47|42.31|0.05956|0.8706|0.49544700767898|0.75164538529993|-1413.8242961705|715.08709684622|47.085712977818|0.472|0.389|0.54681|36|11|0.011161116100064|0.17784438101347|83.125|2000-03-12|-0.80891|2012-09-30|5.7818|2012-05-06
2024-03-03 20:17:15|WEEKLY|01351|942357|/equities/om-asset-management-plc|R2000GROWTH|18.289085955899|7|1.4303046559358|0.1382|1|2|0.1001|22.64|0.20867|50|2.0591216115065|80|37.23|0.12948|0.20513|0.27654121187188|0.47242771743677|334.5905618913|256.66271783231|163.22998973648|0.615|0.308|0.22811|13|5|0.0025509183673469|0.072896632653061|31.170000076294|2021-12-12|-0.35521|2020-03-22|0.34735|2020-03-29
2024-03-03 20:17:16|WEEKLY|01352|15782|/equities/corcept-therapeutics|R2000GROWTH|-30.293268385654|9|2.7019298818762||0|0|0.00906|24.06|-0.23029|2|-0.23028838259715|2|36.75|0.05537|0.20516|0.21650641864054|0.29372268972255|507.68791165624|434.7220114656|200.49999554952|0.607|0.393|0.34518|28|12|0.0051820540019286|0.13258469623915|34.275001525879|2023-09-17|-0.5662|2006-08-27|0.62424|2009-10-25
2024-03-03 20:17:17|WEEKLY|01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|-15.286643008235|24|0.95054768848516||0|0|0.14953|12.74|-0.13809|11|-0.13808974306213|11|31.42|0.11382|0.26986|-0.038404936202233|0.0016012456054952|24.851854924929|60.648882099822|90.99999836513|0.538|0.308|0.3097|26|13|0.0053083095238095|0.11029691666667|35.270000457764|2018-01-21|-0.51485|2008-10-26|2.06849|2009-05-10
2024-03-03 20:17:18|WEEKLY|01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|-81.603099845275|23|3.3668658012895||0|0|0.08948|71.64|-0.12227|48|-0.12226683577754|48|45.36|-0.0261|0.01814|0.04885713362193|0.14078684140073|132.05006046836|495.38104975048|3831.0160003728|0.44|0.32|0.14691|50|14|0.0021455152838428|0.049622135371179|103.76999664307|2022-01-02|-0.16018|1987-10-18|0.17031|2008-11-02
2024-03-03 20:17:19|WEEKLY|01355|1165970|/equities/jfrog-ltd|R2000GROWTH|32.955749974034|13|3.796417082223|0.5601|1|2|0.51192|45.01|-0.32961|7|-0.1401690244835|19|33.6|-0.12356|-0.09602|-0.30113315783301|-0.22753688730757|22.91049040008|58.9069533|69.48132011376|0.8|0.4|0.32263|5|4|0.0010612222222222|0.11647533333333|95.199996948242|2020-11-01|-0.26759|2021-05-09|0.24791|2023-11-05
2024-03-03 20:17:21|WEEKLY|01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|-0.16555673427292|73|0.053145578584589|0.9851|-1|1|0.98507|0.02|-0.51273|14|-0.5127272605896|14|29|-0.40415|0.14212|-0.056662994562449|0.026662956113203|1.2960830662492|19.454627092771|0.03999999910594|0.542|0.417|0.6781|24|8|0.0436928125|0.22336115885417|750|2007-02-18|-0.81818|2010-11-14|9|2007-03-11
2024-03-03 20:17:21|WEEKLY|01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|10.233246754713|14|1.0540322070982||0|0|0.21773|12.64|-0.21651|14|-0.21651193229159|14|35.56|-0.0291|0.05315|0.13464609611378|0.24442490484511|108.21434652866|139.77458263889|160.81425100016|0.44|0.28|0.27521|25|7|0.0024821951219512|0.087403037694013|35.270000457764|2015-04-05|-0.2966|2008-10-26|0.37224|2008-11-30
2024-03-03 20:17:22|WEEKLY|01358|34151|/equities/novagold-resources-inc|R2000GROWTH|-3.4782991742723|38|0.35348975466587||0|0|0.50984|2.49|0.2372|75|-0.22421052225854|62|7.73|-0.01695|0.04575|0.034229727430808|0.11224064979892|114.29260187664|6531.3409620889|508.16325736215|0.568|0.365|0.12918|148|10|0.0055818966977138|0.10548783234547|19.770000457764|2007-11-11|-0.66667|2008-11-30|0.68293|2008-12-14
2024-03-03 20:17:23|WEEKLY|01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|5.2649097160996|12|1.6166966850062|3.0864|1|2|1.2202|10.99|||-0.22421052225854|62|55.67|-0.04667|0.02791|0|0|100|100|43.114946527267|0|0|0.55008|3|0|0.010397584269663|0.18889112359551|51.209999084473|2021-09-26|-0.54828|2022-04-10|2.80769|2023-12-17
2024-03-03 20:17:24|WEEKLY|01360|1153166|/equities/brp-group-inc|R2000GROWTH|20.43591606546|11|2.2680279018861|0.1335|1|1|0.13347|27.94|-0.11842|31|-0.31189504353733|39|43.4|-0.02111|0.07212|-0.21515801620118|-0.31189504353733|60.6615198|68.81|173.0031033685|0.4|0.2|0.38695|5|3|0.0051013215859031|0.11605947136564|45.360000610352|2021-11-14|-0.20992|2020-04-05|0.26763|2021-08-15
2024-03-03 20:17:25|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
2024-03-03 20:17:26|WEEKLY|01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|13.129541345717|12|2.1681374156359|0.2707|1|1|0.27069|22.72|2.27663|80|2.2766324217823|80|78.67|1.15019|1.26352|2.2766324217823|2.2766324217823|327.663|327.663|66.823527392219|0.333|0.333|0.5186|3|2|0.0031726315789474|0.14619680161943|89.599998474121|2021-11-21|-0.32166|2020-03-15|0.39901|2024-03-03
2024-03-03 20:17:27|WEEKLY|01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|5.2684064280808|9|1.6106978929102|1.2098|1|1|1.2098|11.27|-0.28823|20|-0.28823172545714|20|50.67|0.06488|0.16403|-0.28823172545714|-0.28823172545714|71.177|71.177|28.808795412768|0.333|0.333|0.57641|3|1|0.0003489375|0.187079625|44.599998474121|2021-02-14|-0.24099|2022-01-23|0.57751|2023-04-16
2024-03-03 20:17:27|WEEKLY|01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|12.72988054799|1|1.3683731633856||-1|0|0|17.58|-0.23629|14|0.071590035907598|39|41.86|0.01246|0.06641|0.010917679123762|0.10219810177184|76.75313899388|157.16809437241|92.526315387927|0.524|0.333|0.24397|21|8|0.0018471444823663|0.080928304891923|45.680000305176|2015-04-12|-0.37659|2020-03-15|0.51387|2020-11-15
2024-03-03 20:17:28|WEEKLY|01365|52660|/equities/optimizerx-corp|R2000GROWTH|10.824840124682|11|1.5450533044882|0.4284|1|2|0.13929|15.95|0.0227|13|0.022696679339413|13|35.22|-0.25324|0.14391|-0.058002088334645|0.42681823141216|2.5670201530908|194.26769749135|9.5699803180334|0.741|0.407|0.58981|27|15|0.014938980228928|0.18940039542144|2000|2006-12-24|-0.7381|2009-06-07|2.75|2008-04-20
2024-03-03 20:17:30|WEEKLY|01366|16382|/equities/inter-parfums-inc|R2000GROWTH|-152.55301542244|21|10.072336151688||0|0|-0.18847|145.6|0.408|48|0.40799907054844|48|42.2|0.11734|0.20988|0.1994801749012|0.3494849467179|1548.3096837787|4057.6800918822|26472.727808676|0.659|0.432|0.26237|44|21|0.005095242408098|0.090626259989345|161.16999816895|2023-04-23|-0.3269|2008-11-23|0.68182|1990-09-02
2024-03-03 20:17:31|WEEKLY|01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|88.792515712128|33|5.3991607172137|0.3626|1|2|0.3465|104.69|-0.15018|50|-0.15017766647494|50|37.09|0.03179|0.07391|0.013116686439993|0.049742501731063|102.54409979885|116.71493936435|380.69091796875|0.636|0.364|0.22021|11|7|0.0043900909090909|0.068541136363636|107.34999847412|2024-03-03|-0.27734|2020-03-22|0.43216|2020-03-29
2024-03-03 20:17:32|WEEKLY|01368|16984|/equities/pain-therapeutics|R2000GROWTH|15.960451151961|13|3.3213014799433|-0.0067|1|2|-0.05699|23|-0.51652|46|-0.51652119857022|46|34.89|-0.24318|0.43734|0.27470141753668|0.58688267072751|-172.48751161199|33.469187242775|105.14285714286|0.486|0.371|0.46945|35|10|0.012064201135442|0.1525296836983|146.16000366211|2021-08-01|-0.76471|2020-05-17|5.56701|2012-03-04
2024-03-03 20:17:33|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
2024-03-03 20:17:34|WEEKLY|01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH|37.298319913165|13|1.7420768381672|0.4484|1|2|-0.00412|41.05|0.52678|28|0.52677816613756|28|35|-0.24219|0.03245|-0.094570734672984|0.27600097975629|25.716073698596|156.52853916|366.51785657266|0.6|0.4|0.34556|5|2|0.012236684491979|0.13055401069519|46.160800933838|2021-11-14|-0.26659|2021-03-28|0.78472|2021-07-04
2024-03-03 20:17:35|WEEKLY|01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|1.9360844414368|16|0.55115868252055|2.1454|1|2|1.4539|3.46|0.78727|60|0.27525396576892|18|18|-0.07154|0.02305|0.049889081654447|0.10284295094337|84.187304794507|131.70565590075|34.513717404552|0.636|0.273|0.35253|11|6|0.0044873708920188|0.17821915492958|27.5|2021-11-21|-0.35443|2022-11-13|0.58824|2022-11-20
2024-03-03 20:17:36|WEEKLY|01372|15819|/equities/corvel-corp|R2000GROWTH|212.41670960452|81|16.423196615146|0.3942|1|1|0.39416|239.07|1.10763|83|1.1076302122458|83|37.7|0.0524|0.10925|0.10979851086999|0.23279598780154|318.39370044417|1441.9533108488|23670.297978376|0.651|0.419|0.24335|43|24|0.0045245855379189|0.077176678424456|265.14001464844|2024-02-25|-0.26154|2008-12-07|0.28926|1992-11-01
2024-03-03 20:17:37|WEEKLY|01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|19.946400726624|12|2.1128663735959|0.1504|1|2|0.00622|27.48|1.59908|89|1.5990837707643|89|34.09|0.06071|0.20034|0.42213140639793|0.3619065807502|363.98983295446|218.87147733622|122.13333129883|0.455|0.364|0.38858|11|3|0.0050799740932642|0.12143170984456|49.199901580811|2021-05-09|-0.3739|2020-03-22|0.70109|2020-05-10
2024-03-03 20:17:38|WEEKLY|01374|21074|/equities/st-joe-comp|R2000GROWTH|50.320896851803|11|3.1356853913842|-0.069|1|2|-0.08366|54|-0.15822|10|0.07401291310103|15|29.85|-0.01378|0.04923|0.029070064910111|0.054007846805875|118.21692220122|172.03621356549|358.09018748807|0.576|0.39|0.18842|59|27|0.0017439299830604|0.060142998306042|85.25|2005-07-17|-0.32677|2000-10-15|0.24706|2020-10-11
2024-03-03 20:17:39|WEEKLY|01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|25.261689126841|1|3.9961039422778||0|0|0|38.02|-0.19828|19|0.07401291310103|15|26.86|-0.13464|-0.00226|-0.19827826498898|0|80.172|100|169.80795665114|0.143|0|0.32958|7|1|0.0061501063829787|0.12490260638298|80.419998168945|2021-11-14|-0.26686|2023-03-05|0.2668|2021-01-10
2024-03-03 20:17:40|WEEKLY|01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|301.88904787778|57|22.960318798227|0.3834|1|1|0.38344|379.09|-0.30362|20|-0.18873517185573|6|48.71|0.04716|0.15788|0.15277178551393|0.36995872258319|237.79198405325|975.20522588542|5054.5332845052|0.81|0.476|0.27961|21|14|0.0053657553290083|0.084769833178869|380.26000976562|2024-03-03|-0.31566|2020-03-15|0.30256|2020-04-12
2024-03-03 20:17:41|WEEKLY|01377|989523|/equities/elf-beauty-inc|R2000GROWTH|153.96389362396|12|16.296568641461|0.6083|1|2|0.50585|217.4|2.45554|66|2.4555358555983|66|53.86|0.2917|0.50945|1.516890742261|1.516890742261|545.3706005|545.3706005|858.27080359768|0.286|0.286|0.32968|7|0|0.008157087628866|0.097345953608247|217.70719909668|2024-03-03|-0.29256|2018-08-12|0.28095|2020-04-12
2024-03-03 20:17:42|WEEKLY|01378|1055909|/equities/quanterix|R2000GROWTH|18.419686912965|44|3.0602895032969||0|0|0.45867|27|0.64107|110|2.4555358555983|66|56.4|0.2211|0.37581|0.64107038319918|0|164.107|100|148.51484899213|0.2|0|0.49352|5|1|0.0064888307692308|0.15031544615385|92.569999694824|2021-02-21|-0.40126|2022-08-14|0.52626|2021-01-17
2024-03-03 20:17:43|WEEKLY|01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|35.284268144209|67|3.2957202662709|0.5892|1|2|0.4924|42.22|0.24696|58|0.24695511129792|58|32.15|0.0538|0.17355|0.22329165771227|0.40403803766219|184.31888439328|1351.0121129404|2723.8711302933|0.596|0.383|0.30385|47|20|0.004517888395688|0.095416804058339|52.5|2018-08-26|-0.54945|2000-01-09|0.46124|2020-04-12
2024-03-03 20:17:44|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
2024-03-03 20:17:45|WEEKLY|01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|32.202110386875|12|4.5913804050993|0.5144|1|2|0.3965|51.88|12.15947|83|12.159468683007|83|36.98|-0.08164|0.58878|0.31078519230219|1.1375376111445|-7962.1298894476|1336.0752718653|104.80808296589|0.604|0.415|0.49454|53|24|0.011602592592593|0.15603747336377|499.95001220703|2014-03-02|-0.67437|2018-04-22|12.97875|2013-12-08
2024-03-03 20:17:46|WEEKLY|01382|20773|/equities/par-technology-corp|R2000GROWTH|36.285825608005|12|3.963026995049|0.0019|1|1|0.00187|42.95|-0.03347|38|-0.033466767722685|38|31.96|-0.01563|0.08754|0.040737552763128|0.1044174029458|55.989973530653|283.96277545992|230.04820882392|0.552|0.358|0.28658|67|31|0.0028649117100372|0.093318921933086|90.349998474121|2021-03-07|-0.3383|2020-03-15|0.91257|1992-01-19
2024-03-03 20:17:48|WEEKLY|01383|1096055|/equities/eventbrite-a|R2000GROWTH|-9.6768684264131|17|0.97352362797154||0|0|0.213|5.69|0.15883|35|0.15883194458473|35|67|0.26605|0.31624|0.15883194458473|0.15883194458473|115.883|115.883|16.613138853198|0.25|0.25|0.3787|4|1|-0.0018178873239437|0.12759433098592|40.25|2018-09-30|-0.37451|2020-05-17|0.44539|2020-04-12
2024-03-03 20:17:48|WEEKLY|01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|70.787791063114|55|7.9407365157459||0|0|1.6325|99.64|0.01987|23|0.01987444147117|23|29.26|-0.09112|0.01795|-0.048080106823333|0.031162638177716|18.132608698528|81.792289821803|653.37704517802|0.581|0.419|0.29007|31|16|0.0045906555671176|0.096256191467222|171.75999450684|2018-03-11|-0.4128|2011-07-31|0.46648|2020-04-12
2024-03-03 20:17:49|WEEKLY|01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|-0.75514888232444|63|0.094283937662123|0.3838|-1|1|0.38382|0.6285|0.11715|27|3.4564895953152|10|20.06|0.01234|0.28317|0.44958495572803|0.65485161786553|749.33279978914|670.75397197255|19.045454358266|0.5|0.333|0.37427|18|3|0.0035733096926714|0.16619224586288|5.5599999427795|2021-02-21|-0.41575|2020-03-15|1.20339|2020-12-27
2024-03-03 20:17:51|WEEKLY|01386|1167501|/equities/bally's|R2000GROWTH|9.4671086636683|12|1.4052058725136|-0.1911|1|2|-0.27211|10.7|0.67348|121|-0.24640108481967|27|52.67|0.04005|0.05758|0.21353868837875|-0.24640108481967|126.1134528|75.36|23.408444593253|0.667|0.333|0.39561|3|2|-0.0055920118343195|0.11967349112426|75.540000915527|2021-03-28|-0.21774|2022-06-19|0.32854|2022-01-30
2024-03-03 20:17:51|WEEKLY|01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|-43.812941224588|28|5.3623826000731|0.469|-1|1|0.46901|28.53|0.44918|47|0.4491814496576|47|39.79|0.23985|0.44519|0.59015992622436|0.95675395347684|1550.9591808045|2511.1007354399|396.25002003378|0.643|0.429|0.38708|14|7|0.0077986815068493|0.13690705479452|79.749000549316|2021-10-03|-0.67128|2018-04-29|0.97235|2022-10-02
2024-03-03 20:17:52|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
2024-03-03 20:17:53|WEEKLY|01389|24353|/equities/tennant-co.|R2000GROWTH|95.156402140994|16|5.2411996423738|0.3077|1|2|0.26308|110.81|-0.19801|3|0.10458618535756|46|34.98|-0.03292|0.03402|0.013122743154177|0.079181126770167|64.209785730175|340.91716455084|3551.6026161244|0.569|0.385|0.16915|65|23|0.0024472083879423|0.057745172564439|117|2024-03-03|-0.27265|2008-12-21|0.28441|2009-08-09
2024-03-03 20:17:54|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
2024-03-03 20:17:56|WEEKLY|01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|-7.1213756331984|4|0.52635926385639||0|0|-0.15314|6.25|-0.49543|14|0.49054061524423|49|36.94|-0.14906|-0.03924|0.021919127873257|0.13807020342154|74.15689598093|135.06160392425|34.473250354722|0.389|0.167|0.34809|18|5|0.0023545508982036|0.11472380239521|19.450000762939|2011-05-29|-0.4567|2020-03-22|0.54945|2020-06-07
2024-03-03 20:17:57|WEEKLY|01392|100232|/equities/malibu-boats-inc|R2000GROWTH|-54.976784005544|25|4.3283075672538|0.0887|-1|1|0.08869|43.77|-0.20207|20|-0.22362069639298|4|31.38|-0.05409|0.03326|0.047591857901428|0.21891768647987|66.030282664145|174.75810401458|246.59155187472|0.625|0.375|0.28415|16|9|0.0036163688212928|0.091801102661597|93|2021-03-21|-0.33416|2020-04-05|0.44794|2020-04-12
2024-03-03 20:17:57|WEEKLY|01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|45.280321676324|31|3.5107261078921||0|0|0.17963|57.46|0.09956|19|0.099558368706427|19|33.81|-0.00213|0.07482|0.014823761654648|0.12637326849144|55.529846501528|234.20070153673|250.26133003347|0.593|0.407|0.31589|27|14|0.0037667762460233|0.1075182078473|57.724998474121|2024-03-03|-0.32719|2008-10-12|0.3031|2016-11-13
2024-03-03 20:17:58|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
2024-03-03 20:17:59|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
2024-03-03 20:18:01|WEEKLY|01396|6404|/equities/spartan-motors|R2000GROWTH|-14.369332554451|54|1.1847774990767|0.5915|-1|1|0.59155|10.44|-0.0608|7|-0.060803085799233|7|41.94|0.15783|0.29096|0.14861081512952|0.19530105091204|441.67374459819|520.08242514826|2372.7271902167|0.458|0.333|0.32013|48|16|0.0043856534365924|0.1085563552759|54.5|2021-11-21|-0.44469|2009-02-22|0.53509|2008-10-26
2024-03-03 20:18:02|WEEKLY|01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|2.6704045773029|4|0.52019078444148||0|0|-0.26221|2.87|-0.06284|40|-0.15752390315901|17|31.67|-0.09029|0.01852|-0.0048177698872794|0.061465731680082|21.87129793668|121.5936523879|25.465836459501|0.667|0.41|0.34288|39|17|0.0027578836833603|0.10955512116317|53.5|2015-07-05|-0.49566|2016-10-30|0.54006|2020-11-08
2024-03-03 20:18:03|WEEKLY|01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|-136.3142047905|51|6.7788932259482||0|0|0.12694|120.5|-0.07191|33|-0.071907306305285|33|34.54|0.01244|0.07408|0.055225951933874|0.16462053965957|82.960409570415|536.12236098372|8731.8840881426|0.654|0.385|0.21188|52|25|0.0039135590465872|0.073933743228602|183.08000183105|2022-11-27|-0.23208|2008-06-22|0.40434|2008-12-14
2024-03-03 20:18:04|WEEKLY|01399|1096506|/equities/bionano-genomics|R2000GROWTH|-2.3040954830186|63|0.35872864609766||0|0|0.91776|1.25|-0.40024|19|-0.40024156766512|19|55.5|0.44988|2.61761|3.7165858169317|3.7165858169317|529.79259816|529.79259816|1.788268916614|0.5|0.5|0.46204|4|0|0.0061336267605634|0.22168823943662|156.89999389648|2021-02-21|-0.53053|2019-10-27|3.36879|2021-01-03
2024-03-03 20:18:05|WEEKLY|01400|17037|/equities/radnet|R2000GROWTH|31.833173000342|14|3.000609330493|0.284|1|1|0.28402|44.35|0.11797|34|0.11797315515386|34|39.48|0.18012|0.32461|0.071579399259142|0.17762909566003|59.145775689613|118.66433404803|1667.29312192|0.552|0.276|0.42167|29|15|0.0071632383419689|0.13285006908463|45.200000762939|2024-03-03|-0.55022|2009-03-08|0.81818|2003-10-12
2024-03-03 20:18:07|WEEKLY|01401|16661|/equities/magellan-petroleu|R2000GROWTH|-1.0414374805086|89|0.21382886173209||0|0|0.73541|0.7673|-0.28983|13|-0.28982582523592|13|35.32|-0.07563|0.11106|0.13258775971305|0.22656632138857|2.5082113781498|7.3865329142688|5.1153333981832|0.7|0.44|0.48608|50|28|0.0048440453074434|0.1533366828479|35|1995-10-15|-0.72329|2020-03-01|1.59375|2016-08-07
2024-03-03 20:18:08|WEEKLY|01402|1006460|/equities/yext-inc|R2000GROWTH|-7.3814102645718|33|0.51952087266728|0.3679|-1|1|0.36786|5.98|0.50637|33|0.5063693824997|33|40.88|0.08113|0.1561|0.21421485115013|0.12991142482709|218.26577237163|140.68683238795|44.593587525115|0.625|0.5|0.33762|8|4|0.00033685236768802|0.10422484679666|27.190000534058|2018-09-02|-0.25083|2023-09-10|0.40108|2023-06-11
2024-03-03 20:18:09|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
2024-03-03 20:18:10|WEEKLY|01404|20987|/equities/dineequity-inc|R2000GROWTH|-54.806528684697|41|3.4009588114027|0.2187|-1|1|0.21867|49.06|-0.21981|16|-0.21980618418901|16|36.15|-0.02765|0.04291|0.066836489509869|0.10700157786706|250.50345134569|406.22620192749|981.20002746582|0.587|0.435|0.23185|46|18|0.0042545038167939|0.081448749266001|114.23000335693|2015-03-01|-0.59208|2020-03-22|1.93171|2008-11-02
2024-03-03 20:18:11|WEEKLY|01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|22.354515107246|13|2.823494900673|0.5791|1|1|0.57908|32.15|-0.018|20|0.81755264917439|28|29.38|-0.19725|0.26179|0.26525065672858|0.33606332854011|251.04946056348|255.65118183654|277.87383209924|0.385|0.308|0.43925|13|2|0.010903934010152|0.14995769035533|50.540000915527|2021-09-12|-0.61114|2021-09-19|1.14502|2020-05-10
2024-03-03 20:18:13|WEEKLY|01406|16364|/equities/infinera-corp|R2000GROWTH|3.6904560894206|13|0.54522562736118|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|0.0016441351660939|0.10958474226804|30|2007-06-24|-0.34618|2010-10-24|0.4749|2008-02-03
2024-03-03 20:18:13|WEEKLY|01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE|-0.39479440737033|51|0.12576480243194|0.9847|-1|1|0.98473|0.02|-0.75605|31|-0.75605214698377|31|26.38|-0.26577|-0.07565|-0.12219005144547|-0.15363241642991|3.5635793434942|16.485691441537|0.11235955286632|0.563|0.313|0.48653|16|9|-0.0017436440677966|0.17775908898305|61.590000152588|2020-12-20|-0.95373|2024-02-11|1.33478|2022-08-14
2024-03-03 20:18:14|WEEKLY|01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|85.126880831391|3|5.809435216525|0.0287|1|1|0.02871|104.62|-0.01446|24|0.059892045492238|19|40.32|0.07171|0.14095|0.162425125561|0.37458085435731|381.51188682345|825.07124580419|4323.1404730697|0.585|0.293|0.22487|41|22|0.0039846827794562|0.081682404833837|148.47999572754|2019-11-10|-0.39599|2020-03-22|0.41469|2001-05-06
2024-03-03 20:18:15|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
2024-03-03 20:18:16|WEEKLY|01410|1142327|/equities/xpel-inc|R2000GROWTH|-65.525997247262|21|4.7604208194225||0|0|0.16712|52.38|-0.03052|61|-0.030523894009098|61|26.87|-0.28442|0.43059|0.087261856110059|1.208413790423|-217.14062142164|218.37307803968|2713.9897664072|0.467|0.3|0.39436|30|2|0.023970387409201|0.1393791283293|103.83999633789|2021-08-01|-0.8|2009-07-12|3|2009-07-26
2024-03-03 20:18:18|WEEKLY|01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|-37.579309122177|20|2.1634669537792|-0.0015|-1|1|-0.00153|32.81|-0.03699|49|-0.036988326921936|49|33.35|-0.01278|0.08588|0.14398124308859|0.22641414012871|727.59226910212|1769.3570220029|4971.2121317483|0.544|0.382|0.27302|68|23|0.0038697026672497|0.092827691298644|61.75|2000-03-05|-0.29126|1987-10-25|0.37219|2020-12-06
2024-03-03 20:18:19|WEEKLY|01412|16100|/equities/national-beverage|R2000GROWTH|-52.749068025194|22|2.6040179789605|-0.1147|-1|1|-0.11466|51.62|-0.08332|46|-0.083315653425019|46|33.38|-0.00293|0.085|0.038944391187566|0.13209382132407|95.427041773031|871.1505090214|2357.0775152125|0.76|0.48|0.2161|50|27|0.0036002899408284|0.075264603550296|115.0299987793|2017-08-20|-0.56716|2017-08-27|0.53941|2021-01-31
2024-03-03 20:18:20|WEEKLY|01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|189.30708299078|13|11.847187613851|0.0763|1|2|0.05497|202.68|-0.17132|7|0.14632474459135|78|34.09|0.00772|0.06694|0.063369532455175|0.10973363598916|243.61827207713|298.97379132762|1654.5305524554|0.511|0.319|0.18869|47|18|0.0028630545229244|0.063733488228005|231.39999389648|2024-02-18|-0.24359|2020-03-22|0.27913|1999-04-25
2024-03-03 20:18:21|WEEKLY|01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|-8.5477708989341|1|1.033423636157||1|0|0|5.05|0.14512|16|0.14512479942563|16|38.17|0.04668|0.17996|0.15865261844004|0.22138536220063|448.06725497759|1368.1819018493|2.2402627236959|0.533|0.383|0.31069|60|22|0.0015893144104804|0.096590043668122|496.88000488281|1999-09-26|-0.43062|1999-10-17|1.03846|2009-04-19
2024-03-03 20:18:22|WEEKLY|01415|958829|/equities/surgery-partners-inc|R2000GROWTH|24.778277164731|14|3.0075609930069|-0.084|1|1|-0.08399|31.19|-0.06406|12|-0.15620002943433|20|28.4|-0.05004|0.17973|0.12868003789574|0.23578696329937|56.02109731287|89.283774638733|169.23494312313|0.667|0.467|0.40146|15|5|0.0058886104783599|0.13287209567198|69.580001831055|2021-06-27|-0.43367|2017-08-13|0.57083|2020-04-12
2024-03-03 20:18:24|WEEKLY|01416|16454|/equities/kforce|R2000GROWTH|59.076201047182|15|3.5918259306698|0.0693|1|2|0.04309|69.96|0.95826|103|0.95825646566562|103|35.93|-0.03121|0.06115|0.049179704183141|0.18484746522215|81.24675669513|576.57543004986|1836.2204759886|0.585|0.366|0.32351|41|17|0.0049239878950908|0.1058631472764|81.470001220703|2021-11-28|-0.36089|2000-06-11|0.51822|2000-10-29
2024-03-03 20:18:24|WEEKLY|01417|985958|/equities/impinj-inc|R2000GROWTH|79.198418574635|16|10.029790309771|0.4415|1|2|0.39246|112.65|0.08495|29|0.24774816256144|39|25.47|-0.17466|0.03038|0.0033938994487231|0.010844900490115|70.744818258391|86.615010620436|575.92026892446|0.667|0.4|0.43266|15|6|0.0098372040302267|0.13683188916877|144.89999389648|2023-03-12|-0.43963|2018-02-04|0.6335|2016-09-04
2024-03-03 20:18:25|WEEKLY|01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|74.192822292|13|5.7288716682961||0|0|0.11332|87.34|0.01051|40|0.010506317279126|40|32.93|0.03084|0.12061|0.14233004079381|0.17980248626806|199.30082051121|188.34922968885|415.90474446615|0.533|0.4|0.27549|15|7|0.005336442687747|0.088058913043478|95.069999694824|2024-02-04|-0.49875|2020-03-22|0.68234|2020-04-12
2024-03-03 20:18:26|WEEKLY|01419|100173|/equities/biolife-sol|R2000GROWTH|12.319494075035|8|2.0458017195975||0|0|0.03395|17.97|0.3593|44|0.92522787887305|49|45.56|0.22726|0.44536|0.39068806169697|0.80776494711509|-4.664349105575|208.96474985025|60.403359036486|0.538|0.333|0.61841|39|17|0.017484512331839|0.21885528587444|276.5|1991-11-10|-0.57143|2011-12-04|7.86234|2000-06-25
2024-03-03 20:18:27|WEEKLY|01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|26.427590399947|12|2.1091365714978||0|0|0.02931|33.36|0.24959|29|-0.20606622398415|14|39.12|0.00147|0.04774|0.011811556062026|0.10705456501075|55.252097656215|239.69038340556|884.88065727133|0.628|0.326|0.21528|43|23|0.0023291966922623|0.071489054932073|89.720001220703|2019-04-07|-0.16393|1998-12-27|0.33856|2020-04-12
2024-03-03 20:18:29|WEEKLY|01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|-1.3295939174858|169|0.14868129980455|||0|0.98095|0.9201|||-0.20606622398415|14|0|0|0|0|0|100|100|1.9049689196943|0|0|0|0|0|-0.015258511904762|0.19993178571429|95.480003356934|2021-02-21|-0.31157|2021-02-28|0.40511|2022-08-14
2024-03-03 20:18:30|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
2024-03-03 20:18:30|WEEKLY|01423|1121154|/equities/alector-inc|R2000GROWTH|4.8168619719115|12|1.042143151123|0.025|1|2|-0.10507|7.41|-0.48689|14|-0.48688714194805|14|28.11|-0.23524|-0.09373|-0.20726546458356|-0.22690678313318|23.844504193678|27.366583488669|45.460123891076|0.556|0.444|0.50347|9|4|0.003126553030303|0.15607223484848|43.319999694824|2021-07-04|-0.29351|2020-08-02|0.65538|2021-07-04
2024-03-03 20:18:31|WEEKLY|01424|8296|/equities/actuant-corp|R2000GROWTH|28.539567341517|72|1.697644117769|0.5234|1|2|0.36627|33.05|-0.17178|25|-0.17178060955073|25|27.42|-0.04786|0.02383|0.025356406066713|0.13187872165756|49.311930037339|520.19481350473|8474.359089571|0.507|0.328|0.22553|67|25|0.0038154088050314|0.070635188679245|39.840000152588|2013-10-06|-0.31212|1999-05-16|0.39276|2000-08-06
2024-03-03 20:18:32|WEEKLY|01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|-48.775804204331|18|1.9736015540316||0|0|0.04984|42.89|-0.16958|27|-0.16958474231653|27|40.52|0.01797|0.11092|0.053254553318118|0.15950509246255|195.29502591644|1276.1438031415|2978.4720614829|0.625|0.375|0.2133|56|25|0.0027215398075241|0.072348053368329|84.545478820801|2021-07-04|-0.37233|2007-10-28|0.45336|2009-03-01
2024-03-03 20:18:34|WEEKLY|01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|37.759455150228|11|3.4785148481989|0.0796|1|1|0.07959|49.24|-0.21692|10|0.27792739334685|61|33.53|0.04823|0.13312|0.1614468616621|0.26559533140937|303.99557753648|1095.0384296559|270.99615559556|0.526|0.368|0.23968|57|22|0.0027454659031754|0.089017824049974|119.69999694824|2007-04-29|-0.375|2020-03-22|0.4416|2020-03-29
2024-03-03 20:18:35|WEEKLY|01427|16687|/equities/microvision|R2000GROWTH|-3.2022465707524|33|0.36217398171613||0|0|0.38727|2.31|0.18431|9|0.18430780979284|9|41.24|0.41236|0.80435|0.68546224784533|1.0612810872678|770.80777929323|2409.0824618065|5.1333332061768|0.647|0.412|0.50223|34|16|0.0055303347280335|0.17433820083682|548|2000-03-26|-0.61333|2020-03-01|1.43089|2012-06-03
2024-03-03 20:18:36|WEEKLY|01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|129.09022299222|12|10.704969692909|0.1855|1|2|0.11395|166.28|0.08814|35|0.088143445822943|35|42.11|0.05902|0.17177|0.016257922074187|0.088101462935898|103.7671235011|171.1828404479|1017.0030269097|0.526|0.368|0.27188|19|7|0.0045667694204686|0.082991676942047|172.58500671387|2024-03-03|-0.20751|2008-12-07|0.49926|2008-11-30
2024-03-03 20:18:37|WEEKLY|01429|985959|/equities/tpi-composites-inc|R2000GROWTH|-5.034649635692|76|0.80746278472667||0|0|0.77635|2.78|-0.33848|7|-0.33847792977465|7|23|-0.10917|0.0077|0.032462109287516|0.0073675221138899|53.460705397232|52.443596971186|20.501474080842|0.643|0.5|0.36557|14|6|0.00082337531486146|0.13938294710327|81.360000610352|2021-02-21|-0.39482|2023-07-30|0.51556|2023-12-17
2024-03-03 20:18:38|WEEKLY|01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|139.41483480655|83|15.129571971222|1.1535|1|1|1.15353|192.59|-0.14757|21|-0.13472974496272|18|42.73|0.17431|0.40706|0.25348430673969|0.47136428103237|442.62494181483|1492.8064937027|2298.2099487804|0.6|0.356|0.3971|45|19|0.0072623341645885|0.12640133665835|194.03210449219|2024-03-03|-0.47493|2000-10-08|0.74667|1995-03-12
2024-03-03 20:18:40|WEEKLY|01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|-56.859994378064|21|3.0898722944159||0|0|0.12289|48.32|0.26216|62|0.12359227811026|94|42.72|0.9003|1.072|1.6370898683871|2.7211153517566|27042.861563085|112369.57063688|53688.886416399|0.639|0.389|0.34311|36|17|0.0079318549422336|0.10896818356868|137.94999694824|2018-07-29|-0.36842|1994-12-25|0.84375|1995-04-02
2024-03-03 20:18:41|WEEKLY|01432|6508|/equities/extreme-networks|R2000GROWTH|-16.721270901296|25|1.4713812894621|0.4778|-1|1|0.47779|12.46|0.09099|15|0.090992212837424|15|37.47|-0.04217|0.08412|0.012929938638354|0.2041542731828|-20.200118115414|285.28582808858|44.998193563852|0.735|0.382|0.35505|34|17|0.0037579738058552|0.12504644067797|128.88000488281|2000-10-22|-0.43779|2000-12-24|0.66883|2003-01-12
2024-03-03 20:18:42|WEEKLY|01433|942668|/equities/the-joint-corp|R2000GROWTH|-10.841860557538|118|0.88817247947096||0|0|0.86187|9.89|3.26495|68|3.2649450193658|68|61.33|1.08163|1.27672|1.6664811239314|2.2851350809622|1542.8141689343|1903.4868589723|146.51852360478|0.667|0.5|0.34453|6|2|0.0041932989690722|0.12343154639175|111.05500030518|2021-09-12|-0.42955|2022-05-08|0.32321|2021-08-08
2024-03-03 20:18:42|WEEKLY|01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|17.324186324647|14|2.9624940873471|-0.0015|1|1|-0.0015|19.94|-0.56806|43|-0.56806127163849|43|45.4|0.03257|0.13659|0.20492058160013|0.20492058160013|85.4334126|85.4334126|86.733365517941|0.4|0.4|0.52891|5|3|0.005144375|0.15601029166667|107.69000244141|2021-02-14|-0.35504|2023-06-11|0.48937|2022-06-26
2024-03-03 20:18:43|WEEKLY|01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|10.61295075029|15|1.2052783995987|0.0329|1|1|0.03292|13.18|0.09956|39|-0.56806127163849|43|53.4|0.43847|0.48795|0.099563267130011|0|109.956|100|131.27490393678|0.2|0|0.26044|5|2|0.0044878291814947|0.1072459430605|42.810001373291|2022-01-02|-0.34239|2022-03-06|0.34036|2022-04-03
2024-03-03 20:18:45|WEEKLY|01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|11.410573160234|17|2.0914754352361|0.9267|1|1|0.9267|17.61|0.78989|96|0.69972448533772|55|37.77|0.2021|0.3947|0.074915795062158|-0.02875957040411|90.739900268111|65.443486862722|163.81395916606|0.462|0.308|0.35454|13|6|0.0049969625246548|0.13388928994083|65.986099243164|2021-11-28|-0.37846|2016-11-06|0.46333|2024-02-18
2024-03-03 20:18:46|WEEKLY|01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|22.396000886922|25|2.8117280215186||0|0|0.30192|30.53|-0.09544|58|-0.095438185303157|58|40.64|-0.05463|0.28236|0.3940241332175|0.42797453789075|631.45448069673|384.57009956558|125.32840690354|0.636|0.455|0.45846|11|5|0.0097051804670913|0.15219840764331|77.800003051758|2015-07-26|-0.72131|2017-01-08|2.46078|2015-07-26
2024-03-03 20:18:46|WEEKLY|01438|52320|/equities/anavex-life-sciences|R2000GROWTH|-8.1025948489634|9|0.98376496516757||0|0|0.12146|5.28|-0.24497|4|-0.24497484923619|4|37.33|0.06575|0.27762|0.26537820816035|0.64600067134234|47.402288408157|993.43555804443|64.077674229011|0.708|0.375|0.45985|24|12|0.0060165044247788|0.16058506637168|31.5|2021-07-04|-0.44512|2015-11-15|0.97293|2021-02-07
2024-03-03 20:18:47|WEEKLY|01439|1137414|/equities/morphic-holding-inc|R2000GROWTH|25.213853516305|4|4.4790767388607||0|0|-0.00428|39.53|0.00463|31|0.0046334533936128|31|48.2|0.02104|0.26338|0.41239421072879|0.41239421072879|182.85772945|182.85772945|199.44500195739|0.4|0.4|0.42285|5|0|0.0086229098360656|0.15617352459016|93|2021-03-07|-0.37541|2023-10-01|0.93722|2021-03-07
2024-03-03 20:18:48|WEEKLY|01440|20894|/equities/pros-holdings-inc|R2000GROWTH|31.145254934563|34|2.9089803889517|0.1581|1|2|0.10138|35.96|0.13464|99|-0.1419972992692|45|36.39|0.00435|0.07967|0.018701360096275|0.17364189968131|67.107787265209|209.49104969399|274.50380181163|0.565|0.261|0.29819|23|11|0.0038631494252874|0.10590382758621|75.394996643066|2019-08-11|-0.28529|2008-08-10|0.32965|2009-02-01
2024-03-03 20:18:49|WEEKLY|01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|114.38964114275|21|4.6796967175081|0.2128|1|1|0.21276|124.72|0.00361|23|0.0036133558073104|23|43.13|0.00346|0.0855|0.037268203551625|0.13586815785216|31.681006708087|315.45621190585|15989.744332744|0.638|0.383|0.21112|47|21|0.0036090620420127|0.06908215925745|130.86000061035|2024-02-18|-0.26782|2008-10-12|0.5024|2001-12-23
2024-03-03 20:18:51|WEEKLY|01442|1073208|/equities/nlight-inc|R2000GROWTH|10.499619102068|14|1.3372143727457|0.1398|1|2|-0.02904|13.04|-0.15294|14|-0.15294116151099|14|41.71|-0.0184|0.11154|0.15579552819329|0.031684930559152|149.1107603088|97.577274386863|52.139143712579|0.571|0.429|0.43041|7|2|0.0022098032786885|0.12802|46.450000762939|2021-02-28|-0.20343|2022-02-20|0.48258|2020-11-08
2024-03-03 20:18:51|WEEKLY|01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|-45.594160078586|7|2.6074600867053||0|0|-0.124|40.61|-0.05776|7|-0.057763154817514|7|33.08|-0.05893|0.06188|0.0543645307669|0.11949621296468|111.88399722368|337.23039694218|2942.753677585|0.52|0.38|0.25492|50|14|0.0038500602409639|0.083355891566265|48.150001525879|2023-12-31|-0.44189|1999-08-08|0.3663|1998-11-08
2024-03-03 20:18:52|WEEKLY|01444|16918|/equities/the-childrens-place|R2000GROWTH|4.2535769676082|3|7.0629475688511|-0.352|1|1|-0.35199|18.87|-0.52381|13|-0.38434278200063|15|28.12|-0.04488|0.05301|0.010635572586515|0.16813141937348|-1.4701549860471|234.27540624542|119.80952913799|0.633|0.388|0.34664|49|22|0.0040329347826087|0.1111617826087|161.64999389648|2018-01-21|-0.536|1997-10-19|1.32867|2024-02-18
2024-03-03 20:18:53|WEEKLY|01445|52609|/equities/car-charging-group|R2000GROWTH|-4.4819742131418|73|0.66488250988387|0.7751|-1|1|0.77507|3.23|0.05175|34|9.1484034534921|77|24.81|-2.73815|2.7612|5.1716238983215|10.143569269471|-26494.389010867|40795.687401809|3.410882551656|0.481|0.259|0.87419|27|10|0.099021064690027|0.21792700808625|3750|2010-08-08|-0.93333|2009-06-14|65.66015|2009-12-20
2024-03-03 20:18:55|WEEKLY|01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|53.156704116319|33|3.5653687556937|-0.0843|1|1|-0.08432|58.1|-0.17587|18|-0.15225625099994|6|33.55|-0.02707|0.04391|0.076639024457641|0.15518047699529|197.28718049475|290.92507081288|466.29212115766|0.516|0.323|0.24119|31|11|0.0028724067164179|0.077308899253731|103.05000305176|2018-05-20|-0.33134|2020-03-22|0.34155|2020-06-07
2024-03-03 20:18:56|WEEKLY|01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|164.29715230295|39|9.7175463782384|0.3405|1|2|0.30851|188.57|0.20672|22|0.20672008466573|22|27.85|-0.06432|0.02619|-0.027808396905538|0.10574581446308|10.949332962429|273.03427046026|9335.1489655821|0.566|0.34|0.27806|53|16|0.0055553830911493|0.095842067371202|194.57000732422|2024-02-18|-0.49661|2009-02-15|0.29461|1999-04-25
2024-03-03 20:18:57|WEEKLY|01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|43.487707356413|12|2.3374308811958|0.1988|1|2|0.15181|51.44|1.46595|161|1.4659495335066|161|30.02|-0.00445|0.05853|0.069912973296184|0.17112072915436|130.09220529297|706.53740985485|8573.3327637778|0.614|0.404|0.19562|57|23|0.0038320789779326|0.065985209059233|51.900001525879|2024-03-03|-0.31591|2004-10-31|0.3154|2008-11-30
2024-03-03 20:18:58|WEEKLY|01449|1168402|/equities/arko-corp|R2000GROWTH|-8.621186048662|113|0.55713038241358|0.2044|-1|1|0.20441|6.5|-0.14214|22|-0.14213708029918|22|15.88|-0.10586|-0.06215|-0.086661065841054|-0.14213708029918|83.11033466|85.786|65.695051509804|0.25|0.125|0.14415|8|3|-0.00091619246861925|0.060565439330544|11.39999961853|2021-06-13|-0.1875|2024-03-03|0.18591|2021-08-29
2024-03-03 20:18:59|WEEKLY|01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|-4.7405042012669|63|0.6651680654995|0.7229|-1|1|0.72288|2.58|-0.28231|20|-0.28231001690345|20|28.75|0.33307|0.47053|0.065979167377676|-0.28231001690345|101.50074363|71.769|26.434424827894|0.5|0.25|0.50935|4|2|0.0010486440677966|0.1944511299435|51.490001678467|2021-02-21|-0.27823|2021-03-07|0.62|2020-12-06
2024-03-03 20:19:00|WEEKLY|01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|-27.472955750498|7|1.660191613983|0.0399|-1|1|0.03988|22.15|-0.03871|7|-0.038706336116953|7|27.5|-0.04045|0.01167|-0.046024181441945|0.043937667122801|45.516088479541|124.46276517962|124.78873024524|0.667|0.389|0.24921|18|8|0.0024961676646707|0.083030818363273|36.549999237061|2018-08-12|-0.32033|2020-03-22|0.3874|2020-04-12
2024-03-03 20:19:01|WEEKLY|01452|1097533|/equities/growgeneration|R2000GROWTH|-3.2448281337391|48|0.36827604934807|0.3168|-1|1|0.31677|2.2|-0.457|21|-0.45699829311591|21|41.75|0.50666|0.76498|0.30197167538616|0.30197167538616|111.909042|111.909042|95.652177969315|0.25|0.25|0.56747|8|2|0.0077643044619423|0.17958858267717|67.75|2021-02-14|-0.28511|2018-02-04|1.16|2018-01-14
2024-03-03 20:19:02|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
2024-03-03 20:19:03|WEEKLY|01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE|12.409737466833|13|1.4867541395755|0.2573|1|2|0.17297|17.36|-0.02855|39|-0.028548021923248|39|35.89|-0.20102|0.02321|0.33417452147373|0.18802648745835|221.93161517949|136.449867|91.41653933432|0.333|0.222|0.4107|9|1|0.0054304179104478|0.13242295522388|71.110000610352|2020-02-16|-0.73585|2021-11-07|0.57581|2019-08-18
2024-03-03 20:19:03|WEEKLY|01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|52.736559818737|69|2.856146828813|0.9151|1|1|0.91511|63.39|-0.0872|23|-0.08719842480219|23|25.47|-0.10187|-0.04337|-0.068268658132454|-0.079185177830209|36.752787490999|45.741221837174|158.55427742734|0.684|0.474|0.2409|19|9|0.0020682427536232|0.070872971014493|63.479999542236|2024-03-03|-0.19631|2022-05-08|0.23361|2017-03-19
2024-03-03 20:19:05|WEEKLY|01456|1165305|/equities/inhibrx-inc|R2000GROWTH|27.642815585898|13|3.5006560337644|0.4598|1|1|0.45975|36.45|-0.15559|37|-0.15558837668662|37|24.57|-0.22615|-0.12688|-0.25824860108645|-0.21683788883911|40.167583606128|60.95880231|178.41409798562|0.429|0.286|0.58178|7|4|0.01132847826087|0.18272989130435|50.970001220703|2020-12-20|-0.25973|2021-05-09|0.69916|2022-10-09
2024-03-03 20:19:06|WEEKLY|01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|0.65894404832491|1|0.35368532676177||0|0|0|2.06|0.81875|70|0.8187499962734|70|31.46|0.05733|0.17691|0.21334521892974|0.45718922003061|227.01462760256|199.26770625|21.798941633415|0.385|0.154|0.31825|13|4|0.0027920537897311|0.13677777506112|41.065540313721|2021-01-31|-0.38033|2023-11-12|0.89181|2023-12-10
2024-03-03 20:19:06|WEEKLY|01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|2.2833119830456|14|0.35843871879957|-0.1424|1|1|-0.14241|2.71|-0.01743|57|-0.017432667909969|57|38.59|0.05153|0.14418|0.048404836045091|0.10303027568146|39.151968399697|110.92548552175|2.4933296322336|0.525|0.356|0.32465|59|24|0.0017504934497817|0.1145055720524|360|1987-05-03|-0.44492|2002-07-28|0.54545|2002-05-26
2024-03-03 20:19:07|WEEKLY|01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|-10.979182751629|125|0.83825484265474||0|0|0.66578|8.77|0.34179|47|0.34178804127022|47|29.57|-0.06532|0.08738|0.07344887976341|0.09059337665699|104.2022365481|107.66480791121|328.46442723465|0.543|0.413|0.24219|46|15|0.0033009029649596|0.077776509433962|86.089996337891|2015-08-23|-0.51321|1999-02-14|0.6747|2000-06-04
2024-03-03 20:19:08|WEEKLY|01460|15691|/equities/cerus-corp|R2000GROWTH|1.3278806179515|11|0.29863581747557|0.0167|1|2|-0.03111|2.18|-0.42034|3|-0.4203389794893|3|29.85|-0.12585|0.02552|0.0027360528599567|0.099425427927028|6.821146317574|67.739796629227|17.979381993874|0.553|0.362|0.37789|47|19|0.0029325477707006|0.13082213729653|81.875|2000-12-31|-0.41604|2008-10-12|0.97212|2009-07-26
2024-03-03 20:19:10|WEEKLY|01461|102883|/equities/gopro-inc|R2000GROWTH|-3.2263725350716|4|0.31091173143443|0.0778|-1|1|0.07782|2.37|-0.27401|12|-0.27401131046975|12|31.38|-0.06006|0.01189|-0.060058169928166|-0.083508719618042|36.239511370452|33.534920067044|6.6275167695742|0.438|0.375|0.36184|16|7|-0.0022093069306931|0.11719875247525|98.470001220703|2014-10-12|-0.29216|2016-01-17|0.35526|2020-10-11
2024-03-03 20:19:11|WEEKLY|01462|17234|/equities/sapiens--international|R2000GROWTH|26.067645652497|2|1.5375850652972|0.0372|1|2|0.02143|30.98|0.0293|17|0.029302759051377|17|40.27|-0.02378|0.06024|0.014626788545846|0.11084340691161|38.697708298364|282.08718576004|359.81417860116|0.622|0.297|0.32354|37|16|0.0040925217974514|0.12412537894031|108.24500274658|2000-01-30|-0.43753|2000-10-15|0.66312|2009-05-10
2024-03-03 20:19:12|WEEKLY|01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|-41.182284938938|19|1.6384499930646||0|0|-0.13118|38.89|-0.12854|31|0.12068152702934|64|49|-0.02617|0.02892|0.016370243952214|0.12068152702934|103.22662781558|112.068|248.97567013174|0.375|0.125|0.17416|8|2|0.0030017317073171|0.059974585365854|50.150001525879|2023-07-23|-0.24548|2020-03-15|0.22577|2016-11-13
2024-03-03 20:19:13|WEEKLY|01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|12.696597609712|70|1.7765206713099|2.2196|1|1|2.21959|19.06|1.1248|57|1.124800523943|57|31.53|-0.20152|0.05261|-0.041257897867745|-0.019828588654598|31.568196180255|42.958417501119|73.026816809836|0.667|0.467|0.44159|15|7|0.0061124723247232|0.14204686346863|41|2014-02-09|-0.34406|2022-05-08|2.04491|2020-05-10
2024-03-03 20:19:14|WEEKLY|01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|73.373384889645|9|7.7633367755967|0.0013|1|1|0.00134|82.42|-0.78613|5|-0.41858344852283|9|22.32|-0.26832|0.09222|0.13934703588978|0.41493188944589|3.166368924036|75.544693267164|908.71004346315|0.526|0.368|0.44337|19|9|0.013406643518519|0.15061344907407|109.94000244141|2020-01-05|-0.55317|2021-08-15|1.79848|2019-01-13
2024-03-03 20:19:15|WEEKLY|01466|1168632|/equities/dmy-technology-group|R2000GROWTH|3.8559739625781|6|0.61670206687761|0.0815|1|1|0.08148|5.84|-0.22717|12|-0.22716628406161|12|21.78|-0.10442|-0.0007|-0.12538343058554|-0.074042231302026|37.507027961551|69.113615342462|60.706863015191|0.667|0.444|0.36348|9|6|0.0021514427860697|0.13797572139303|26.549999237061|2021-01-24|-0.23943|2021-01-31|0.35772|2024-01-21
2024-03-03 20:19:16|WEEKLY|01467|15719|/equities/charming-shoppes|R2000GROWTH|-4.175153822479|43|0.61125021416633|0.5082|-1|1|0.50816|2.41|-0.5311|17|-0.53110046078441|17|31.71|-0.13422|-0.02022|-0.098601101157144|-0.13396137924262|34.197127019499|29.764585018538|15.960265065875|0.571|0.5|0.45869|14|6|0.0018900205761317|0.14185434156379|38.099998474121|2015-07-26|-0.55956|2023-11-12|0.64851|2023-12-31
2024-03-03 20:19:17|WEEKLY|01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE|-29.157512799289|54|2.0431437209596|0.2734|-1|1|0.27343|24.34|0.12183|28|0.12183315903331|28|37|0.02431|0.09717|0.10833282761946|0.18480221538731|172.41254878167|225.82082051172|131.92411461294|0.571|0.429|0.27757|14|7|0.0021216287215412|0.07977173380035|48.200000762939|2021-02-14|-0.32201|2013-09-15|0.26807|2013-12-15
2024-03-03 20:19:17|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
2024-03-03 20:19:18|WEEKLY|01470|1073226|/equities/construction-partners-inc|R2000GROWTH|38.214978627961|82|3.1111235841774|0.7825|1|2|0.69399|48.77|0.644|78|0.64400005340576|78|31.86|0.03085|0.08026|0.037655288294334|0.22244975108806|91.352569676684|163.25828270544|403.05784231587|0.714|0.429|0.28952|7|5|0.0064108552631579|0.098899013157895|50.700000762939|2024-02-11|-0.16683|2018-10-28|0.19087|2023-08-06
2024-03-03 20:19:20|WEEKLY|01471|17291|/equities/smith---wesson|R2000GROWTH|11.571650456754|49|0.75595732778787||0|0|0.10154|13.56|1.85557|60|1.8555737321456|60|34.08|-1.48049|-1.12484|0.19228942470485|0.45824329719449|72.81229467316|1152.779128103|33900.001806766|0.568|0.351|0.40952|37|13|0.028463659281895|0.13121919786096|39.609901428223|2021-07-04|-0.5|2000-12-17|27.75|1999-02-07
2024-03-03 20:19:21|WEEKLY|01472|1167332|/equities/telos-corp|R2000GROWTH|2.7504538930577|17|0.60235383861298|0.1448|1|2|-0.00524|3.8|-0.30655|4|-0.30655020179166|4|31|0.07159|0.15109|-0.11024361292113|-0.11024361292113|75.3128307|75.3128307|19.937041231855|0.4|0.4|0.39706|5|1|-0.0022418713450292|0.15417397660819|41.840000152588|2021-01-24|-0.56812|2022-11-13|0.43609|2023-11-12
2024-03-03 20:19:22|WEEKLY|01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE|63.510471387404|18|5.4248428200028||0|0|0.62795|82|0.01971|35|2.3824057246873|85|31.29|-0.06005|0.04634|0.07516880413999|0.15880715432983|84.622255848183|255.06758046832|2075.9493420281|0.578|0.378|0.30247|45|17|0.004400498245614|0.099682329824561|101.65000152588|2021-11-28|-0.33546|2001-07-29|0.35839|2020-04-12
2024-03-03 20:19:23|WEEKLY|01474|1137573|/equities/therealreal-inc|R2000GROWTH|1.1811988780638|1|0.40794991718574||0|0|0|2.76|-0.03471|40|-0.03471291855672|40|48.8|-0.04262|0.1151|-0.03471291855672|-0.03471291855672|96.529|96.529|9.5501731034404|0.2|0.2|0.6504|5|1|-0.0011368852459016|0.19420196721311|30.219999313354|2021-02-28|-0.36579|2021-05-16|0.65269|2024-03-03
2024-03-03 20:19:23|WEEKLY|01475|48420|/equities/torchlight-energ|R2000GROWTH|-10.011731966134|58|2.282244001427|0.9706|-1|1|0.9706|2.94|-0.16161|12|-0.16160672890371|12|33.42|-0.48154|0.28057|1.9028180824531|2.6731872938464|3331827.9508279|877863.72252918|28.000000544957|0.789|0.526|0.67404|19|8|0.019365838150289|0.21190871387283|2176|2021-06-27|-0.46197|2023-04-16|6.21429|2010-11-14
2024-03-03 20:19:25|WEEKLY|01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|-189.02146642731|3|14.29893947043|-0.0439|-1|1|-0.04386|152.07|-0.10345|11|-0.10345259553881|11|38|0.13846|0.24261|0.34323098471682|0.41126788483345|546.82422224257|500.83526457737|755.8151142205|0.412|0.324|0.26859|34|11|0.0037230448222566|0.088050788253478|195.43110656738|2024-02-18|-0.30769|2020-03-22|0.33366|2020-11-08
2024-03-03 20:19:26|WEEKLY|01477|1075231|/equities/evo-payments-inc|R2000GROWTH|33.261625987597|35|0.21978952238881|0.2619|1|2|0.24323|33.99|||-0.10345259553881|11|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
2024-03-03 20:19:27|WEEKLY|01478|15693|/equities/ceva|R2000GROWTH|17.584681227785|12|2.1661265968889|0.0312|1|2|-0.0034|23.47|-0.17319|57|-0.17318816802632|57|44.08|0.04523|0.14786|0.2226415208979|0.27030416138496|530.48183748011|444.4325976768|445.35103222578|0.48|0.36|0.28621|25|8|0.0034240970350404|0.096437520215634|83.949996948242|2021-02-21|-0.28286|2008-11-16|0.35348|2008-11-30
2024-03-03 20:19:28|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
2024-03-03 20:19:28|WEEKLY|01480|100207|/equities/heron-therapeuti|R2000GROWTH|1.6309989600298|15|0.36912030253061|0.8913|1|1|0.8913|2.61|0.46304|48|-0.51509436966898|19|41.98|-0.05664|0.08095|0.063786983318967|-0.037343755038162|43.433591241377|7.7463809251694|0.44999998191307|0.644|0.356|0.49308|45|25|0.0023222700998424|0.15431580136626|1290|1992-01-19|-0.56146|2004-08-15|0.86197|2023-11-19
2024-03-03 20:19:30|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
2024-03-03 20:19:31|WEEKLY|01482|1166431|/equities/pulmonx-corp|R2000GROWTH|-14.670658738453|2|1.5418862207197|0.1397|-1|1|0.13969|9.3|-0.13601|9|-0.13601065233839|9|88.5|0.27449|0.28648|-0.13601065233839|-0.13601065233839|86.399|86.399|22.195703704189|0.5|0.5|0.41304|2|1|-0.0023195505617978|0.14392966292135|69.477897644043|2021-01-03|-0.64296|2022-11-06|0.35477|2022-11-13
2024-03-03 20:19:32|WEEKLY|01483|1052242|/equities/orthopediatrics|R2000GROWTH|23.173392645843|11|3.0636681065217|-0.2068|1|1|-0.20684|28.07|0.3291|102|0.014618163050531|73|46.14|-0.09661|0.02046|0.25569349813693|0.2189904783869|191.94457132851|144.41695232|149.70666503906|0.429|0.286|0.34687|7|3|0.0033475975975976|0.11213147147147|73.910003662109|2021-11-07|-0.18225|2020-03-15|0.22392|2023-11-19
2024-03-03 20:19:33|WEEKLY|01484|15493|/equities/atrion-corp|R2000GROWTH|-407.7232576561|41|39.844262647239||0|0|0.30772|358.87|-0.04402|46|0.1729667812142|48|43.12|0.02098|0.08953|0.10091564924206|0.21371485703588|354.04648492745|1329.091040731|4308.1632461471|0.519|0.346|0.18419|52|21|0.0026009684487292|0.061166950043821|948.02752685547|2019-04-14|-0.24421|1987-11-22|0.25968|2009-03-15
2024-03-03 20:19:34|WEEKLY|01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|-8.596910079287|3|0.7855730056663|-0.0108|-1|1|-0.0108|6.55|-0.11957|23|-0.11956523077136|23|22.07|0.29826|0.7049|0.92985894906306|1.3420248941954|458.40326388904|606012.39692781|68.947370428788|0.614|0.455|0.43265|44|10|0.020705652620761|0.14606140801644|240.22500610352|2007-04-15|-0.91667|2002-11-17|10|2003-05-18
2024-03-03 20:19:36|WEEKLY|01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|-17.613830443995|28|2.8241684210864||0|0|0.29182|15.75|-0.26962|6|-0.26962235750791|6|31.89|0.03701|0.13619|0.1461717607585|0.17920867668491|249.15775113115|187.14777140515|55.791711850493|0.667|0.389|0.3111|18|10|0.0025369717138103|0.10313858569052|151.43989562988|2021-03-07|-0.41124|2023-11-12|0.70868|2020-04-12
2024-03-03 20:19:36|WEEKLY|01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|-3.7317244884115|123|0.54409099969056||0|0|0.88338|2.26|0.55413|48|0.55412981120843|48|64.5|0.42078|0.52285|0.55412981120843|0.55412981120843|155.413|155.413|12.91428565979|0.5|0.5|0.32734|2|1|-0.0031575298804781|0.14357784860558|28.239999771118|2021-06-27|-0.29928|2020-04-05|0.57906|2020-04-12
2024-03-03 20:19:37|WEEKLY|01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|-30.394509805815|52|2.0907029669214||0|0|0.25552|24.62|-0.04737|18|-0.04737150567368|18|33.5|-0.09312|-0.02278|-0.042228280183899|-0.0015788189991554|53.887851218092|92.449260524384|214.08696381942|0.6|0.45|0.19343|20|9|0.0020789181692094|0.065202052704577|56.889598846436|2020-03-01|-0.25438|2020-03-22|0.20616|2020-03-29
2024-03-03 20:19:38|WEEKLY|01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|53.91453893655|4|4.6501536115226||0|0|0.09889|67.56|0.00828|14|0.0082785679746256|14|43|0.00726|0.08779|-0.046432305394247|0.083220973034117|23.518308424968|126.31653977263|1047.4418535881|0.571|0.381|0.27192|21|10|0.0041026821192053|0.088222803532009|74.639999389648|2024-03-03|-0.26355|2018-10-07|0.30556|2009-06-14
2024-03-03 20:19:39|WEEKLY|01490|1073623|/equities/the-lovesac-company|R2000GROWTH|17.991693139682|13|2.4340401063066|0.0167|1|2|-0.08458|23.16|-0.37362|9|-0.37361588345693|9|40.57|0.36957|0.55379|0.85971824434862|0.96376179524996|470.18781165669|303.81936537241|111.61445709596|0.571|0.429|0.51735|7|2|0.0066469932432432|0.16169658783784|95.51000213623|2021-06-06|-0.37164|2020-04-05|0.76215|2020-04-19
2024-03-03 20:19:41|WEEKLY|01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|9.3742904327421|22|2.2752528291312|0.8|1|1|0.8|15.03|-0.43389|11|-0.43389420541962|11|24|-0.23574|-0.16871|-0.018935941713232|-0.26903453552686|52.031061572184|30.05213333575|50.099999109904|0.571|0.429|0.61769|7|5|0.0034067195767196|0.18262957671958|117.44999694824|2020-12-13|-0.23134|2021-12-19|0.73958|2023-10-08
2024-03-03 20:19:41|WEEKLY|01492|942670|/equities/upland-software-inc|R2000GROWTH|-4.9309148144542|2|0.70198827822404|0.0035|-1|1|0.00355|2.81|-0.12324|48|0.02428020002912|26|48.5|0.19152|0.26593|0.34896871718093|0.76448103482053|123.77104722908|245.66454597485|25.994448045351|0.5|0.3|0.34097|10|5|-3.034979423869E-5|0.10768430041152|54.869998931885|2019-06-16|-0.41127|2024-02-25|0.4664|2023-09-03
2024-03-03 20:19:42|WEEKLY|01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|-1.3714718670469|30|0.25928449748005|0.4065|-1|1|0.40654|1.27|-0.37971|19|-0.37971012309379|19|41.75|0.80268|0.88993|1.1791344093956|1.1791344093956|231.86316142|231.86316142|13.160622084252|0.5|0.5|0.46743|4|3|-0.0018452551020408|0.18656775510204|66.299896240234|2021-02-14|-0.31703|2021-05-09|0.58989|2022-03-20
2024-03-03 20:19:43|WEEKLY|01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|16.022889873268|7|2.1431216334401||0|0|-0.01616|22.52|-0.30743|21|-0.30743032343002|21|38.56|-0.0155|0.20719|0.26712687893019|0.30830961178797|247.95877932442|224.92632377033|340.43841628066|0.556|0.444|0.32634|9|2|0.0069977053824363|0.11426764872521|37.25|2022-01-09|-0.46157|2023-10-15|0.29293|2019-07-14
2024-03-03 20:19:43|WEEKLY|01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|-32.298165732079|19|2.2204743135707||0|0|-0.0497|31.89|0.16617|52|0.16617076683385|52|35.88|0.01305|0.08564|-0.032657870113192|-0.089098814109571|64.475630503283|71.466961993992|83.921051025391|0.625|0.375|0.29779|8|3|0.0040878360655738|0.11766226229508|46.110000610352|2018-05-27|-0.56977|2020-03-15|0.62983|2020-03-29
2024-03-03 20:19:45|WEEKLY|01496|100237|/equities/revance-the|R2000GROWTH|-9.5365317112447|35|1.4314595295859|0.7112|-1|1|0.71121|6.98|-0.13431|25|-0.13431232054988|25|30.69|-0.13114|-0.02587|-0.1037072066906|-0.065188844130103|18.207173814508|50.715288129016|24.928571496691|0.625|0.438|0.39209|16|8|0.001406019047619|0.12478144761905|42.409999847412|2015-11-15|-0.3532|2023-11-12|0.48427|2015-11-01
2024-03-03 20:19:46|WEEKLY|01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|7.341244042805|13|1.5587519603003|0.5767|1|1|0.57674|13.56|0.11523|42|-0.452749136567|61|35.2|-0.347|-0.22594|-0.16876140702885|-0.452749136567|61.03096175|54.725|71.330879833526|0.4|0.2|0.65662|5|2|0.0045281382978723|0.17635069148936|52.380001068115|2020-12-20|-0.25136|2021-03-21|0.46818|2023-11-05
2024-03-03 20:19:46|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
2024-03-03 20:19:47|WEEKLY|01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|-14.140660345924|56|0.70255576905854|0.0966|-1|1|0.09662|13.65|1.48285|148|1.4828521053235|148|58|0.15539|0.26727|0.45716322054611|0.45716322054611|220.3357409333|220.3357409333|84.207281859784|0.375|0.375|0.26045|8|2|0.0020261657032755|0.088543371868979|19.790000915527|2022-11-13|-0.47767|2014-10-12|0.38903|2020-03-29
2024-03-03 20:19:48|WEEKLY|01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|15.283107433951|16|1.3623108593189|0.226|1|2|0.16572|18.43|-0.14234|10|-0.12372688661101|13|32.27|-0.03572|0.04266|0.11835718595823|-0.12372688661101|141.00368107923|87.627|70.558957553681|0.364|0.091|0.31032|11|3|0.0020232432432432|0.098257459459459|42.270000457764|2018-01-07|-0.34237|2020-03-22|0.52312|2020-04-12
2024-03-03 20:19:50|WEEKLY|01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|3.4746217714832|14|0.41177406709381||0|0|-0.2768|3.71|-0.3348|10|-0.33479530859171|10|35.03|-0.05096|0.08062|0.084257658163045|0.081410069844142|135.21149408592|101.76992122719|19.526315990247|0.508|0.4|0.32135|65|28|0.0023675982532751|0.11202356331878|35.830001831055|1980-09-28|-0.47174|2002-07-28|0.57895|2001-05-20
2024-03-03 20:19:51|WEEKLY|01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|246.14715813768|86|14.40462648713|0.3186|1|2|0.25885|266.36|0.26367|62|0.26367275259116|62|42.05|-0.05551|0.0482|0.094677405631887|0.2543654945485|142.67281494835|378.97932085335|1714.0282239731|0.476|0.333|0.2345|21|6|0.0042356301652892|0.075519225206612|288.16000366211|2023-12-31|-0.32544|2020-03-22|0.29564|2020-03-29
2024-03-03 20:19:52|WEEKLY|01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|24.158825197521|12|3.2855923858783|0.0074|1|2|-0.04633|32.11|-0.06429|32|-0.064293257390723|32|24.71|-0.24461|-0.16173|-0.24198029376303|-0.24198029376303|54.30205843|54.30205843|89.194446139866|0.286|0.286|0.36782|7|2|0.0024794565217391|0.1150464673913|62.084999084473|2022-12-11|-0.34866|2023-10-15|0.35|2023-11-05
2024-03-03 20:19:52|WEEKLY|01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|75.550932440573|14|5.5927065102876|0.3278|1|1|0.32784|94.29|-0.07771|9|0.05377847869262|24|36.14|0.04571|0.15635|0.005225380163104|0.050977967532291|38.013554027665|117.49255667502|883.69259832543|0.476|0.286|0.27073|63|22|0.0032572270742358|0.086955475982533|210|2002-10-06|-0.48402|2008-11-09|0.67115|2020-04-12
2024-03-03 20:19:53|WEEKLY|01505|24359|/equities/viad-corp|R2000GROWTH|29.471975025365|39|2.5609742416893||0|0|0.43806|37.03|0.15073|30|-0.14781803443746|14|29.97|-0.05028|0.01186|-0.012975817667094|-0.0016478147560738|41.840656810065|68.765334022395|166.05381186631|0.636|0.424|0.22757|33|15|0.0026701168451801|0.077132697176242|72.271003723145|2019-07-28|-0.60067|2020-03-22|0.66218|2020-03-29
2024-03-03 20:19:55|WEEKLY|01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH|-25.260103118885|54|2.9933676363588|0.6288|-1|1|0.62885|16.39|||-0.14781803443746|14|36.5|-0.33646|-0.26251|0|0|100|100|36.422220865885|0|0|0.32382|2|1|-0.0047115079365079|0.11068777777778|69.309997558594|2021-11-14|-0.27511|2023-02-26|0.44178|2021-10-10
2024-03-03 20:19:56|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
2024-03-03 20:19:57|WEEKLY|01508|16481|/equities/lakes-entertainment|R2000GROWTH|32.405881422746|12|2.5999949247236||0|0|-0.16723|34.26|0.00387|78|1.9755042432667|106|33.31|0.00758|0.095|0.034386060224372|0.12751622704737|34.800937620143|96.725801227924|363.27005840762|0.564|0.282|0.33886|39|17|0.0041923816793893|0.10814699236641|59.959999084473|2022-04-10|-0.57336|2020-03-22|0.75661|2020-03-29
2024-03-03 20:19:57|WEEKLY|01509|1096424|/equities/collier-creek|R2000GROWTH|15.527541549594|11|1.1962375427512|0.1399|1|1|0.13988|17.52|-0.02467|18|1.0957479607941|54|38.71|0.07939|0.17625|0.20843392480398|0.54933738200541|155.74745398817|210.18905475|172.61084843568|0.571|0.286|0.15294|7|4|0.0029450889679715|0.061686690391459|30.090000152588|2021-05-09|-0.18925|2021-05-16|0.19971|2020-08-30
2024-03-03 20:19:58|WEEKLY|01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|17.620467734289|14|1.741572413586|0.0101|1|2|-0.04272|20.84|0.45442|60|0.45442073132778|60|48|0.0294|0.32899|0.42681466551279|0.42681466551279|290.10547144479|290.10547144479|108.03524708914|0.429|0.429|0.22798|7|1|0.0035521489971347|0.077197650429799|84.509307861328|2021-11-07|-0.45316|2020-03-22|0.91971|2018-02-18
2024-03-03 20:20:00|WEEKLY|01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|13.412369670884|8|0.8285792140613|0.0038|1|1|0.0038|15.86|0.43429|74|0.43428954825102|74|73.56|0.10958|0.17297|0.2286911853643|0.37835927378023|237.55528971551|411.47175378925|1416.0713918887|0.481|0.333|0.19135|27|11|0.0021478976417461|0.062434846964375|27.5|2022-01-02|-0.26647|2020-03-22|0.23457|1986-09-07
2024-03-03 20:20:01|WEEKLY|01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|-17.885088707617|41|1.7766961341472|0.6342|-1|1|0.63415|12.64|-0.21886|16|-0.21885598926882|16|38.42|0.05564|0.17838|0.078187149912375|0.12641116421605|238.02439408191|327.83594684259|43.965218585471|0.611|0.389|0.25014|36|17|0.0014391496837667|0.082324631061139|140.5|2014-01-19|-0.42279|2014-01-19|0.32514|2002-06-30
2024-03-03 20:20:02|WEEKLY|01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|3.4170062563303|4|0.68266455261302|0.5136|1|2|0.4127|6.23|0.86875|122|30.701319053824|83|72.4|1.13367|6.78376|10.745113637731|15.683295457306|9865.3661811023|5279.12571564|143.78028515587|0.6|0.4|0.44472|5|1|0.16366887671233|0.22895065753425|86.550003051758|2021-05-02|-0.97917|2019-12-22|47|2019-12-29
2024-03-03 20:20:03|WEEKLY|01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|0.70844552447969|5|0.58934774363111|-0.0161|1|1|-0.01613|1.83|0.89136|40|-0.3340043961175|15|32.07|-0.0284|0.06882|0.12444952947734|-0.037817194016699|133.10730597371|53.079342699831|8.3181820132515|0.6|0.333|0.4369|15|9|0.002288|0.13226593814433|68.550003051758|2018-07-15|-0.83178|2023-07-02|0.98739|2024-02-04
2024-03-03 20:20:04|WEEKLY|01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|157.55774747047|15|31.760589792238|0.3517|1|2|0.28672|251.63|1.3265|28|1.3264981532969|28|35.04|-1.34348|1.6892|-0.083812468229302|3.3454339959927|1466336.8826985|26726.854042094|2554.6192399768|0.84|0.48|0.46772|25|13|0.04450304494382|0.14099634831461|415.79998779297|2013-02-03|-0.81111|2009-03-01|31.57426|2011-05-22
2024-03-03 20:20:05|WEEKLY|01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|-2.5617986764289|52|0.43226623024466||0|0|0.84284|1.24|-0.56167|31|-0.56166667408413|31|38.6|0.2642|0.52926|1.3724788069745|1.4865642008812|316.14485344608|164.99047744219|9.9200000762939|0.5|0.4|0.48889|10|3|0.0043606864988558|0.15640118993135|33.880001068115|2015-12-20|-0.79931|2023-11-19|2.09864|2021-01-24
2024-03-03 20:20:06|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
2024-03-03 20:20:07|WEEKLY|01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|0.49082660014267|3|0.24125202496399|0.2909|1|2|-0.19565|1.11|0.61878|67|-0.33820834156213|12|42.93|0.08013|0.22956|0.25377777435702|0.39573649698301|357.43687356045|674.82234905786|7.4000000953674|0.724|0.379|0.50539|29|13|0.0048432397754611|0.15932561347233|51.380001068115|2000-09-03|-0.63181|2008-11-16|1.40251|2024-02-18
2024-03-03 20:20:08|WEEKLY|01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|1.4250813971775|27|0.19527330849747|-0|1|1|0|1.48|-0.07246|37|-0.35775337495855|13|35.12|-0.01537|0.23934|-0.029384335600544|-0.098212449279985|21.011748659247|14.633487179415|8.9696970852939|0.52|0.36|0.49626|25|9|0.0060658517699115|0.17418185840708|16.89999961853|2006-11-12|-0.58427|2016-06-05|1.11966|2021-02-14
2024-03-03 20:20:09|WEEKLY|01520|24407|/equities/uranium-energy-corp|R2000GROWTH|5.9072955358295|30|0.77474306584353||0|0|0.81675|6.94|-0.18266|55|3.0190676157887|84|36.48|-0.02859|0.124|0.22289346049496|0.47454787694492|137.08508032646|580.14467214489|297.43280843033|0.68|0.36|0.49278|25|12|0.0070726673751328|0.15914437832093|9.3500003814697|2007-03-04|-0.37716|2015-06-21|0.78947|2008-12-21
2024-03-03 20:20:10|WEEKLY|01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|29.222519638515|34|2.7491598916131|0.5653|1|2|0.51408|38.7|-0.25885|29|-0.25885066791535|29|37|0.05249|0.12501|0.10950183727778|0.14232916520767|1097.2699840959|931.50132888263|1155.2239362581|0.623|0.426|0.23552|61|26|0.003033615720524|0.079426061135371|41.090000152588|2018-09-02|-0.41897|2020-04-05|0.62611|2020-04-12
2024-03-03 20:20:12|WEEKLY|01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|-3.2237456462589|166|0.44470380308207|0.9076|-1|1|0.90758|2.62|-0.12792|6|-0.12791582883895|6|14.5|-0.27585|-0.20393|-0.12791582883895|-0.12791582883895|87.208|87.208|10.611582944055|0.5|0.5|0.54484|2|1|-0.0013722680412371|0.20058005154639|55.720001220703|2020-12-06|-0.65432|2023-10-22|0.44373|2023-11-05
2024-03-03 20:20:12|WEEKLY|01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|12.417799467592|8|2.0090667424106|1.3971|1|2|0.93679|18.69|-0.73874|22|-0.43888013276113|16|30.78|-0.18778|-0.04382|-0.11061402233919|-0.21441696477448|20.753422436394|43.196865985392|77.87500222524|0.667|0.333|0.51183|9|5|0.0057917957746479|0.16016792253521|55.215000152588|2020-11-15|-0.62262|2022-11-06|0.64803|2023-04-02
2024-03-03 20:20:13|WEEKLY|01524|16018|/equities/energy-recovery|R2000GROWTH|-19.761994901446|26|1.7186847953646||0|0|0.34434|16.09|-0.05591|13|-0.055914234486761|13|39.6|-0.13801|0.09781|0.085477916628226|0.21038930414112|73.015322287849|226.99899919219|163.6826070953|0.6|0.45|0.29231|20|8|0.0045086658506732|0.11150600979192|30.760000228882|2023-07-23|-0.29022|2010-05-09|2.00406|2015-10-25
2024-03-03 20:20:14|WEEKLY|01525|16105|/equities/1-800-flowers.com|R2000GROWTH|8.4428920027221|13|0.92100012716368||0|0|0.08448|10.27|-0.19722|25|0.058164363175062|26|36.29|-0.03803|0.04951|-0.016142840474702|0.10787783446652|44.184829251836|188.19993410599|60.41176739861|0.457|0.257|0.31512|35|12|0.0025799063962559|0.11340978159126|39.610599517822|2021-01-31|-0.31088|2009-03-01|0.3334|2021-05-02
2024-03-03 20:20:16|WEEKLY|01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|95.135698394528|16|6.2307804283693|0.2058|1|2|0.11226|107.3|0.52613|32|0.52612632700212|32|29.23|-0.10199|0.03505|0.022270233972236|0.17312386801037|0.41279804941751|225.87774748614|3439.1027880609|0.547|0.387|0.35117|75|28|0.0056040371545084|0.11328913457182|119.86000061035|2024-02-18|-0.46783|1995-04-02|1.83019|2000-01-02
2024-03-03 20:20:17|WEEKLY|01527|1010529|/equities/veritone-inc|R2000GROWTH|-2.9391546244855|118|0.47493160849428|0.8958|-1|1|0.89583|2.25|-0.25359|5|-0.25359170640445|5|23.8|0.08771|0.25796|0.287478468717|0.38524326835974|259.84074317361|245.05174328453|17.214996576404|0.7|0.5|0.66303|10|5|0.0047885915492958|0.20030926760563|74.919898986816|2017-10-01|-0.36923|2023-11-12|0.87163|2017-09-24
2024-03-03 20:20:18|WEEKLY|01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|69.071492053643|18|7.0360346946048|-0.0393|1|2|-0.14046|77.41|-0.38917|19|0.42929732105785|51|33.87|-0.06937|0.03447|-0.030449530595382|0.043377533774578|5.7749251160762|121.72279856703|4348.8766801311|0.582|0.373|0.27216|67|24|0.0039331496062992|0.091530454943132|91.610000610352|2023-11-19|-0.42368|2008-11-16|0.6696|2008-11-30
2024-03-03 20:20:19|WEEKLY|01529|1089330|/equities/forum-merger-ii|R2000GROWTH|-0.055372445129561|172|0.017989560203306||0|0|0.99842|0.025|0.5134|27|0.51339608064154|27|30|0.1148|0.15447|0.27115837259077|0.27115837259077|155.7167528|155.7167528|0.25125628996747|0.5|0.5|0.15891|4|0|0.57881701030928|0.2338658419244|28.639999389648|2020-09-20|-0.99|2024-02-04|99|2024-01-28
2024-03-03 20:20:19|WEEKLY|01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|-0.93539482346976|157|0.13994345066489||0|0|0.96115|0.6099|0.26454|13|0.26453717222206|13|16|-0.13769|0.06274|0.095201108448855|0.095201108448855|129.10908306504|129.10908306504|6.2876289660194|0.5|0.5|0.15884|6|1|-0.0052757936507936|0.13300325396825|34.939998626709|2021-02-14|-0.52882|2022-05-15|0.51007|2023-03-05
2024-03-03 20:20:21|WEEKLY|01531|21247|/equities/dsw-inc|R2000GROWTH|-11.861404974139|13|1.0810422862706|-0.2905|-1|1|-0.29052|10.75|-0.125|24|-0.12500005008793|24|40.08|0.0237|0.11935|0.05786743720741|0.053898374163961|136.56138155717|119.66839908475|83.139982569814|0.458|0.375|0.28096|24|7|0.0025378131416838|0.09917386036961|47.549999237061|2013-12-01|-0.4404|2020-03-22|0.43883|2020-06-07
2024-03-03 20:20:22|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
2024-03-03 20:20:23|WEEKLY|01533|16627|/equities/mitek-systems|R2000GROWTH|10.303823533633|38|0.799031647825|0.0736|1|1|0.07357|11.82|0.86855|79|0.86854979961961|79|48.51|0.90059|1.25211|0.011394598307306|0.058992640162928|13.517543831005|78.641788276314|539.7259993603|0.676|0.324|0.53725|37|23|0.010376965065502|0.16517020196507|23.290000915527|2021-09-05|-0.58|2008-08-31|2.125|2008-08-03
2024-03-03 20:20:24|WEEKLY|01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|6.8221214795045|11|0.80429272572423|0.1774|1|1|0.17738|9.89|-0.26304|8|-0.26303852325365|8|31.44|-0.16147|-0.00541|-0.14693952106955|-0.14693952106955|71.42321536|71.42321536|102.59336090349|0.222|0.222|0.30127|9|2|0.0025125255972696|0.093473924914676|28.420000076294|2020-12-27|-0.28135|2020-03-22|0.39808|2022-11-13
2024-03-03 20:20:25|WEEKLY|01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|30.449216138215|25|3.8602615161434|1.0862|1|2|0.56087|46.03|-0.82714|4|-0.2778523886277|15|29.89|-0.4234|-0.2428|-0.34590316309436|-0.32609566631033|2.4891875884272|19.723888006242|200.1304294752|0.778|0.444|0.39758|9|6|0.0070049488054608|0.13676692832764|47.479999542236|2024-03-03|-0.3318|2020-03-15|0.84659|2023-09-17
2024-03-03 20:20:27|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
2024-03-03 20:20:28|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
2024-03-03 20:20:28|WEEKLY|01538|15356|/equities/agenus-inc|R2000GROWTH|-1.1156685608782|52|0.17518545155448|0.5599|-1|1|0.55993|0.6601|-0.09544|19|-0.095439686279368|19|33.44|-0.19322|0.01865|-0.095409636686315|-0.12075887742952|8.8112595873054|9.1235782162884|0.17925322015352|0.528|0.417|0.4108|36|12|0.0011182390438247|0.15351970517928|429|2000-02-13|-0.51969|2008-10-12|2.05479|2009-06-07
2024-03-03 20:20:29|WEEKLY|01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|17.408387690591|41|2.7743339537994|-0.4121|1|1|-0.41214|18.6|0.18655|89|0.18655127150452|89|56.44|0.12261|0.31998|0.42045933879546|0.50929426119297|951.89122909255|1788.8993424152|40.879121717516|0.44|0.4|0.4058|25|6|0.0041918814610613|0.13624507236389|94.199996948242|2021-01-31|-0.35185|2001-09-23|1.46575|1998-11-15
2024-03-03 20:20:30|WEEKLY|01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|32.033558974394|11|3.8289318976533|0.3071|1|1|0.30705|44.1|-0.00089|50|-0.00088575986852302|50|28.23|-0.24775|-0.07723|-0.15500780147332|0.037096058306972|27.984939808531|104.15713789092|451.38174419508|0.308|0.231|0.34522|13|3|0.007678275862069|0.12072854111406|63.419998168945|2021-04-11|-0.29832|2020-03-22|0.4381|2020-04-12
2024-03-03 20:20:32|WEEKLY|01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|0.29629783712032|10|0.11153280735438|0.072|1|1|0.072|0.67|1.35509|60|1.355086729523|60|69.29|0.41369|0.58555|0.62111449440277|1.0133838208267|329.35793625769|393.69568512|11.754386651035|0.429|0.286|0.56939|7|2|0.0042355263157895|0.16710593117409|24.200000762939|2015-07-19|-0.45098|2022-12-18|2.40625|2018-09-02
2024-03-03 20:20:33|WEEKLY|01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|-17.013658010376|31|1.4625524912044|0.0964|-1|1|0.09639|15|||1.355086729523|60|62|0.06782|0.11093|0|0|100|100|44.130624475676|0|0|0.41503|2|1|-0.0029352597402597|0.10917155844156|44.129901885986|2021-04-25|-0.22139|2023-08-06|0.16466|2022-10-30
2024-03-03 20:20:33|WEEKLY|01543|17189|/equities/simulations-plus|R2000GROWTH|-45.7660290499|19|3.4026622190157||0|0|-0.22232|41.51|-0.3007|13|-0.3006965139518|13|42.69|0.08848|0.2591|0.3034587916465|0.5132749983254|886.84702107529|983.17639734104|2923.2394067642|0.531|0.313|0.3377|32|10|0.0074453973988439|0.12001854046243|90.919998168945|2021-02-14|-0.31818|2002-03-10|2.13636|1999-01-17
2024-03-03 20:20:35|WEEKLY|01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|11.504464089127|32|0.90689802719274|-0.1202|1|1|-0.12019|12.81|0.32028|34|0.32027964398205|34|29|-0.00333|0.02157|0.32027964398205|0.32027964398205|132.028|132.028|107.55667996419|0.2|0.2|0.19281|5|2|0.0012161931818182|0.063540397727273|23.030000686646|2021-05-30|-0.13035|2023-03-12|0.12152|2023-12-17
2024-03-03 20:20:35|WEEKLY|01545|100222|/equities/inogen-inc|R2000GROWTH|5.9132840119907|4|1.4820148860482|0.0191|1|2|-0.14434|7.025|-0.28435|10|-0.28434920336506|10|57.89|0.61307|0.81829|1.3727100982104|1.6036301463561|1177.2207074198|700.74746713881|46.36963876075|0.444|0.333|0.33864|9|2|0.0011595419847328|0.10356704198473|287.79000854492|2018-09-16|-0.32383|2023-02-26|0.26603|2023-11-05
2024-03-03 20:20:37|WEEKLY|01546|15595|/equities/dynamic-materials|R2000GROWTH|-21.898656297681|19|1.8230994875083||0|0|0.11438|16.57|-0.31508|14|-0.31508468658182|14|43|0.39941|0.65679|0.90007765923265|1.5762164373246|4404.2955252319|5910.0050661526|2672.5805753848|0.643|0.357|0.37071|42|17|0.0083272423245614|0.12994230263158|76.680000305176|2019-06-09|-0.8152|1990-09-09|4|1990-08-26
2024-03-03 20:20:38|WEEKLY|01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|55.814685665992|13|2.2767715972573|0.3562|1|2|0.27258|62.7|-0.195|11|0.38724377083892|53|39.96|0.03973|0.13895|0.20517810988268|0.33395202104042|1767.6408544113|4476.1459139128|15674.999957159|0.596|0.386|0.27248|57|24|0.0048478733624454|0.096207829694323|67.76000213623|2005-07-17|-0.42308|1989-09-24|0.75949|1992-01-19
2024-03-03 20:20:39|WEEKLY|01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|-104.19142499042|24|8.2404918280928|0.1453|-1|1|0.14533|86.04|-0.12804|7|-0.12803763234089|7|50.56|0.56183|0.74149|0.29438892021047|0.39185867833389|1619.1039223787|2550.8941475662|1748.780479295|0.639|0.444|0.26158|36|13|0.0040196256104178|0.090932495930548|125.73999786377|2022-11-27|-0.44371|2008-11-16|0.49123|2009-04-19
2024-03-03 20:20:40|WEEKLY|01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|60.566138640911|4|2.9181747168138||0|0|-0.02694|68.62|-0.1133|29|-0.11330181018067|29|54.76|0.13542|0.24767|0.2510656862891|0.46932245214571|480.24894556305|2374.9565331157|1801.0499679042|0.586|0.379|0.31539|29|10|0.0044789126335638|0.10206353865493|94.26000213623|2022-04-24|-0.47874|2009-03-08|0.587|2020-03-29
2024-03-03 20:20:41|WEEKLY|01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|-57.319234436141|52|3.2925472732955|-0.0399|-1|1|-0.03986|54.52|-0.1611|19|0.15495572181142|55|37.08|-0.06707|0.05067|0.011506550148382|0.054675392835334|68.939276848267|146.88369386055|504.34781074409|0.579|0.368|0.25469|38|15|0.0028840068493151|0.079394719178082|74.5|2000-03-19|-0.41045|2000-10-01|0.42843|2000-10-15
2024-03-03 20:20:43|WEEKLY|01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|9.0505018651666|12|0.64969530902858|-0.1106|1|2|-0.1322|9.19|-0.21105|32|-0.21104702353374|32|37.72|0.16073|0.22649|0.26910837970535|0.38571427282324|189.73725135221|233.78489291004|102.1111064487|0.583|0.417|0.33907|36|17|0.0035091818845873|0.1081334550767|23.879999160767|2019-09-08|-0.49069|2020-03-22|1.36923|2004-02-15
2024-03-03 20:20:44|WEEKLY|01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|10.009462166098|3|0.84351259858488|0.1518|1|2|0.05505|12.84|-0.04106|25|-0.25112108664379|17|39.43|0.00879|0.08692|0.0556484547567|0.16320448155047|88.792332693855|470.22197142624|4279.9998807907|0.66|0.377|0.23671|53|25|0.0033106309751434|0.078974679732314|56.200000762939|2018-01-28|-0.29286|1986-07-27|0.37736|2001-04-01
2024-03-03 20:20:45|WEEKLY|01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|12.779137429524|7|1.4000681403542|-0.1183|1|2|-0.13083|13.42|0.31317|46|0.31317073542897|46|43.81|0.59702|0.75398|1.1966972731876|1.8315075441706|4583.4043691658|4286.0700557657|149.44321559455|0.524|0.333|0.4315|21|9|0.015022840172786|0.14733425485961|46.439998626709|2011-07-10|-0.51471|2015-08-09|11.07101|2011-06-19
2024-03-03 20:20:46|WEEKLY|01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|32.957262955107|14|3.0228687472765|0.033|1|1|0.03304|37.52|-0.12649|30|-0.15445470364537|21|47.65|0.10535|0.15811|0.2116823532007|0.3611550110152|1683.248401378|4004.5496460492|12506.666322284|0.628|0.419|0.20176|43|22|0.0034730746847721|0.066527706110572|67.236717224121|2021-03-21|-0.21074|2008-10-12|0.26226|2009-05-10
2024-03-03 20:20:47|WEEKLY|01555|15852|/equities/cutera|R2000GROWTH|-5.6024026878608|93|1.0973009072387|0.95|-1|1|0.95|2.41|0.02401|10|0.02400682123309|10|39.46|0.12123|0.26089|0.3717353421985|0.37250800010962|829.91577019728|607.75201947734|17.092198727866|0.375|0.333|0.28969|24|7|0.0016607795957652|0.10997478344562|74.379997253418|2022-04-10|-0.45806|2023-11-12|0.375|2023-11-19
2024-03-03 20:20:48|WEEKLY|01556|17245|/equities/surmodics|R2000GROWTH|28.535857995404|37|3.3514488155633|0.227|1|2|0.069|32.07|-0.04162|41|-0.041620797853853|41|39.97|0.0632|0.15956|0.16720728859096|0.24479639962707|827.47109444911|1172.0407086643|789.90148144851|0.727|0.485|0.28564|33|19|0.0036423468634686|0.092542007380074|82.349998474121|2018-09-09|-0.29815|2010-11-14|0.58615|2000-07-09
2024-03-03 20:20:49|WEEKLY|01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|49.696833170342|13|4.1377224800033|0.4398|1|2|0.32121|62.48|-0.36282|13|-0.15850113507377|11|25.16|-0.17201|-0.06975|-0.12769031408394|0.030407645055635|5.8508403852689|98.794066285621|361.57405705732|0.789|0.421|0.28297|19|10|0.0064725918367347|0.1017707755102|73.480003356934|2017-06-11|-0.54756|2020-03-15|0.90722|2020-03-29
2024-03-03 20:20:50|WEEKLY|01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|11.104970859444|18|1.1625096245091|0.2317|1|1|0.23167|14.78|0.20319|33|-0.28353948184362|6|38.54|0.01925|0.05816|-0.016643391761408|-0.11312317219607|82.075990929228|67.249411757406|58.978451907223|0.538|0.231|0.21753|13|7|0.0013051737451737|0.072130617760618|31.489999771118|2015-03-22|-0.58772|2020-03-22|0.50313|2020-03-29
2024-03-03 20:20:51|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
2024-03-03 20:20:51|WEEKLY|01560|17255|/equities/standard-parking|R2000GROWTH|48.076590223745|84|1.1344697728303|0.5512|1|2|0.50117|51.43|-0.27455|34|0.080249854641738|55|63.13|0.0563|0.12634|0.13159678573926|0.28408704607023|216.03742036811|315.61193797517|818.94902208523|0.733|0.4|0.21996|15|6|0.0032799320388349|0.072694961165049|52.400001525879|2023-10-08|-0.38976|2020-03-22|0.42133|2023-10-08
2024-03-03 20:20:53|WEEKLY|01561|101907|/equities/sportsmans|R2000GROWTH|-5.2888844807325|118|0.51962815388634||0|0|0.73328|3.63|-0.24051|49|-0.24051341524927|49|24.88|-0.04488|0.03727|-0.040760515844494|-0.0051391879827129|50.602050715488|71.281537583975|37.230770404522|0.5|0.438|0.31802|16|6|0.0005457281553398|0.10114116504854|18.459999084473|2020-09-06|-0.28571|2023-09-10|0.43936|2020-12-27
2024-03-03 20:20:54|WEEKLY|01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|31.64304839759|22|1.7517671214577|0.3851|1|1|0.38513|37.62|-0.18268|17|-0.18267714132474|17|43.19|0.42604|0.56952|0.76483746746436|1.1753194183496|9419.6086261696|8212.2152612059|298.33465468783|0.593|0.37|0.2531|27|14|0.004141550126369|0.097343664700927|67.303001403809|2021-11-21|-0.56|2008-12-21|0.59091|2008-12-28
2024-03-03 20:20:55|WEEKLY|01563|17480|/equities/vasco-data-securi|R2000GROWTH|-11.603188404362|30|1.0056378792826||0|0|0.07592|9.92|-0.10145|39|-0.1014491841667|39|34.84|0.07475|0.21547|0.086080455312206|0.22002068745503|8.4159159428389|47.635418218156|208.84210686935|0.632|0.395|0.45277|38|19|0.005780399113082|0.13223830746489|44.25|2007-10-21|-0.39151|2000-04-16|1.38095|2001-12-09
2024-03-03 20:20:56|WEEKLY|01564|16968|/equities/us-auto-parts-network|R2000GROWTH|-3.535520802214|118|0.31684029442545||0|0|0.78811|2.53|2.99165|83|2.9916527036625|83|42.94|0.22516|0.38341|0.46564949112752|0.75139966937007|1276.5325395998|1462.4740087928|21.260504642791|0.667|0.389|0.37421|18|8|0.0021733370786517|0.13456668539326|23.260000228882|2021-02-14|-0.44118|2007-03-25|0.40663|2020-05-10
2024-03-03 20:20:57|WEEKLY|01565|1096422|/equities/si-bone-inc|R2000GROWTH|-23.769814983567|30|1.8931025753614|0.2067|-1|1|0.20669|17.08|0.16176|23|0.16176378260104|23|41.83|-0.0817|0.07618|-0.092302460164525|-0.092302460164525|75.93611888|75.93611888|83.931201982968|0.333|0.333|0.33533|6|2|0.002823|0.11941342857143|37.209999084473|2021-05-09|-0.39245|2020-03-22|0.3306|2020-03-29
2024-03-03 20:20:59|WEEKLY|01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|0.8142680456223|5|0.17821958273703|0.4175|1|2|0.04167|1.25|-0.72861|25|7.6737137253116|31|37.47|-0.10061|0.27887|0.50556174338988|1.0149479268727|24.326890631521|5025.5714063258|5.5555555555556|0.441|0.237|0.44852|59|19|0.0094001354401806|0.15863841986456|107.40000152588|2004-05-09|-0.71064|2005-11-06|9.6|2012-12-09
2024-03-03 20:21:00|WEEKLY|01567|17460|/equities/usa-technologies|R2000GROWTH|-8.0285501350185|24|0.53315954476296||0|0|-0.07401|6.53|0.45964|59|0.11326641512254|66|46.53|-0.08468|0.06126|-0.053380812325608|0.02186142291493|1.6147509963768|15.731352946648|0.92803139018052|0.563|0.375|0.48244|32|12|0.0038616798941799|0.17372755952381|1583.1800537109|1996-05-05|-0.41382|2002-09-08|1.0625|1996-05-05
2024-03-03 20:21:01|WEEKLY|01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|10.726472993183|3|2.8928425644874|0.1253|1|1|0.12533|21.19|-0.29692|8|-0.29692307496682|8|29.27|-0.05756|0.0439|-0.050884567139178|0.0068673652181391|24.333985604071|55.580612987428|69.022801327216|0.733|0.467|0.40245|15|10|0.0032520408163265|0.13435698412698|85.099998474121|2018-07-15|-0.27421|2020-03-15|0.38279|2016-11-13
2024-03-03 20:21:01|WEEKLY|01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|30.505271529459|31|2.2365762077097|0.1053|1|1|0.10529|37.58|-0.011|80|-0.12429422985112|11|31.85|-0.05726|0.01037|-0.092904228032532|-0.050767972823424|12.966069482627|50.437076551203|365.56422964218|0.63|0.333|0.28579|27|15|0.0034345393258427|0.087693179775281|44.659999847412|2021-05-16|-0.39123|2008-06-15|0.68687|2008-11-30
2024-03-03 20:21:02|WEEKLY|01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|-26.752125413494|2|1.5940417154883|0.0077|-1|1|0.00766|22.01|-0.13256|10|-0.13255702782349|10|32.71|-0.04502|-0.00495|-0.060465115363608|-0.021462359190547|41.901024168963|81.807630916888|89.836735628089|0.857|0.5|0.2055|14|9|0.00079686274509804|0.068115098039216|41.790000915527|2022-08-21|-0.18106|2015-09-27|0.20179|2015-12-20
2024-03-03 20:21:04|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
2024-03-03 20:21:05|WEEKLY|01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|-12.313439427156|120|0.7416662424202|0.5557|-1|1|0.55569|11.13|0.39159|45|0.39158544406305|45|37.33|-0.00044|0.12034|0.07949852873747|0.1600001176877|146.70868459985|927.87813672299|245.15418960264|0.574|0.407|0.30215|54|22|0.0032003887587822|0.1010798969555|33.264999389648|2021-11-14|-0.39516|2000-05-21|0.64|2000-01-02
2024-03-03 20:21:06|WEEKLY|01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|-29.854684829257|52|1.4964368434865||0|0|0.22804|27.15|-0.08157|8|-0.081568577610001|8|40.7|-0.02044|0.05746|0.0030865518463211|0.07380869587676|92.122677070972|136.49841360022|135.41147457176|0.8|0.5|0.20097|10|5|0.0016207641921397|0.058602707423581|52.540000915527|2021-05-02|-0.29847|2020-03-22|0.27213|2020-03-29
2024-03-03 20:21:07|WEEKLY|01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|64.028126927941|16|9.1733289901285|0.3155|1|2|0.20408|82.72|1.65189|73|1.6518882124605|73|47.4|0.3863|0.52713|1.6518882124605|1.6518882124605|265.189|265.189|333.54840228014|0.2|0.2|0.52003|5|1|0.009447380952381|0.14746134920635|99.629997253418|2023-07-23|-0.23639|2019-10-06|0.36318|2022-03-20
2024-03-03 20:21:08|WEEKLY|01575|1163504|/equities/allovir-inc|R2000GROWTH|-1.5388456738701|51|0.26984856051571|0.8356|-1|1|0.8356|0.748|-0.41366|32|-0.41365978652935|32|68.5|0.13735|0.14955|-0.41365978652935|-0.41365978652935|58.634|58.634|3.0040162136892|0.5|0.5|0.92128|2|2|-0.0086940106951872|0.19932754010695|48.959999084473|2020-12-27|-0.67705|2023-12-24|0.69063|2022-08-07
2024-03-03 20:21:09|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
2024-03-03 20:21:10|WEEKLY|01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|2.2927106474901|3|0.38242980324345||0|0|0.08917|3.42|-0.75419|15|-0.59865472050607|24|38.04|-0.5988|0.28441|0.085188145749314|0.19348916456195|8.2650164763415|41.744081680012|1899.9999668863|0.64|0.4|0.533|25|12|0.019470283315845|0.16222162644281|31.729999542236|2014-01-19|-0.80418|2023-01-15|5.45|2004-04-18
2024-03-03 20:21:11|WEEKLY|01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|49.246465677013|57|3.139096843263|1.1556|1|2|1.07396|59.73|0.01202|44|0.012023175708477|44|34.4|-0.20964|-0.13459|-0.17181021607236|-0.087342863127292|54.261432357611|82.30657458|365.32108959417|0.6|0.4|0.2458|5|3|0.0072589912280702|0.085969912280702|60.259998321533|2024-02-11|-0.1512|2020-03-22|0.16983|2020-04-05
2024-03-03 20:21:11|WEEKLY|01579|16757|/equities/napco-security-te|R2000GROWTH|36.851653370674|16|2.70443239695|0.7437|1|2|0.58199|45.15|-0.00295|28|0.25572307980503|43|53.22|0.08045|0.23477|0.208344592521|0.46498941145535|654.15615086702|6690.8758470185|16722.222122881|0.537|0.317|0.30083|41|12|0.0050056258534365|0.10479761492945|46.259998321533|2024-02-18|-0.40927|2023-08-27|0.44|1991-02-17
2024-03-03 20:21:13|WEEKLY|01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|-15.540340583352|29|0.95752772494272||0|0|0.13|13.05|-0.24311|47|-0.24311116112972|47|37.75|-0.40725|-0.22265|-0.24311116112972|-0.24311116112972|75.689|75.689|75.652175018753|0.25|0.25|0.39045|4|0|0.00099558659217877|0.11346608938547|51.369998931885|2020-11-29|-0.17518|2022-04-24|0.38211|2020-11-22
2024-03-03 20:21:14|WEEKLY|01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|-26.888752489989|13|2.0394948921385||0|0|-0.23901|25.92|-0.27587|6|-0.2758739869067|6|88.33|2.38298|2.54516|3.5172737883398|6.533174219383|2177.667128463|1038.56317686|48.630394835487|0.667|0.333|0.54475|6|4|0.0023246863468635|0.11578258302583|68.430000305176|2014-03-30|-0.26875|2020-06-28|0.90538|2020-04-12
2024-03-03 20:21:15|WEEKLY|01582|1095982|/equities/tpg-pace|R2000GROWTH|9.5651225240948|37|0.63325890429465|0.1637|1|2|0.1177|11.49|0.01627|59|0.088888903873671|93|37.13|0.00778|0.04298|0.02063034378095|0.03270656291816|110.42901703065|109.89633573234|117.24489334175|0.625|0.375|0.17456|8|3|0.0021285885885886|0.064906426426426|15.109999656677|2020-09-20|-0.35632|2020-03-22|0.35|2020-03-29
2024-03-03 20:21:16|WEEKLY|01583|15858|/equities/calavo-growers|R2000GROWTH|-29.962626319885|26|2.5721189855074||0|0|-0.0292|28.9|0.057|38|-0.15524628077233|27|37.33|-0.0284|0.03234|0.0083244602499279|0.057853068293015|86.466492085525|145.68698403264|418.84056839265|0.567|0.333|0.21484|30|14|0.0025783930131004|0.075475790393013|108|2018-09-16|-0.25299|2023-03-12|0.29964|2003-11-02
2024-03-03 20:21:17|WEEKLY|01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|-64.180656062786|108|4.4302188910459|0.4674|-1|1|0.4674|51.3|0.2915|61|0.29149902561034|61|56.92|-0.00438|0.03628|0.066233082136952|0.2193443859796|135.01085303658|641.73498863108|2743.3154602272|0.579|0.342|0.1661|38|16|0.0020525418502203|0.051170876651982|121.42500305176|2022-01-02|-0.21063|1999-09-05|0.39183|1999-08-29
2024-03-03 20:21:18|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
2024-03-03 20:21:19|WEEKLY|01586|17014|/equities/quinstreet|R2000GROWTH|11.557245503147|14|1.232826301372|0.2665|1|2|0.17209|14.78|0.04722|33|-0.0041384729370691|34|48|0.20721|0.31047|0.035528058527976|0.042478401259524|112.08443291676|108.37281642046|101.58075284688|0.6|0.4|0.29846|15|5|0.0025411323328786|0.1037856207367|25.989999771118|2021-02-07|-0.28163|2019-08-11|0.3114|2014-12-21
2024-03-03 20:21:20|WEEKLY|01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|27.86389430178|16|2.696085723852|0.1929|1|2|0.15345|35.48|-0.08885|10|0.49535312600682|46|45.61|0.09109|0.16694|0.18713076562799|0.3817777791927|207.14592385091|876.24853097305|617.04347029976|0.613|0.387|0.32515|31|13|0.0040330300909727|0.10269685094472|76.5|2018-09-16|-0.59586|2020-03-22|0.67439|2020-03-29
2024-03-03 20:21:21|WEEKLY|01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|14.907031487124|15|1.5726561709585|0.077|1|1|0.07701|19.02|-0.34399|5|-0.4141724990373|6|34.17|-0.00568|0.0925|0.067271732956964|0.2732511682377|26.044125809195|402.74692627125|475.50001144409|0.617|0.298|0.31056|47|24|0.0044717037037037|0.10721662962963|44.819999694824|2001-08-05|-0.68559|2002-08-18|0.86364|2002-09-08
2024-03-03 20:21:22|WEEKLY|01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|30.158853207413|15|2.1653824930774|0.4259|1|1|0.42588|37.13|-0.20388|25|0.055957564363178|28|34.31|-0.24303|-0.14343|-0.089271018263491|-0.022469518605885|33.121263016713|75.436676454696|286.71815918909|0.692|0.385|0.43125|13|8|0.0063856956521739|0.12350626086957|37.790000915527|2024-03-03|-0.28291|2016-01-10|0.7829|2015-09-20
2024-03-03 20:21:23|WEEKLY|01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|36.711248670461|12|2.4388271351904|-0.1334|1|1|-0.13339|38.98|0.03642|35|-0.22400539809233|22|37.82|-0.04878|-0.00526|-0.018229031102871|0.0373645841269|47.527727068413|145.85125143375|362.60464690452|0.549|0.275|0.16676|51|21|0.0012901649484536|0.049351020618557|132.41000366211|2020-02-16|-0.24217|2020-03-15|0.39244|2020-03-29
2024-03-03 20:21:25|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
2024-03-03 20:21:26|WEEKLY|01592|1024881|/equities/petiq|R2000GROWTH|16.351652108871|42|1.5046959014361||0|0|0.29145|17.37|-0.07607|59|-0.076073226773877|59|33.78|-0.13161|-0.01917|-0.192236292904|-0.192236292904|63.8989988|63.8989988|74.485424813657|0.222|0.222|0.33282|9|2|0.0021613333333333|0.11453739130435|46|2021-05-09|-0.23987|2018-12-23|0.28659|2022-11-13
2024-03-03 20:21:26|WEEKLY|01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|24.187249943249|32|1.8883725916863|0.1098|1|1|0.10981|27.49|-0.13947|26|-0.13947451338636|26|25.92|-0.09824|-0.04641|-0.069578048189941|-0.069578048189941|68.550916506598|68.550916506598|91.026487008746|0.385|0.385|0.20785|13|4|0.00088820652173913|0.066803831521739|35.590000152588|2021-03-21|-0.16124|2020-03-15|0.28428|2020-04-12
2024-03-03 20:21:27|WEEKLY|01594|15850|/equities/citi-trends|R2000GROWTH|21.898760547678|28|2.5859593583954||0|0|0.33865|31.9|-0.42251|16|-0.42250807510685|16|38.12|0.10014|0.24747|0.2636349828348|0.35534070989989|462.81313912387|421.39574427164|216.27118385444|0.64|0.44|0.34623|25|11|0.0041930714285714|0.11113085714286|111.44000244141|2021-05-02|-0.44142|2020-03-22|0.64219|2008-11-30
2024-03-03 20:21:28|WEEKLY|01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|108.73966413879|12|5.3984444732687|0.12|1|2|0.04588|125.37|-0.26232|29|-0.10366382623603|28|38.11|0.0436|0.14582|0.091630835659624|0.18253464817432|199.35002174136|517.39037937115|771.50770920973|0.543|0.4|0.23963|35|12|0.0032099851301115|0.081182200743494|127.33999633789|2024-03-03|-0.28361|2008-10-12|0.40449|2008-11-02
2024-03-03 20:21:30|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
2024-03-03 20:21:31|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
2024-03-03 20:21:32|WEEKLY|01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|71.853806352185|15|3.3001317012104||0|0|0.04029|79.53|-0.10403|18|-0.10403307469624|18|35.02|-0.00384|0.08171|0.0373343614647|0.094285392139431|96.963907683034|332.37112478942|10067.088179637|0.646|0.431|0.1965|65|28|0.0032120087336245|0.064778812227074|83.63500213623|2023-12-31|-0.35022|2001-09-23|0.29379|2001-09-30
2024-03-03 20:21:33|WEEKLY|01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|-49.614320929288|2|7.5331068619883||0|0|-0.06349|28.31|-0.46535|1|-0.46535448182866|1|38.21|0.05043|0.13724|0.08918223147611|0.20012372616924|62.924934775957|199.5668054302|204.40432264406|0.643|0.429|0.33442|28|13|0.0045273389355742|0.09835735760971|211.94000244141|2021-09-05|-0.78316|2008-10-26|1.275|2008-11-09
2024-03-03 20:21:34|WEEKLY|01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|-21.862975727108|2|4.2684919471831||0|0|-0.02982|8.98|-0.53595|10|-0.5359517178758|10|28.13|-0.65181|-0.40194|-0.26929874727907|-0.34568942073937|25.011890317977|26.057581045326|70.708658874822|0.5|0.375|0.5323|8|1|0.01179482300885|0.18921269911504|51.209499359131|2020-02-02|-0.66423|2024-02-25|1.2126|2019-11-10
2024-03-03 20:21:35|WEEKLY|01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|6.6712047446022|56|0.43001510738501|0.3755|1|2|0.33555|8.04|0.17436|65|0.17436143117249|65|11.07|-0.36341|0.87933|1.3005953000686|1.8175791676568|-943654.17497597|4129273.7095627|11652.174149659|0.616|0.455|0.19138|99|9|0.023186472632493|0.10976364031277|25.906000137329|2015-08-09|-0.42029|2004-05-09|17.525|2004-11-21
2024-03-03 20:21:36|WEEKLY|01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|17.800924852177|16|2.077071942173|0.2548|1|2|0.19037|22.01|-0.27557|11|-0.27557233696095|11|36.86|0.12419|0.28917|0.3196312945124|0.49485783397791|109.4339655285|229.01613193301|126.63982331234|0.541|0.378|0.32893|37|12|0.003561950688905|0.10968995649021|97.875|2021-02-28|-0.41113|2023-05-07|0.4525|1999-01-10
2024-03-03 20:21:37|WEEKLY|01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|101.81884297705|4|7.1270525952971||0|0|0.18509|130.55|-0.01527|25|-0.016446622110109|17|40.79|-0.01204|0.06963|0.039846728831371|0.17224199460708|55.492059077267|214.2106642846|564.66262246073|0.545|0.303|0.27503|33|12|0.0031395181616012|0.085463461823573|135|2024-03-03|-0.41136|2020-03-22|0.32231|2000-04-23
2024-03-03 20:21:38|WEEKLY|01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|-16.449696110416|29|1.6529482570154||0|0|0.13691|15.35|0.63423|35|0.63422619501397|35|30.67|-0.07813|0.06203|-0.0046536560276885|0.17003559551763|31.530810610461|183.29157483526|136.32326882283|0.667|0.417|0.33321|12|4|0.0044052272727273|0.11982002525253|76.629997253418|2019-02-24|-0.26353|2022-06-12|0.35473|2020-04-12
2024-03-03 20:21:39|WEEKLY|01605|15538|/equities/black-diamond|R2000GROWTH|-7.6697056477311|79|0.6649671193412||0|0|0.61831|5.92|-0.44088|2|-0.44087958338665|2|42.18|0.01668|0.08752|-0.13672121373472|-0.13193137104435|11.745239409955|32.719689344431|66.892653345974|0.591|0.318|0.26068|22|10|0.001101888667992|0.080788320079523|32.360000610352|2021-08-08|-0.30448|2022-09-04|0.36662|2015-03-22
2024-03-03 20:21:41|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
2024-03-03 20:21:41|WEEKLY|01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|49.415244482982|10|6.2632518135746|0.7316|1|1|0.73164|68.85|-0.10236|21|-0.10236016516902|21|27.71|-0.30338|-0.17229|-0.11959685398413|-0.098360822886677|58.637541621626|71.798140837059|319.19332150311|0.571|0.429|0.4659|7|3|0.0096454679802956|0.14766931034483|88.800003051758|2020-12-13|-0.25371|2023-03-12|0.33533|2021-11-07
2024-03-03 20:21:42|WEEKLY|01608|15737|/equities/clearfield|R2000GROWTH|-34.012268975598|59|2.7306828416149||0|0|0.57016|31.55|-0.43892|8|-0.43892373171966|8|41.33|0.07743|0.19849|0.1543678712871|0.31677359720754|49.945171402701|560.11145237457|2103.3332824707|0.652|0.413|0.37569|46|24|0.0053928279734558|0.13497167942828|134.89999389648|2022-11-27|-0.56672|2000-04-16|0.76761|2009-09-20
2024-03-03 20:21:43|WEEKLY|01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|0.56855850539595|9|0.22107811098001|-0.0311|1|2|-0.14035|0.98|-0.59946|9|-0.59945502838439|9|34.8|0.32482|0.39043|0.25453621174224|0.57071216715389|68.304916054794|109.78320752|9.8000001907349|0.6|0.4|0.49687|5|3|-0.0064591758241758|0.17879598901099|63.040000915527|2021-05-09|-0.26433|2022-01-23|0.48607|2021-04-18
2024-03-03 20:21:44|WEEKLY|01610|1163770|/equities/pennant-group-inc|R2000GROWTH|13.887322544337|15|1.2875591518876|0.3029|1|1|0.30292|18.28|0.66667|136|0.43462987859888|35|43.2|-0.44378|-0.18561|0.5506482764091|0.43462987859888|239.10547821|143.463|114.25000429153|0.4|0.2|0.49318|5|2|0.0052998695652174|0.149949|69.559997558594|2021-01-10|-0.44142|2020-03-15|0.28736|2020-08-16
2024-03-03 20:21:45|WEEKLY|01611|1052946|/equities/constellation-alpha|R2000GROWTH|-2.0289997245344|26|0.30966657683164||0|0|0.54687|0.87|2.84821|72|2.8482131028704|72|25.92|-0.04033|0.47643|0.4734328539254|0.716434435714|333.03658758835|341.57545430729|4.4845361952346|0.5|0.333|0.39893|12|1|0.003317619047619|0.15350145833333|84.48999786377|2021-02-28|-0.66411|2019-09-01|1.25352|2023-01-15
2024-03-03 20:21:46|WEEKLY|01612|15925|/equities/digimarc-corp|R2000GROWTH|28.457771548091|69|4.2822120763025|0.6865|1|2|0.57737|35.27|-0.14032|13|-0.1403194305871|13|31.91|-0.0662|0.0986|-0.0088302631802307|0.058462581565921|51.306356675554|108.42504177819|373.22752560464|0.522|0.348|0.32705|23|7|0.0049767581047382|0.11490528678304|66.5|2019-06-02|-0.42474|2020-03-15|0.59679|2020-10-04
2024-03-03 20:21:47|WEEKLY|01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|247.34104661041|5|15.922984666648||0|0|0.36044|319.99|0.61199|62|0.61199204946508|62|37.88|0.09589|0.15522|0.18200022239745|0.3988478173603|2138.1069656727|6142.271333499|27585.344779481|0.75|0.4|0.19896|40|23|0.0048565635286373|0.064719670836076|321.16000366211|2024-03-03|-0.21335|2008-10-12|0.27586|1995-02-05
2024-03-03 20:21:48|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
2024-03-03 20:21:49|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
2024-03-03 20:21:51|WEEKLY|01616|16533|/equities/loral-space-and-c|R2000GROWTH|-11.948467981298|20|1.156155987408|0.2491|-1|1|0.24911|8.47|0.11531|10|0.1153120430762|10|36.58|0.1503|0.2469|0.26106169118548|0.25002105986309|526.95016687652|222.74228313384|30.688406340441|0.538|0.385|0.2401|26|11|0.0012496701030928|0.090186051546392|85.839996337891|2012-12-02|-0.38336|2020-03-22|0.46019|2020-05-03
2024-03-03 20:21:51|WEEKLY|01617|15522|/equities/bioanalytical-sys|R2000GROWTH|3.541140456826|9|1.1144365006584|1.1389|1|2|0.88889|7.99|0.84837|54|0.84836716259305|54|54.44|0.24248|0.43353|-0.015277937402818|0.081224477229005|32.670308567818|89.506579348815|95.402982341709|0.48|0.24|0.47681|25|10|0.0063112563915267|0.14622706355004|60.659999847412|2021-11-21|-0.65109|2022-11-20|1.27333|2009-03-15
2024-03-03 20:21:52|WEEKLY|01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|-87.903506363247|22|8.0832618637293|0.2351|-1|1|0.23514|67.69|-0.22437|22|-0.30396864982728|14|47.53|0.28502|0.37325|0.42328052502838|0.78946320507557|405.59636289831|1342.7269391247|4512.6668294271|0.6|0.35|0.32085|40|21|0.0068654474505723|0.13053364724246|177.44999694824|2021-05-30|-0.50917|2020-03-22|4.77419|1993-06-20
2024-03-03 20:21:53|WEEKLY|01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|-20.004806705591|17|2.1091987856747||0|0|-0.00928|14.14|0.04711|67|0.047105248288932|67|40|-0.0605|0.14116|-0.078090801073942|-0.10899384759987|75.700363548757|76.95316101|36.302952673564|0.75|0.5|0.50511|4|1|0.0014479545454545|0.16918914772727|54.779998779297|2021-01-10|-0.43888|2021-05-16|0.41716|2022-07-31
2024-03-03 20:21:54|WEEKLY|01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|-2.5260639419132|73|0.31381918281239||0|0|0.64182|1.73|0.2219|43|-0.44537813554664|6|28.09|-0.36037|-0.06861|-0.64031916236553|-0.42275163994679|0.16887286353609|1.9031709212181|18.948521329558|0.478|0.261|0.61375|23|8|0.0062702924791086|0.18265136490251|32.430000305176|2021-04-11|-0.63498|2013-08-04|0.91475|2020-12-20
2024-03-03 20:21:56|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
2024-03-03 20:21:57|WEEKLY|01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|-5.2884240488357|90|0.59184450779912|0.767|-1|1|0.76705|3.86|-0.2475|9|-0.24750230016539|9|33|0.11972|0.21135|0.16469020268766|0.27892612299969|89.413509757595|126.33487779243|21.994302352701|0.625|0.5|0.35636|8|5|-0.00016589235127479|0.10717980169972|23.924999237061|2021-08-08|-0.62087|2023-11-12|0.3452|2018-05-13
2024-03-03 20:21:57|WEEKLY|01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|-12.229574849275|52|1.4657101968111|0.519|-1|1|0.51903|8.97|-0.1389|13|-0.13890292941316|13|30.25|-0.2877|-0.08773|-0.097978513308525|-0.097978513308525|45.963956936652|45.963956936652|59.168867792304|0.5|0.5|0.49059|8|3|0.0033750853242321|0.15629556313993|54.849998474121|2020-11-22|-0.37746|2023-12-10|0.70253|2020-10-18
2024-03-03 20:21:58|WEEKLY|01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|80.124935436303|11|6.058081193827||0|0|-0.02584|93.86|-0.1581|29|-0.15810072152748|29|43.35|0.18436|0.30861|-0.11850858147424|-0.092105501832536|32.695195615514|53.897463694027|1025.7923991633|0.471|0.353|0.29519|17|4|0.0049391700133869|0.094235957161981|129.00500488281|2021-02-14|-0.27323|2023-04-30|0.31579|2010-11-07
2024-03-03 20:21:59|WEEKLY|01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|54.646880100202|16|3.6910391019345||0|0|0.26675|68.24|-0.21768|6|0.26039896301091|38|31.9|-0.00536|0.05802|0.016051714494459|0.080349286941382|28.122663026537|144.00897178319|1115.0326656834|0.59|0.344|0.29528|61|31|0.0035487812340643|0.091383870474248|85.449996948242|2005-07-24|-0.47391|2020-03-22|0.48347|2020-03-29
2024-03-03 20:22:01|WEEKLY|01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|-3.3192062235189|21|0.54701186586359||0|0|0.0625|1.875|0.68107|101|-0.49631228776501|36|39.75|-0.26832|-0.15126|0.092379564953644|-0.49631228776501|84.67381483|50.369|4.9986672458037|0.5|0.25|0.58616|4|2|-0.0075659217877095|0.17284273743017|63.220001220703|2021-01-10|-0.69697|2023-10-15|0.55285|2023-11-05
2024-03-03 20:22:02|WEEKLY|01627|20978|/equities/alexanders-inc|R2000GROWTH|195.55675205909|30|11.66031314379|0.128|1|1|0.128|220.13|-0.16082|15|-0.16082339773639|15|30.15|0.07365|0.13784|0.15493387762848|0.23800817610509|1670.8295287352|2422.9019948499|4002.363725142|0.533|0.36|0.14103|75|24|0.0027838602620087|0.051640082969432|486.25|2015-01-25|-0.47043|2008-11-23|0.45614|1992-05-31
2024-03-03 20:22:03|WEEKLY|01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|12.227360414357|19|2.1311801293454|0.673|1|2|0.51644|15.68|-0.46844|15|-0.46843852860092|15|40.43|-0.11757|0.05609|0.032315831333418|0.032315831333418|52.620316880442|52.620316880442|104.53333536784|0.429|0.429|0.61822|7|3|0.0095176411960133|0.19441182724252|70|2021-03-21|-0.35779|2021-04-11|1.75106|2020-11-01
2024-03-03 20:22:04|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
2024-03-03 20:22:04|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
2024-03-03 20:22:06|WEEKLY|01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|71.203786005723|12|5.6149738874636|0.0644|1|2|-0.00741|77.7|-0.28644|8|0.15816515823733|49|32.04|-0.07806|0.01466|-0.0444584693902|-0.013456641471173|18.129741979316|55.78192234507|1047.1697594247|0.571|0.388|0.28196|49|20|0.0036113472485768|0.089758475648324|103.01999664307|2021-01-24|-0.24543|2009-03-08|0.55212|2009-08-09
2024-03-03 20:22:07|WEEKLY|01632|16120|/equities/forrester-research|R2000GROWTH|-26.256729946422|94|2.1175189572238||0|0|0.58469|20.4|0.22708|80|0.22707970096889|80|36.89|-0.12265|-0.04666|-0.14167882676851|-0.014711718254827|-3.0634489416784|45.781812805207|190.8325577109|0.583|0.389|0.26644|36|16|0.0021935608726249|0.083849521463758|81.5|2000-06-25|-0.29775|2000-04-16|0.35815|1998-02-08
2024-03-03 20:22:08|WEEKLY|01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|-28.988853496612|19|2.237951292694||0|0|0.0479|22.86|-0.60335|8|0.15001632478786|12|35.2|-0.04693|0.03468|0.03459319792667|0.23212416865185|26.345298107469|204.73939969066|127.63819545009|0.5|0.35|0.31616|20|9|0.0024731994459834|0.093548268698061|69.98999786377|2022-04-03|-0.26683|2020-03-22|0.3566|2016-08-14
2024-03-03 20:22:09|WEEKLY|01634|41007|/equities/national-research-corporation|R2000GROWTH|-44.051295216142|12|2.2184327093242|-0.0387|-1|1|-0.03867|40.56|-0.05837|48|-0.058374108956363|48|68.88|0.1029|0.16656|-0.16286313744363|-0.16286313744363|68.98852195|68.98852195|207.36197587282|0.25|0.25|0.24682|8|2|0.0024735053380783|0.082520925266904|71.352500915527|2020-01-26|-0.18882|2020-03-01|0.17463|2013-06-23
2024-03-03 20:22:10|WEEKLY|01635|16540|/equities/liquidity-service|R2000GROWTH|-19.702233237039|4|1.3175777103987||0|0|-0.16667|17.99|-0.06545|32|-0.06545454083067|32|36.04|0.02891|0.14106|0.31797652172187|0.36644070096942|569.05095661507|419.40704713169|146.85714098872|0.462|0.346|0.34552|26|10|0.0034672127659574|0.10984043617021|66.569999694824|2012-05-13|-0.30011|2014-04-06|0.46841|2020-12-13
2024-03-03 20:22:12|WEEKLY|01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|-20.897757891236|6|1.6179105777656|-0.0483|-1|1|-0.04826|18.03|0.32512|48|0.32511566791443|48|45.11|0.06339|0.16871|0.057293751240953|0.032523834892168|82.883668214479|59.469775333462|2.9080646268783|0.536|0.393|0.35991|28|10|0.00091365141955836|0.12122011041009|1635|2000-03-12|-0.41852|2001-04-01|0.58589|2000-06-04
2024-03-03 20:22:13|WEEKLY|01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|32.272286417129|33|2.6850076765304|0.2762|1|2|0.22404|35.95|0.2017|48|0.20170311053728|48|29.68|-0.38958|-0.30262|0.050208200821168|0.049605797680613|132.73114335158|128.28642392033|1649.0825533054|0.579|0.421|0.2442|19|8|0.010460738255034|0.091731946308725|40.694999694824|2024-03-03|-0.29461|2020-03-22|3.54587|2012-09-16
2024-03-03 20:22:14|WEEKLY|01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|-18.719129246898|2|1.9630431077305||0|0|-0.05792|13.15|-0.23082|12|-0.23081680553565|12|36.78|-0.0427|0.02939|0.026625570017398|0.037131190757351|99.922881037627|102.09640291952|37.517831397343|0.556|0.389|0.25537|18|8|0.00037785822021116|0.085127435897436|87.180000305176|2015-08-09|-0.2203|2021-03-28|0.51142|2023-02-19
2024-03-03 20:22:14|WEEKLY|01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|-2.4029707092007|170|0.27639122539639|||0|0.96776|1.82|||-0.23081680553565|12|0|0|0|0|0|100|100|3.2235212220409|0|0|0|0|0|-0.011658639053254|0.1894798816568|86.550003051758|2021-01-24|-0.44668|2023-08-13|0.46505|2023-03-05
2024-03-03 20:22:15|WEEKLY|01640|1088201|/equities/arlo-technologies|R2000GROWTH|7.2097792880182|1|1.053406865847||-1|0|0|11.83|-0.40166|20|0.50445621738266|31|32.33|-0.08937|0.10523|0.028793254044912|0.074339123225448|71.188678511432|93.16474333869|53.529410495509|0.667|0.444|0.43098|9|5|0.0032585223367698|0.14254652920962|23.770000457764|2018-09-02|-0.5074|2019-02-10|0.50402|2023-03-12
2024-03-03 20:22:17|WEEKLY|01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|38.349810435192|84|1.1475636714643|0.9078|1|1|0.90776|41.78|0.61278|55|0.61278481386078|55|49.35|0.27715|0.38855|0.34938230837255|0.73586569741803|280.5062480569|441.53008155595|264.43036882871|0.706|0.353|0.36444|17|11|0.0037848806941432|0.10451590021692|41.965000152588|2024-01-07|-0.35802|2008-11-23|0.58889|2009-03-29
2024-03-03 20:22:18|WEEKLY|01642|41289|/equities/axogen-inc|R2000GROWTH|7.7528492562092|14|0.92113362576842|0.7394|1|2|0.55378|10.69|-0.47194|48|-0.47194430342822|48|36.25|0.05724|0.26861|0.013771006121731|0.31900462827441|0|20.755840611392|267.24998950958|0.566|0.302|0.49849|53|24|0.008532880041365|0.15896527404343|56.849899291992|2018-07-29|-0.5|2006-05-21|1.40385|2000-01-16
2024-03-03 20:22:19|WEEKLY|01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|107.97151700305|16|8.7793943303481|0.1727|1|1|0.17274|135.58|-0.03597|35|-0.035966415299514|35|30.33|-0.03157|0.05257|0.027253185897188|0.082704330242001|43.926171314268|367.95614202212|1694.7500228882|0.64|0.4|0.21619|75|34|0.0028978340611354|0.074037344978166|145.08000183105|2024-02-18|-0.29041|2002-11-03|0.5039|2008-11-30
2024-03-03 20:22:20|WEEKLY|01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|-14.941109464582|51|2.5512031866499||0|0|0.44006|7.24|-0.53118|32|-0.5311820035916|32|31.67|-0.19752|-0.05194|-0.34280826340761|-0.34280826340761|39.64201274|39.64201274|63.286713607341|0.333|0.333|0.55032|6|1|0.004673125|0.182077875|57.700000762939|2021-01-10|-0.38364|2020-03-15|0.37988|2020-11-08
2024-03-03 20:22:20|WEEKLY|01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|0.91182426270357|13|0.19761292778654||0|0|0.16981|1.55|-0.40927|8|-0.36472975737688|43|27.91|-0.27295|-0.06241|-0.16370703906197|-0.1653793364441|0.0070068212118704|1.1767194112155|2.3350406996838|0.581|0.395|0.41836|43|20|0.0031629537953795|0.14113860561056|114.75|2001-01-07|-0.65364|2005-12-04|2.3948|2007-12-16
2024-03-03 20:22:23|WEEKLY|01646|17056|/equities/ricks-cabaret|R2000GROWTH|55.065911359767|12|3.7234305260436|-0.1028|1|1|-0.10277|56.92|0.06882|39|0.068824588282477|39|47.32|0.22696|0.343|0.49125400876966|0.52766228812986|8496.1674309899|5595.9468113189|650.51426478795|0.516|0.452|0.37304|31|12|0.0056879566982409|0.1237247699594|97.449996948242|2023-01-15|-0.448|1998-09-20|1.048|1999-04-18
2024-03-03 20:22:23|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
2024-03-03 20:22:24|WEEKLY|01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|40.520265117557|31|2.9401107956381|0.1098|1|2|0.05197|50.4|0.22545|75|0.22545395688804|75|54.52|0.20566|0.26612|0.35533715890468|0.65416076893512|454.0852717191|1081.2967951823|154.69612858597|0.429|0.286|0.30072|21|6|0.0029005787234043|0.089309344680851|265.85000610352|2008-05-25|-0.61083|2020-03-15|0.38481|2016-03-06
2024-03-03 20:22:25|WEEKLY|01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|6.6076745379483|12|0.78351339588743|0.0352|1|2|-0.03617|8.26|-0.23309|10|-0.025245484191678|45|35.06|0.02904|0.09075|0.092958575243142|0.11348072978942|1086.9705693856|729.97830807532|309.3632956126|0.585|0.369|0.1903|65|26|0.0019324672489083|0.066886794759825|66.51000213623|2007-12-30|-0.34783|2016-02-28|0.35862|2016-07-17
2024-03-03 20:22:26|WEEKLY|01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|-40.409645696405|6|3.4387631407034|-0.1856|-1|1|-0.18565|33.21|-0.17735|13|-0.17735217317341|13|31.86|-0.01402|0.09999|0.07781447782638|0.21699388797669|74.709020865269|399.11667370954|241.52726606889|0.548|0.357|0.30815|42|17|0.0036948324646314|0.10296692479523|70.889999389648|2021-05-16|-0.40816|2008-10-26|0.55758|2008-11-23
2024-03-03 20:22:28|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
2024-03-03 20:22:29|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
2024-03-03 20:22:30|WEEKLY|01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|21.796601308713|11|1.6595426612843|0.0662|1|2|0.04451|26.52|-0.21457|12|-0.21456848880377|12|44.11|0.20658|0.25481|0.43611830078047|0.46971322126663|607.43713205151|324.42819247833|244.42395875908|0.667|0.444|0.31046|9|5|0.0044278378378378|0.09252312039312|61.080001831055|2021-02-14|-0.2183|2019-07-28|0.38692|2016-06-26
2024-03-03 20:22:30|WEEKLY|01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|25.718928815943|31|2.1020239187537||0|0|0.22444|33.06|0.12366|76|1.1081081045809|89|35.18|-0.00386|0.08889|0.072913982416085|0.20686067127703|182.93616301345|1046.0863383867|464.97891353695|0.622|0.356|0.33463|45|20|0.0039191196528208|0.1032175449473|46.207099914551|2021-11-21|-0.55026|2017-05-07|0.52355|2020-04-12
2024-03-03 20:22:31|WEEKLY|01655|16389|/equities/impax-laboratorie|R2000GROWTH|4.2608102903351|42|0.56374194784208||0|0|1.36797|5.47|0.46404|96|-0.1549019562011|78|44|0.05695|0.14064|0.1598838665306|0.18487585431251|167.79007303491|168.3449731495|117.13061457876|0.529|0.412|0.32258|17|5|0.0033611153358682|0.11319743979721|52.099998474121|2015-04-12|-0.44444|2019-07-14|0.52964|2009-02-22
2024-03-03 20:22:33|WEEKLY|01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|4.9871314652537|4|0.86372943821558|0.2005|1|2|-0.08983|6.89|-0.40103|6|-0.26877061536909|9|29.8|-0.13198|-0.04061|-0.33490079324193|-0.26877061536909|43.79848331|73.123|36.55172268993|0.4|0.2|0.41428|5|1|-0.0033240789473684|0.11478052631579|22.700000762939|2021-06-06|-0.15698|2023-02-12|0.40185|2024-02-11
2024-03-03 20:22:34|WEEKLY|01657|32332|/equities/franklin-covey-co|R2000GROWTH|-44.616786606714|20|2.6086197847081|0.0088|-1|1|0.0088|38.29|-0.11561|16|-0.11561353483924|16|35.59|-0.03395|0.08054|-0.03546325137096|-0.035896077111565|18.304172951381|30.202743527355|205.63909339278|0.543|0.37|0.27419|46|21|0.0027019082125604|0.087575|54.700000762939|2022-11-06|-0.34426|2002-01-13|0.7284|2003-12-28
2024-03-03 20:22:35|WEEKLY|01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|34.289415443976|12|2.2331121048037|0.0658|1|2|0.02556|40.53|-0.2164|33|-0.21639880851357|33|39.19|0.10477|0.16871|0.22294022792252|0.34113459766954|680.81769980468|1139.3073095362|450.33331976997|0.548|0.387|0.26521|31|12|0.003131101141925|0.087875269168026|61.459999084473|2021-11-21|-0.31797|2002-12-22|0.37987|2009-07-26
2024-03-03 20:22:36|WEEKLY|01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|34.032113267807|12|1.788508456754|-0.0636|1|1|-0.06357|37.12|0.33471|76|0.33471203373072|76|45.2|-0.01913|0.02468|-0.017438144873406|0.035209381712458|53.112810258633|127.12151147335|185.59999465942|0.543|0.286|0.16551|35|15|0.0012256811048336|0.056011958568738|68.75|2016-09-11|-0.30199|2020-03-22|0.34859|2020-04-12
2024-03-03 20:22:37|WEEKLY|01660|1172577|/equities/agiliti|R2000GROWTH|7.2598623034312|1|0.87087921311613||0|0|0|9.9|-0.19727|66|-0.19726699609707|66|49.67|-0.0761|0.00896|-0.19726699609707|-0.19726699609707|80.273|80.273|60.365852736632|0.333|0.333|0.32999|3|0|0.00021261744966443|0.11784463087248|26.360000610352|2021-06-27|-0.23297|2023-08-13|0.29581|2024-03-03
2024-03-03 20:22:38|WEEKLY|01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|1.1093324037968|36|0.34671035317959||0|0|-0.20221|2.17|-0.14827|33|-0.14827255901935|33|50.33|0.11508|0.15131|-0.14827255901935|-0.14827255901935|85.173|85.173|14.090909935367|0.333|0.333|0.48274|3|1|-0.0044376344086021|0.15531661290323|26.430000305176|2021-04-11|-0.33402|2022-12-11|0.42857|2023-09-24
2024-03-03 20:22:39|WEEKLY|01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|18.362940131178|16|1.5008365084073|-0.051|1|2|-0.08889|19.27|-0.0302|53|0.11354729415981|34|38.33|-0.03326|0.05224|0.00087774456329004|0.14599941459823|82.800167157187|169.80137503773|195.63451483733|0.889|0.444|0.20763|9|5|0.0031462222222222|0.073803583333333|28.239999771118|2023-03-12|-0.21129|2023-08-06|0.321|2020-05-03
2024-03-03 20:22:40|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
2024-03-03 20:22:41|WEEKLY|01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|57.522409907643|12|3.8242771650361|0.0856|1|2|0.05765|65.5|-0.24809|7|-0.0097785207044193|64|33.82|-0.06643|0.01043|0.064976540322208|0.18355094598962|125.27906202573|184.36103075262|364.90249145412|0.545|0.364|0.19321|11|4|0.004293315926893|0.062980339425587|70.099998474121|2024-02-25|-0.16246|2020-03-22|0.22122|2021-05-09
2024-03-03 20:22:41|WEEKLY|01665|1172768|/equities/privia-health-group|R2000GROWTH|-26.967323974823|69|2.3851971733734||0|0|0.16841|22.32|||-0.0097785207044193|64|40|-0.06392|0.01675|0|0|100|100|61.45374416951|0|0|0.38475|2|0|-0.00054702702702703|0.12192141891892|50.770000457764|2021-07-04|-0.17816|2021-11-28|0.2003|2021-06-13
2024-03-03 20:22:43|WEEKLY|01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH|-9.1747905140973|1|0.97826350152017||1|0|0|5.64|-0.295|12|-0.2950000166893|12|38.25|-0.08705|-0.00795|-0.32607142274418|-0.32607142274418|45.32163|45.32163|32.582322590953|0.5|0.5|0.41544|4|2|-0.0028776470588235|0.14270803921569|28.592100143433|2021-05-09|-0.2532|2022-01-09|0.34027|2021-04-04
2024-03-03 20:22:44|WEEKLY|01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|-8.8381342283889|76|0.72298270654272||0|0|0.04318|6.87|-0.24172|6|-0.24172486848762|6|32.47|-0.06831|0.07488|-0.017661348371365|-0.015440247309502|25.205957575187|49.656435481405|41.48550789321|0.658|0.421|0.3473|38|18|0.0057811841100076|0.11361985485103|42.099998474121|2004-02-08|-0.56989|2009-03-08|2.66972|2009-05-10
2024-03-03 20:22:45|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
2024-03-03 20:22:45|WEEKLY|01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|1.4006895507707|6|0.22310346082404|0.2965|1|1|0.29651|2.23|0.83268|148|-0.16589607643721|2|59.33|0.06459|0.14642|0.33339437066816|-0.16589607643721|152.8638388|83.41|22.412060922825|0.667|0.333|0.43666|3|2|-0.0042055737704918|0.13115557377049|15.229999542236|2021-05-30|-0.29444|2021-03-28|0.32353|2023-11-05
2024-03-03 20:22:46|WEEKLY|01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|6.6317589952345|12|0.66170338040509|0.0274|1|2|-0.03786|8.64|-0.51178|5|0.46305422190569|40|35.87|-0.67281|0.14203|1.4379022161357|2.1717200092877|4019.851941594|12492.814199669|2787.0968635074|0.565|0.391|0.36284|23|10|0.027149354066986|0.13833946172249|18.25|2018-02-04|-0.61794|2018-12-09|16.64516|2008-02-10
2024-03-03 20:22:48|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
2024-03-03 20:22:49|WEEKLY|01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|-39.841828406148|20|2.2484985025164|0.0341|-1|1|0.03408|33.44|-0.17335|40|-0.17335248211724|40|45.63|0.01739|0.15034|0.16647812752888|0.11784514430244|169.61365365088|116.52458803869|70.031410736563|0.75|0.5|0.37509|8|6|0.0032401041666667|0.11189231770833|86.419998168945|2017-10-01|-0.3828|2020-03-22|0.69932|2020-04-12
2024-03-03 20:22:49|WEEKLY|01673|17387|/equities/transcat|R2000GROWTH|88.480192599157|5|7.6676140422764|-0.0653|1|1|-0.06528|105.52|0.2335|63|0.23350281147748|63|50.4|-0.10554|0.07038|-0.021096507433334|0.13435040686037|3.455029756645|135.83486367581|27768.420517676|0.6|0.356|0.39965|45|22|0.0058941813380282|0.12788204225352|115.41000366211|2023-09-24|-0.3354|2001-12-16|0.86567|1980-09-21
2024-03-03 20:22:50|WEEKLY|01674|1131468|/equities/ammo|R2000GROWTH|-2.7782107177651|13|0.24579748220112||0|0|-0.19802|2.42|-0.18247|7|-0.18247238961332|7|23.82|-0.55544|0.42335|0.08155347786697|0.10862193389387|24.348762220539|49.788876702855|1.3351724558863|0.342|0.263|0.57989|38|5|0.060955103598691|0.17280769901854|195.31199645996|1998-03-01|-0.9|2002-06-09|15.66667|2007-07-08
2024-03-03 20:22:51|WEEKLY|01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|6.9432439720712|12|1.0972520538144|1.7354|1|1|1.73537|10.75|0.18295|26|0.11342586843688|19|28.82|0.02136|0.15429|0.13018788747828|0.24850969099581|47.625059392666|120.35100883278|81.749051801125|0.765|0.412|0.53134|17|10|0.0074476646706587|0.16163265469062|44.189998626709|2015-03-29|-0.55951|2015-10-25|0.62016|2023-02-19
2024-03-03 20:22:53|WEEKLY|01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|44.600247050213|34|3.0076297961122|-0.042|1|1|-0.04202|50.15|-0.2373|16|0.0064224655538474|21|36.02|0.02216|0.12559|-0.015038421417177|0.03624110428199|18.910229927593|75.479164752026|518.61428262883|0.651|0.349|0.23458|43|21|0.0027268078381795|0.065000821744627|65.955001831055|2021-11-14|-0.63613|2013-07-28|0.40599|2008-05-18
2024-03-03 20:22:54|WEEKLY|01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|-25.797505440004|41|1.737350609273||0|0|0.18425|21.96|0.04544|28|0.045436896166755|28|41|0.10572|0.17339|0.17593729260481|0.25700820195329|191.98498857358|239.71439610877|137.93969208061|0.7|0.5|0.30704|10|4|0.0031730444444444|0.096577133333333|39.5|2018-09-23|-0.35769|2020-03-22|0.65049|2020-04-12
2024-03-03 20:22:55|WEEKLY|01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|84.464293474737|12|4.9775736538291|-0.0156|1|1|-0.01563|93.85|-0.02549|40|-0.017466111432861|18|35.64|0.03432|0.09792|0.058769494062044|0.11658254657628|388.12491266566|690.92842912444|591.74023017466|0.679|0.415|0.20065|53|26|0.0022284684210526|0.064833863157895|115.39420318604|2023-02-05|-0.40116|2009-03-08|0.29461|2008-11-30
2024-03-03 20:22:56|WEEKLY|01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE|14.944267894515|36|1.0284097714159|0.1392|1|1|0.1392|15.81|||-0.017466111432861|18|105|0.24903|0.24975|0|0|100|100|85.550884031655|0|0|0.25871|1|1|0.00079842857142857|0.086784571428571|22.271738052368|2021-09-19|-0.29028|2022-11-06|0.29984|2021-08-15
2024-03-03 20:22:56|WEEKLY|01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|-110.18053544713|32|5.7641440345618||0|0|0.06765|100.47|-0.04565|50|-0.045654474138058|50|39.31|0.06059|0.13468|0.14354435812947|0.21050758380463|473.12025229635|502.02164441305|954.13108991936|0.571|0.357|0.27383|42|17|0.0032367479191439|0.087179595719382|127.26000213623|2023-06-25|-0.32201|1994-02-27|0.48598|1996-09-01
2024-03-03 20:22:58|WEEKLY|01681|41318|/equities/noodles---c|R2000GROWTH|2.1806569924251|14|0.31426842964405|-0.1823|1|2|-0.20476|2.505|0.66842|102|-0.21625320895589|5|49.45|0.05475|0.14865|0.032534848123701|-0.26188572725564|65.634383498886|40.073628715312|6.8163268420161|0.636|0.273|0.37522|11|5|-0.0015046678635548|0.11757906642729|51.970001220703|2013-07-07|-0.33915|2020-04-05|0.68035|2020-04-12
2024-03-03 20:22:59|WEEKLY|01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|-5.2272773932568|52|1.0102431473615||0|0|0.84463|3.21|0.24392|14|0.24391611737462|14|32.63|0.01339|0.2122|0.10265377149089|0.39229617550084|-8.5471346232497|287.18026053494|29.181818528609|0.875|0.5|0.64529|8|4|0.0081641025641026|0.19548028846154|71.5|2020-07-26|-0.6465|2023-07-02|0.8485|2020-02-16
2024-03-03 20:23:00|WEEKLY|01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|5.6754447344169|14|2.0660216224952|0.0815|1|2|-0.15093|10.07|-0.31632|10|-0.52328040154836|23|45.07|0.25655|0.39618|0.2308292835307|0.32730462684774|190.68507662386|151.51621926886|0.46701447860055|0.741|0.444|0.46638|27|13|0.0034107804878049|0.1646496097561|2250|2000-09-10|-0.47739|2001-02-04|3.19681|2020-12-13
2024-03-03 20:23:01|WEEKLY|01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|-1.0212354677984|179|0.14726181884834||0|0|0.99277|0.59|0.62044|20|0.62044004888952|20|11.18|-3.69342|-0.21463|-0.57078360610723|-0.20602214054027|-1.4624454089039E-23|5.7042028392849E-12|83.926026482267|0.478|0.254|0.54335|138|11|0.31743975595584|0.14206632190587|2983.919921875|2011-04-24|-0.99333|2001-12-23|135.45834|2001-12-30
2024-03-03 20:23:02|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
2024-03-03 20:23:03|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
2024-03-03 20:23:04|WEEKLY|01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|116.73922751059|16|8.4748978604715|0.3082|1|2|0.28069|137.79|-0.34344|32|0.0035596745367972|33|29.58|-0.0388|0.06068|-0.031926935958485|0.012286260233032|55.892536923086|97.919960182682|543.9794461159|0.526|0.316|0.24239|19|8|0.004602547660312|0.079108804159445|143.55999755859|2024-02-18|-0.27349|2016-02-21|0.30435|2020-04-12
2024-03-03 20:23:05|WEEKLY|01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE|18.66359135181|1|2.8988030861806||0|0|0|28.25|0.12723|67|-0.24920774008565|15|28.8|-0.25848|-0.10568|-0.060989142680285|-0.24920774008565|84.63130117|75.079|82.265579133584|0.4|0.2|0.38201|5|1|0.0022816666666667|0.12998027777778|57.409999847412|2021-10-17|-0.30137|2023-11-12|0.28224|2022-06-26
2024-03-03 20:23:06|WEEKLY|01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|20.58278073008|38|1.4224062325718|0.1631|1|1|0.16309|24.96|-0.15314|16|-0.15139077285105|17|37.34|-0.02485|0.07401|-0.018435023670289|0.042928491733788|22.660257775821|86.058103752657|161.65802955192|0.657|0.4|0.32656|35|18|0.0038624330357143|0.11106308779762|40.380001068115|2000-01-30|-0.46|2001-09-23|0.59831|2001-01-14
2024-03-03 20:23:07|WEEKLY|01690|1081674|/equities/i3-verticals|R2000GROWTH|-22.808618454449|43|1.9536618040005|-0.0108|-1|1|-0.0108|21.53|-0.23354|17|-0.23353729631727|17|25.5|-0.21739|-0.16654|-0.23733183200202|-0.20015603722213|24.977771134015|40.683059375227|124.81159818345|0.5|0.4|0.3395|10|6|0.0032256228956229|0.10697481481481|37.852500915527|2020-02-16|-0.41847|2020-03-22|0.36948|2020-03-29
2024-03-03 20:23:09|WEEKLY|01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|24.904501587878|71|1.3009994325604|0.6168|1|1|0.61676|28.94|0.61052|82|0.61052093009627|82|35.7|-0.00841|0.02858|0.00168108294641|0.06387101028398|64.479998561046|193.26321852683|466.02255002068|0.674|0.349|0.16259|43|24|0.0019836199376947|0.056494535825545|42.200000762939|2016-08-07|-0.27179|2020-04-05|0.6784|2020-04-12
2024-03-03 20:23:10|WEEKLY|01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE|4.7047482992896|25|0.74764524978296||0|0|0.06678|6.39|-0.31072|15|0.064846716865572|20|21.43|-0.18949|-0.08251|-0.23144099982823|-0.025073946479857|12.727102582296|80.72196969096|95.373135050678|0.714|0.429|0.40664|7|3|0.0078769540229885|0.16033109195402|24|2021-02-07|-0.70291|2022-01-30|0.41649|2023-04-02
2024-03-03 20:23:10|WEEKLY|01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|-7.4138436144473|137|0.76128116666879|0.8196|-1|1|0.81959|5.01|0.38652|91|0.38652317030264|91|42.73|0.24379|0.42558|0.4590609309646|0.62785756843448|1769.6608510533|3716.8733276635|182.18182650479|0.577|0.462|0.28146|26|10|0.003796134723336|0.099214635124298|57.799999237061|2018-01-28|-0.41176|2004-08-01|1.13636|2001-04-01
2024-03-03 20:23:11|WEEKLY|01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|5.634064538333|2|1.6210783776134|0.0085|1|1|0.00849|10.69|-0.2502|24|-0.25020243377678|24|45.2|-0.05701|-0.01895|0.098337668916147|-0.16319244227476|112.31117346504|69.2680236|43.45528217323|0.6|0.4|0.55274|5|4|0.0023029515418502|0.16956052863436|64.540000915527|2020-06-14|-0.32977|2023-01-08|0.46759|2022-08-14
2024-03-03 20:23:12|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
2024-03-03 20:23:14|WEEKLY|01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|-16.266743308103|118|2.454118358087|0.9482|-1|1|0.94823|12.72|-0.08757|55|-0.087569773176136|55|35|0.02242|0.13466|-0.02602895048907|-0.071113424968441|91.788095499747|86.25565762|2.362117041231|0.75|0.5|0.66614|4|2|-0.0070032684824903|0.18081245136187|710.10601806641|2019-12-15|-0.4766|2019-12-15|0.48344|2023-11-05
2024-03-03 20:23:14|WEEKLY|01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|2.92783474541|4|0.66572173563542|0.1279|1|1|0.12785|4.94|0.53105|66|-0.23941365181707|19|39.71|0.02802|0.0556|-0.069497314762834|-0.31032533228601|58.480301793428|47.06226684|18.42596104299|0.571|0.286|0.4813|7|5|-0.0009867615658363|0.14104932384342|55|2020-05-31|-0.46452|2021-10-10|0.4298|2020-05-17
2024-03-03 20:23:15|WEEKLY|01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|57.810721553947|82|4.9205015244576|0.6776|1|2|0.5836|69.71|0.71206|99|0.71205508300317|99|62.06|-0.07652|0.04527|0.020972716609838|0.20507596840571|31.045822241577|689.93986830632|17427.499511428|0.714|0.429|0.22743|35|13|0.0036945805592543|0.081939174434088|73.470001220703|2023-12-24|-0.49874|2016-11-06|0.33333|1985-02-03
2024-03-03 20:23:16|WEEKLY|01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|-29.274602800771|1|2.1090345085212||1|0|0|22.99|-0.07408|12|-0.074079390521043|12|40.88|0.00998|0.09528|-0.010133641303069|0.039856120905188|46.851468807643|115.84147073865|34.375001069462|0.559|0.382|0.25607|34|15|0.0032061007194245|0.099264273381295|130.61999511719|1998-04-19|-0.54808|2000-12-10|2.21277|2000-12-17
2024-03-03 20:23:17|WEEKLY|01700|15438|/equities/accuray-incorped|R2000GROWTH|-3.3693778384522|30|0.26455169098747|0.1526|-1|1|0.1526|2.61|0.13533|27|0.13532561918096|27|39.14|-0.07449|0.03237|-0.089322112248325|-0.044504821409566|19.571926533884|45.939981715764|8.9230765644302|0.591|0.409|0.3242|22|9|0.00022461797752809|0.11094794382022|30|2007-02-18|-0.37993|2020-03-15|0.41369|2018-11-04
2024-03-03 20:23:19|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
2024-03-03 20:23:20|WEEKLY|01702|101922|/equities/phibro-anim|R2000GROWTH|-13.829146114289|136|1.1041949220883||0|0|0.43431|13.39|0.01894|24|0.01894104790048|24|31.75|-0.01431|0.01421|0.039078944577291|0.090122441749592|104.58765046531|121.04849521987|78.764707901899|0.583|0.333|0.25878|12|7|0.00099874031007752|0.081477325581395|54.62020111084|2018-09-02|-0.33085|2019-09-01|0.24867|2016-09-04
2024-03-03 20:23:20|WEEKLY|01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|27.332062409511|15|2.4427378181106|0.2108|1|2|0.19473|33.07|-0.01236|38|-0.012361977219099|38|32.54|0.07699|0.22421|0.21336103002259|0.34207519160311|645.00087723491|1101.9299563642|248.45979453227|0.537|0.366|0.36804|41|15|0.0053959940652819|0.12608022997033|65.309997558594|2000-03-26|-0.48675|2008-11-23|0.55405|2002-09-29
2024-03-03 20:23:21|WEEKLY|01704|41295|/equities/capitol-acq|R2000GROWTH|7.3260790074011|12|1.1833635201634|-0.0395|1|2|-0.13217|8.93|0.18533|58|0.1853300179356|58|35.2|-0.02216|0.0465|-0.025982783525276|0.027767442417492|75.376820486755|109.84026657778|90.659898064322|0.533|0.333|0.22047|15|4|0.0033594619666048|0.095834025974026|21.909999847412|2021-03-07|-0.44182|2020-03-22|0.51964|2020-03-29
2024-03-03 20:23:22|WEEKLY|01705|1153167|/equities/onewater-marine|R2000GROWTH|-33.019205401865|3|2.5695116968533||0|0|-0.05339|26.24|-0.2132|9|-0.21320278056008|9|26.25|-0.05147|0.00554|-0.050711571605548|0.056433367281919|42.360911345164|107.66350352748|180.93394458672|0.875|0.5|0.43998|8|7|0.0064699528301887|0.12786971698113|62.790000915527|2022-01-09|-0.38242|2020-03-22|0.30479|2020-05-03
2024-03-03 20:23:24|WEEKLY|01706|1052375|/equities/rimini-street|R2000GROWTH|2.4754824618106|16|0.28508022029602||0|0|0.02236|3.2|-0.53137|2|-0.53137251968707|2|17.78|-0.16151|-0.07393|-0.17088160876942|-0.13373842984641|6.8778935970928|25.416205523865|32.820513309577|0.478|0.304|0.27926|23|7|0.00027492924528302|0.096681037735849|11.520000457764|2021-11-07|-0.51619|2023-07-30|0.37561|2023-11-05
2024-03-03 20:23:24|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
2024-03-03 20:23:25|WEEKLY|01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|-23.748674325726|2|1.6329192046495|0.0027|-1|1|0.00269|18.52|-0.14666|28|-0.14665627163158|28|37.65|-0.03624|0.04547|0.029647146218992|0.13236196382291|60.064026539557|242.27410635357|1108.9820918375|0.575|0.325|0.23257|40|17|0.0031664830789648|0.077754485733245|42.659999847412|2016-07-17|-0.29948|2016-12-11|0.30857|2000-03-12
2024-03-03 20:23:26|WEEKLY|01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|26.793444518972|11|2.4121847534417|0.0726|1|1|0.07263|34.41|-0.24291|25|-0.24291032882559|25|29.73|-0.058|0.10796|0.22436441596024|0.17588590967884|191.66332677022|126.49040862848|182.44962213058|0.467|0.4|0.35475|15|5|0.004595899122807|0.11592405701754|39.779098510742|2022-09-18|-0.31333|2019-12-01|0.31347|2020-07-19
2024-03-03 20:23:27|WEEKLY|01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|-1.9351568434455|23|0.3150522879037|0.5256|-1|1|0.52558|1.02|-0.08898|27|-0.088982969941985|27|28.83|0.03695|0.20123|-0.03847389246776|0.081570897118694|73.221770227563|121.75421977014|10.493826675977|0.667|0.5|0.38889|6|3|-0.0010236923076923|0.22533543589744|31.951599121094|2021-01-17|-0.35025|2023-11-12|0.4958|2022-07-10
2024-03-03 20:23:29|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
2024-03-03 20:23:29|WEEKLY|01712|30677|/equities/bovie-medical-corp|R2000GROWTH|-3.8178576173608|29|0.55595254706757|0.5498|-1|1|0.54978|2.08|0.06125|14|0.06125298128944|14|33.32|-0.08763|0.08707|0.066636164746939|0.040734288812607|90.191285625102|55.519812462036|244.70586651337|0.5|0.353|0.39833|34|11|0.0054747803617571|0.14050183462532|17.5|2021-11-28|-0.61677|2022-11-13|0.78125|2022-05-29
2024-03-03 20:23:30|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
2024-03-03 20:23:31|WEEKLY|01714|1167959|/equities/bioatla|R2000GROWTH|1.2068847256595|4|0.50996955205606|0.0364|1|1|0.03636|2.85|-0.50501|22|-0.50500713141032|22|32.8|0.01968|0.19533|0.15912728251281|-0.50500713141032|90.24954674|49.499|8.1428568703788|0.4|0.2|0.66523|5|3|-0.0044317365269461|0.19613532934132|76.629997253418|2021-03-21|-0.57959|2023-01-15|0.77411|2022-08-14
2024-03-03 20:23:32|WEEKLY|01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|97.529936865757|14|8.6823111044731|0.4565|1|2|0.40156|129.35|-0.17026|19|-0.17025622381125|19|31.9|-0.00036|0.13106|0.20920257852746|0.29850230061781|301.27012538651|306.03419087102|114.85526811305|0.516|0.323|0.37992|31|9|0.0054181536926148|0.13247644710579|155.11999511719|2005-03-13|-0.46618|2019-11-10|1.31602|2018-03-18
2024-03-03 20:23:34|WEEKLY|01716|16798|/equities/omega-flex|R2000GROWTH|-86.545146507912|32|6.1353647744333|0.1988|-1|1|0.19878|69.41|-0.2628|12|-0.26280139071132|12|33.5|-0.13957|-0.03792|-0.10283691764667|-0.0031738849609537|18.878955280252|73.069644259921|590.72343542221|0.393|0.214|0.29387|28|10|0.0040954385964912|0.097537729618163|193.60000610352|2021-01-31|-0.29014|2008-07-06|0.39413|2008-09-21
2024-03-03 20:23:35|WEEKLY|01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|-6.4043036850171|25|1.0813287659273||0|0|0.0178|6.07|-0.33189|12|-0.33189191044988|12|41|0.15222|0.34748|0.10126586051894|0.10126586051894|102.51613462|102.51613462|59.509806717327|0.5|0.5|0.39375|4|1|0.0055457978723404|0.18471909574468|35.75|2021-03-21|-0.41208|2021-05-09|0.42719|2021-05-23
2024-03-03 20:23:35|WEEKLY|01718|31075|/equities/verastem-inc|R2000GROWTH|8.639305394264|8|1.5486817639138||0|0|0.18471|13.02|-0.76688|11|-0.18631587448714|22|36.71|0.08933|0.20258|0.10380213147709|0.17377565368336|62.811842558369|190.96830831695|9.783589028119|0.824|0.471|0.50165|17|12|0.00342|0.15720500792393|225.83999633789|2013-07-14|-0.68254|2015-10-04|1.24444|2023-05-28
2024-03-03 20:23:36|WEEKLY|01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|46.903683166728|13|3.1762725575019||0|0|0.20033|57.7|0.34066|42|0.34065930272292|42|32.71|-0.01343|0.04796|0.053211075125937|0.031700542242487|125.3705942427|106.04226973762|237.44857026555|0.412|0.353|0.22822|17|6|0.0035554225352113|0.081867535211268|57.775001525879|2024-03-03|-0.43251|2020-03-22|0.57734|2020-04-12
2024-03-03 20:23:37|WEEKLY|01720|986076|/equities/atomera-inc|R2000GROWTH|5.2164943238508|44|1.1211664818859||0|0|-0.29588|6.83|-0.48127|9|-0.48127166179473|9|32|-0.15247|0.08885|0.094165515454916|0.23918136891003|35.840366550885|66.961814769372|84.529702824221|0.636|0.455|0.55139|11|5|0.0060801772151899|0.16915475949367|47.130001068115|2021-02-14|-0.38716|2020-03-15|0.70541|2021-01-10
2024-03-03 20:23:38|WEEKLY|01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|7.6979324407728|17|0.44465819418086||0|0|-0.02059|8.56|-0.15303|34|-0.14927047659741|7|23.18|-0.08261|-0.02584|-0.080222499203168|-0.050027260286994|46.916776662512|76.606528228435|85.600004196167|0.727|0.455|0.11545|11|7|0.00016741697416974|0.0537363099631|15.359999656677|2020-12-13|-0.11352|2023-05-14|0.30553|2020-12-13
2024-03-03 20:23:39|WEEKLY|01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|4.3083122287941|1|0.96889581565221||0|0|0|7.63|-0.47987|8|-0.47986853869982|8|35|-0.25286|0.00193|-0.47986853869982|-0.47986853869982|52.013|52.013|27.958958807142|0.143|0.143|0.46122|7|1|0.00044110204081633|0.15794718367347|71.580001831055|2021-01-24|-0.47206|2023-07-30|0.34421|2023-05-07
2024-03-03 20:23:40|WEEKLY|01723|101902|/equities/aldeyra-the|R2000GROWTH|-4.8641162248296|37|0.59373787533868|0.4065|-1|1|0.40647|4.22|0.34994|39|0.63211374155504|73|39.75|-0.11078|0.13213|0.24156580312808|0.205441824834|198.80978239224|147.27305094466|58.61110974977|0.333|0.25|0.50346|12|4|0.0065763937621832|0.15835588693957|16.700000762939|2018-09-30|-0.69613|2023-10-22|1.14458|2017-09-17
2024-03-03 20:23:41|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
2024-03-03 20:23:41|WEEKLY|01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|48.429744315299|33|3.2617605712206|0.183|1|2|0.16098|55.46|-0.27455|11|-0.097081249601249|11|29.14|-0.04003|0.04864|0.034910933074028|0.077576345744573|78.932445346508|215.13777657416|1329.9759728964|0.612|0.49|0.22792|49|19|0.0032048904109589|0.074299684931507|69.930000305176|2014-09-14|-0.22895|2022-05-08|0.35907|2008-12-14
2024-03-03 20:23:43|WEEKLY|01726|102083|/equities/22nd-cntry|R2000GROWTH|-0.59531107877657|118|0.15203702560718||0|0|0.99588|0.144|-0.54757|32|-0.54757280565774|32|40.29|-0.01068|0.39185|0.37687433468748|1.1885071503071|-0.75162512975991|293.87613294564|0.73846150667241|0.5|0.286|0.63903|14|5|0.0031361380323054|0.20624286343612|95.400001525879|2014-03-16|-0.53314|2023-07-09|1.09052|2023-07-23
2024-03-03 20:23:44|WEEKLY|01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE|8.8248774356141|18|2.4867074705993|0.0456|1|1|0.04557|16.29|0.25884|35|-0.30506479850272|16|24.8|-0.15742|-0.05793|-0.023113527287844|-0.30506479850272|87.48182696|69.494|42.812092620651|0.4|0.2|0.61739|5|3|0.0021102836879433|0.18457226950355|78|2021-09-12|-0.25287|2023-11-19|0.76244|2023-11-05
2024-03-03 20:23:45|WEEKLY|01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|12.316216060048|33|1.989594595788|1.7865|1|1|1.78645|18.92|0.25729|46|0.25728794456326|46|32.16|-2.97943|1.05112|0.78847136061709|1.520329865082|-0.0010576261868765|0.15250884677915|72.46265658375|0.737|0.474|0.44892|19|4|0.19371838258165|0.13586842923795|150.80000305176|2015-04-26|-0.95144|2016-08-28|19.90652|2015-04-12
2024-03-03 20:23:46|WEEKLY|01729|16338|/equities/integrated-electr|R2000GROWTH|86.314278636444|13|7.404506354177|0.5074|1|2|0.38684|113.18|-0.33985|7|0.65439151074919|40|53.88|0.02678|0.16527|0.20034494192972|0.34158797456482|287.3387760591|769.51784329617|534.87713195337|0.706|0.471|0.29454|17|7|0.0045610452586207|0.11106717672414|113.44999694824|2024-03-03|-0.39399|2008-11-16|0.37324|2012-03-25
2024-03-03 20:23:47|WEEKLY|01730|1053090|/equities/funko-inc|R2000GROWTH|-9.7286296482952|70|0.86305776672858||0|0|0.10985|7.05|-0.00713|102|-0.0071320504710993|102|43.5|0.10045|0.33858|0.15742027749795|0.23471823361781|132.51449506981|143.17687710805|100.71428843907|0.667|0.5|0.38322|6|3|0.0057590909090909|0.14236790909091|31.120000839233|2018-09-16|-0.61628|2022-11-06|0.32021|2021-03-14
2024-03-03 20:23:48|WEEKLY|01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|-35.723496563176|22|2.6264343741254|-0.0502|-1|1|-0.05017|31.4|0.09808|38|0.098076181906161|38|34.92|0.04255|0.1268|-0.054708138709151|0.045157550199304|65.227442383721|118.71646287783|98.981781678239|0.5|0.333|0.27283|12|6|0.0031369318181818|0.091822295454545|66.658157348633|2019-11-03|-0.50216|2020-03-22|0.57667|2020-03-29
2024-03-03 20:23:49|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
2024-03-03 20:23:50|WEEKLY|01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|2.6689183249778|8|0.7595272218285|0.9669|1|1|0.96689|5.94|-0.44785|6|-0.44785380408601|6|26.23|-0.12097|0.02632|-0.22178039923833|0.077988989608046|-8.0912478521024|91.577905921652|42.519684636225|0.538|0.385|0.60836|13|6|0.0095079885057471|0.18575772988506|29.090000152588|2021-01-03|-0.664|2023-07-30|1.28687|2020-05-31
2024-03-03 20:23:51|WEEKLY|01734|940835|/equities/marinus-pharma|R2000GROWTH|7.069370781012|11|1.0517142293736|0.0355|1|2|-0.04981|9.92|-0.53079|19|0.089456856598161|28|37.69|0.36743|0.49322|0.63376267700166|0.79249926657776|1464.9532238261|1036.3017371783|124.00000095367|0.692|0.462|0.55844|13|9|0.01274948|0.18500902|82.879997253418|2015-08-09|-0.72285|2016-06-19|3.07636|2015-07-19
2024-03-03 20:23:51|WEEKLY|01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|-1.9822205545005|41|0.29166617517165|0.74|-1|1|0.73996|1.23|-0.15155|37|-0.15154882726234|37|68.83|0.79134|1.00864|0.88376546405169|0.97365596200153|529.08592859879|327.79208631414|2.392996075018|0.667|0.5|0.42227|6|3|0.0055347682119205|0.16301883002208|52|2015-09-13|-0.68262|2016-07-31|4.875|2020-08-16
2024-03-03 20:23:53|WEEKLY|01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|5.8738537897248|12|1.3702335603081|2.3907|1|2|0.45991|9.65|-1.49434|40|-0.31997090310909|5|33.2|-0.23585|0.09842|-0.19633940455781|-0.075072505232206|-73.111608553931|79.55194949|49.870798079009|0.8|0.4|0.50852|5|3|0.0065749152542373|0.19239508474576|60.516201019287|2020-12-27|-0.32468|2021-11-14|1.78903|2023-12-17
2024-03-03 20:23:54|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
2024-03-03 20:23:54|WEEKLY|01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|-10.851160239704|5|0.78181330572816||0|0|-0.06067|9.44|-0.19017|7|-0.19017290228526|7|28.11|-0.16733|-0.06739|-0.13278088118969|-0.19423166501297|17.12634737668|26.219555922876|41.114982390253|0.556|0.333|0.31405|18|6|0.00096237254901961|0.10948058823529|43.439998626709|2017-07-02|-0.41423|2021-08-29|0.36713|2016-11-13
2024-03-03 20:23:55|WEEKLY|01739|1168028|/equities/908-devices-inc|R2000GROWTH|6.3006473892769|11|1.2104969571353|-0.1162|1|2|-0.21222|7.35|||-0.19017290228526|7|52.33|-0.01876|0.1509|0|0|100|100|14.999999805373|0|0|0.55369|3|0|-0.0041084431137725|0.17602808383234|79.599998474121|2021-02-14|-0.38164|2022-11-20|0.38612|2020-12-27
2024-03-03 20:23:56|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
2024-03-03 20:23:57|WEEKLY|01741|6425|/equities/atlanticuss|R2000GROWTH|28.562568516837|10|2.9418344905333||0|0|-0.14663|33|-0.16833|14|-0.16833282673409|14|34.81|-0.00752|0.16166|0.0043697200645102|0.15893203987954|3.1166817129405|113.87577487173|229.48539455754|0.514|0.351|0.40226|37|13|0.0058359830377795|0.13790902081727|91.981498718262|2021-11-07|-0.51589|2001-02-04|0.82696|2020-03-29
2024-03-03 20:23:58|WEEKLY|01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|17.606082661313|12|1.4813058431408|0.2734|1|2|0.23127|22.68|1.56489|70|1.5648855247632|70|89.67|0.8245|0.87898|1.5648855247632|1.5648855247632|256.489|256.489|76.235295143448|0.333|0.333|0.43429|3|1|0.0033642857142857|0.10779067857143|33.25|2021-08-08|-0.3637|2019-10-27|0.84028|2020-11-08
2024-03-03 20:23:59|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
2024-03-03 20:23:59|WEEKLY|01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|2.7482839664723|12|0.53292144201438|-0.1818|1|2|-0.22133|2.92|-0.41509|17|-0.1451612332609|14|23.4|0.26048|0.59317|0.12659481529178|0.33191792456352|120.12436195308|210.92003193643|29.948411150891|0.467|0.267|0.23968|15|4|0.034240773480663|0.13212033149171|310.89999389648|2019-01-13|-0.79767|2019-01-20|13.77833|2019-01-13
2024-03-03 20:24:00|WEEKLY|01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|-29.07467835205|21|4.2358865522634||0|0|-0.90089|27.81|0.01579|56|0.015793989237488|56|56.25|-0.40072|0.37937|-0.12041342363922|-0.097995850938795|66.834745901752|80.06558359|141.16750451228|0.75|0.5|0.41682|4|1|0.0096266530612245|0.15448155102041|58.380001068115|2023-06-18|-0.70932|2023-10-15|1.22203|2022-09-18
2024-03-03 20:24:02|WEEKLY|01746|16469|/equities/kopin-corp|R2000GROWTH|1.560614341132|11|0.37146911195846|0.4802|1|1|0.48023|2.62|-0.29412|36|-0.29411763880905|36|47.17|0.36904|0.64067|0.67070924933997|1.0093593959717|758.69197558185|992.95842223328|97.470235151858|0.514|0.343|0.42428|35|13|0.0047658819987959|0.14041870559904|49.875|2000-02-13|-0.34932|2000-04-16|0.55385|2020-07-19
2024-03-03 20:24:03|WEEKLY|01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|16.656618156867|31|1.5411271920347|0.3188|1|1|0.31884|21.84|-0.34634|58|-0.13135590937292|16|41.43|-0.01946|0.04812|-0.27567412466619|-0.18882411840678|19.338471013047|65.47026544|100.413793805|0.714|0.286|0.47814|7|5|0.004641875|0.13364109375|23.89999961853|2018-05-27|-0.36051|2020-03-15|0.36117|2020-06-07
2024-03-03 20:24:03|WEEKLY|01748|1163507|/equities/vital-farms-inc|R2000GROWTH|13.634642988219|13|1.2834525407108||0|0|0.20053|18.26|-0.1809|32|-0.048744449724635|38|58.33|0.12878|0.17423|-0.11482253165594|-0.048744449724635|77.9177066|95.126|51.786730283905|0.667|0.333|0.35223|3|2|-0.0013021390374332|0.11001080213904|43.299900054932|2020-08-09|-0.20876|2022-05-15|0.21295|2022-03-20
2024-03-03 20:24:04|WEEKLY|01749|15765|/equities/century-casinos|R2000GROWTH|-4.5228732467105|43|0.56095773777731||0|0|0.56193|2.9|-0.27445|14|-0.27444919092735|14|48.09|0.00877|0.10597|0.045177529698032|0.25518270242189|29.292204791054|449.8556626625|82.857145581926|0.719|0.375|0.31702|32|18|0.0035315749525617|0.11398111321948|16.440500259399|2021-11-14|-0.65152|2020-03-22|1.22609|2020-03-29
2024-03-03 20:24:05|WEEKLY|01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|88.731155293807|16|7.274746145584|0.131|1|1|0.13105|94.42|-0.12893|12|-0.12893136510898|12|35.47|0.08465|0.14489|0.18976088091397|0.26006415454953|491.04956401911|428.37892916791|954.70166725215|0.632|0.421|0.21318|19|9|0.0049791001451379|0.072228156748912|156.77000427246|2021-11-28|-0.41626|2020-04-05|0.64064|2020-04-12
2024-03-03 20:24:07|WEEKLY|01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|1.0923318120818|6|0.17222273836596||0|0|0.07643|1.69|0.87997|146|0.29439777873292|49|46.43|-0.06463|0.0227|0.15990648075439|-0.068609259586067|124.04879516237|73.5711072|14.619377126947|0.571|0.286|0.48133|7|3|0.00062090909090909|0.15146812121212|23.638999938965|2021-01-03|-0.57407|2022-05-08|1.18889|2022-09-25
2024-03-03 20:24:08|WEEKLY|01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|37.808376917861|31|2.2868471236162|0.4101|1|2|0.32611|42.21|0.08059|80|-0.16171566458189|10|32.58|0.02459|0.14852|0.13701401274298|0.33323866321868|15.479339910402|1337.4178454992|325.94594367695|0.556|0.378|0.32689|45|17|0.0040292981283422|0.10330826871658|45.849998474121|2024-02-18|-0.36655|1997-03-30|1.43243|2001-02-04
2024-03-03 20:24:09|WEEKLY|01753|32540|/equities/brightcove|R2000GROWTH|-2.9801498271869|54|0.31804497295161|0.5771|-1|1|0.57714|2.22|0.51309|94|0.0078179153251658|14|31.94|0.02882|0.13624|0.12816734206933|-0.03510945117529|230.6013645779|81.703148164103|15.52447551748|0.5|0.222|0.31452|18|7|-0.00041837579617834|0.097625461783439|25.5|2012-04-01|-0.32415|2014-07-27|0.41593|2020-07-26
2024-03-03 20:24:09|WEEKLY|01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|1.0051895274521|27|0.18993684007721||0|0|-0.0663|1.69|-0.30216|28|-0.41350208742015|27|40.38|0.0122|0.0915|-0.20245776094162|-0.22538547034745|16.531785662794|23.411804797289|6.0841487447814|0.538|0.385|0.51537|13|6|0.00029769509981851|0.15891390199637|68.779998779297|2015-08-09|-0.38815|2019-03-03|0.51733|2020-10-11
2024-03-03 20:24:10|WEEKLY|01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|69.865079509962|49|8.3531424757916|0.4339|1|1|0.43391|74.85|-0.13239|21|-0.13238529206035|21|23.36|-0.22993|-0.05431|-0.08524060304322|0.060085360685612|43.217732854342|121.43232607968|486.98494270106|0.545|0.364|0.39897|11|3|0.0091863934426229|0.12844239344262|181.30000305176|2021-10-17|-0.25786|2021-02-28|0.27798|2019-05-05
2024-03-03 20:24:12|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
2024-03-03 20:24:13|WEEKLY|01757|941754|/equities/avita-medical-ltd|R2000GROWTH|11.32214162572|6|2.1626195979656|0.086|1|1|0.08599|18.06|-0.45749|16|-0.3335280789669|17|32.47|0.1545|0.32546|0.084945817830529|0.35239618564595|19.730028433034|129.70295777045|334.44442864799|0.579|0.316|0.4047|19|9|0.0097782797427653|0.12573257234727|55.349998474121|2020-02-23|-0.26023|2023-05-14|3.7|2016-12-04
2024-03-03 20:24:14|WEEKLY|01758|42593|/equities/karyopharm-thera|R2000GROWTH|0.67191582583057|4|0.28529946408641|-0.1157|1|1|-0.11567|1.185|-0.24192|17|-0.24192215545841|17|48.64|0.17251|0.36108|0.2119679799412|0.10660451929753|189.01466972717|123.69584291662|7.2967977800528|0.364|0.273|0.55813|11|3|0.0020352973977695|0.15702150557621|49.009998321533|2014-12-14|-0.45488|2015-08-16|0.87207|2014-06-15
2024-03-03 20:24:15|WEEKLY|01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|-33.089455388996|31|2.0111754956388|0.0858|-1|1|0.08585|29.07|-0.03519|52|-0.03519417110538|52|42.81|-0.06896|0.17649|0.080744610989316|0.29635984784057|-0.71049157090731|722.71898025843|2219.0840430988|0.596|0.385|0.3749|52|19|0.0057915469858156|0.12081421542553|44.880001068115|2023-03-05|-0.5186|2009-01-18|1.21649|2009-01-11
2024-03-03 20:24:16|WEEKLY|01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|-40.692804482092|24|1.7292684404419||0|0|0.06783|35.87|-0.15946|42|-0.15945826631087|42|45.22|-0.01289|0.02514|0.02112556681993|0.10906932430574|95.592972859652|246.26572421565|699.2202364852|0.531|0.344|0.14268|32|15|0.0020202448979592|0.052354306122449|53.770000457764|2021-09-05|-0.21884|2002-10-13|0.2065|2001-03-11
2024-03-03 20:24:18|WEEKLY|01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|25.571055905767|10|2.052981530048|0.1527|1|1|0.15273|34.04|-0.17603|35|0.45111013744027|67|33|-0.0328|0.08179|-0.041846588904176|0.021977568977741|26.107234534776|86.522112984265|244.18939698843|0.487|0.308|0.24987|39|11|0.002740725308642|0.089190216049383|75|2000-07-23|-0.27633|2009-05-03|0.35433|1999-12-19
2024-03-03 20:24:19|WEEKLY|01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|13.00757468496|16|0.75434494891775|0.0296|1|1|0.02956|14.28|-0.26377|18|-0.26377190978624|18|39.26|-0.00611|0.02682|0.022338774900819|-0.018996847384542|110.97626336883|81.844722636231|75.957448470641|0.579|0.368|0.18788|19|11|0.0010386596583443|0.053087332457293|28.950000762939|2013-01-27|-0.50933|2020-03-22|0.51902|2020-03-29
2024-03-03 20:24:20|WEEKLY|01763|986081|/equities/pavmed-inc|R2000GROWTH|-4.4956397240133|75|0.90510191395197||0|0|0.7876|2.74|-0.56566|8|-0.56565658965816|8|40.13|0.03234|0.35824|0.34028076715817|0.25080913954799|181.23990555985|112.66233950385|1.2773892818353|0.5|0.375|0.65922|8|3|0.032101569620253|0.18845460759494|228.60000610352|2016-08-07|-0.9334|2017-07-09|14.5|2017-07-16
2024-03-03 20:24:20|WEEKLY|01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|9.2808418390733|9|2.5269677082949|0.4328|1|2|0.25124|12.65|0.83062|142|0.79793361453453|69|74.67|0.09131|0.37318|0.81427925584091|0.79793361453453|329.13266166|179.793|59.112148803856|0.667|0.333|0.63447|3|1|0.0080362068965517|0.2026461637931|133|2020-12-13|-0.42857|2021-12-19|0.53818|2022-11-13
2024-03-03 20:24:21|WEEKLY|01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|-0.27308786950719|111|0.054679289186038||0|0|0.98106|0.1049|-0.00556|20|-0.0055564824556865|20|18.75|-0.0776|-0.00918|-0.017629688046149|-0.0055564824556865|96.4905132|99.444|1.0469061645429|0.25|0.125|0.2427|8|1|-0.010669076923077|0.14419980769231|24.89999961853|2020-12-27|-0.27849|2021-04-04|0.65891|2022-07-17
2024-03-03 20:24:23|WEEKLY|01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|9.4381046761813|48|1.0284617107282|0.0222|1|1|0.02224|11.03|2.03438|85|2.034382836795|85|43.4|0.61171|0.96545|1.075578910677|1.2960585646499|1987.2682871217|877.76371543556|612.77777917591|0.467|0.333|0.50867|15|6|0.01096106017192|0.16106474212034|89.552001953125|2013-05-19|-0.30678|2015-11-01|2.96752|2013-02-03
2024-03-03 20:24:24|WEEKLY|01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|-15.225354861039|95|0.75280164043693||0|0|0.51442|13.13|1.05627|109|1.0562738935311|109|48.4|0.08471|0.16765|0.20720532517348|0.28203297019245|183.9017153989|202.55946799602|89.337963642796|0.5|0.4|0.18029|10|4|0.00064989619377163|0.060057439446367|42.099998474121|2022-04-24|-0.20936|2022-05-15|0.16594|2014-12-28
2024-03-03 20:24:24|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
2024-03-03 20:24:25|WEEKLY|01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|3.2842974307955|18|0.37373473625975|0.0146|1|1|0.0146|4.17|-0.19698|22|-0.19698342859498|22|42.89|0.06141|0.132|0.1543958649882|0.23343189378894|788.29607685875|996.02982209155|213.84615252944|0.509|0.34|0.18164|53|16|0.0016508689956332|0.064095061135371|73.309997558594|1999-05-02|-0.30578|2000-10-08|0.87725|2020-08-09
2024-03-03 20:24:26|WEEKLY|01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH|7.2919875668655|11|0.31767077289787|0.3661|1|2|0.01852|8.25|-0.37056|32|-0.25776979298408|13|26.44|-0.08834|0.03161|-0.016216094108871|0.018631149778045|34.775452151848|78.209933326769|86.387432829624|0.75|0.438|0.34997|16|7|0.0048704849884527|0.10787715935335|14.520000457764|2017-12-31|-0.59557|2020-03-22|0.86611|2020-03-29
2024-03-03 20:24:28|WEEKLY|01771|1056454|/equities/cue-biopharma|R2000GROWTH|1.4423345914595|13|0.42709412248782|-0.3172|1|1|-0.31715|2.11|-0.38106|18|-0.38106232933524|18|44.14|0.02196|0.15796|0.2424080639752|0.081200035998448|149.48868365622|95.53091324|14.066665967306|0.429|0.286|0.52478|7|3|-0.00081819314641744|0.16537906542056|31.690000534058|2020-05-31|-0.35916|2020-03-15|0.39087|2020-04-12
2024-03-03 20:24:29|WEEKLY|01772|16807|/equities/omeros-corp|R2000GROWTH|2.0979247231852|11|0.79819170171782||0|0|0.3168|4.78|-0.18934|27|-0.18933659145095|27|29.64|-0.13102|0.01984|-0.068217417598333|0.0048840858868583|6.4973813228637|42.40052986741|56.501184258332|0.56|0.44|0.49945|25|9|0.0059386018641811|0.14863121171771|30.229999542236|2015-08-23|-0.46222|2021-10-03|0.77778|2022-07-03
2024-03-03 20:24:30|WEEKLY|01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|-103.38812070796|22|5.1030190798407|0.0233|-1|1|0.0233|91.82|0.29455|47|0.29455458677245|47|38.5|0.04177|0.12788|0.046624772290836|0.15713405875438|125.52924536792|243.32688931683|734.5599975586|0.423|0.269|0.2187|26|7|0.0036120743639922|0.07569904109589|113.33999633789|2023-07-23|-0.30637|2008-11-16|0.37761|2009-02-08
2024-03-03 20:24:30|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
2024-03-03 20:24:31|WEEKLY|01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|-25.219493828553|26|1.266292038409|0.0847|-1|1|0.08466|22.49|0.13317|43|0.13316503635296|43|34.32|0.05639|0.14439|0.095830639512839|0.18334676389236|554.87205866754|1547.6629791994|4889.1302963342|0.5|0.333|0.22947|66|22|0.003574903930131|0.08151584279476|56.369998931885|2000-05-21|-0.27122|2008-10-12|0.3125|1981-05-31
2024-03-03 20:24:33|WEEKLY|01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|-0.95195439665966|69|0.16876919325741||0|0|0.90288|0.64|-0.08094|30|-0.080941935214508|30|41.3|-0.04294|0.20814|0.14584031623446|0.58907175882538|-7.2793221867219|1281.466976511|36.571427753994|0.533|0.3|0.38833|30|12|0.0054437337413925|0.14244713848508|24.569999694824|2021-02-14|-0.41546|2023-03-05|2.43678|2022-04-17
2024-03-03 20:24:34|WEEKLY|01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|2.8304161959281|30|0.76986130299203|-0.2103|1|1|-0.21028|5.07|-0.81|20|-0.80999999576145|20|35.53|-0.28159|0.04564|-0.23844271846181|-0.41492301252718|1.8109756077244|1.333098451417|0.340725817988|0.471|0.353|0.72067|17|7|0.0068709952606635|0.20377939968404|1890|2012-01-08|-0.80785|2022-07-24|2.82143|2023-08-13
2024-03-03 20:24:35|WEEKLY|01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|3.7315872337664|10|0.83447088710981||0|0|0.64251|6.8|-0.76624|9|-0.76624386835816|9|35.5|0.21709|0.43204|0.33783501995461|0.8875133773256|2.9229304135335|117.32512875002|45.333334604899|0.643|0.357|0.6151|14|6|0.010507015810277|0.18549685770751|80|2014-11-02|-0.81893|2022-10-16|3|2014-08-03
2024-03-03 20:24:36|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
2024-03-03 20:24:37|WEEKLY|01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|1.499924246575|18|0.42705707428068|0.12|1|1|0.12|2.24|-0.55759|22|-0.55758670306568|22|37.73|-0.04139|0.29225|0.30273838194091|0.50107651888415|-42.789500038953|137.78473698908|0.071680000305176|0.6|0.382|0.55875|55|22|0.0067392304015296|0.18491866156788|21717.5|1986-05-25|-0.72121|2018-07-01|2.94613|1985-12-08
2024-03-03 20:24:39|WEEKLY|01781|1055906|/equities/curo-group-holdings|R2000GROWTH|-0.92127134932715|111|0.22747378641909||0|0|0.98395|0.22|0.33031|57|0.3303050556232|57|35.83|-0.04638|0.19789|-0.1062650137947|0.071439465871989|58.191857832351|108.09699967|1.5492957870631|0.5|0.333|0.27283|6|1|-0.0046404|0.15254492307692|32.200000762939|2018-09-30|-0.67337|2024-02-11|1.03808|2020-12-20
2024-03-03 20:24:40|WEEKLY|01782|1172578|/equities/latham-group|R2000GROWTH|-3.4603256610387|22|0.45145470931726|-0.3556|-1|1|-0.35565|3.24|-0.38956|12|-0.38956462371921|12|32|0.0178|0.08288|-0.38956462371921|-0.38956462371921|61.044|61.044|11.889908291878|0.25|0.25|0.50323|4|1|-0.0076563087248322|0.16313785234899|34.729999542236|2021-05-23|-0.34369|2022-06-19|0.46044|2021-11-14
2024-03-03 20:24:40|WEEKLY|01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|10.221868848286|44|1.9927740407763|0.539|1|2|0.46985|14.14|-0.63197|11|-0.63197026918504|11|46.78|-0.11277|0.2557|0.021865790493279|0.027479995634872|42.348641915467|42.373642364462|19.092628692211|0.556|0.444|0.44607|9|4|0.005087974137931|0.16046290948276|129.10800170898|2015-06-14|-0.75309|2016-02-07|1.79882|2021-02-14
2024-03-03 20:24:41|WEEKLY|01784|17175|/equities/siga-technologies|R2000GROWTH|4.4046611662701|13|0.46070535353434||0|0|-0.1664|5.21|0.60326|17|0.60325520211023|17|41.48|-0.10908|0.08829|0.026474110940985|0.10808664268346|-57.102129960136|131.8084744312|90.6086963156|0.545|0.394|0.50187|33|13|0.0060517378711079|0.1616859160029|24.934926986694|2022-08-21|-0.56429|2015-12-27|1.11892|2006-10-22
2024-03-03 20:24:42|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
2024-03-03 20:24:44|WEEKLY|01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE|7.2787042194266|11|2.2887652538333||0|0|0.24128|12.81|-0.28555|20|-0.28555432291048|20|28|-0.25956|-0.15166|-0.39446068158592|-0.28555432291048|35.48173035|71.445|40.9265199101|0.4|0.2|0.59724|5|2|0.0029264666666667|0.19461233333333|42.810001373291|2021-07-18|-0.28771|2022-03-06|0.73469|2023-07-16
2024-03-03 20:24:44|WEEKLY|01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE|3.1710739637389|11|0.66782673808847|0.8805|1|2|0.04897|4.07|||-0.28555432291048|20|124|0.81418|0.89634|0|0|100|100|19.492338770343|0|0|0.11777|1|0|0.0054065671641791|0.2321371641791|78.819999694824|2021-12-05|-0.65453|2021-12-19|1.38037|2023-12-24
2024-03-03 20:24:45|WEEKLY|01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|-19.520488999394|44|2.1550562610795||0|0|0.27899|16.54|1.55534|42|1.5553430721727|42|25.33|-0.26694|0.146|0.18820580623084|0.57385924381118|63.107499970548|151.37323092|74.337082766415|0.5|0.333|0.43794|6|2|0.0055678974358974|0.145804|43.919998168945|2021-02-28|-0.23644|2020-09-27|1.27477|2022-07-17
2024-03-03 20:24:46|WEEKLY|01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE|-39.598444226816|1|4.9561482281932||1|0|0|18|-0.21084|13|-0.2108445639108|13|34.75|0.01786|0.1523|0.074362839638787|-0.2108445639108|107.29182612|78.916|25.906734499609|0.5|0.25|0.48852|4|1|-0.0035090647482014|0.16018143884892|83.209999084473|2021-08-08|-0.40931|2023-03-05|0.28945|2023-05-14
2024-03-03 20:24:46|WEEKLY|01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|-55.107033105075|24|3.305609420353||0|0|0.12521|45.83|-0.16603|41|-0.16602586887282|41|39.08|-0.00714|0.09125|0.024875275005718|0.078587679793277|80.568136386131|195.65965168896|258.19719341439|0.438|0.333|0.23908|48|13|0.0021103528172722|0.077623659820958|154.17999267578|2021-04-18|-0.31|2009-03-01|0.2979|2009-08-30
2024-03-03 20:24:48|WEEKLY|01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|15.984268981719|11|1.7302434184471|0.8837|1|1|0.88374|21.55|-0.11828|36|-0.28008448171895|9|32.8|-0.13698|-0.06175|-0.2118847449876|-0.25868732802437|48.41437963311|54.90901832|63.700851524278|0.6|0.4|0.41104|5|3|0.0021121264367816|0.14822086206897|70.333099365234|2021-03-14|-0.27498|2023-04-16|0.3913|2023-05-28
2024-03-03 20:24:49|WEEKLY|01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|-5.7363469694598|50|0.63199376371947||0|0|0.22464|5.35|-0.15545|15|-0.15544675263976|15|45.18|-0.0961|0.19572|0.16791469997259|0.42820994198029|-487.02031923492|987.95303738933|194.54545107755|0.676|0.412|0.43809|34|14|0.0062698611987382|0.13855191798107|12.569999694824|2022-01-02|-0.5177|2020-03-15|1.16854|2005-02-20
2024-03-03 20:24:50|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
2024-03-03 20:24:51|WEEKLY|01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE|5.4952025738143|10|1.058369693732||0|0|-0.00575|7.785|-0.12824|14|-0.040520685742075|33|44.33|0.14292|0.17492|-0.12824205463221|0|87.176|100|32.437499364217|0.333|0|0.34872|3|1|-0.0021253521126761|0.15616105633803|29.810600280762|2021-07-11|-0.44832|2021-08-15|0.35337|2022-09-11
2024-03-03 20:24:51|WEEKLY|01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|36.329490467935|11|2.1768153243729|-0.0884|1|1|-0.0884|38.98|-0.09054|13|-0.023925915377706|103|43.38|-0.00949|0.04425|0.066031334224962|0.16520580696131|117.35341557209|340.7295681291|1265.5844320714|0.622|0.378|0.21769|45|22|0.0023973445463812|0.069574067278287|50.310001373291|2023-02-05|-0.18106|1999-09-26|0.34|1987-12-20
2024-03-03 20:24:54|WEEKLY|01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|16.642265152626|11|0.98288913573728||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|0.0031700174825175|0.070556232517483|26.489999771118|2023-03-05|-0.33905|2007-12-16|0.37882|2009-03-29
2024-03-03 20:24:55|WEEKLY|01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE|-8.4959603976836|25|0.84594538473316|-0.0486|-1|1|-0.04859|6.69|-0.2919|9|-0.2918978965184|9|28|-0.05988|0.00913|-0.31935553920405|-0.31935553920405|46.2523839|46.2523839|14.929702861397|0.5|0.5|0.43743|4|2|-0.0079027941176471|0.15550779411765|69.410003662109|2021-09-12|-0.50589|2022-08-14|0.27379|2022-07-10
2024-03-03 20:24:55|WEEKLY|01798|15639|/equities/calamp-corp|R2000GROWTH|-8.5094404889527|128|1.8381468280614||0|0|0.98848|2.7|0.18903|68|0.18903147679702|68|49|0.43828|0.79994|0.52565547634002|0.93577496730723|-824.18847472177|2885.0274255887|2.3478261284206|0.6|0.35|0.43894|40|18|0.0043917537134643|0.14790570675611|1449|2000-07-16|-0.39826|2007-05-20|0.88384|1999-04-18
2024-03-03 20:24:56|WEEKLY|01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE|-4.8283363392213|3|0.94050088555393|-0.5672|-1|1|-0.56723|3.73|0.19|11|0.19000005722046|11|29.33|0.14704|0.26407|0.29042390900315|0.22262633278582|240.89700749039|147.84308890359|22.578691983756|0.5|0.417|0.58678|12|5|0.0036491525423729|0.16715822033898|69.569999694824|2018-09-16|-0.47461|2024-02-18|0.68018|2024-03-03
2024-03-03 20:24:57|WEEKLY|01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE|5.8137044043716|9|2.7935501754136|-0.3086|1|1|-0.30863|7.93|||0.19000005722046|11|132|0.99169|0.99203|0|0|100|100|0.57463766872019|0|0|1.21268|1|1|-0.022646142857143|0.24062921428571|1416.8000488281|2021-07-04|-0.60061|2024-02-04|0.57684|2023-01-15
2024-03-03 20:24:59|WEEKLY|01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|6.3526702828663|14|0.69765993728026|-0.1072|1|1|-0.10719|6.83|||0.19000005722046|11|147|0.87154|0.87257|0|0|100|100|11.469067707364|0|0|0.27224|1|1|-0.01091275|0.110128625|64.729873657227|2021-02-14|-0.32721|2021-08-15|0.17261|2022-03-20
2024-03-03 20:25:00|WEEKLY|01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|-0.010469481129663|129|0.0034564937107309||0|0|0.99999|0.0001|0.73043|25|0.73043474943742|25|44.6|-0.58948|0.49617|0.078038137513779|-0.0325345050561|33.079665753589|23.464749853584|3.1249999209375E-5|0.4|0.3|1.00486|10|3|0.046923031358885|0.27525472125436|320|2013-02-10|-0.96552|2023-10-22|19.27778|2015-11-22
2024-03-03 20:25:00|WEEKLY|01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|0.50415423704861|1|0.1504485799416||0|0|0|1.13|-0.24496|10|-0.24495753071789|10|35.2|-0.0184|0.05308|0.15452553531958|-0.22193630059725|115.37162555318|60.48474432|7.6094273818449|0.6|0.4|0.63925|5|2|-0.0051064204545455|0.19584017045455|37.509899139404|2021-01-24|-0.6706|2022-01-09|0.50667|2024-03-03
2024-03-03 20:25:01|WEEKLY|01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|1.2794240139205|8|0.2801919969493|0.5318|1|1|0.53179|2.65|-0.17563|12|-0.17563423915285|12|25.35|-0.18849|-0.06476|-0.19151261519753|-0.16577548682048|7.4997038804956|15.563738135684|21.370969168477|0.588|0.471|0.44784|17|6|0.0013302054794521|0.13575641552511|35|2018-03-11|-0.38966|2019-03-03|0.76667|2024-03-03
2024-03-03 20:25:02|WEEKLY|01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|-1.2922050828908|149|0.2257445766929||0|0|0.94671|0.5985|-0.33605|7|-0.11293884766345|58|38.25|0.0848|0.26807|-0.23007869586794|-0.17357467089141|34.408043960717|67.93016774|23.940000534058|0.5|0.25|0.44805|8|3|0.0036912555066079|0.15378284140969|19.14999961853|2021-02-07|-0.2921|2018-10-21|1.6|2015-06-07
2024-03-03 20:25:03|WEEKLY|01806|1011049|/equities/shotspotter-inc|R2000GROWTH|-25.728696638873|2|2.7291088505182|-0.0466|-1|1|-0.04661|17.74|-0.28692|14|-0.28691626266236|14|25|-0.16212|-0.02311|-0.20140804040792|-0.21344619331693|22.058554204359|36.251459968328|143.76012602721|0.429|0.286|0.39278|14|6|0.0049438461538462|0.12936182336182|66.139999389648|2018-09-16|-0.34003|2023-04-09|0.44661|2020-08-09
2024-03-03 20:25:04|WEEKLY|01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|5.6682610706097|60|1.0462872051098||0|0|0.00768|6.56|0.92868|133|2.3531414532621|70|36.87|0.12059|0.22168|0.20720968192499|0.33758034342225|200.63769147984|361.4950422225|28.646288436928|0.609|0.391|0.34038|23|11|0.0028152921719956|0.12021469680265|152.18620300293|2020-02-23|-0.56159|2015-01-18|0.72313|2022-12-04
2024-03-03 20:25:05|WEEKLY|01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE|11.4470057704|12|0.99442226990201|0.0437|1|2|-0.02008|12.69|-0.09007|40|-0.17785465250846|3|45.2|-0.02794|0.01633|-0.13396098300999|-0.17785465250846|74.80989495|82.215|86.621159800797|0.4|0.2|0.22092|5|2|0.0013081012658228|0.085942827004219|16.495000839233|2022-02-13|-0.41667|2020-03-15|0.31714|2020-03-22
2024-03-03 20:25:06|WEEKLY|01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|8.2240266206954|83|2.4565282188503|1.517|1|1|1.51701|14.8|||-0.17785465250846|3|89|0.87975|0.88164|0|0|100|100|30.26584811639|0|0|0.86812|1|1|0.0024069590643275|0.20068409356725|60.270000457764|2020-12-06|-0.49832|2021-12-05|0.45614|2023-01-15
2024-03-03 20:25:07|WEEKLY|01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|108.67158760607|1|13.584470543663||-1|0|0|167.82|-0.70272|16|-0.21068862370025|8|37.33|-0.07536|0.08979|0.09778776946186|0.57287660846286|30.486373318202|216.79606049191|1668.1908580936|0.556|0.333|0.34448|9|4|0.012672857142857|0.1315749702381|173|2024-03-03|-0.27726|2019-09-29|0.71088|2021-12-05
2024-03-03 20:25:08|WEEKLY|01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|-112.32120585779|54|6.5953027831047|0.0534|-1|1|0.05335|101.85|-0.33587|9|-0.17818616405577|13|27.06|-0.06973|0.05116|0.031513659796585|0.17961475098145|57.818330803399|150.9035126171|1297.4522256238|0.5|0.333|0.28597|18|8|0.0069742222222222|0.089926037037037|154.96800231934|2022-11-20|-0.35007|2019-03-10|0.24804|2018-03-11
2024-03-03 20:25:09|WEEKLY|01812|1050151|/equities/arcimoto|R2000GROWTH|-1.0064733745844|154|0.15200779246593|0.9981|-1|1|0.99808|0.5447|5.87568|46|5.8756814544435|46|30.5|0.45615|0.91744|1.834107510272|2.7575442278986|434.02367947318|439.63785488|0.49160650858259|0.5|0.333|0.52386|6|2|-0.0054235416666667|0.20509220238095|736|2021-02-07|-0.52643|2022-12-11|1.25298|2020-11-22
2024-03-03 20:25:10|WEEKLY|01813|16459|/equities/kirklands|R2000GROWTH|2.0061753411523|14|0.40186262383091|0.1128|1|2|-0.14148|2.67|-0.31161|4|-0.31161470638752|4|41.33|0.76018|0.99804|1.713675283404|2.5546415083654|41268.493898242|11368.850268591|19.017094612168|0.481|0.296|0.35351|27|8|0.003000354295837|0.12626372896368|34.450000762939|2021-05-02|-0.48635|2019-06-09|0.59477|2020-08-23
2024-03-03 20:25:11|WEEKLY|01814|50983|/equities/mri-interventions|R2000GROWTH|4.6780355711389|8|0.93975932778095|-0.0683|1|1|-0.06834|6.68|0.17878|70|0.48335450588234|62|35.71|-0.14994|0.0852|-0.083794545877927|-0.050506883172297|27.927449615971|67.565209366466|22.266666094462|0.412|0.235|0.474|17|4|0.0040364983713355|0.17299827361564|200|2012-07-08|-0.46667|2017-05-28|0.69118|2012-07-01
2024-03-03 20:25:12|WEEKLY|01815|1172512|/equities/esports-technologies|R2000GROWTH|-1.0684880614977|116|0.2660126860175||0|0|0.99943|0.31|||0.48335450588234|62|17.5|-0.38576|-0.28533|0|0|100|100|0.040762656460774|0|0|0.41808|2|0|-0.023000533333333|0.31381566666667|1084.8000488281|2021-10-03|-0.63566|2023-10-22|2.57395|2023-12-31
2024-03-03 20:25:13|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
2024-03-03 20:25:14|WEEKLY|01817|17614|/equities/ziopharm-oncology|R2000GROWTH|0.12766052923409|6|0.75861152729467|-0.1518|1|1|-0.1518|2.235|0.89846|70|0.69454281986758|12|45.19|0.14939|0.39366|0.43243129190556|0.35509777593527|2499.0479458205|263.75713369462|0.93124995628993|0.714|0.476|0.50603|21|12|0.0028585534591195|0.16632527253669|223.94999694824|2015-11-15|-0.75|2005-11-13|0.85377|2024-01-07
2024-03-03 20:25:15|WEEKLY|01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|-25.054669661549|1|1.5265564266932||1|0|0|20.41|-0.15085|11|-0.1508505244221|11|30.78|-0.05664|-0.00619|-0.028827688497539|0.0092526064162963|53.925382823871|97.777445758337|147.25829980507|0.778|0.5|0.1971|18|7|0.0016746389891697|0.066917490974729|38.650001525879|2022-08-21|-0.19029|2015-09-27|0.17332|2015-12-20
2024-03-03 20:25:16|WEEKLY|01819|17089|/equities/red-robin-gourmet|R2000GROWTH|-11.877444470253|1|1.209148156751||1|0|0|7.58|-0.33567|11|-0.33567046230721|11|33.18|0.01067|0.12418|0.11768514410884|0.12311598747802|144.23403245831|108.51917583372|62.029457922009|0.529|0.382|0.29635|34|13|0.002794920212766|0.10224515957447|95|2015-08-09|-0.50432|2020-03-15|0.60244|2020-04-12
2024-03-03 20:25:17|WEEKLY|01820|949588|/equities/intelligent-systems|R2000GROWTH|-16.964501089955|50|1.7413271714996|0.5501|-1|1|0.55009|12.8|0.05475|19|0.054751335180935|19|47|0.08025|0.21911|0.28242755684076|0.55160249256903|205.54511170752|2183.1345415612|200|0.5|0.325|0.34622|40|17|0.0039877449455676|0.11683367547952|56.240001678467|2019-09-01|-0.50822|2000-04-16|0.61146|1998-12-06
2024-03-03 20:25:19|WEEKLY|01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH|1.6813430816616|38|0.37566237815042|0.5127|1|1|0.51266|2.39|||0.054751335180935|19|111|0.86473|0.86944|0|0|100|100|20.462329130634|0|0|0.78532|1|1|-0.0044297972972973|0.17719966216216|13|2021-06-20|-0.34733|2022-04-03|0.50258|2023-01-15
2024-03-03 20:25:19|WEEKLY|01822|31050|/equities/mei-pharma-inc|R2000GROWTH|-6.1842446187478|7|0.63641484112678||0|0|0.10148|4.25|-0.37351|17|-0.3735099470755|17|43.67|-0.24705|-0.05411|-0.16590976609679|-0.21073137980967|0.062678834490605|2.4582316862545|0.046600877192982|0.708|0.458|0.5292|24|12|0.001736385199241|0.17610657495256|15720|2004-01-11|-0.72381|2015-03-29|2.02564|2012-11-11
2024-03-03 20:25:20|WEEKLY|01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|-88.850201874071|20|5.5312585586242||0|0|-0.28677|86.78|0.21136|52|0.21135704132454|52|37.77|-0.04543|0.31958|0.49278817244667|0.62210256781829|1199.5282209062|878.18079751706|1388.4799804687|0.59|0.436|0.32104|39|13|0.0082902345844504|0.11962266085791|171.88000488281|1996-10-13|-0.69984|1999-12-12|2.33156|1995-06-25
2024-03-03 20:25:21|WEEKLY|01824|997802|/equities/beyondspring-inc|R2000GROWTH|0.73920248674675|4|0.25437534137192||0|0|0.00671|1.5|-0.39252|46|-0.075859521000505|14|40.11|-0.27317|0.06157|0.014182309536746|-0.093654686625683|67.001965011122|59.546782025379|7.7922077922078|0.667|0.444|0.53815|9|3|0.0067751648351648|0.16855980769231|48.490001678467|2017-07-09|-0.71986|2021-12-05|2.7377|2022-12-18
2024-03-03 20:25:21|WEEKLY|01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|-45.395545640928|25|1.7628058611749|-0.065|-1|1|-0.06495|41.81|-0.1392|18|-0.13920175864189|18|38.6|-0.03494|0.00824|-0.0015260627935209|0.025233387679139|95.317490126375|108.14040732067|254.90793978909|0.6|0.4|0.18364|10|5|0.0030614146341463|0.059414292682927|54.939998626709|2023-07-23|-0.22759|2020-03-15|0.21364|2016-11-13
2024-03-03 20:25:23|WEEKLY|01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|7.9612686186942|19|1.2845769872297||0|0|1.47589|11.81|0.35973|29|-0.098063002078917|20|72.6|1.40527|1.96715|0.13083426385665|-0.098063002078917|122.63948762|90.194|621.5789772533|0.4|0.2|0.5085|5|2|0.020905511811024|0.19472795275591|30.549999237061|2021-08-29|-0.78166|2016-04-03|4.4|2016-04-10
2024-03-03 20:25:24|WEEKLY|01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|8.3193982499133|31|0.75477978333915|-0.1058|1|1|-0.10577|9.3|-0.29376|7|-0.29375642046318|7|32.44|0.02878|0.15678|0.14585232804119|0.22155396300149|173.7146387018|244.01724385224|172.2222227128|0.556|0.407|0.2641|27|10|0.0032305849889625|0.093922924944812|23.260000228882|2021-03-21|-0.32997|2020-03-15|0.54167|2011-11-20
2024-03-03 20:25:25|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
2024-03-03 20:25:25|WEEKLY|01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|-5.1136943353042|18|0.4656083063133||0|0|0.13377|3.95|0.22583|16|0.22582778031799|16|33.69|-0.00287|0.09714|0.079127624310832|0.14082355716897|110.78942672729|253.43447624554|145.1138948024|0.538|0.346|0.31085|52|21|0.0039338157150933|0.11410524590164|32|2006-05-14|-0.58416|2020-03-15|0.65394|2020-06-07
2024-03-03 20:25:26|WEEKLY|01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|-35.564712962436|95|2.2099041809397||0|0|0.60481|29.43|0.82256|92|0.82256485825496|92|62.17|0.28076|0.36611|0.64793231217546|0.64793231217546|437.46789559886|437.46789559886|202.96551934604|0.5|0.5|0.21958|6|2|0.0027054389721627|0.06649556745182|95.040000915527|2022-05-01|-0.30876|2020-03-22|0.36053|2020-04-12
2024-03-03 20:25:28|WEEKLY|01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|-30.103780020725|7|5.3308881481215|-0.6739|-1|1|-0.6739|27|-0.71224|12|-0.78728069281094|18|23.88|-0.19096|0.40468|0.57914918469137|1.0979864568856|-1045.5129499306|1113.1359346116|410.95889337203|0.52|0.36|0.68952|25|9|0.024764709784411|0.23887603648425|155.67999267578|2014-12-28|-0.495|2012-11-11|3.28058|2017-11-26
2024-03-03 20:25:29|WEEKLY|01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|42.982555794445|13|4.3215987724907|0.0945|1|2|0.01663|50.73|-0.43185|6|-0.28454117985746|13|36.19|0.10209|0.19311|0.096109784420589|0.37819204603359|29.033218593922|195.03278072601|1761.4582474447|0.556|0.296|0.26569|27|11|0.0045782608695652|0.081385015166835|62.439998626709|2021-11-28|-0.28551|2015-10-18|0.36945|2020-04-12
2024-03-03 20:25:30|WEEKLY|01833|52674|/equities/chromadex-corp|R2000GROWTH|1.2571637092054|60|0.14901381763557||0|0|-0.26484|1.61|0.80091|51|0.80091149894703|51|32.61|-0.24402|0.1283|-0.25758789154617|0.13716973139476|-81.815072560277|86.180204819756|40.250000357628|0.565|0.348|0.45413|23|9|0.013583535228677|0.18026936959209|23.659999847412|2021-02-28|-0.684|2008-09-28|2.75|2011-02-20
2024-03-03 20:25:31|WEEKLY|01834|16552|/equities/luna-innovations|R2000GROWTH|-7.661409707104|29|0.66520874905341|0.0412|-1|1|0.04119|6.75|-0.40181|11|0.057796535784416|16|56.13|0.09443|0.26992|0.32552434822077|0.47984123488701|394.54651344342|576.22323740135|112.5|0.625|0.438|0.38653|16|6|0.0061992872570194|0.144693412527|13.050000190735|2021-03-14|-0.48889|2009-04-26|2.63333|2009-09-27
2024-03-03 20:25:32|WEEKLY|01835|48662|/equities/ampio-pharm|R2000GROWTH|-4.0394962541542|118|0.75765699151318|0.9944|-1|1|0.99436|1.64|0.30823|71|0.30823434193425|71|23.65|-0.25828|0.02201|-0.094385523740307|0.014838434001534|-0|28.176594050922|0.39616110654854|0.692|0.5|0.4887|26|11|0.0043469808743169|0.2072275|2568.9982910156|2013-10-27|-0.78537|2018-08-12|1|2010-04-04
2024-03-03 20:25:34|WEEKLY|01836|17278|/equities/stereotaxis|R2000GROWTH|2.0419038380169|5|0.35192883476666|0.3096|1|2|0.24424|2.7|-0.42481|19|-0.4248120593906|19|40.64|-0.0079|0.1312|0.23969604873175|0.25726398643791|82.665063819162|83.082451390725|3.9473684027071|0.52|0.32|0.44838|25|8|0.0049856764705882|0.15923191176471|153.96000671387|2007-11-04|-0.61006|2011-08-14|3.31613|2013-08-04
2024-03-03 20:25:35|WEEKLY|01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|-419.54110474389|9|23.437957985454|0.0279|-1|1|0.0279|363.1|0.59613|62|0.59612862279067|62|52.32|0.1335|0.20378|0.27907472082856|0.46574859559706|443.26408609238|742.50056127791|4163.9907681704|0.455|0.318|0.19818|22|8|0.0041208973252804|0.063937722174288|451.29998779297|2023-12-17|-0.21422|2020-03-22|0.24383|2009-04-19
2024-03-03 20:25:36|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
2024-03-03 20:25:37|WEEKLY|01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE|-0.99374628581661|21|0.28474876083619|0.9579|-1|1|0.95795|0.082|-0.33447|15|-0.33447098865022|15|33.36|-0.43137|0.56268|0.6360175410074|0.82648662051634|2407.7556207053|710.85143800345|0.46067418977329|0.857|0.5|0.51995|14|10|0.011988049281314|0.17231252566735|267.89999389648|2018-08-12|-0.59593|2022-10-23|8.85451|2018-03-18
2024-03-03 20:25:37|WEEKLY|01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|-6.4337434495693|46|0.74124780380745||0|0|0.70962|4.27|-0.35898|24|-0.35897996593878|24|49.75|0.54877|0.93442|1.5110578743953|1.5110578743953|280.8372722|280.8372722|44.525546537914|0.5|0.5|0.44774|4|1|0.0014665163934426|0.15324184426229|66.400001525879|2021-04-18|-0.37804|2023-08-06|0.39608|2020-07-12
2024-03-03 20:25:39|WEEKLY|01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|-8.147800556081|5|0.60926687427939||0|0|0.15076|6.14|-0.1151|9|-0.11510189016803|9|54.83|0.02006|0.0554|0.096715977358828|0.13650313435908|217.78539857554|200.63278107513|74.969477180342|0.556|0.333|0.16839|18|7|0.00039466195761857|0.055812996972755|16.10000038147|2016-12-11|-0.18436|2009-03-08|0.18087|2020-04-12
2024-03-03 20:25:40|WEEKLY|01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|7.7116275534973|15|1.6081413254448|0.4127|1|1|0.41265|10.27|0.84891|97|-0.57039235853123|19|30.15|-0.03733|0.14359|0.32047990614639|0.84444681912241|71.608520058235|140.02235769|248.66828506502|0.385|0.154|0.4856|13|5|0.0098070689655172|0.17810509852217|45.819999694824|2021-02-14|-0.40893|2022-02-13|0.57493|2023-04-16
2024-03-03 20:25:41|WEEKLY|01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE|6.6871918522995|15|1.0334468908345|0.3709|1|2|0.30901|9.15|0.33365|49|-0.23130612366047|19|40.67|0.07681|0.14848|0.051172489950826|-0.23130612366047|102.51634185|76.869|48.773984578334|0.667|0.333|0.44503|3|1|-0.0013413970588235|0.13246889705882|28.700000762939|2021-09-19|-0.37164|2023-05-14|0.22041|2023-11-19
2024-03-03 20:25:41|WEEKLY|01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|-12.862336838653|44|0.9158770333025|0.1619|-1|1|0.16194|10.04|-0.19705|28|-0.19705097312492|28|40.7|-0.11401|0.00195|0.0030376723725485|0.043911171674066|94.963630382186|113.11388424874|91.689498965633|0.5|0.4|0.29576|10|5|0.0017908222222222|0.092413022222222|24.889999389648|2021-06-20|-0.27801|2017-05-28|0.3|2020-03-29
2024-03-03 20:25:42|WEEKLY|01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|1.3825434510728|28|0.17062295161175|0.315|1|1|0.31496|1.67|-0.14238|82|-0.14237904230609|82|48.32|-0.00426|0.14982|-0.12126817871688|-0.048855440822845|12.023983476245|47.517893905352|140.92827322569|0.474|0.263|0.41069|19|7|0.004604455026455|0.13693337566138|4.8499999046326|2007-04-22|-0.34225|2019-07-14|0.73333|2008-11-02
2024-03-03 20:25:44|WEEKLY|01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|17.03175147329|57|1.9311573011071|-0.0412|1|1|-0.04119|20.25|0.13661|29|0.13660993339663|29|49.71|0.17316|0.32895|0.29035352614546|0.44780365264025|288.54971082746|517.60291040064|191.03772897405|0.588|0.412|0.31661|17|9|0.0037920754716981|0.10882439511654|54.990001678467|2021-02-14|-0.29642|2014-12-21|0.63793|2009-08-30
2024-03-03 20:25:45|WEEKLY|01847|15935|/equities/durect-corp|R2000GROWTH|-1.5756194030208|33|0.24901351014732||0|0|0.67826|0.9813|-0.57083|7|-0.33659284171291|15|28.33|-0.25927|-0.04413|-0.16954546620833|-0.084414769924801|0.14755656556681|6.8631682981229|0.65419999758403|0.452|0.333|0.47776|42|10|0.0024461538461538|0.16095652209493|163.75|2000-11-12|-0.80571|2023-11-12|0.62717|2023-01-08
2024-03-03 20:25:46|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
2024-03-03 20:25:47|WEEKLY|01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|1.2883511534504|1|0.53054961392706||-1|0|0|3.23|-0.4292|20|0.95312338916459|8|59.67|0.22314|0.60661|0.26195991743552|0.95312338916459|111.4840896|195.312|13.199836982875|0.667|0.333|0.41769|3|1|0.00041184357541899|0.20025603351955|33.349998474121|2021-01-24|-0.39315|2023-11-12|1.59811|2023-08-20
2024-03-03 20:25:47|WEEKLY|01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|42.804870541385|13|3.4656576063943|-0.0395|1|2|-0.06911|45.12|0.00159|26|0.0015908124904573|26|38.56|-0.00533|0.06621|0.097557991362581|0.20507968846058|177.59309031057|497.96660054551|1834.1462696022|0.488|0.341|0.14657|41|14|0.002621971123666|0.054235630885122|78.709999084473|2022-10-30|-0.32718|2011-03-27|0.2805|2001-04-01
2024-03-03 20:25:49|WEEKLY|01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|68.009721731768|13|5.4830446003433|-0.031|1|2|-0.0615|74.62|-0.08118|24|-0.081179951388561|24|32.47|-0.00886|0.05538|0.02772868048216|0.093125926768289|69.227156339015|264.0702351537|962.83874511719|0.745|0.431|0.23826|51|29|0.0028519784172662|0.073694946043166|124.5299987793|2021-05-16|-0.45891|2020-03-22|0.41426|2020-04-12
2024-03-03 20:25:50|WEEKLY|01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|3.019127454361|1|0.52195756766507||0|0|0|5.68|-0.0897|15|-0.089704703631179|15|28.63|-0.55491|0.14916|-0.02515108575711|0.038547398886393|20.043571035814|54.667476319247|22.27450913074|0.632|0.474|0.47258|19|5|0.016484761029412|0.13038251838235|60|2020-08-02|-0.43347|2020-08-16|9.40476|2020-08-02
2024-03-03 20:25:51|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
2024-03-03 20:25:52|WEEKLY|01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|-8.52046311329|52|1.2169550946717||0|0|0.74142|6.48|-0.33351|17|-0.33351062545414|17|29.56|0.06847|0.15701|0.17926900271019|0.31095035549305|102.35194753019|110.57939054448|50.62499939464|0.75|0.438|0.30013|16|10|0.0021637595419847|0.11110062977099|104.16999816895|2015-08-09|-0.35714|2023-11-12|0.60534|2015-02-22
2024-03-03 20:25:53|WEEKLY|01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|12.40830995359|70|0.88590631024191|0.3922|1|2|0.34596|13.15|-0.03496|49|0.25986289653648|87|50.4|0.07275|0.17312|0.11245258746055|0.25986289653648|121.58152944|125.986|135.70691628461|0.4|0.2|0.24267|5|1|0.004741246105919|0.088311308411215|17.25|2019-12-29|-0.54103|2020-03-15|0.56154|2020-04-12
2024-03-03 20:25:54|WEEKLY|01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE|21.623100844099|26|2.0856330901141|0.4209|1|1|0.42095|28.76|-0.22239|4|-0.22238832607506|4|37|-0.06418|-0.02548|-0.22238832607506|-0.22238832607506|77.761|77.761|84.613118001409|0.333|0.333|0.37054|3|1|0.0029558823529412|0.14556330882353|52.259998321533|2021-09-05|-0.23062|2023-06-11|0.24575|2021-08-29
2024-03-03 20:25:55|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
2024-03-03 20:25:55|WEEKLY|01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|142.08270949148|25|12.906178385274|0.1974|1|2|0.05618|169|-0.48212|16|1.7522756233305|124|32.09|-1.26957|2.2505|1.6210183179878|8.2755075578587|-1581106.5004492|123152.26105702|310.77601449164|0.544|0.263|0.34295|57|28|0.18343240690772|0.10156479762547|774|2008-06-22|-0.75904|2016-01-17|336.15848|2016-10-09
2024-03-03 20:25:56|WEEKLY|01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|-2.9972825940214|157|0.26116974639185|0.9629|-1|1|0.96292|2.54|-0.34135|32|-0.34134615384615|32|14.62|-1.72368|1.27311|3.8132833920093|5.1196282901154|420.6556433428|7543.3115507095|7.6200071525642|0.617|0.468|0.4436|47|14|0.099340130486358|0.16785462633452|8000|2010-02-07|-0.86667|2009-08-30|61.5|2003-12-14
2024-03-03 20:25:57|WEEKLY|01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|2.081239827149|60|0.46787312922468|0.6213|1|2|0.205|2.41|0.69372|59|0.30013459900337|21|25.45|-0.20738|0.04964|0.041382375962803|0.23159196203798|25.02837843642|151.58901503261|121.71717487954|0.636|0.364|0.63657|11|5|0.012606489675516|0.23109663716814|25.379999160767|2021-05-02|-0.52258|2018-11-04|1.22768|2022-12-25
2024-03-03 20:25:59|WEEKLY|01861|953051|/equities/one-group-hospitality|R2000GROWTH|-5.6501691896591|5|0.59255072351913||0|0|-0.0075|4.03|-0.36204|6|-0.36204146536394|6|44.5|0.19987|0.26842|0.3287302804344|0.57720270110133|204.25782281082|186.09890323451|73.272731087424|0.667|0.333|0.34529|12|7|0.0026689962825279|0.12329834572491|16.440000534058|2021-11-14|-0.37278|2020-04-05|0.4964|2020-08-16
2024-03-03 20:26:00|WEEKLY|01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|-7.3087497389478|8|1.3182165833368||0|0|0.39804|3.38|-0.05695|39|-0.056946893447553|39|38.53|0.13898|0.35318|0.39152197989983|0.5080149132101|2053.7588748458|1053.3203600372|11.418919158382|0.6|0.4|0.27495|30|13|0.0018893035253654|0.10022202923474|105.72650146484|2018-06-24|-0.40494|2015-03-01|1.31959|2015-10-25
2024-03-03 20:26:01|WEEKLY|01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|17.809244328857|12|1.6566504207747|-0.0936|1|2|-0.15352|19.74|0.62236|76|0.62235788775079|76|43.55|0.04862|0.11588|0.026095791534114|0.036282757156265|94.907657625755|96.318726975953|132.57219151086|0.455|0.364|0.2054|11|4|0.0019948367346939|0.075771836734694|45.360000610352|2021-11-14|-0.33776|2020-03-22|0.278|2020-04-12
2024-03-03 20:26:01|WEEKLY|01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|0.91665396596205|2|0.10650379805204|-0.0085|1|1|-0.00847|1.17|1.56432|67|1.5643151901418|67|37.8|0.06343|0.16539|0.11736397515344|0.19901253598561|89.743210079751|143.02390565246|6.4391852073305|0.467|0.4|0.37856|15|6|0.00092077464788732|0.13484478873239|58.040000915527|2015-08-09|-0.74838|2016-01-03|0.74327|2021-01-10
2024-03-03 20:26:02|WEEKLY|01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|27.684525631568|11|2.4994344123754|-0.0697|1|2|-0.09599|32.02|-0.11167|28|-0.1116705787278|28|21.26|-0.09148|0.03379|0.040805747934128|0.17528140495884|33.584393242086|126.1823713412|310.87378509533|0.609|0.391|0.40791|23|11|0.0066659519038076|0.1341697995992|44.700000762939|2023-07-09|-0.3007|2020-03-15|0.42336|2015-05-10
2024-03-03 20:26:04|WEEKLY|01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|16.100028600288|12|1.1700084282144|-0.1526|1|1|-0.15256|16.22|-0.01003|85|0.38500401460905|76|42.14|-0.04043|0.03483|0.091377295194619|0.38500401460905|123.28321628175|138.5|105.18806247148|0.429|0.143|0.15215|7|3|0.00079225490196078|0.054329379084967|22.860000610352|2022-07-31|-0.13648|2020-03-15|0.113|2022-11-06
2024-03-03 20:26:04|WEEKLY|01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE|-39.774396042966|21|2.2683561324776||0|0|-0.05543|33.89|0.10321|64|-0.10554855451695|30|41.79|0.07963|0.14149|0.066085309537669|-0.0065073276853881|158.57808836682|94.674937053271|197.95559420759|0.571|0.286|0.26417|14|7|0.0031703966942149|0.092149983471074|49.990001678467|2021-05-09|-0.42925|2020-03-22|0.50679|2020-04-12
2024-03-03 20:26:05|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
2024-03-03 20:26:06|WEEKLY|01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|59.685745707393|80|5.7147520412205||0|0|1.5795|71.71|||0.19661455544216|10|115|-0.0631|-0.02919|0|0|100|100|274.22562191419|0|0|0.37023|1|0|0.010288144329897|0.12602231958763|82.040000915527|2024-03-03|-0.18327|2022-01-16|1.1069|2022-10-30
2024-03-03 20:26:07|WEEKLY|01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|-11.350003271347|25|0.63765667837668||0|0|0.01001|9.89|-0.03664|43|-0.036644177303232|43|50.57|-0.04542|0.13308|0.066489196473839|0.093972025589366|137.03944146835|172.86221998789|1582.4000549316|0.567|0.4|0.36202|30|12|0.0088809214795587|0.1301540687865|16.629999160767|2021-04-18|-0.5|1994-05-22|1.4992|1994-04-24
2024-03-03 20:26:09|WEEKLY|01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE|-11.97290059173|51|0.70774267362823||0|0|0.04074|10.83|0.01712|17|0.017117078725554|17|35.56|0.00886|0.09264|0.035436558142573|0.097136719521737|61.880624895527|268.48866825474|254.22533666269|0.654|0.404|0.25946|52|28|0.003423654555029|0.082632395997894|21.059999465942|2015-12-06|-0.52809|1993-10-10|1.13904|1995-09-24
2024-03-03 20:26:10|WEEKLY|01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|-7.6625477425005|100|0.79586887830666|0.4946|-1|1|0.4946|5.62|-0.32089|8|-0.32089279293235|8|43.12|0.20668|0.42866|0.39466400661372|0.69306192761702|-1107.4375333526|5955.533687041|86.461536700909|0.647|0.441|0.44786|34|14|0.0066174376996805|0.15216858785942|37.25|2000-03-12|-0.7215|2016-02-14|0.87805|2013-07-28
2024-03-03 20:26:11|WEEKLY|01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|7.2585899624804|11|1.2971365520166|0.408|1|2|0.22246|11.54|-0.34282|19|-0.49763733247891|14|19.86|-0.46009|-0.29535|-0.19765075492958|-0.49763733247891|41.1850828638|50.236|55.057254131285|0.429|0.143|0.625|7|3|0.0053610067114094|0.18728087248322|36.799999237061|2021-09-12|-0.3703|2021-08-01|0.66667|2022-07-24
2024-03-03 20:26:11|WEEKLY|01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|32.660338793205|18|2.6968010652588|0.1256|1|1|0.12559|35.67|-0.22264|28|-0.22263935183416|28|46.92|0.11435|0.2166|0.2974833826239|0.2974833826239|303.08780307588|303.08780307588|122.99999368602|0.462|0.462|0.28335|13|5|0.0022115948963317|0.088449377990431|286.57000732422|2021-01-31|-0.36872|2022-11-06|0.36125|2023-11-05
2024-03-03 20:26:12|WEEKLY|01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|19.124449609424|12|2.5751616207385|-0.0071|1|2|-0.10514|25.96|0.26522|98|0.68139437324444|35|37.07|-0.02773|0.0798|0.18355562131382|0.16994420991317|283.92232143001|224.40549582682|230.75554741753|0.467|0.4|0.2318|15|4|0.0032860141093474|0.074823985890652|72.419998168945|2021-01-10|-0.31981|2023-10-08|0.44002|2020-04-12
2024-03-03 20:26:14|WEEKLY|01876|1129437|/equities/cortexyme-inc|R2000GROWTH|0.84303308873785|8|0.17025683640106|-0.0657|1|1|-0.06569|1.28|-0.38244|13|-0.33489933535621|29|27.11|-0.31064|-0.09055|-0.37029758055005|-0.36726147887051|6.833307914557|11.065010548865|5.3646267336408|0.556|0.444|0.58724|9|4|-0.00015593625498008|0.18921243027888|121.98000335693|2021-08-15|-0.77782|2021-10-31|0.79518|2023-03-26
2024-03-03 20:26:15|WEEKLY|01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|-10.795445991828|155|0.66768591933003|||0|0.49632|9.57|||-0.33489933535621|29|0|0|0|0|0|100|100|50.368419446443|0|0|0|0|0|-0.0031738961038961|0.077141623376623|25.25|2021-10-10|-0.21803|2022-09-18|0.15493|2021-06-13
2024-03-03 20:26:15|WEEKLY|01878|1081602|/equities/everquote|R2000GROWTH|11.745442177287|14|1.9898526584337|0.7449|1|2|0.52385|16.29|-0.09034|22|-0.090336194222577|22|31.44|0.06202|0.25728|0.20172759742364|0.56220202201895|33.428486400748|228.55413607124|89.900663140458|0.667|0.333|0.50672|9|4|0.0059883108108108|0.15044989864865|63.439998626709|2020-07-19|-0.56374|2018-11-18|0.47806|2020-04-12
2024-03-03 20:26:16|WEEKLY|01879|1073473|/equities/evelo-biosciences|R2000GROWTH|-0.09671367368388|33|0.37997496638857|-0.9948|1|1|-0.99483|0.06|0.94189|124|0.32493368042693|12|54.2|0.12951|0.24509|0.63341278746235|0.32493368042693|257.28683177|132.493|0.018749999580906|0.4|0.2|0.98762|5|3|-0.0067910891089109|0.25824141914191|398.56600952148|2021-01-31|-0.89189|2023-12-17|2.21607|2023-07-23
2024-03-03 20:26:17|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
2024-03-03 20:26:19|WEEKLY|01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|-53.758115507498|17|4.0543954672249|-0.1177|-1|1|-0.11769|50.81|-0.21816|10|-0.21816337810844|10|51.75|0.13776|0.28279|0.25691461694271|0.58302901940229|131.73232791865|263.82557501542|13.513298237577|0.583|0.333|0.45871|12|6|0.0019984301412873|0.13998186813187|692|2013-11-10|-0.45027|2020-03-22|0.84513|2020-04-26
2024-03-03 20:26:19|WEEKLY|01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|-5.701309842595|51|0.44376998567865||0|0|0.53007|4.22|0.02273|30|0.022727476647809|30|32.56|-0.01679|0.07332|0.049274969332014|0.12829967609371|91.283883248464|401.81388846873|199.05660462235|0.574|0.407|0.22989|54|18|0.0017902986725664|0.074302046460177|23.309999465942|1999-04-18|-0.20766|2008-10-05|0.38051|2020-12-06
2024-03-03 20:26:20|WEEKLY|01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|9.8906738090441|4|1.8353180755635|-0.0841|1|2|-0.12914|13.42|-0.23178|48|-0.23177991669731|48|48.67|-0.05014|0.08352|-0.23177991669731|-0.23177991669731|76.822|76.822|52.565607972403|0.333|0.333|0.41312|3|0|-5.5771812080538E-5|0.13832060402685|37.169998168945|2021-06-20|-0.4375|2023-11-12|0.3591|2023-11-19
2024-03-03 20:26:21|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
2024-03-03 20:26:22|WEEKLY|01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|48.736438583251|19|0.42618757124854|0.2176|1|2|0.01444|49.88|0.0336|25|0.033595759169561|25|33.48|0.00465|0.13365|0.29770115490659|0.37922423475911|552.25830121005|585.50317127505|303.77588816293|0.4|0.32|0.29894|25|7|0.0040481520467836|0.095994596491228|50.150001525879|2024-03-03|-0.30299|2008-10-12|0.44921|2008-11-30
2024-03-03 20:26:24|WEEKLY|01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|37.415809556505|4|2.4525369868692|-0.0149|1|1|-0.01487|45.06|0.01263|103|0.012628965135026|103|31.33|0.02697|0.08628|0.01445142214363|0.05688360217868|59.814399850445|206.44619893032|1816.9355252717|0.562|0.384|0.18847|73|31|0.002688903930131|0.069550807860262|86.25|1999-12-12|-0.37507|2001-03-11|0.34337|2009-03-29
2024-03-03 20:26:25|WEEKLY|01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|104.69310201959|72|4.6581622136223|0.425|1|2|0.37558|115.04|-0.00855|49|-0.0085493273940181|49|41.9|0.07431|0.14991|0.13832139248723|0.25441951311565|165.58950131998|347.92523175819|9667.2265028484|0.564|0.333|0.26476|39|19|0.0042656187683284|0.085153061583578|122.87000274658|2024-02-04|-0.2716|2008-01-27|0.40299|2000-12-03
2024-03-03 20:26:26|WEEKLY|01888|1061935|/equities/evolus-inc|R2000GROWTH|11.147293570117|59|1.0742354384808||0|0|0.34932|14.91|-0.32813|17|-0.054545509716694|32|28.67|-0.07712|0.11098|-0.053574987286396|-0.026703229098132|43.960670272659|88.990719711399|127.87307069066|0.667|0.333|0.54177|9|5|0.0079740506329114|0.16595753164557|39.5|2018-06-10|-0.41606|2020-07-12|0.85302|2018-05-13
2024-03-03 20:26:27|WEEKLY|01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|-5.54585286652|24|0.48444425959968|-0.0636|-1|1|-0.06357|4.35|0.16203|25|0.1620338354908|25|45.73|-0.04436|0.09823|0.13802291001892|0.11125684061429|337.18470592464|143.40875282201|49.097066288871|0.577|0.346|0.36122|26|11|0.0023508828382838|0.11459067656766|10.989999771118|2001-09-09|-0.46305|2004-05-09|0.51415|2021-03-14
2024-03-03 20:26:28|WEEKLY|01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|65.558727466392|12|6.231257053439|0.2345|1|2|0.16852|78.7|-0.12287|45|-0.12287335963477|45|38.85|0.04342|0.17265|0.31005304600426|0.49630235969605|945.58748851276|1259.4168589462|131.1666615804|0.41|0.231|0.32263|39|13|0.0033109370904325|0.11287631716907|173.73684692383|2018-10-07|-0.41709|2004-08-08|0.47059|2008-11-23
2024-03-03 20:26:30|WEEKLY|01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|-71.200706580154|20|3.2542120274518|-0.0077|-1|1|-0.00775|63.75|-0.115|19|-0.11499726705879|19|36.05|-0.00155|0.06348|0.043076703220551|0.11132344692217|68.813425402003|172.03381368396|411.29032258064|0.55|0.4|0.20729|40|17|0.0020713483915127|0.065898898015058|76|2023-08-13|-0.23863|2018-12-23|0.2116|2020-06-07
2024-03-03 20:26:31|WEEKLY|01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE|8.567526980612|10|0.65295400967959||0|0|-0.10426|9.88|-0.20769|41|-0.20768915937407|41|43.33|-0.07934|0.01535|-0.20768915937407|-0.20768915937407|79.231|79.231|57.308586111426|0.333|0.333|0.31324|3|0|-0.0015813669064748|0.11276913669065|23.409999847412|2021-08-29|-0.17188|2023-11-12|0.19883|2023-03-19
2024-03-03 20:26:31|WEEKLY|01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE|-5.3432504113466|40|0.83571780098202|0.4535|-1|1|0.45346|4.11|-0.33333|29|-0.3333333192424|29|49|0.16086|0.20985|-0.3333333192424|-0.3333333192424|66.667|66.667|12.568807454502|0.5|0.5|0.67878|2|2|-0.0057143065693431|0.19390306569343|42.569999694824|2021-08-08|-0.59239|2023-10-29|0.43147|2022-11-13
2024-03-03 20:26:32|WEEKLY|01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|13.063730846598|4|2.0994327814345|-0.0172|1|2|-0.06375|17.77|-0.71609|15|0.21542576708937|55|39.22|-0.14889|-0.02563|-0.069450945841357|0.015472775122791|23.857801118554|67.905432027447|126.92857469831|0.667|0.444|0.42931|9|5|0.0063993258426966|0.13981929775281|69.567596435547|2018-05-27|-0.36958|2021-11-21|1.4338|2023-07-30
2024-03-03 20:26:33|WEEKLY|01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|-32.644522495016|19|2.9004610974613||0|0|-0.60129|29.8|-0.27906|41|-0.2790585446294|41|48.25|-0.33912|-0.15832|-0.2790585446294|-0.2790585446294|72.094|72.094|105.26315718554|0.25|0.25|0.42307|4|0|0.0043604265402844|0.14896137440758|56.180000305176|2021-02-07|-0.33464|2023-10-29|0.3433|2023-01-15
2024-03-03 20:26:34|WEEKLY|01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|36.294347260219|33|2.5996431478941|-0.1368|1|1|-0.13679|38.24|-0.03408|26|-0.061704571208671|11|37.29|0.00597|0.10811|0.13287635282197|0.32562645853606|115.29941250659|165.42511625343|242.33208064362|0.714|0.429|0.25474|7|4|0.0050887030716724|0.092611774744027|54.529998779297|2022-12-11|-0.31583|2020-03-22|0.42167|2020-04-12
2024-03-03 20:26:35|WEEKLY|01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|-9.9391899258005|35|0.88325698823057|0.2742|-1|1|0.27419|9.9|-0.22094|20|-0.22093520963202|20|40.07|-0.07346|0.02901|-0.013426753253021|-0.024200142275432|78.574363593475|82.932733657521|89.836653423691|0.429|0.286|0.24054|14|6|0.0011717983193277|0.07710687394958|28.059999465942|2018-11-11|-0.27029|2023-10-15|0.29716|2019-03-17
2024-03-03 20:26:36|WEEKLY|01898|1122406|/equities/zynex|R2000GROWTH|10.063044941798|12|0.98458645451822|0.2154|1|1|0.21542|12.3|0.02034|31|0.020342567160521|31|56.84|0.42663|1.03304|1.4606840098106|1.6693531540692|1007.8008356614|1007.8008356614|28.075781340271|0.421|0.368|0.53753|19|5|0.0073977818515124|0.20739504124656|50.819999694824|2003-05-11|-0.57619|2003-12-21|1.31461|2003-12-28
2024-03-03 20:26:37|WEEKLY|01899|17508|/equities/vermillion|R2000GROWTH|2.1944720539503|27|0.94210516261055||0|0|-0.33417|3.995|0.26168|35|-0.081216792059446|24|44.3|0.57052|2.82336|4.911649141064|8.5237341542814|289.06819235777|445.4489394035|0.083229164282481|0.519|0.296|0.59283|27|12|0.031976063829787|0.21884670212766|5915.625|2000-10-08|-0.868|2009-04-05|31.25|2009-09-13
2024-03-03 20:26:38|WEEKLY|01900|943140|/equities/cytosorbents-crp|R2000GROWTH|-1.6506072691301|26|0.2260357575688||0|0|0.5839|0.9487|0.71941|85|-0.26108376235627|28|63.43|0.19813|0.39872|0.15056126969233|0.20212470157944|122.47321048216|125.3768736615|1.054111123085|0.5|0.286|0.56936|14|6|0.007340591456736|0.18804796276013|95|2006-08-20|-0.53333|2008-07-06|3.25|2008-12-14
2024-03-03 20:26:40|WEEKLY|01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE|-2.7046720050645|64|0.35204530110737||0|0|0.43956|2.55|||-0.26108376235627|28|37|-0.04741|0.00997|0|0|100|100|14.629947835165|0|0|0.6305|2|0|-0.0096477372262774|0.16429167883212|24.469999313354|2021-09-12|-0.28326|2023-12-03|0.23495|2022-11-13
2024-03-03 20:26:40|WEEKLY|01902|1061417|/equities/playags-inc|R2000GROWTH|7.3044216413772|49|0.6570560252211||0|0|0.27692|9.13|-0.51163|14|-0.3705921353149|19|38.57|-0.03442|0.01191|0.045395326829223|0.014832307900813|71.134387782808|88.13376466|49.351351969951|0.714|0.286|0.41699|7|4|0.0060299056603774|0.14199871069182|32.799999237061|2018-09-09|-0.59553|2020-03-22|1.08589|2020-03-29
2024-03-03 20:26:41|WEEKLY|01903|16486|/equities/lawson-products|R2000GROWTH|26.302738154498|58|2.7149684323968|0.5241|1|1|0.52409|31|-0.11269|20|0.12741853645786|63|42.13|-0.01641|0.05864|0.04356285979799|0.070615064780282|179.17581429967|261.14322028246|1230.1587394696|0.585|0.396|0.22718|53|20|0.0025712576419214|0.073893397379913|35.610000610352|2024-02-18|-0.3047|2008-11-09|0.49934|2008-11-30
2024-03-03 20:26:42|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
2024-03-03 20:26:43|WEEKLY|01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE|4.9542893897721|11|0.90523689550727|0.2626|1|1|0.26256|7.79|-0.57801|9|0.12850576020292|67|18|-0.38813|-0.30561|-0.16084199003655|0|44.163063478408|100|47.732843796091|0.429|0|0.56195|7|4|0.00062955882352941|0.17047595588235|32.645000457764|2021-09-12|-0.20619|2022-12-25|0.70824|2023-07-09
2024-03-03 20:26:44|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
2024-03-03 20:26:45|WEEKLY|01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|10.452028708316|16|0.78856140180558|0.0854|1|1|0.08536|12.97|-0.22253|15|-0.22252938546006|15|20.17|-0.06075|0.04559|-0.038829343868711|0.0010629558783743|44.72023458553|85.419997888399|259.89380495798|0.483|0.31|0.16744|29|10|0.0032102833333333|0.059169483333333|21.25|2021-08-22|-0.31955|2011-11-20|0.35857|2013-06-09
2024-03-03 20:26:46|WEEKLY|01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|-13.852724851295|108|0.66359256074787||0|0|0.41524|12.66|0.25107|89|0.25106793165915|89|43.86|-0.01664|0.02622|0.034621193552585|0.10715900649347|134.79128153848|190.1486177845|83.016392442046|0.636|0.318|0.15047|22|11|0.001086427238806|0.057005298507463|26.126699447632|2022-01-09|-0.37441|2008-10-12|0.55136|2020-03-29
2024-03-03 20:26:47|WEEKLY|01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|-8.7240499597478|47|1.0522534090407||0|0|0.37795|7.11|-0.58583|26|-0.58583431467528|26|42.25|-0.145|0.03276|0.21870394888375|0.29188358681225|30.446868195882|93.632155716877|40.628572191511|0.625|0.375|0.56186|16|7|0.0048749030470914|0.19244099722992|75.900001525879|2021-01-03|-0.32927|2019-04-21|0.71429|2010-05-09
2024-03-03 20:26:48|WEEKLY|01910|41302|/equities/esperion-th|R2000GROWTH|1.5699893089349|12|0.55177690916868|0.5145|1|2|0.4011|2.55|0.64244|53|-0.31123136068357|16|49.64|0.39184|0.65908|0.83274013949091|0.88031613693202|756.26268735029|460.45072413622|18.085105555511|0.455|0.364|0.4583|11|4|0.0036473788150808|0.15496892280072|120.95999908447|2015-05-24|-0.66083|2023-03-19|0.64512|2017-03-26
2024-03-03 20:26:49|WEEKLY|01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE|-23.45280526719|4|1.4742685114064||0|0|0.00158|18.93|-0.06879|9|-0.068790190297426|9|33|-0.02202|0.04719|-0.083946758308274|-0.035208562767385|76.102738189267|92.96921277|79.738839459492|0.75|0.5|0.23234|4|2|3.0814814814815E-5|0.091275777777778|29|2021-09-12|-0.16997|2023-08-06|0.16551|2022-06-26
2024-03-03 20:26:50|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
2024-03-03 20:26:51|WEEKLY|01913|100219|/equities/eleven-biothera|R2000GROWTH|-3.7673251510512|26|0.50871499107747||0|0|0.46817|2.59|-0.70462|8|-0.53256054789034|37|31.25|-0.0172|0.27762|-0.010469552831886|-0.0072554780423664|12.300102679528|25.752762161835|2.7318657228322|0.563|0.313|0.68143|16|6|0.0077492380952381|0.19962518095238|164.38200378418|2014-03-02|-0.83334|2016-01-24|1.59491|2016-04-24
2024-03-03 20:26:52|WEEKLY|01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|-11.005436860853|123|0.94763120512184|0.8102|-1|1|0.8102|8.04|-0.15954|27|-0.41913777830542|6|36.75|0.08329|0.22046|0.34752919104259|0.58594723010825|297.37977077239|184.85506714784|18.190044848584|0.563|0.25|0.2686|16|7|0.00032554929577465|0.086979464788732|93|2018-11-11|-0.6143|2012-07-29|0.42343|2020-03-29
2024-03-03 20:26:53|WEEKLY|01915|16323|/equities/icad-inc|R2000GROWTH|-2.1288158235284|19|0.26514473966756||0|0|-0.40601|1.87|-0.34569|14|-0.34569418540194|14|33.78|-0.06491|0.05882|0.018753835622099|0.08405343467586|-1.7963525689866|41.568989647661|4.6750000119209|0.65|0.367|0.45255|60|28|0.0040637701711491|0.14979421026895|136.25|1987-04-12|-0.47334|2015-05-10|0.79602|2023-07-23
2024-03-03 20:26:55|WEEKLY|01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|144.67367712372|16|10.765835903729|0.1676|1|2|0.12007|159.61|-0.12736|40|-0.12736162355008|40|40.93|0.03955|0.16255|0.054360620913516|0.20555784323754|11.559723579128|537.73949934293|2128.1333414714|0.533|0.378|0.34409|45|16|0.0051171082390953|0.1038254173398|179.68499755859|2024-01-28|-0.3699|2008-11-23|0.91063|2008-11-30
2024-03-03 20:26:56|WEEKLY|01917|940829|/equities/iradimed-co|R2000GROWTH|-49.40929642744|21|3.8880659460421|-0.1056|-1|1|-0.10558|42.2|0.27724|52|0.27723701015778|52|48.2|0.09505|0.29044|0.40007043872825|0.58548048472701|304.40865983192|462.32501531206|479.54545282135|0.5|0.4|0.29963|10|3|0.0055967330677291|0.10296772908367|54.256435394287|2022-04-03|-0.39258|2016-10-09|0.30645|2022-02-06
2024-03-03 20:26:56|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
2024-03-03 20:26:57|WEEKLY|01919|15758|/equities/coronado-bioscien|R2000GROWTH|-3.8883603822203|42|0.70150813493167|0.6854|-1|1|0.68544|2.43|-0.5|17|-0.5|17|42.93|-0.13945|0.00017|0.14179604091737|-0.055368897308811|193.46251959354|54.509718432766|2.8672567159377|0.643|0.429|0.52172|14|7|0.0029176791277259|0.16903590342679|190.5|2013-04-28|-0.69151|2013-10-20|1.33019|2019-02-03
2024-03-03 20:26:58|WEEKLY|01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|-73.526914024176|30|6.4866123851198||0|0|0.06319|64.64|-0.04709|24|-0.047092991156604|24|53|0.75225|1.07752|1.4188924757007|2.3079459373331|2100.6068306593|1866.1305117013|1005.2877311872|0.625|0.375|0.34077|8|3|0.009005055187638|0.11948770419426|100.85050201416|2023-05-14|-0.29217|2015-10-04|0.61629|2022-02-27
2024-03-03 20:27:00|WEEKLY|01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|44.953403258077|13|4.0157295871522|0.0718|1|1|0.07184|54.61|-0.18544|12|0.055951189725698|30|40.9|0.09036|0.39155|0.2655675559281|0.48921212263417|42.462185380959|117.21612524749|40.186325388639|0.476|0.333|0.49031|21|7|0.007191113662457|0.15891561423651|156.25700378418|2007-07-08|-0.46101|2013-11-10|2.78142|2009-05-10
2024-03-03 20:27:01|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
2024-03-03 20:27:01|WEEKLY|01923|30818|/equities/iteris|R2000GROWTH|4.1464503571763|57|0.38369715754604|0.4401|1|2|0.1566|5.17|-0.00273|79|-0.0027250067834506|79|52.31|0.00885|0.19029|0.061878906870595|0.092602215234451|54.466572314216|70.42839311859|50.439025134575|0.483|0.345|0.36706|29|9|0.0030475524475524|0.12623041322314|29.437999725342|2000-03-05|-0.60584|1997-11-09|0.46249|2000-12-31
2024-03-03 20:27:02|WEEKLY|01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|3.6988578132951|11|0.65490444508093|-0.102|1|2|-0.16844|4.69|-0.35734|12|-0.35733644709022|12|23.23|-0.03688|0.07928|-0.19793181492687|-0.11472266712582|22.352749941052|57.528901056704|49.109947262311|0.462|0.308|0.34285|13|4|0.0014583333333333|0.10713717948718|42.970001220703|2021-11-21|-0.27941|2023-05-07|0.3836|2022-11-06
2024-03-03 20:27:03|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
2024-03-03 20:27:05|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
2024-03-03 20:27:06|WEEKLY|01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|3.466905093234|41|0.51942566600006|1.0142|1|2|0.71329|4.9|||-0.053847078334646|8|119|0.83391|0.85873|0|0|100|100|28.455286241315|0|0|1.41233|1|0|0.0010279874213836|0.16963534591195|19.940900802612|2021-07-04|-0.54707|2022-11-13|0.58537|2023-05-21
2024-03-03 20:27:06|WEEKLY|01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|29.779205770794|12|2.3524146776339|0.0414|1|2|-0.02249|34.33|-0.15753|12|-0.15752799515287|12|37.08|0.0116|0.09709|0.071304946971553|0.19508638190275|136.78849033982|1252.9412179465|6130.3574437313|0.607|0.377|0.22431|61|24|0.0031942190937088|0.077130871095469|48.145099639893|2021-06-13|-0.28879|2001-09-23|0.29429|2020-04-12
2024-03-03 20:27:08|WEEKLY|01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|76.770972677439|14|5.1604670339593|0.0572|1|1|0.05723|87.94|0.09783|31|-0.1883802976525|21|25.58|-0.02822|0.03556|0.023681903638003|0.079122675561786|113.1060586488|849.56616498337|6870.3128442984|0.584|0.427|0.14851|89|31|0.0026616550218341|0.050035711790393|139.30000305176|2021-05-16|-0.22195|2008-10-26|0.34131|2008-11-30
2024-03-03 20:27:09|WEEKLY|01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|12.36220532718|11|2.1846119169272|0.7889|1|1|0.78885|16.69|-0.62827|12|-0.40927833693354|21|28.6|-0.27376|-0.22909|-0.49727446261511|-0.40927833693354|11.983594784429|59.072|55.633335113525|0.6|0.2|0.53785|5|4|0.0018441176470588|0.17838875816993|40.490001678467|2021-04-04|-0.26398|2021-12-05|0.31333|2021-12-12
2024-03-03 20:27:10|WEEKLY|01931|1167330|/equities/neogames-sa|R2000GROWTH|26.716884159842|42|0.55437198486618|0.577|1|2|0.03193|28.44|0.29836|34|0.29836488312016|34|43.33|-0.08818|0.18807|0.29836488312016|0.29836488312016|129.836|129.836|137.06024353763|0.333|0.333|0.35314|3|0|0.0080714619883041|0.12238929824561|73.540000915527|2021-06-27|-0.26106|2022-03-13|1.14642|2023-05-21
2024-03-03 20:27:11|WEEKLY|01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|-2.1442801846852|147|0.39121529017686|0.9957|-1|1|0.99569|1.86|0.8297|3|0.82970363375212|3|36.9|-0.30045|-0.06878|-0.11452166080784|-0.020125740770967|0.0078299392371869|11.22039101834|0.024800000190735|0.571|0.381|0.59783|42|19|0.0039113679245283|0.1894695990566|23000|1993-06-27|-0.45746|2015-09-27|2.10854|2015-09-20
2024-03-03 20:27:12|WEEKLY|01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|30.75244288959|3|2.8439425786797|0.0899|1|2|0.02147|39.49|0.24173|57|0.24172770037736|57|36.23|-0.16409|-0.03731|-0.083825389828219|-0.083825389828219|58.328140104602|58.328140104602|91.837213205737|0.385|0.385|0.29774|13|3|0.0020125369978858|0.1028388794926|66.550003051758|2021-11-07|-0.19556|2016-06-05|0.3434|2020-12-27
2024-03-03 20:27:12|WEEKLY|01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE|34.164137561286|5|3.5833298641302|-0.1539|1|1|-0.15391|38.15|-0.28585|6|-0.28584562928002|6|27|-0.087|0.03339|-0.28584562928002|-0.28584562928002|71.415|71.415|142.51027595636|0.2|0.2|0.33273|5|1|0.0054423741007194|0.12121525179856|50.459999084473|2023-06-25|-0.19255|2022-05-15|0.23105|2022-09-11
2024-03-03 20:27:13|WEEKLY|01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|17.875469216337|12|2.0823437344265|0.3301|1|2|0.14155|23.71|-0.10694|55|-0.10693638193057|55|31.23|-0.25009|-0.13301|-0.26322947342703|-0.26156415244888|6.6463576351234|20.395420756949|200.08437401866|0.615|0.385|0.48706|13|7|0.0062611270983213|0.1455490647482|29.860000610352|2023-02-05|-0.31276|2018-10-28|0.65207|2017-05-21
2024-03-03 20:27:15|WEEKLY|01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|-66.07230341756|1|5.3016907582392||1|0|0|46.22|-0.202|13|-0.20200271612777|13|28.06|-0.09616|-0.02728|-0.083047543625487|-0.040757059883588|37.375620544805|73.994228031718|440.19048781622|0.556|0.333|0.25055|18|7|0.0044970891089109|0.08021502970297|67.660003662109|2023-08-13|-0.22607|2015-09-27|0.20704|2016-11-13
2024-03-03 20:27:16|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
2024-03-03 20:27:16|WEEKLY|01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|-30.562514855124|26|2.187504951708||0|0|0.24496|23.24|-0.18485|16|-0.18485164049669|16|45.25|0.47026|0.73177|1.2805638737965|2.0835784537449|942.68537458625|436.26909515|252.0607277445|0.5|0.25|0.49214|8|4|0.0083370542635659|0.15240718346253|189.88989257812|2021-02-14|-0.48862|2020-03-15|0.68119|2019-11-10
2024-03-03 20:27:17|WEEKLY|01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|1.0879737539783|9|0.21717923493704|0.1554|1|1|0.15541|1.71|-0.78335|11|0.79330255589167|42|46.45|-0.05952|0.14224|-0.17257729566188|0.073081052942258|-0.36361600858995|50.816391760015|7.2151898021073|0.727|0.364|0.56397|11|6|0.0032157803468208|0.15689641618497|31|2014-06-22|-0.73541|2020-09-06|0.57003|2015-09-13
2024-03-03 20:27:18|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
2024-03-03 20:27:20|WEEKLY|01941|1056452|/equities/casa-systems|R2000GROWTH|-0.63820911437456|130|0.129758211944|0.9455|-1|1|0.94551|0.37|-0.03215|10|-0.032148853050426|10|48.75|0.13052|0.19381|-0.032148853050426|-0.032148853050426|96.785|96.785|2.5694445456252|0.25|0.25|0.46503|4|1|-0.0050763271604938|0.14998802469136|34.209999084473|2018-03-18|-0.64067|2023-03-19|0.32558|2020-03-29
2024-03-03 20:27:21|WEEKLY|01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|29.068048233973|82|4.3581708503245|5.2811|1|1|5.28114|35.3|0.30611|42|0.30611140711062|42|26.83|0.00815|0.31046|0.1279789020285|0.1279789020285|124.06085835|124.06085835|354.77386847978|0.333|0.333|0.41041|6|3|0.01138020661157|0.1331058677686|53.75|2020-11-22|-0.38125|2021-02-07|0.88279|2023-10-01
2024-03-03 20:27:21|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
2024-03-03 20:27:22|WEEKLY|01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|104.67386296476|40|7.6653784013957|3.3638|1|2|3.13113|131.37|-0.35089|5|-0.0096760428189729|22|33.95|0.07092|0.17429|0.13381833769907|0.19773019364055|599.24054269713|797.94631296901|1142.3477836277|0.537|0.366|0.30918|41|16|0.0046359818308875|0.10336790356394|131.72999572754|2024-03-03|-0.33886|2000-02-20|0.41067|2020-04-12
2024-03-03 20:27:23|WEEKLY|01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|-41.374859558351|4|2.0124533132735|0.0006|-1|1|0.00057|35.15|-0.10554|11|-0.10554429191476|11|50.72|0.0379|0.07798|0.022741747695582|0.033724667280447|85.102877305716|102.46024206304|188.67419811753|0.556|0.333|0.20915|18|9|0.0016689628820961|0.06359692139738|45.770000457764|2022-04-24|-0.30128|2017-07-16|0.28974|2008-02-03
2024-03-03 20:27:25|WEEKLY|01946|15435|/equities/apricus-biosciences|R2000GROWTH|-4.8726024139097|24|1.2599841392097||0|0|0.74627|1.24|-0.84759|13|-0.84758541491695|13|32.02|-0.67147|0.03071|-0.25547165151062|-0.17284615689539|-0|0.83037105974819|0.00057407407848923|0.523|0.318|0.61904|44|10|0.0090921438547486|0.20673791201117|3172500|2000-03-12|-0.9|1994-10-30|5.4|1996-06-30
2024-03-03 20:27:26|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
2024-03-03 20:27:27|WEEKLY|01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|29.350691910067|13|1.9891114638631|0.1358|1|1|0.13576|35.64|0.31123|39|0.31123212273473|39|37.73|0.01056|0.0677|0.12192546015855|0.12755918481313|253.07657553177|185.17296965254|187.57894415604|0.6|0.4|0.2327|15|6|0.0027084948096886|0.076657906574394|36.430000305176|2024-02-18|-0.41722|2020-03-22|0.45718|2020-04-12
2024-03-03 20:27:27|WEEKLY|01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|-0.11299747564474|148|0.033465825209451||0|0|0.99965|0.0134|-0.43382|13|-0.43382352941176|13|36.2|-0.02826|0.13284|0.0086818458823461|0.044550030470581|33.793249204132|51.989614160203|0.010209523496175|0.55|0.5|0.42318|20|10|0.0028610677382319|0.17984876004592|250|2007-06-24|-0.76654|2023-10-22|4.52|2009-12-27
2024-03-03 20:27:28|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
2024-03-03 20:27:30|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
2024-03-03 20:27:31|WEEKLY|01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|20.533842367246|36|1.83374441204||0|0|0.51312|24.8|||-0.50675302901987|13|115|0.61097|0.62627|0|0|100|100|58.865413264444|0|0|0.26193|1|0|-0.0010182|0.11668113333333|48.279998779297|2021-05-02|-0.24347|2021-05-16|0.22193|2022-05-29
2024-03-03 20:27:32|WEEKLY|01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE|-18.860561418103|1|1.7918537615296||1|0|0|10.2|-0.34236|4|-0.34235978989405|4|23.17|-0.07452|-0.00908|-0.23989226258829|-0.34863206063003|41.473626573076|42.4243564|54.399998982747|0.5|0.333|0.36645|6|3|-0.00087741007194245|0.12558712230216|29.680000305176|2021-11-14|-0.39068|2024-03-03|0.24|2022-11-13
2024-03-03 20:27:32|WEEKLY|01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE|1.4550312544297|1|0.44415621673429||-1|0|0|3.07|0.23821|65|-0.44870037737976|16|47|0.11276|0.15033|-0.10524346082556|-0.44870037737976|68.2625173|55.13|18.950615979389|0.667|0.333|0.57416|3|2|-0.0051615602836879|0.18802978723404|19.840000152588|2021-09-12|-0.34206|2021-09-19|0.36306|2023-11-05
2024-03-03 20:27:33|WEEKLY|01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE|3.2462889354539|7|0.94180198428033|0.8696|1|2|0.74151|6.67|0.01542|22|-0.049408561213537|17|43|0.11825|0.27277|-0.016992175262288|-0.049408561213537|96.52480978|95.059|43.452768146806|0.667|0.333|0.67742|3|1|0.0049657037037037|0.22002118518519|32|2021-11-14|-0.32517|2022-11-06|0.9338|2023-04-23
2024-03-03 20:27:35|WEEKLY|01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE|12.551227280725|63|0.91959104629719|1.495|1|2|0.53407|15.31|||-0.049408561213537|17|72|0.59839|0.75306|0|0|100|100|61.609658690521|0|0|0.5926|1|0|0.01504671641791|0.22301597014925|41.979999542236|2021-09-19|-0.69898|2022-03-27|1.62632|2022-12-18
2024-03-03 20:27:35|WEEKLY|01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE|-15.421182321727|1|0.83706082477177||1|0|0|12.47|-0.14926|10|-0.14926196834431|10|17.38|-0.18497|-0.14291|-0.17616204967409|-0.15235683240472|37.593794082544|60.66040439844|65.219663805877|0.625|0.375|0.27672|8|3|-0.0014938129496403|0.085980791366907|20.059999465942|2021-07-18|-0.1773|2022-12-18|0.14875|2022-06-26
2024-03-03 20:27:36|WEEKLY|01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|3.6103228146893|45|1.2382258238043|4.4746|1|2|3.15882|7.07|1.50263|21|1.5026328743639|21|68.67|0.57145|0.93271|1.5026328743639|1.5026328743639|250.263|250.263|70.558880725234|0.333|0.333|0.45725|3|0|0.00872496|0.21096848|57.389999389648|2020-02-09|-0.53408|2022-01-09|0.93525|2024-02-18
2024-03-03 20:27:37|WEEKLY|01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|36.131042925018|31|2.4729854373476|0.2845|1|2|0.2265|43.97|-0.15503|11|-0.15503185235968|11|33.4|0.02327|0.09901|0.090048823457029|0.22331226896471|98.762614705612|1001.8107052503|2054.6728535171|0.66|0.426|0.277|47|21|0.00402489375|0.092463675|49.240001678467|2021-04-04|-0.38347|2008-06-15|0.74603|2008-11-30
2024-03-03 20:27:38|WEEKLY|01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|-2.9863104028277|54|0.67210345807248||0|0|0.81125|0.97|-0.38182|14|-0.38181805268488|14|33.16|0.4688|0.78378|0.1938423160133|0.36453659889649|26.095229796231|1521.6876862244|26.944445952957|0.535|0.372|0.4464|43|12|0.0084404597701149|0.16636273833671|318.56201171875|2014-06-29|-0.66757|2024-01-21|1.74974|2012-04-29
2024-03-03 20:27:40|WEEKLY|01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|-35.248781894944|5|1.9095938123935|0.0154|-1|1|0.0154|29.41|-0.11966|7|-0.11966383308693|7|29.9|-0.07525|-0.01705|-0.028140264151876|-0.052981423194283|79.065283551425|73.808632728501|79.144241033845|0.5|0.4|0.19094|10|5|0.0002640594059406|0.075414158415842|47.580001831055|2021-11-14|-0.20835|2020-03-22|0.15149|2021-03-07
2024-03-03 20:27:40|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
2024-03-03 20:27:41|WEEKLY|01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|-5.5121473042094|51|0.59246974859033||0|0|0.24559|3.68|-0.29335|9|-0.29335073608241|9|39.38|-0.0337|0.41113|0.32849095069222|0.55023608263078|-96.179584440886|189.72681804755|0.052061228756984|0.583|0.417|0.51152|24|9|0.012384914572864|0.16924167839196|16810.19921875|2006-04-23|-0.92893|2021-05-02|11.91568|2022-12-04
2024-03-03 20:27:42|WEEKLY|01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|-22.312497845178|27|1.8297134266965|-0.0706|-1|1|-0.07062|21.83|0.16462|50|1.0950953903669|57|22.75|1.64964|2.02138|2.7405443633853|5.7402494874117|-2108.351183036|12999.094034683|192.33479462561|0.625|0.313|0.34093|16|5|1.8472173589744|0.18383505128205|42.990001678467|2022-01-09|-0.76923|2016-05-08|718.99997|2017-04-09
2024-03-03 20:27:43|WEEKLY|01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|11.07085673327|7|1.9638171558948|-0.0565|1|1|-0.05653|14.52|-0.30804|6|0.095276490084329|58|34.7|0.05826|0.14817|0.17662673555475|0.47653175182451|446.93552815902|2431.5196439107|122.22222489808|0.605|0.279|0.30784|43|19|0.0030679105473965|0.10442728304406|66.569999694824|2019-05-12|-0.33419|1999-09-26|0.49057|2008-11-30
2024-03-03 20:27:45|WEEKLY|01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|2.0396911142136|12|0.83968864909872|0.0552|1|1|0.05517|4.59|0.03333|24|-0.48096886269884|46|33.6|-0.39923|-0.24901|0.0035126709243875|-0.40785687843808|64.096336784458|34.52898978|17.519084041709|0.8|0.4|0.69633|5|4|-0.00019541899441341|0.19989508379888|95.375|2021-02-14|-0.5|2021-10-10|0.51307|2024-02-18
2024-03-03 20:27:46|WEEKLY|01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|37.603719942142|30|1.9704264825021|0.3915|1|2|0.34097|43.89|0.19472|51|0.19471591878845|51|32.77|-0.00171|0.06821|0.048683620335787|0.11569806140685|231.65418117497|685.4218595188|2597.0412960716|0.565|0.348|0.20066|69|28|0.0026184366812227|0.064436733624454|62.409999847412|2005-10-09|-0.29336|2008-11-16|0.37771|2008-11-30
2024-03-03 20:27:46|WEEKLY|01968|30748|/equities/envirostar|R2000GROWTH|19.61379233154|75|2.3102593372637|0.4797|1|2|0.18578|21.51|-0.34217|10|-0.34217432843375|10|47.4|0.30639|0.46372|0.56602682905935|1.187074284267|637.47728541337|1257.5641424753|1236.2069029303|0.64|0.32|0.38244|25|13|0.0065598014297061|0.12303275615568|48.284591674805|2018-09-02|-0.37097|2001-09-23|1.42241|2000-01-23
2024-03-03 20:27:47|WEEKLY|01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|11.611909400551|32|0.97269677747338|0.6408|1|1|0.64076|15.62|0.28421|101|0.4209402434376|37|36.84|0.05458|0.14919|0.044924213314433|0.047734821305838|156.61471195111|204.05969242745|342.54386143781|0.649|0.386|0.27562|57|27|0.0028629892069451|0.09449124354763|27.170000076294|2015-08-02|-0.37577|2020-03-22|0.44214|2020-04-12
2024-03-03 20:27:49|WEEKLY|01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|25.090583972307|8|3.4398056095932|0.8137|1|2|0.67195|36.95|-0.21286|22|-0.21285629336572|22|33.8|-0.58502|-0.38903|-0.21285629336572|-0.21285629336572|78.714|78.714|179.54325024257|0.2|0.2|0.45638|5|1|0.0085272159090909|0.1476425|63.689998626709|2020-12-20|-0.39487|2022-05-08|0.43452|2020-12-20
2024-03-03 20:27:50|WEEKLY|01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|-116.6486553965|7|5.0985278061791|0.0081|-1|1|0.00813|101.29|0.31683|77|0.316827836595|77|39.48|-0.00984|0.05972|0.075164779220597|0.19447573798403|298.3189146275|717.19347029808|4916.9904722841|0.523|0.295|0.21313|44|19|0.0034938095238095|0.066714153757889|118.59999847412|2023-12-31|-0.30667|1990-10-28|0.30316|1996-02-04
2024-03-03 20:27:51|WEEKLY|01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|2.2553600087631|10|0.54987998754222|2.6695|1|1|2.66949|4.33|-0.35645|13|-0.35645356013258|13|26.71|0.02191|0.15398|0.27161263080818|0.11443642426344|241.85907836372|127.27281634868|40.505145871585|0.714|0.571|0.3908|7|2|0.0033138775510204|0.16808290816327|26.75|2021-03-21|-0.24638|2022-09-25|0.9779|2024-02-25
2024-03-03 20:27:52|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
2024-03-03 20:27:53|WEEKLY|01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|13.309036655217|4|0.82021013894955|0.0098|1|1|0.00985|15.38|0.06254|28|0.062544670815847|28|34.22|-0.03541|0.02605|0.0060201178707587|0.038653033649245|46.852669984461|72.094381782189|91.820896205617|0.667|0.444|0.25006|27|17|0.0021042071197411|0.086272578209277|19.35000038147|2007-06-24|-0.45495|2009-02-08|0.46318|2008-11-30
2024-03-03 20:27:54|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
2024-03-03 20:27:55|WEEKLY|01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|0.76749737295626|3|0.29416755426884|0.5859|1|2|0.2|1.86|0.29864|48|-0.36857141767229|7|24.8|0.09252|0.20272|0.16348881173081|-0.1211574348878|155.12302129025|63.460802356037|19.175258256485|0.5|0.3|0.34128|10|4|-0.00033232|0.1445216|58.659999847412|2020-09-06|-0.33509|2023-10-15|0.75|2020-06-28
2024-03-03 20:27:56|WEEKLY|01977|1172723|/equities/ftc-solar|R2000GROWTH|-1.0826995957279|149|0.19423319857597|||0|0.96271|0.5075|||-0.36857141767229|7|0|0|0|0|0|100|100|3.7288758681081|0|0|0|0|0|-0.01115972972973|0.2115002027027|13.979999542236|2021-07-04|-0.64792|2023-11-12|0.35789|2022-11-13
2024-03-03 20:27:57|WEEKLY|01978|977675|/equities/oncobiologics-inc|R2000GROWTH|-0.75112775551712|28|0.11510415019529|0.6497|-1|1|0.64974|0.4063|-0.14942|13|-0.14941959470506|13|31.25|-0.40072|-0.11039|-0.50289257379378|-0.36459702088118|-0.38098042083591|6.7947283901535|1.2857595044057|0.417|0.333|0.57289|12|3|0.0034662437810945|0.1977305721393|43.919998168945|2016-09-04|-0.80509|2023-09-03|1.3313|2021-02-07
2024-03-03 20:27:58|WEEKLY|01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|-77.522707720425|51|6.002267165453||0|0|-0.1902|73.59|0.02523|50|0.29395869361231|54|39.64|-0.05803|-0.00339|0.02025589005095|0.050792051305769|98.75666393351|142.72915185159|210.55792483966|0.773|0.455|0.23926|22|13|0.0025496854663774|0.077826301518438|141.07000732422|2021-05-09|-0.37066|2008-11-23|0.38278|2008-11-02
2024-03-03 20:27:58|WEEKLY|01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE|17.032513635442|2|6.5772620780319|3.4077|1|2|2.03824|47.67|-0.37813|39|-0.4465240448328|19|47|-0.21418|-0.02625|-0.41232654876487|-0.4465240448328|34.41926076|55.348|189.54273913317|0.667|0.333|0.5905|3|2|0.01918014084507|0.2021114084507|58.693599700928|2024-03-03|-0.25624|2022-05-01|2.03824|2024-03-03
2024-03-03 20:28:00|WEEKLY|01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|3.998542741812|12|0.84739125621842||0|0|-0.08867|5.55|0.47624|58|-0.26740506508186|45|41|-0.11027|0.03045|-0.022582965651549|-0.27199541042366|78.235247858806|52.99629319|31.714286804199|0.429|0.286|0.53904|7|2|0.0039220469798658|0.17420453020134|23.290000915527|2018-06-24|-0.6633|2022-05-29|0.59008|2023-12-17
2024-03-03 20:28:01|WEEKLY|01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE|19.750227067631|33|1.7950096428554|-0.0915|1|2|-0.1103|20.73|-0.3996|13|-0.39959785136445|13|20.6|-0.3597|-0.2647|-0.39959785136445|-0.39959785136445|60.04|60.04|112.35771644995|0.2|0.2|0.36967|5|1|0.0034152592592593|0.10386814814815|36.559799194336|2021-09-05|-0.21025|2023-05-07|0.25623|2021-08-29
2024-03-03 20:28:01|WEEKLY|01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|30.765087214862|36|2.0126437879341|0.2934|1|1|0.29344|37.29|0.26454|74|0.15736645996871|86|29.29|-0.02729|0.01419|0.016837718381417|0.04595847744957|111.83836098777|272.36953700714|2741.9118031834|0.623|0.416|0.15532|77|35|0.0024082139737991|0.05637884279476|47.119998931885|2021-11-14|-0.2309|2009-02-15|0.25792|2008-11-30
2024-03-03 20:28:02|WEEKLY|01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|3.6527579232801|89|0.70827912036655|0.8191|1|1|0.81915|5.13|0.69563|91|-0.48152435542906|4|38.33|0.00357|0.20672|0.20313571124609|0.12497916197359|206.24122376603|105.50594524064|32.264152437226|0.667|0.333|0.54162|9|5|0.0051388221709007|0.16424531177829|56|2018-09-30|-0.59468|2019-12-22|0.51338|2020-03-22
2024-03-03 20:28:03|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
2024-03-03 20:28:05|WEEKLY|01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|-8.079391866084|5|0.91887326384079|-0.112|-1|1|-0.112|5.56|-0.27007|7|-0.2700729825385|7|28.83|0.00591|0.05806|0.23491337214012|-0.065860509316533|152.59436585331|83.09158155|5.7319587038964|0.5|0.333|0.48905|6|4|-0.0093089830508475|0.17403661016949|177.30000305176|2020-12-27|-0.3578|2023-04-16|0.61692|2020-12-27
2024-03-03 20:28:06|WEEKLY|01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|-5.9485100014506|24|0.41616998458896|0.1805|-1|1|0.18053|4.63|-0.24767|7|-0.24766978386515|7|40.9|0.06268|0.1398|0.17694773941125|0.045563141939228|171.10997338693|100.50571421091|33.919415705738|0.5|0.4|0.39996|10|5|0.00042974537037037|0.11057162037037|38.189998626709|2016-12-04|-0.26174|2019-04-07|0.59471|2020-06-07
2024-03-03 20:28:06|WEEKLY|01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|0.83987405458842|16|0.22837532705812||0|0|1.68966|1.56|-0.42857|31|-0.42857141032511|31|37|0.02172|0.1508|0.0075635320052471|-0.10148183660145|70.373707075222|42.346860753877|4.3611963176281|0.538|0.462|0.4276|13|2|0.00023272177419355|0.14123098790323|36.689998626709|2014-09-07|-0.56695|2020-03-15|0.66667|2023-11-12
2024-03-03 20:28:07|WEEKLY|01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|-12.049641611693|148|1.1776903895827||0|0|0.73599|9.8|-0.14706|45|-0.14705885704413|45|33.4|-0.13447|-0.03083|-0.01713873871182|0.04691165452589|84.385434670713|106.72109201947|47.595920923309|0.4|0.3|0.18932|10|3|-0.0001164449064449|0.072625841995842|57.409999847412|2020-11-01|-0.35947|2023-11-12|0.18446|2020-04-12
2024-03-03 20:28:08|WEEKLY|01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|15.631013132959|6|3.0363288793863|0.8328|1|2|0.44016|25.75|-0.24103|24|-0.24102563124437|24|41.71|-0.14041|0.01869|-0.24786225231525|-0.26406234450745|29.676635941512|37.061513027339|11.099137931034|0.571|0.429|0.49602|7|3|0.00098723905723906|0.1873762962963|336|2019-03-31|-0.58387|2022-12-25|0.85521|2023-02-05
2024-03-03 20:28:10|WEEKLY|01991|1166960|/equities/eargo-inc|R2000GROWTH|-3.2057362616905|145|0.20372087421561||0|0|0.99627|2.57|||-0.24102563124437|24|15|-0.54334|-0.38664|0|0|100|100|0.38153207042611|0|0|0.55398|2|0|-0.016428563218391|0.20538913793103|1535|2021-02-14|-0.67956|2021-09-26|1.13274|2022-08-21
2024-03-03 20:28:10|WEEKLY|01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|-3.3120904614648|46|0.38837904265193|-0.0204|-1|1|-0.02041|3|-0.27315|9|-0.27314554415866|9|32.96|-2.99442|3.15498|-1.3375995247785|7.2760407286468|2564389.7836417|1502.48006777|0.17361111111111|0.5|0.333|0.8209|24|10|0.082857894736842|0.27579226076555|7272|2007-10-21|-0.91429|2014-07-27|31.5|2015-12-20
2024-03-03 20:28:11|WEEKLY|01993|1050112|/equities/celcuity|R2000GROWTH|11.540354774438|83|1.5782152659222|0.6679|1|1|0.66794|17.43|0.65159|77|0.6515930576427|77|50.8|0.0983|0.20593|0.35437148266962|0.28181440700168|225.87059941668|150.63161436|127.87967834798|0.6|0.4|0.46296|5|3|0.0050879761904762|0.14815157738095|33.009998321533|2021-06-27|-0.29212|2020-06-14|0.63951|2020-11-15
2024-03-03 20:28:12|WEEKLY|01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|12.582911285805|74|0.99902954596711|0.7913|1|1|0.79129|16.05|-0.49833|14|-0.14814814311663|39|24.07|0.09073|0.15429|-0.00033262410252164|-0.018146356825413|53.169578163135|81.416868490087|160.49999237061|0.643|0.429|0.30908|14|9|0.007820487804878|0.14057458536585|23.120000839233|2018-10-07|-0.63276|2020-03-15|1.12435|2020-04-26
2024-03-03 20:28:13|WEEKLY|01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|8.3213638115398|6|1.149495321894|0.1715|1|2|0.00335|11.98|||-0.14814814311663|39|149|0.97742|0.98066|0|0|100|100|2.2655067735982|0|0|0.37819|1|0|-0.017282532467532|0.17639857142857|589.79998779297|2021-03-28|-0.5181|2022-11-06|0.26087|2024-01-21
2024-03-03 20:28:15|WEEKLY|01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|36.799622546183|73|3.1710604734742|1.9685|1|1|1.96853|46.22|-0.62019|7|-0.37718733204084|7|35.4|-0.064|0.10323|-0.49868733152881|-0.37718733204084|23.65494661|62.281|410.84445529514|0.4|0.2|0.54493|5|3|0.011298192771084|0.14946843373494|47.735000610352|2024-02-18|-0.42429|2020-03-15|0.86076|2020-06-21
2024-03-03 20:28:15|WEEKLY|01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|75.384062618385|9|8.7887933274111|0.0852|1|1|0.08522|95.25|-0.14358|16|0.083005576232198|16|33|0.04236|0.23883|0.338965651292|0.4998152077729|221.91040632207|259.11399351028|390.36885856204|0.571|0.429|0.44645|7|3|0.0122910041841|0.15172870292887|110|2023-07-16|-0.34737|2020-03-22|0.53013|2020-05-03
2024-03-03 20:28:16|WEEKLY|01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|-29.190155220883|22|2.4667382103486|0.1318|-1|1|0.13177|22.93|0.22379|53|1.1364879839319|64|37.56|0.05645|0.13368|0.17935080864669|0.30969926031395|192.69023908207|171.50701834768|136.48810325296|0.375|0.188|0.23933|16|6|0.0024849356913183|0.085701109324759|67.599998474121|2021-11-28|-0.38681|2020-03-22|0.38447|2020-04-12
2024-03-03 20:28:17|WEEKLY|01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|-1.4242920789089|150|0.098371639569782|0.8775|-1|1|0.87753|1.27|-0.13655|22|-0.1365528985902|22|37.21|-0.14027|0.03012|-0.043700065672567|0.062735478424356|1.4072155378502|48.715420829893|9.9607841641295|0.821|0.5|0.4131|28|20|0.0031182367758186|0.1377823929471|21.5|2021-02-07|-0.49606|2017-08-20|1.05882|2001-09-30
2024-03-03 20:28:18|WEEKLY|02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|0.23207949713936|1|0.078116030381728||-1|0|0|0.4755|0.98362|153|-0.1365528985902|22|82|2.00488|2.353|0.9836203935117|0|198.362|100|5.5941175012027|0.333|0|0.69423|3|1|0.0022405691056911|0.23014508130081|48.990001678467|2021-02-21|-0.50911|2021-08-15|1.00429|2022-04-10
2024-03-03 20:28:19|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
2024-03-03 20:28:21|WEEKLY|02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|4.3878910611959|17|0.96464337874047|0.6829|1|1|0.68286|5.89|-0.22565|16|-0.22565040705263|16|31.74|-0.13774|0.24917|0.029893930580063|0.10354444860792|10.327475908792|84.076280317474|43.629628640634|0.579|0.368|0.46406|19|6|0.0069625525040388|0.15067534733441|279.36999511719|2014-08-31|-0.50309|2018-11-04|2.40193|2014-07-27
2024-03-03 20:28:21|WEEKLY|02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|9.4694552030981|1|1.6576816371143||-1|0|0|15.35|0.67306|72|-0.23644805906648|10|43.92|0.1738|0.27645|0.28679964864783|0.37412752577469|350.17638384867|205.62331455942|91.314698805133|0.692|0.385|0.33357|13|6|0.0025854465849387|0.10558950963222|127.76999664307|2018-07-08|-0.40437|2015-10-25|0.34055|2013-12-15
2024-03-03 20:28:22|WEEKLY|02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|-28.363573854796|22|1.9247599417233||0|0|0.03746|24.41|-0.25456|32|-0.25455613553456|32|37.29|0.17392|0.25986|0.26188975631746|0.48372752590873|776.41951374165|1544.6033913974|147.93939301462|0.632|0.368|0.25168|38|17|0.0020743393602225|0.081441439499305|66.330001831055|2022-01-02|-0.31667|2009-03-08|0.42718|2000-08-20
2024-03-03 20:28:23|WEEKLY|02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE|2.2311641845257|15|0.41406210545364|0.7776|1|2|0.5443|3.05|||-0.25455613553456|32|133|0.89649|0.91007|0|0|100|100|15.985324761594|0|0|0.57537|1|0|-0.0077656462585034|0.15161027210884|19.940000534058|2021-06-06|-0.35316|2023-03-19|0.31667|2023-11-26
2024-03-03 20:28:25|WEEKLY|02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|112.75696874288|11|6.9277189643255|0.0231|1|1|0.0231|132.42|-0.14015|13|0.289121051446|45|35.08|-0.04445|0.10583|0.098570864103974|0.27069098532868|167.31395602018|614.28724604708|854.32256883191|0.487|0.282|0.2651|39|15|0.004424259796807|0.090478316400581|139.89999389648|2023-08-27|-0.53333|2000-04-16|0.99017|2001-09-23
2024-03-03 20:28:26|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
2024-03-03 20:28:26|WEEKLY|02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|-1.6550001995364|16|0.19751553915801|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|-0.0066443137254902|0.13795098039216|12.930000305176|2020-07-19|-0.24204|2022-12-25|0.31683|2023-05-28
2024-03-03 20:28:27|WEEKLY|02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|-0.14104637581833|138|0.034015458958771|||0|0.99764|0.038|||-0.087727480975399|24|0|0|0|0|0|100|100|0.23602483153874|0|0|0|0|0|-0.020670437956204|0.33590788321168|17.360000610352|2021-08-15|-0.82297|2023-08-20|0.73913|2024-02-25
2024-03-03 20:28:28|WEEKLY|02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE|3.2183797999929|11|1.216373555719|0.0976|1|1|0.09756|6.3|-0.40656|7|-0.40656416688568|7|43.33|-0.16193|-0.10922|-0.40656416688568|-0.40656416688568|59.344|59.344|33.404029622762|0.333|0.333|0.65149|3|2|0.0011117142857143|0.20577785714286|45.560001373291|2021-09-12|-0.43271|2023-10-22|0.48621|2022-06-26
2024-03-03 20:28:29|WEEKLY|02011|1127852|/equities/greenbox-pos|R2000GROWTH|-7.1739354027035|26|1.031311786596||0|0|-0.01896|4.3|-0.46596|9|-0.46596451795562|9|39.36|0.44804|1.08361|1.6874874720679|2.003831708968|884.30848410189|621.82846903678|15.925926632351|0.357|0.286|0.92836|14|2|0.051060121527778|0.34952708333333|207.80000305176|2021-04-11|-0.7|2010-09-12|2.83333|2020-04-19
2024-03-03 20:28:30|WEEKLY|02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|-18.667586979858|111|1.2518370999382|0.5936|-1|1|0.59355|15.38|2.37255|96|2.372548952943|96|32.9|-0.02746|0.07359|0.091462757169744|0.26877741319|67.79794835043|551.08998427873|227.85185354727|0.575|0.325|0.29379|40|19|0.0031045091164095|0.090250042075736|83.910003662109|2015-03-08|-0.34999|2023-03-12|0.96154|2020-03-22
2024-03-03 20:28:31|WEEKLY|02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|10.230948934467|11|1.0773323176622|0.0817|1|1|0.08172|13.37|0.01282|53|0.012820544170753|53|36.34|0.15083|0.30492|0.44938476002643|0.75552509862684|239.39774224816|1031.9098606233|198.07407237865|0.537|0.341|0.35995|41|18|0.00524116|0.12866614|157.5|2000-03-12|-0.50792|2000-10-08|0.67702|2000-11-05
2024-03-03 20:28:32|WEEKLY|02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE|-17.805799342586|19|1.4788241224432|0.0262|-1|1|0.02615|14.15|-0.20427|39|-0.20427165658032|39|58|-0.05885|-0.05116|-0.20427165658032|-0.20427165658032|79.573|79.573|70.783264153075|0.5|0.5|0.34141|2|2|0.00060373134328358|0.12256529850746|31.25|2022-05-08|-0.23851|2023-11-12|0.33462|2022-03-20
2024-03-03 20:28:33|WEEKLY|02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|2.153713679614|16|0.45881118665757|-0.2665|1|1|-0.2665|3|0.94055|111|0.33119251006965|38|37.36|-0.20677|0.01299|-0.12955824727857|-0.076356791116045|3.007836993856|64.01710178273|2.4|0.727|0.364|0.5201|11|6|0.0016994366197183|0.19390422535211|204.80000305176|2016-01-10|-0.54006|2020-07-05|1.59375|2019-02-03
2024-03-03 20:28:34|WEEKLY|02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE|12.031316049494|11|1.5062280470803|0.2236|1|2|0.16168|17.46|0.24691|40|0.24691330647741|40|44.67|0.10755|0.31058|0.24691330647741|0.24691330647741|124.691|124.691|73.701978433354|0.333|0.333|0.36981|3|0|0.00523125|0.14195576388889|28.698999404907|2021-09-12|-0.20556|2022-05-29|1.3852|2022-06-19
2024-03-03 20:28:35|WEEKLY|02017|6428|/equities/novellus-sys|R2000GROWTH|25.859879915753|18|3.116707025356||0|0|1.2402|36|-0.61996|2|0.12640530128672|22|29.13|-0.24257|0.09301|-0.072793937547821|0.24267798959853|-45.701980238551|140.3839846382|61.016949152542|0.533|0.267|0.37353|15|5|0.006709845814978|0.15262757709251|81.720001220703|2015-08-23|-0.67038|2016-12-04|2.24397|2020-06-21
2024-03-03 20:28:36|WEEKLY|02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE|2.5773913784926|13|0.67842036927657|0.6639|1|1|0.66387|3.96|||0.12640530128672|22|129|0.89575|0.89631|0|0|100|100|17.345598122561|0|0|1.04288|1|1|-0.006043829787234|0.16886673758865|32.898998260498|2021-08-22|-0.28702|2022-05-08|0.67606|2023-12-10
2024-03-03 20:28:36|WEEKLY|02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE|65.500097958308|87|7.002401124086|3.7896|1|1|3.78956|87.17|||0.12640530128672|22|49|0.00274|0.06204|0|0|100|100|477.64382558326|0|0|0.92559|1|1|0.019745037037037|0.17287466666667|89.354598999023|2024-03-03|-0.37336|2021-09-26|0.77677|2022-10-30
2024-03-03 20:28:37|WEEKLY|02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|-0.46465772321347|50|0.090566713541434||0|0|0.73086|0.2102|-0.52952|32|-0.52951805191335|32|68.5|0.20426|0.22227|-0.52951805191335|-0.52951805191335|47.048|47.048|0.78462108863609|0.5|0.5|0.91592|2|1|-0.013912258064516|0.21991241935484|38.990001678467|2020-09-06|-0.6394|2023-11-12|0.58592|2022-05-01
2024-03-03 20:28:39|WEEKLY|02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|1.8226372281038|5|0.46638797249226|0.318|1|2|0.16432|2.48|-0.27408|57|-0.27408014226666|57|37.64|-0.15039|0.02959|-0.077545420075467|-0.066408191358351|4.4664575691841|8.9968121984873|1.889523824056|0.545|0.424|0.4635|33|10|0.0032224317817014|0.14892316211878|344.75|2000-07-23|-0.7891|2019-08-04|0.97468|2020-12-13
2024-03-03 20:28:40|WEEKLY|02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|5.5454892625265|3|0.40146791342295||0|0|-0.08406|6.32|-0.22558|16|-0.2381596459868|63|36.44|-0.04039|0.07731|-0.014260462517582|0.12502362387389|73.209777506617|121.32312345787|64.489796414866|0.556|0.333|0.21433|9|3|0.0017345151515152|0.091804818181818|11.359999656677|2021-11-14|-0.28632|2019-11-17|0.54348|2020-03-29
2024-03-03 20:28:41|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
2024-03-03 20:28:41|WEEKLY|02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|8.3320969322662|15|1.8506995851042||0|0|0.08605|13|-0.16414|15|-0.16413793892696|15|33|-2.05102|0.94665|1.9000526269063|1.9000526269063|414.94096464|414.94096464|260|0.4|0.4|0.69226|5|1|0.048503687150838|0.17978832402235|158.07000732422|2020-12-13|-0.37239|2021-04-18|8.96441|2020-12-13
2024-03-03 20:28:42|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
2024-03-03 20:28:44|WEEKLY|02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|11.266901670681|12|1.9868495667024|1.3249|1|1|1.32486|20.11|-0.26982|16|-0.26981543140301|16|36.6|-0.08475|-0.02084|-0.31506834521403|-0.29339899620292|31.997860469832|49.87275436|70.561405650356|0.6|0.4|0.60127|5|3|0.0035958762886598|0.15722113402062|37.459999084473|2020-09-20|-0.2402|2023-04-30|0.68836|2022-12-18
2024-03-03 20:28:45|WEEKLY|02027|1169493|/equities/viant-technology|R2000GROWTH|5.7954224882128|30|0.96485918966923|0.715|1|2|0.50749|9.06|||-0.26981543140301|16|130|0.90823|0.91933|0|0|100|100|13.834174248201|0|0|0.43137|1|0|-0.0082561635220126|0.15743037735849|69.160003662109|2021-02-21|-0.24781|2021-07-18|0.35201|2021-05-30
2024-03-03 20:28:45|WEEKLY|02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|24.621648544519|66|2.7901507237061|1.937|1|2|1.77661|34.43|-0.36566|12|-0.36566443300919|12|23.63|-0.04407|0.00464|-0.039469823750302|0.027440626706559|45.662600860699|93.460424061746|362.42105584396|0.632|0.368|0.22827|19|9|0.0045330739299611|0.090400778210117|34.794200897217|2024-03-03|-0.2009|2020-04-05|0.37637|2023-05-14
2024-03-03 20:28:46|WEEKLY|02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|15.67035248175|40|1.6568824374187|0.488|1|1|0.48802|21.74|-0.07223|34|-0.072234282667576|34|20.15|-0.27072|-0.18553|-0.22020094118239|-0.15689414661133|1.0854386544628|37.485111084293|112.00412128811|0.692|0.385|0.46405|13|8|0.0049255149501661|0.13991827242525|32.880001068115|2018-09-23|-0.2262|2019-02-03|0.47095|2019-11-24
2024-03-03 20:28:47|WEEKLY|02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|1.7695141841011|8|4.3539862073982|-0.0232|1|2|-0.37851|6.19|||-0.072234282667576|34|152|0.98427|0.98999|0|0|100|100|0.97749704812009|0|0|1.12687|1|0|0.0016882389937107|0.28188169811321|674.75|2021-02-28|-0.39174|2023-12-10|2.3797|2023-12-03
2024-03-03 20:28:49|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
2024-03-03 20:28:50|WEEKLY|02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|16.846296259432|12|1.2136644361469||0|0|-0.19168|17.29|-0.09188|16|-0.063977695334425|16|40|0.03781|0.09425|0.04433274189606|0.05956534577502|119.02244265264|117.06173878551|61.420963232077|0.667|0.444|0.25485|9|4|0.00023274932614555|0.077959649595687|43.759998321533|2018-02-04|-0.32355|2020-05-17|0.2407|2023-05-07
2024-03-03 20:28:50|WEEKLY|02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|32.507920876658|32|2.4794573760173|0.0063|1|1|0.00632|35.05|-0.1173|30|-0.1172967369439|30|39.78|0.06404|0.12701|0.10886842974331|0.13860694110605|128.61178275045|126.13326411067|168.91565897379|0.444|0.333|0.19297|9|5|0.0026149357326478|0.068314550128535|49.619998931885|2021-03-14|-0.23642|2020-03-22|0.21898|2020-04-12
2024-03-03 20:28:51|WEEKLY|02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|65.540467521433|11|3.7324741130415|-0.0969|1|1|-0.0969|69.81|-0.16381|10|0.10771902182417|60|59.44|0.11858|0.18676|0.2404253043221|0.5996694086289|225.67722487122|1355.3303148677|1031.1668796938|0.704|0.37|0.24269|27|16|0.0026751888544892|0.076910160990712|107.05000305176|2018-07-15|-0.26025|2020-03-22|0.28374|1996-01-21
2024-03-03 20:28:52|WEEKLY|02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE|1.340602784661|9|0.91144906504038|-0.0205|1|1|-0.0205|4.3|-0.49108|31|-0.49108366837303|31|25.4|-0.18479|-0.08949|-0.42648548160154|-0.42648548160154|32.47469412|32.47469412|26.875001192093|0.4|0.4|0.69331|5|3|0.0022954814814815|0.24878503703704|31.409999847412|2021-11-07|-0.31529|2023-10-01|0.59636|2022-06-26
2024-03-03 20:28:54|WEEKLY|02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|31.573987292173|13|2.3714669538326|0.0295|1|2|-0.00809|31.89|0.57681|69|0.57680633855868|69|71.29|0.45699|0.52207|0.75416890591581|1.1917154391886|3168.4029338499|2513.4089613079|675.63561032179|0.588|0.353|0.19364|17|8|0.0027775571895425|0.063246192810458|65.589996337891|2021-11-28|-0.29792|2020-03-22|0.33613|2009-03-15
2024-03-03 20:28:55|WEEKLY|02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|-19.743171467473|25|1.2135489581078|-0.0745|-1|1|-0.07452|18.6|0.32813|57|0.32812537365514|57|41.25|0.00468|0.09127|0.11082275511064|0.069539861436221|119.05742528295|107.70470235|75.609756475778|0.5|0.25|0.29358|8|3|0.0026162994350282|0.10493076271186|32.939998626709|2018-07-15|-0.49945|2019-08-11|0.30757|2020-08-02
2024-03-03 20:28:56|WEEKLY|02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|73.522256716984|70|8.9892483204941|3.0514|1|2|2.41267|110.98|-0.42071|27|0.75134351083884|90|31.22|-0.07469|0.12185|-0.021248163240728|0.16789873592399|-1.4031150715878|122.75592441926|4439.2001342773|0.608|0.353|0.31015|51|22|0.007257850692354|0.10747192655027|113.08000183105|2024-03-03|-0.39024|2004-03-28|2.40909|1999-01-03
2024-03-03 20:28:57|WEEKLY|02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|-4.4450228363421|24|0.56655617162978||0|0|0.40132|2.73|-0.38627|11|-0.38627186431589|11|41|-0.0467|0.21758|0.18496212214408|0.18496212214408|107.7832626|107.7832626|27.218345879903|0.5|0.5|0.49622|4|1|-0.00034919786096256|0.18800192513369|56.810001373291|2021-02-21|-0.26726|2022-01-23|0.43019|2020-08-23
2024-03-03 20:28:57|WEEKLY|02040|1171270|/equities/joann|R2000GROWTH|-0.87074310401452|131|0.12358102970445|0.9508|-1|1|0.95078|0.506|-0.30869|13|-0.30868707317013|13|12.5|-0.38683|-0.23806|-0.30868707317013|-0.30868707317013|69.131|69.131|4.1306121008737|0.5|0.5|0.47417|2|1|-0.014066580645161|0.17127632258065|17.501800537109|2021-06-13|-0.30634|2021-09-05|0.34434|2022-06-12
2024-03-03 20:28:59|WEEKLY|02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|44.766282361125|38|4.1589493226911||0|0|0.85578|54.56|0.44402|67|2.3340400056758|68|34.12|0.10852|0.19564|0.26320738149758|0.52402457338075|326.68908467648|384.42823928411|500.09167861018|0.588|0.294|0.21782|17|6|0.004525397082658|0.078536693679092|76.129898071289|2022-01-09|-0.25367|2023-03-12|0.30322|2012-11-04
2024-03-03 20:29:00|WEEKLY|02042|1052401|/equities/livexlive-media|R2000GROWTH|0.90204337790558|2|0.24598553592977|-0.076|1|1|-0.07602|1.58|-0.62857|22|0.029411737206622|32|23.33|-0.25056|0.30028|-0.25037796878904|-0.21685501564246|1.5819617145208|14.816879503145|13.166667024295|0.667|0.4|0.64656|15|8|0.0097745299145299|0.19612196581197|90|2017-08-20|-0.91944|2017-12-17|2.33333|2016-11-13
2024-03-03 20:29:00|WEEKLY|02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|4.8775497816787|83|0.66973505786699|0.0994|1|1|0.09938|7.08|-0.23258|21|-0.23257916005908|21|54.43|2.66603|3.05632|5.9132829204957|5.9132829204957|1343.0504878317|1343.0504878317|63.783780904417|0.429|0.429|0.43117|7|2|0.029165097192225|0.17793028077754|329.60000610352|2015-12-20|-0.58273|2016-05-08|12.97431|2015-11-15
2024-03-03 20:29:01|WEEKLY|02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|2.7851339004209|8|0.72126387835761|0.7377|1|2|0.5|4.65|0.06889|12|0.068890657580923|12|51.33|-0.12511|0.28486|0.036275945077859|0.1602164882838|23.246386926439|43.008245779799|45.189505467501|0.556|0.444|0.54354|9|4|0.010970063965885|0.16681159914712|19.75|2016-10-09|-0.80162|2018-07-01|4.02564|2022-12-11
2024-03-03 20:29:02|WEEKLY|02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE|-3.0758186629327|24|0.31674559268093||0|0|0.25914|2.23|-0.33422|7|-0.3342192033846|7|56|0.11899|0.27292|-0.3342192033846|-0.3342192033846|66.578|66.578|10.04052278702|0.5|0.5|0.41635|2|0|-0.010972|0.16144422222222|32.590698242188|2021-08-15|-0.28866|2023-11-12|0.37097|2023-08-06
2024-03-03 20:29:03|WEEKLY|02046|20753|/equities/gamco-investors-inc|R2000GROWTH|-20.146462190433|20|0.7788231195395||0|0|-0.0277|19.29|-0.00845|37|-0.008452184090476|37|37.88|-0.03915|0.0246|-0.030134026982681|0.05553133436696|21.57742687939|116.48238311571|219.45393628262|0.735|0.382|0.21847|34|20|0.0019961132364193|0.071788898240245|45.790000915527|2015-01-04|-0.28914|2008-10-05|0.35866|2008-11-02
2024-03-03 20:29:04|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
2024-03-03 20:29:05|WEEKLY|02048|42975|/equities/midas-gold-corp.|R2000GROWTH|-5.1530596940983|37|0.43930344750606||0|0|0.13152|4.16|0.2672|26|0.26719576669518|26|28.32|-0.24863|0.30135|0.38932766013352|0.84492054819821|53.618560672643|443.4699637167|120.57970405551|0.5|0.318|0.42431|22|7|0.013134036418816|0.12726224582701|20.39999961853|2020-08-09|-0.34259|2020-03-15|8.13793|2015-11-29
2024-03-03 20:29:06|WEEKLY|02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|26.54744700896|8|2.4491844829345||0|0|0.10701|33.93|0.12412|58|0.12411533343142|58|36.56|-0.06485|0.00593|-0.080246136199287|-0.06252284322327|21.483703954945|40.285374597551|150.80000135634|0.519|0.37|0.27942|27|11|0.0024678571428571|0.094302525150905|45|2023-02-12|-0.26229|2008-10-12|0.27962|2009-06-07
2024-03-03 20:29:07|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
2024-03-03 20:29:09|WEEKLY|02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|-0.35755056915979|68|0.073299170369805|0.8771|-1|1|0.87709|0.22|-0.44257|9|-0.44257393859333|9|34.33|0.06702|0.08746|0.11526345410575|-0.078428540494535|114.5967999727|67.555324977719|2.1999999880791|0.667|0.5|0.3153|6|4|-0.0080055677655678|0.12615347985348|19.209999084473|2021-01-17|-0.31677|2023-12-24|1.07914|2022-06-19
2024-03-03 20:29:09|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
2024-03-03 20:29:10|WEEKLY|02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|51.430901043329|55|4.7362157968894||0|0|0.41492|57.54|0.21976|55|0.21975535836028|55|43.57|-0.0243|0.11683|0.76192731700983|0.76192731700983|281.0449016|281.0449016|765.03525675854|0.286|0.286|0.31499|7|0|0.0080715877437326|0.1094247632312|69.970001220703|2024-01-21|-0.18761|2020-03-15|0.28183|2020-05-10
2024-03-03 20:29:11|WEEKLY|02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|27.894011932106|82|1.4776659216252|0.4196|1|2|0.34512|30.05|-0.09135|19|0.041060975238139|54|41.55|0.0679|0.16132|0.21465809936853|0.49470376510481|148.93475629079|240.85305154445|214.64285169329|0.455|0.273|0.27611|11|4|0.0032158550185874|0.080822695167286|35.790000915527|2019-12-22|-0.4089|2020-03-22|0.31963|2020-04-12
2024-03-03 20:29:12|WEEKLY|02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|-3.2852422377236|76|0.33128888131443|0.797|-1|1|0.79702|2.86|-0.28112|9|-0.28112245518582|9|39|0.12324|0.14866|-0.28112245518582|-0.28112245518582|71.888|71.888|6.8932267519771|0.5|0.5|0.55356|2|2|-0.007313660130719|0.17732921568627|43|2021-04-04|-0.72786|2023-08-20|0.36118|2021-05-02
2024-03-03 20:29:13|WEEKLY|02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|8.918108392058|9|0.6456305423385|0.1147|1|2|0.01402|10.85|0.05309|81|0.053092485551547|81|44.73|-0.03773|0.05709|-0.1921387431104|-0.027596786029016|28.687222701173|91.290805439069|25.244300830686|0.364|0.273|0.30008|11|2|-8.0200000000002E-5|0.09798536|118.25|2017-06-25|-0.35251|2023-03-26|0.36852|2020-04-12
2024-03-03 20:29:14|WEEKLY|02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|-2.7718093089726|157|0.52226977522063|0.989|-1|1|0.98896|1.29|10.45098|68|10.450980905476|68|47.6|-46.00364|0.70657|1.1145275644859|1.9865343170082|-2.2066482996919|0.65033512238707|1.2338814539587E-6|0.35|0.2|0.96939|20|7|2.2024955144404|0.27930544223827|114052496|1999-12-12|-0.99833|2003-01-19|498.99974|2004-01-25
2024-03-03 20:29:15|WEEKLY|02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE|-9.6542528050446|21|1.240016505314|-0.025|-1|1|-0.025|6.15|-0.25651|30|-0.25650554809213|30|28.75|-0.20815|-0.13316|-0.33700396023027|-0.325067497813|28.813448960446|45.08300313|34.963047424776|0.75|0.5|0.71799|4|3|0.0030296296296296|0.22868659259259|33.990001678467|2021-08-08|-0.33144|2023-05-28|0.60489|2021-08-08
2024-03-03 20:29:16|WEEKLY|02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE|-0.40051806651394|32|0.047540670872815||0|0|0.00196|0.305|-0.43206|28|-0.43205931442412|28|41.28|0.07439|0.43627|0.27400860225827|0.48904364682929|-3904.3393330645|5379.1313485071|0.45501337471675|0.675|0.45|0.42298|40|17|0.010182824019025|0.18119414387634|1438.125|1996-11-10|-0.64207|2016-04-24|5.54538|1999-01-10
2024-03-03 20:29:17|WEEKLY|02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|2.0024832838688|14|0.56554381005041||0|0|0.48276|3.01|-1|7|1.982954561618|38|31.44|0.14529|0.25183|0.36678983473654|0.80993541995976|0|189.9900514|11.311536720869|0.444|0.222|0.63122|9|4|0.00070756756756757|0.18333489864865|39.389999389648|2018-09-09|-0.45778|2019-11-10|0.64796|2020-07-19
2024-03-03 20:29:18|WEEKLY|02061|1171266|/equities/innovage-holding|R2000GROWTH|-6.9435142892852|3|0.68328807811786|0.0571|-1|1|0.05712|4.87|-0.13917|73|-0.1391666730245|73|77|0.30583|0.33739|-0.1391666730245|-0.1391666730245|86.083|86.083|20.224252080519|0.5|0.5|0.43314|2|2|-0.0046920512820513|0.15395467948718|27.180000305176|2021-03-28|-0.48571|2021-09-26|0.4591|2022-09-18
2024-03-03 20:29:19|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
2024-03-03 20:29:19|WEEKLY|02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|-8.1364231961376|25|0.55217646790764||0|0|0.13992|6.7|0.28972|44|0.289722939453|44|38.35|0.02939|0.21248|0.17465903504609|0.32763837410523|149.91888702637|536.76213800734|51.380366785776|0.654|0.423|0.3701|26|11|0.0044973457394711|0.12892668952008|24.940000534058|2005-07-31|-0.69588|2008-10-12|1.12438|2009-08-09
2024-03-03 20:29:20|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
2024-03-03 20:29:21|WEEKLY|02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|2.7484971940158|1|0.44466763537334||0|0|0|4.5|-0.34667|13|-0.34666665395101|13|27.62|-0.17466|0.04423|-0.024864754618508|0.098610064844245|0.11440786211892|48.298492515833|31.802120998696|0.622|0.324|0.47508|37|20|0.0072582876712329|0.149539481409|57.400001525879|2014-07-06|-0.58814|2008-04-13|3.64684|2012-01-01
2024-03-03 20:29:23|WEEKLY|02066|40324|/equities/oxis-international-inc|R2000GROWTH|-7.7778971270249|133|1.1992990200892||0|0|0.98063|4.4|-0.55132|3|-0.55132277158549|3|39.93|-0.1931|0.00935|-0.17511321426928|-0.19299230988463|0.038915353899544|0.67550966257743|1.5866576172976E-7|0.519|0.352|0.64874|54|25|0.54294182255245|0.21546450611888|4064062464|1980-06-01|-0.99869|2012-11-04|764|2012-11-11
2024-03-03 20:29:24|WEEKLY|02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE|-29.155846368176|1|2.8802320993286||1|0|0|20.79|0.12702|14|0.12701589377138|14|23.17|-0.11747|0.01253|-0.18914531481332|-0.013690458971871|25.772526618476|90.592030013274|81.657508496167|0.667|0.5|0.46209|6|3|0.0049136690647482|0.16127151079137|33.134998321533|2023-12-31|-0.36744|2023-02-26|0.33916|2023-11-05
2024-03-03 20:29:25|WEEKLY|02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH|19.320709044134|16|1.2097635883771|1.4629|1|2|1.01052|22.94|0.91791|124|-0.29668305986703|28|49.8|-0.19326|-0.07507|-0.12334525508346|-0.29668305986703|1.1775935946276|70.332|16.992592988191|0.6|0.2|0.64654|5|3|0.0037968939393939|0.19199609848485|252.35000610352|2021-01-24|-0.40696|2022-12-18|1.12322|2024-01-14
2024-03-03 20:29:25|WEEKLY|02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|-37.762779879708|36|11.099259988513||0|0|0.94815|4.42|0.88078|113|-0.44444445913295|10|39.8|-0.09434|0.19856|0.42394085777645|0.73063865028921|235.707508757|161.43018032|0.038368056217829|0.5|0.2|0.60855|10|4|-0.0042567436489607|0.21943385681293|22031.712890625|2019-03-03|-0.91964|2023-07-02|0.6|2017-03-12
2024-03-03 20:29:26|WEEKLY|02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|53.967520894395|14|4.7633876652734|0.0931|1|1|0.09309|63.41|0.11799|38|-0.16998992407674|30|36.02|-0.02499|0.03178|-0.053577768703163|0.0031593722996355|13.100852348411|71.289707790086|1751.6575097245|0.61|0.317|0.1775|41|21|0.002792966442953|0.056873724832215|85.709999084473|2022-01-23|-0.34282|2011-06-12|0.3104|2001-04-01
2024-03-03 20:29:28|WEEKLY|02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|89.769314481325|95|6.0120969297695|0.8337|1|2|0.68875|99.4|-0.15026|59|-0.15026315908819|59|43.67|-0.00917|0.11501|-0.016148046689473|-0.017903740998951|75.148054729584|90.79397717698|520.4188457625|0.286|0.143|0.21285|21|5|0.0034715924826904|0.076445430267062|113.30999755859|2023-11-05|-0.68636|2009-08-09|0.44487|2009-08-23
2024-03-03 20:29:29|WEEKLY|02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE|2.323674223441|6|0.30460861602819|0.1531|1|1|0.15306|3.39|||-0.15026315908819|59|135|0.84108|0.84291|0|0|100|100|18.324324891374|0|0|0.27548|1|1|-0.0062747142857143|0.15234857142857|34|2021-07-04|-0.44277|2023-01-08|0.53459|2021-07-04
2024-03-03 20:29:30|WEEKLY|02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|4.430595603335|13|1.0231514881889|0.872|1|1|0.87198|7.75|-0.4354|14|-0.43539757835557|14|43.11|-0.06778|-0.00012|-0.17570837540112|-0.29952154173763|31.456091528027|33.244602411132|4.0051679586563|0.556|0.333|0.56948|9|6|-0.000670925|0.174753875|243.75|2017-08-13|-0.3043|2022-05-01|0.6899|2023-12-24
2024-03-03 20:29:31|WEEKLY|02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|-29.207995962997|1|2.470998628901||1|0|0|21.19|-0.32214|10|-0.32213690406567|10|34.3|0.03202|0.10579|0.13358907249593|0.23523117711555|223.97167674485|426.77896308505|330.06230969221|0.674|0.413|0.28974|46|25|0.0028005893536122|0.091331121673004|118.55000305176|2008-07-06|-0.30826|2008-10-05|0.46341|2008-11-30
2024-03-03 20:29:32|WEEKLY|02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|-105.15267963467|37|5.3362444596671|-0.0918|-1|1|-0.09179|101.94|-0.20353|21|-0.20353151861392|21|28.9|0.02996|0.12606|0.15549188758998|0.24972900606767|2659.7167336738|11853.70963092|9438.8887398773|0.628|0.449|0.20897|78|29|0.0037081048034934|0.070239855895197|123.37000274658|2023-02-05|-0.33817|2008-11-23|0.72433|2008-12-21
2024-03-03 20:29:34|WEEKLY|02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|72.173627125756|4|3.7887912632571|0.0618|1|1|0.06176|83.73|-0.04159|52|-0.041594972391047|52|35.38|0.00192|0.0565|0.047536640183895|0.14237106954635|113.7204943542|276.6282237876|644.07694889949|0.513|0.308|0.21851|39|16|0.00281003615329|0.075964627621113|126.63999938965|2013-12-01|-0.21343|2003-11-16|0.39462|2002-10-20
2024-03-03 20:29:35|WEEKLY|02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|-10.435171030829|96|1.1746470719032|0.6461|-1|1|0.64613|7.87|0.09326|36|0.093258251895514|36|17.7|-0.32816|0.06983|-0.14383956095272|0.034187119539172|-0|71.901456402575|1.3452991257366|0.419|0.326|0.41122|43|9|0.022437605140187|0.15308843457944|630|2003-08-24|-0.8|2006-10-01|4|2007-02-18
2024-03-03 20:29:36|WEEKLY|02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|20.79102297919|28|1.556325686319|0.1183|1|1|0.11827|25.34|-0.07295|39|0.37765359984596|67|38.14|0.11564|0.21961|0.23427729155025|0.33251146571557|1224.4134676962|854.09352890458|312.06897179461|0.622|0.378|0.28694|37|19|0.0037547705146036|0.10376116133519|57.200000762939|2007-10-21|-0.42002|2000-10-01|0.42739|1999-01-10
2024-03-03 20:29:37|WEEKLY|02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|-2.2419416281951|110|0.36158249894894|0.805|-1|1|0.80502|1.32|-0.33043|5|-0.33043158210303|5|43.13|0.07721|0.31402|-0.33043158210303|-0.33043158210303|66.957|66.957|0.72328769997375|0.125|0.125|0.49176|8|1|-0.0016640748898678|0.15882629955947|239.89999389648|2016-05-01|-0.70987|2017-08-13|0.69524|2023-11-19
2024-03-03 20:29:37|WEEKLY|02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|35.322980617581|15|2.6391793735715|0.0943|1|1|0.09432|36.43|-0.11375|9|-0.16578292318863|8|40.38|0.02876|0.14396|0.079053616139143|0.11565042510518|135.46929077479|131.53832865929|261.8979202358|0.385|0.231|0.1966|13|5|0.0030090909090909|0.070264285714286|58.330001831055|2022-04-10|-0.2947|2015-11-08|0.24206|2020-03-29
2024-03-03 20:29:39|WEEKLY|02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE|2.6281321982174|13|0.82746058113292||0|0|1.37391|5.46|||-0.16578292318863|8|124|0.89952|0.90712|0|0|100|100|23.853211811863|0|0|0.62451|1|0|-0.00059838235294118|0.21964426470588|31.530099868774|2021-08-08|-0.36872|2022-11-20|0.38889|2023-07-16
2024-03-03 20:29:40|WEEKLY|02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|60.416689931438|11|3.7138618986599|0.0277|1|2|-0.02341|69.68|0.13004|67|0.13004297022333|67|37.82|0.13572|0.27166|0.4346634501277|0.63713677261175|6274.5959047999|9721.7370410854|5574.4000244141|0.641|0.436|0.33141|39|12|0.0084662491582491|0.11143560942761|74.01000213623|2024-01-07|-0.53846|2001-09-23|1.93701|1999-04-11
2024-03-03 20:29:41|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
2024-03-03 20:29:41|WEEKLY|02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|-12.359712344842|76|0.87897219205809||0|0|0.41953|10.82|0.07065|28|0.07064902659486|28|28.37|-0.10308|0.01966|0.0027758763207456|0.11142695039452|8.3744379980249|187.20874989859|2639.02433883|0.597|0.387|0.27583|62|20|0.0043689749182116|0.091586908396947|37.509998321533|2012-09-30|-0.32664|2006-05-14|0.47368|1991-01-20
2024-03-03 20:29:43|WEEKLY|02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|19.347564989627|33|1.6213965777919|0.2282|1|2|0.19411|23.93|0.15657|72|-0.053636041909765|11|18.64|0.00286|0.15017|0.18770814698238|0.19393665114721|251.54215849918|217.4897831512|398.8333384196|0.429|0.357|0.17743|14|1|0.0065404436860068|0.066336075085324|29.824300765991|2021-11-28|-0.25|2019-01-20|0.3103|2017-07-23
2024-03-03 20:29:44|WEEKLY|02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|-4.1014185220427|25|0.88415506896079||0|0|0.25169|3.33|-0.00635|47|-0.0063491902023396|47|39.7|0.19464|0.42479|0.5458647928291|0.82923981708603|2431.5838987804|3087.3214468497|0.25739129845071|0.6|0.367|0.45914|30|13|0.0029228065843621|0.16875934156379|2437.5|2000-12-17|-0.59999|2001-04-01|1.30597|2003-06-08
2024-03-03 20:29:45|WEEKLY|02087|20704|/equities/marine-products-corp|R2000GROWTH|-13.232618746337|26|1.0359038999935|0.1987|-1|1|0.19869|11.05|0.19913|43|0.19913043146548|43|39.58|-0.07346|-0.00503|-0.049214729628444|-0.0033430241097061|29.875712180033|66.454209540208|78.647687122607|0.625|0.458|0.30372|24|12|0.0019832|0.097791302564103|24.475212097168|2018-09-16|-0.26887|2020-09-27|0.35575|2016-01-31
2024-03-03 20:29:46|WEEKLY|02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|-1.3520993381938|107|0.30053563556319|0.9413|-1|1|0.94126|0.7707|-0.21027|21|-0.21026875826214|21|47.88|-0.06591|0.17248|0.13597400610584|0.17316251900655|165.46211015075|142.87308329362|6.422499815623|0.625|0.375|0.45656|8|4|0.0052565030674847|0.17697423312883|65.559997558594|2015-07-19|-0.82186|2023-11-12|1.21932|2023-11-19
2024-03-03 20:29:47|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
2024-03-03 20:29:47|WEEKLY|02090|1172579|/equities/neuropace|R2000GROWTH|10.811609834157|60|1.9419634839817|3.7029|1|1|3.70294|15.99|||-0.078701942979711|8|90|0.86635|0.87042|0|0|100|100|62.853771365734|0|0|1.29835|1|1|0.006115033557047|0.19814093959732|27.379999160767|2021-05-02|-0.28024|2023-10-15|1.1519|2023-01-15
2024-03-03 20:29:49|WEEKLY|02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|16.987325451273|12|1.4317682428799|-0.1|1|2|-0.17647|17.5|-0.35178|9|-0.21242480019662|17|40.27|0.00185|0.05258|0.09529569088711|0.29699854808645|147.05594615643|368.2457980448|271.31783748058|0.455|0.212|0.18665|33|12|0.0018390149253731|0.065710604477612|34.5|2021-11-14|-0.21566|2009-05-17|0.27008|2008-07-27
2024-03-03 20:29:50|WEEKLY|02092|1172382|/equities/karat-packaging|R2000GROWTH|23.087382953269|3|1.9725390537239||0|0|0.06436|30.1|-0.50186|14|0.14364359000558|21|29.6|-0.22774|-0.09392|-0.17322025440382|-0.0089009923006847|47.771592226108|95.8999322|177.10995437539|0.6|0.4|0.2683|5|1|0.005705|0.104481|30.239999771118|2024-03-03|-0.21313|2023-09-10|0.17626|2022-10-30
2024-03-03 20:29:51|WEEKLY|02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|-0.32552410633293|120|0.047592481201206|0.8935|-1|1|0.89352|0.23|-0.1|75|-0.099999999999999|75|43.83|0.04306|0.11816|0.058073036091232|0.15840129553196|106.687726104|180.06842808007|12.564873167634|0.75|0.5|0.30035|12|7|0.00099984496124031|0.11976471317829|8.0600004196167|2018-06-24|-0.55493|2022-12-18|0.79464|2020-05-24
2024-03-03 20:29:52|WEEKLY|02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|-7.9608765117001|4|0.67195300077413||0|0|-0.07439|6.21|-0.27882|7|-0.27882342164469|7|45.32|0.16669|0.38349|0.43868640435562|0.61155217698003|341.15515604678|384.60587892876|0.28551724313319|0.643|0.464|0.47299|28|9|0.0031409512578616|0.17926665880503|7400|2000-03-05|-0.9169|2002-05-05|0.85882|2004-10-10
2024-03-03 20:29:53|WEEKLY|02095|1172510|/equities/akoya-biosciences|R2000GROWTH|3.3877288313755|4|0.8034019012523|-0.005|1|1|-0.00495|6.03|||-0.27882342164469|7|49|0.05308|0.13718|0|0|100|100|23.147794189681|0|0|0.47411|3|1|-0.0042674666666667|0.1623642|25.22500038147|2021-04-25|-0.25143|2021-09-26|0.55121|2023-06-18
2024-03-03 20:29:54|WEEKLY|02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE|25.253216856583|45|5.2145811633833|2.8693|1|2|2.32995|42.59|||-0.27882342164469|7|103|0.8228|0.8475|0|0|100|100|59.005264578163|0|0|0.43404|1|0|0.0066987074829932|0.19294299319728|88.040000915527|2021-06-13|-0.70916|2022-07-03|0.35127|2022-07-10
2024-03-03 20:29:55|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
2024-03-03 20:29:55|WEEKLY|02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE|1.846328662566|12|0.58511509683642|-0.2312|1|1|-0.23118|2.86|||-0.068686805828626|22|129|0.8512|0.85306|0|0|100|100|11.439999580383|0|0|0.8703|1|1|-0.0074365714285714|0.21906685714286|30.889999389648|2021-07-04|-0.31181|2022-08-14|0.5514|2023-05-28
2024-03-03 20:29:56|WEEKLY|02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE|14.613019253951|13|3.6625678198637|0.3985|1|1|0.39847|23.83|-0.25496|58|-0.25496208167555|58|42.33|-0.24842|-0.10234|-0.25496208167555|-0.25496208167555|74.504|74.504|119.50852199329|0.333|0.333|0.50148|3|1|0.0085359712230216|0.20309877697842|30.790000915527|2022-12-18|-0.33751|2021-11-21|0.42165|2021-08-29
2024-03-03 20:29:57|WEEKLY|02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE|-10.392646015243|19|0.98135530385751||0|0|-0.1531|8.36|-0.36404|36|-0.36403506643848|36|19.5|-0.26055|-0.21001|-0.15686180058307|-0.34647961297601|52.168311358322|42.67800368|46.3157895293|0.5|0.333|0.42603|6|3|-0.0023278518518519|0.13629185185185|24.5|2021-11-21|-0.2032|2022-07-03|0.24931|2021-11-14
2024-03-03 20:29:58|WEEKLY|02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|3.4603419939561|15|0.48453738406933|0.1193|1|2|0.00641|4.71|-0.22353|28|-0.4115384542025|32|15.63|-0.94862|0.70191|1.048737136724|1.8324858375537|246.06807660912|1703.7046197484|295.63144186228|0.75|0.5|0.52933|8|2|0.040062302158273|0.13900223021583|17.440000534058|2021-08-01|-0.37577|2021-03-14|4.74945|2021-01-24
2024-03-03 20:29:59|WEEKLY|02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|39.744811970478|14|2.7309297063333|0.1292|1|1|0.12921|47.89|0.02078|35|-0.16278021861683|45|34.41|-0.05601|0.01536|-0.0029186084064976|0.076957287185344|53.217904612304|254.16705904947|920.96156050468|0.61|0.39|0.14302|41|14|0.0024512219101124|0.057235540730337|62.074974060059|2018-06-24|-0.19969|2013-09-29|0.29444|1998-01-25
2024-03-03 20:30:00|WEEKLY|02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE|2.833165750452|44|0.095150764139301|0.4027|1|1|0.40271|3.1|||-0.16278021861683|45|98|0.87299|0.87388|0|0|100|100|17.816091796526|0|0|0.47021|1|1|-0.0065744680851064|0.14941361702128|23.10000038147|2021-07-04|-0.30695|2022-03-06|0.36842|2023-07-02
2024-03-03 20:30:01|WEEKLY|02104|1172511|/equities/biomea-fusion|R2000GROWTH|8.5331725348078|5|3.1981059660934|0.0392|1|2|-0.03573|17.81|0.88898|18|0.88898459372776|18|29.2|0.10353|0.24671|-0.0015328798774581|0.41266131483531|30.082517884666|176.87275332|95.752683336962|0.6|0.4|0.70542|5|2|0.011393666666667|0.20117813333333|43.689998626709|2023-06-11|-0.3175|2021-06-27|1.01037|2023-04-02
2024-03-03 20:30:01|WEEKLY|02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|-5.9942222579723|90|0.37974074629961|0.3893|-1|1|0.38925|4.66|0.01328|71|0.013280199448376|71|46.5|0.04123|0.06703|0.040289258465557|-0.035952610494181|112.72983492037|86.468865370747|34.518517388238|0.833|0.5|0.23439|6|6|-0.0012723641304348|0.082526005434783|14.380000114441|2018-11-11|-0.37916|2020-03-22|0.24719|2020-04-12
2024-03-03 20:30:03|WEEKLY|02106|1167060|/equities/biodesix-inc|R2000GROWTH|1.2906936525337|22|0.30667322380619||0|0|-0.25822|1.58|-0.85217|20|-0.5|20|30.6|-0.25069|-0.1917|-0.15789325895302|-0.32291668046404|11.783887884579|42.7085|12.711182655864|0.8|0.4|0.72136|5|4|-0.0027819540229885|0.21447545977012|31.989999771118|2021-01-24|-0.27934|2023-10-15|0.50972|2020-11-22
2024-03-03 20:30:04|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
2024-03-03 20:30:04|WEEKLY|02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|-19.229113762457|45|1.482734210753||0|0|0.21251|16.12|||-0.5|20|35.5|-0.37261|-0.21244|0|0|100|100|104.67533271778|0|0|0.34875|4|0|0.0031737634408602|0.11505166666667|31.395000457764|2023-02-19|-0.27305|2020-09-06|0.47216|2020-09-27
2024-03-03 20:30:05|WEEKLY|02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|-23.064542672975|52|2.0868625825474||0|0|0.24878|18.42|0.05152|43|-0.24375624389901|3|39.82|-0.03514|0.04905|0.0051992247410932|0.0067463561954323|73.889492190929|76.784336912426|87.298576982352|0.429|0.286|0.3097|28|10|0.0022268010291595|0.10193784734134|40.119998931885|2022-11-06|-0.45384|2002-08-11|0.28958|2013-12-22
2024-03-03 20:30:06|WEEKLY|02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|13.223465726275|1|1.1038448659916||0|0|0|16.87|-0.09932|54|-0.099322762043287|54|34.47|0.04463|0.16445|0.11894062268379|0.26493098843701|25.425528594889|783.47410575549|259.53847444975|0.689|0.467|0.31885|45|26|0.0039732366215345|0.10376322372663|43.799999237061|2015-06-28|-0.66476|2000-10-15|0.69492|2001-09-30
2024-03-03 20:30:08|WEEKLY|02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|1.1920422917925|11|0.24904954191604|-0.0219|1|1|-0.02186|1.79|-0.6789|40|-0.39106142088952|7|37.8|-0.00886|0.07746|-0.026317760268121|0.010759545865932|27.294799565794|69.718024307184|20.911213482548|0.52|0.4|0.33523|25|10|0.0021814240837696|0.11450207329843|14.380000114441|2007-01-14|-0.53263|2008-10-12|0.81481|2009-06-07
2024-03-03 20:30:09|WEEKLY|02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|3.5326587714563|3|1.6829124582466|-0.1984|1|1|-0.19845|7.23|0.18739|62|0.39383706692449|25|43.86|-0.09689|0.25592|0.28916410754683|0.67045541178814|202.48665544112|271.39040488|16.269127458362|0.571|0.286|0.51695|7|3|0.016542621359223|0.18486491909385|70.639999389648|2018-08-12|-0.43519|2023-12-17|6.46403|2020-07-12
2024-03-03 20:30:10|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
2024-03-03 20:30:11|WEEKLY|02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE|-15.197195656811|36|2.1231587313756||0|0|0.18551|14.05|-0.19655|32|-0.19655330453269|32|25.25|-0.27226|-0.13372|-0.14711093714071|-0.14711093714071|72.49770385|72.49770385|114.69387910804|0.5|0.5|0.40047|4|2|0.0055988970588235|0.14595441176471|33.580001831055|2023-05-07|-0.32617|2023-07-02|0.43955|2024-03-03
2024-03-03 20:30:11|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
2024-03-03 20:30:13|WEEKLY|02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|14.271552751959|42|0.83676644831306||0|0|0.1314|15.24|0.17084|50|0.17084282361167|50|31.32|-0.10352|-0.00264|-0.055827585606894|-0.015934029824628|20.920969840406|66.025434403703|103.67346917592|0.613|0.452|0.28391|31|10|0.0021574901185771|0.090868675889328|34.610000610352|2013-07-14|-0.36648|2015-09-13|0.34378|2013-04-21
2024-03-03 20:30:14|WEEKLY|02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|-2.4346151191118|79|0.32837169826438||0|0|0.8843|1.43|-0.22069|14|-0.22069162135027|14|34.96|-0.05653|0.30459|0.26028601847522|0.41928681503825|130.06885951096|463.60005595448|4.2559524181208|0.643|0.464|0.43692|28|11|0.0053741438032167|0.1449410217597|36.900001525879|2004-01-25|-0.47734|2023-06-04|4.18823|2011-12-25
2024-03-03 20:30:15|WEEKLY|02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE|-0.65061853597836|145|0.096197968906967|||0|0.97761|0.6045|||-0.22069162135027|14|0|0|0|0|0|100|100|2.2388888729943|0|0|0|0|0|-0.019826944444444|0.19917805555556|33.369998931885|2021-06-06|-0.30383|2022-08-21|0.29482|2022-09-11
2024-03-03 20:30:16|WEEKLY|02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE|2.3426889284169|1|0.60243697617733||0|0|0|4.64|-0.2914|10|-0.2914013279307|10|27.8|-0.04908|0.0469|-0.2650662635463|-0.2650662635463|53.9435922|53.9435922|22.879682985125|0.4|0.4|0.62577|5|2|-0.001381726618705|0.18279165467626|20.590000152588|2021-07-11|-0.30058|2023-10-29|1.16631|2022-10-02
2024-03-03 20:30:16|WEEKLY|02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|27.749914458095|17|2.2857821852744|0.1654|1|1|0.16542|34.38|0.79592|46|0.79591792899278|46|39.52|0.04448|0.13535|0.10799938804655|0.12492249832703|202.668524848|151.5725601304|143.25000445048|0.619|0.381|0.27682|21|8|0.0024580141843972|0.087113451536643|38.729999542236|2024-01-28|-0.31832|2008-11-16|0.36797|2008-12-21
2024-03-03 20:30:18|WEEKLY|02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE|42.820594916929|13|4.3864682084357|0.7387|1|2|0.59279|55.7|0.32912|31|0.32912175655678|31|41|-0.13576|0.04304|0.32912175655678|0.32912175655678|132.912|132.912|348.12500476837|0.333|0.333|0.33186|3|0|0.013163555555556|0.14041311111111|58.209999084473|2024-03-03|-0.20267|2022-01-09|0.30532|2021-08-29
2024-03-03 20:30:19|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
2024-03-03 20:30:19|WEEKLY|02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE|-1.2794254169736|138|0.11693202983719|||0|0.95934|0.98|||0.13215297797243|16|0|0|0|0|0|100|100|4.0663900562715|0|0|0|0|0|-0.015928686131387|0.18058386861314|27.040000915527|2021-08-08|-0.336|2022-06-19|0.36443|2022-03-20
2024-03-03 20:30:20|WEEKLY|02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|10.745979620677|12|1.0164132540508|0.0039|1|2|-0.02893|11.75|-0.16804|23|-0.16804403863164|23|42.86|0.02452|0.06257|0.036934743995625|0.036934743995625|105.57134403011|105.57134403011|91.368587198205|0.429|0.429|0.19047|7|2|0.00075057877813505|0.071167491961415|20.204999923706|2022-11-13|-0.13821|2023-03-12|0.21246|2021-03-07
2024-03-03 20:30:21|WEEKLY|02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE|3.4251349063033|1|0.53328831688186|||0|0|5.25|||-0.16804403863164|23|142|0.78225|0.79061|0|0|100|100|21.775196462442|0|0|0.38313|1|0|-0.0075231690140845|0.14541584507042|35.459999084473|2021-07-04|-0.27442|2022-03-06|0.19107|2022-06-26
2024-03-03 20:30:22|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
2024-03-03 20:30:23|WEEKLY|02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE|-2.4446629788219|137|0.32138889151035|||0|0.89179|1.49|||-0.16804403863164|23|0|0|0|0|0|100|100|10.820624255656|0|0|0|0|0|-0.010067573529412|0.17661816176471|17.499900817871|2021-09-12|-0.35084|2023-07-30|0.33333|2022-07-10
2024-03-03 20:30:24|WEEKLY|02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE|1738.8355647592|3|9.2881288042116|0.1106|1|2|0.044|1750.6899|0.11152|3|0.111524375279|3|21.71|7.13619|7.5937|13.627474463015|15.237755320614|30563.908049823|17512.825272212|8086.3278164117|0.529|0.471|0.31702|17|3|0.35813369272237|0.1335539083558|1766.6999511719|2024-03-03|-0.65698|2020-03-15|131.25118|2023-09-03
2024-03-03 20:30:24|WEEKLY|02129|1081650|/equities/command-center|R2000GROWTH|-17.434830763055|30|1.3724435495382|0.2861|-1|1|0.2861|13.15|1.95496|160|1.9549611679978|160|67.63|0.29759|0.43583|0.80416456598847|0.99045841974402|689.48766172844|553.68082819|438.33332061768|0.5|0.375|0.351|8|4|0.0049768596491228|0.11610828070175|29.379999160767|2023-06-25|-0.2379|2023-08-13|0.42273|2019-04-14
2024-03-03 20:30:25|WEEKLY|02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|-0.64844673279572|155|0.15099891077693|0.9893|-1|1|0.98934|0.194|-0.37586|5|-0.3758573093904|5|33.56|0.00553|0.14841|0.18548244353132|0.28004417710161|60.978665461511|347.65287275776|2.6721763031119|0.676|0.441|0.44824|34|19|0.0026057606177606|0.13607915830116|45.889999389648|2002-05-05|-0.52114|2024-02-25|1.15385|2020-03-29
2024-03-03 20:30:27|WEEKLY|02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE|4.0918314396451|59|1.0450561861492||0|0|0.62791|7|||-0.3758573093904|5|90|0.73292|0.75548|0|0|100|100|43.478259839401|0|0|1.07987|1|0|0.0039331081081081|0.2145775|21.670000076294|2021-07-25|-0.31233|2022-03-06|0.45778|2023-01-15
2024-03-03 20:30:28|WEEKLY|02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|4.206835169213|9|1.1942194525549|0.0782|1|1|0.07817|7.31|1.23566|48|1.2356600758393|48|50.67|0.5417|0.75177|1.2356600758393|1.2356600758393|223.566|223.566|39.749865064674|0.333|0.333|0.58911|3|1|0.0035925|0.2066070625|28.360000610352|2021-03-21|-0.30962|2022-11-13|0.51255|2021-03-14
2024-03-03 20:30:28|WEEKLY|02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|-20.971009090612|21|1.43372143455||0|0|-0.00627|17.66|-0.16293|10|-0.16293154887412|10|28.27|-0.06161|0.0294|0.0052514801715323|0.018768800673951|26.394378286099|64.928656353735|88.29999923706|0.667|0.458|0.31137|48|24|0.0031511982570806|0.10307176470588|38.200000762939|2021-03-14|-0.36842|2009-05-17|0.57877|2008-11-30
2024-03-03 20:30:29|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
2024-03-03 20:30:30|WEEKLY|02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|0.63219166432019|32|0.13351338633915|-0.36|1|1|-0.36|0.8192|||-0.16293154887412|10|148|0.97156|0.97168|0|0|100|100|1.8204443984562|0|0|0.67356|1|1|-0.016374972067039|0.1737030726257|60.799999237061|2020-10-25|-0.3645|2022-03-13|0.41463|2023-07-16
2024-03-03 20:30:32|WEEKLY|02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE|-1.9360903034368|137|0.18203008604576|||0|0.8801|1.41|||-0.16293154887412|10|0|0|0|0|0|100|100|11.989795401181|0|0|0|0|0|-0.011900147058824|0.14338338235294|13.999899864197|2021-08-15|-0.36653|2021-11-07|0.21569|2022-07-24
2024-03-03 20:30:32|WEEKLY|02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE|32.312805425201|33|1.3645087572258||0|0|0.00367|35.51|||-0.16293154887412|10|35|-0.21015|-0.15318|0|0|100|100|127.04829106344|0|0|0.18265|3|0|0.0022342335766423|0.057513430656934|37.919998168945|2023-12-17|-0.0747|2022-09-25|0.11579|2021-11-07
2024-03-03 20:30:33|WEEKLY|02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|6.4831534767786|79|1.0009486553021|7.5688|1|1|7.56881|9.34|-0.77018|24|-0.7701778439537|24|28.53|-0.23893|-0.03175|-0.47113239919389|-0.39885197798621|0.06814849212059|3.0738023864577|65.269041779931|0.6|0.4|0.4912|15|9|0.0067280632411067|0.15933462450593|35.479999542236|2014-12-07|-0.776|2021-07-25|0.70308|2021-12-05
2024-03-03 20:30:34|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
2024-03-03 20:30:34|WEEKLY|02140|50977|/equities/catasys-inc|R2000GROWTH|-0.62269202845877|31|0.13949734296264|0.9269|-1|1|0.92694|0.16|-0.50799|28|-0.50799472284958|28|37.25|0.44701|0.58028|0.52944154945607|0.79994890665981|365.23603263707|660.68810378155|0.0020272727376403|0.786|0.5|0.45328|28|15|0.0097593849021435|0.21945105312209|150912|2007-01-21|-0.68333|2011-05-22|12.38|2003-10-05
2024-03-03 20:30:36|WEEKLY|02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|-0.45463391750459|158|0.073768140684418|0.9792|-1|1|0.97916|0.337|-0.52885|4|-0.5288461474336|4|32.59|-0.131|0.15698|0.092478922213026|0.45062828327848|2.8930949257472|146.4760039406|3.3366336600943|0.588|0.412|0.99328|17|8|0.0086178481012658|0.22519708860759|42.959999084473|2021-02-07|-0.50941|2021-02-28|1.11212|2020-07-05
2024-03-03 20:30:37|WEEKLY|02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|16.77414799254|14|1.2383361224273|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|0.0031300583657588|0.071885612840467|35.349998474121|2007-08-05|-0.28125|2008-11-23|0.40625|2004-12-12
2024-03-03 20:30:38|WEEKLY|02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|-1.5220490679844|178|0.22407214830919|||0|0.96232|1.02|||-0.051055141009094|69|0|0|0|0|0|100|100|3.7680088379223|0|0|0|0|0|-0.012284745762712|0.17316785310734|39.604999542236|2020-11-29|-0.21663|2022-09-25|0.52326|2023-01-15
2024-03-03 20:30:38|WEEKLY|02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|-11.016860586956|29|0.63993837941475|-0.0347|-1|1|-0.03472|10.73|-0.22612|10|-0.22611938949469|10|25|-0.21479|-0.08341|-0.16031685938473|-0.16031685938473|58.457986123164|58.457986123164|86.184736599363|0.5|0.5|0.22743|6|2|0.00013398876404494|0.074553651685393|22.930000305176|2021-06-13|-0.17674|2022-12-25|0.18704|2021-01-31
2024-03-03 20:30:39|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
2024-03-03 20:30:41|WEEKLY|02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|53.342241678616|58|3.8285991273515|0.4907|1|1|0.49073|61.12|-0.1391|43|-0.1391025655917|43|37.57|0.02293|0.11231|0.033850825739746|0.042723610955656|106.98852954508|107.07331996491|239.68627032112|0.381|0.286|0.29742|21|7|0.0035835815602837|0.094951382978723|69.699996948242|2024-01-28|-0.36358|2013-10-13|0.37342|2020-07-19
2024-03-03 20:30:42|WEEKLY|02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|30.40565860792|15|2.29146388993|0.4765|1|2|0.41528|38.17|0.09557|16|0.43036913740456|140|37.82|-0.04827|0.07848|0.031517780487982|0.066342837572451|81.235253360769|101.06978962061|215.04224320533|0.706|0.471|0.29785|17|7|0.004677899543379|0.097298066971081|42.159999847412|2022-07-03|-0.68307|2020-03-22|0.93321|2020-03-29
2024-03-03 20:30:43|WEEKLY|02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE|-3.280965250044|136|0.61660493934577|||0|0.86118|2.36|||0.43036913740456|140|0|0|0|0|0|100|100|13.882352324093|0|0|0|0|0|-0.003418962962963|0.23223088888889|24.10000038147|2021-08-08|-0.35151|2022-11-13|0.40863|2021-10-03
2024-03-03 20:30:43|WEEKLY|02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|7.9095810802406|13|1.7676396717089||0|0|0.55461|14.66|0.25056|47|0.25056186421263|47|27|-0.25122|-0.16669|-0.052906564246116|-0.10654695836803|24.99625507105|67.07253504|56.88785249127|0.571|0.286|0.5832|7|4|0.0052267164179104|0.17798218905473|40.810001373291|2020-12-20|-0.33038|2022-03-27|0.85256|2022-12-25
2024-03-03 20:30:44|WEEKLY|02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|-15.689198265838|13|1.1059451850644|0.0074|-1|1|0.00745|13.33|-0.2246|14|-0.22459581167377|14|29.1|-0.08149|0.00698|-0.20761494659642|-0.17210295383085|38.798326019387|56.569696025934|39.379617502485|0.4|0.3|0.38541|10|4|0.0016251155115512|0.13281056105611|37.639999389648|2018-08-05|-0.43381|2020-03-15|0.38154|2021-08-29
2024-03-03 20:30:46|WEEKLY|02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|21.103187431553|12|2.2910662742371||0|0|-0.00666|26.86|-0.25592|36|0.19213739331758|36|34.18|0.05786|0.14892|0.053346323216751|0.11885049362659|46.224943451341|168.31473514497|228.59574987533|0.633|0.408|0.30747|49|19|0.0038401364175564|0.10033295373665|43.5|1994-09-18|-0.53659|2009-03-08|1.16216|2009-03-29
2024-03-03 20:30:46|WEEKLY|02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|-0.61839036310704|73|0.11707979746747||0|0|0.74067|0.389|-0.66667|13|-0.66666666666667|13|24.75|-0.12686|-0.05546|-0.26209487852519|-0.27989386814369|15.854891513444|19.59571315467|4.0310882274287|0.625|0.5|0.41774|8|4|-0.0050428518518519|0.13779333333333|17.819999694824|2021-07-18|-0.42476|2022-06-19|0.67919|2021-02-07
2024-03-03 20:30:47|WEEKLY|02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE|31.956984473791|8|5.3493382289917||0|0|1.59314|49.14|0.11501|16|0.11501042737962|16|46.33|-0.2293|-0.03712|0.11501042737962|0.11501042737962|111.501|111.501|427.30434251868|0.333|0.333|0.49334|3|0|0.024450684931507|0.20053739726027|50.779998779297|2024-03-03|-0.7168|2023-01-08|1.02143|2024-01-28
2024-03-03 20:30:48|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
2024-03-03 20:30:48|WEEKLY|02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|-11.988539171799|17|0.819561753447|0.1608|-1|1|0.16084|9.6|1.61629|87|1.6162934846039|87|40.4|0.10496|0.26091|0.25817433899218|0.72988354637741|67.152660436988|406.0641585521|95.52239004254|0.5|0.3|0.23502|10|4|0.0042717619047619|0.103745|18.479999542236|2023-01-15|-0.58255|2020-03-15|0.69659|2022-03-13
2024-03-03 20:30:50|WEEKLY|02156|1075455|/equities/rafael-b|R2000GROWTH|-2.2127329985281|20|0.15591099791991|-0.0178|-1|1|-0.01775|1.72|0.61299|41|0.61299164396346|41|48.33|-0.02916|0.14692|0.61536948218516|0.61536948218516|260.94145725|260.94145725|35.463918813016|0.333|0.333|0.38616|6|2|0.0031525566343042|0.15050103559871|66.440002441406|2021-07-11|-0.75589|2021-10-31|0.47952|2021-03-14
2024-03-03 20:30:51|WEEKLY|02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|-4.3323288770707|54|0.65244295902358|0.825|-1|1|0.825|2.45|-0.32538|4|-0.32537718240765|4|31.9|-0.2437|-0.00671|-0.16314563266727|-0.19787376932476|-6.2930985249519|62.71469906|0.78525642553965|0.4|0.2|0.55541|10|4|-0.0028322043010753|0.17535798387097|495.55999755859|2017-01-22|-0.59354|2018-01-14|1.16372|2019-03-10
2024-03-03 20:30:51|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
2024-03-03 20:30:52|WEEKLY|02159|1169349|/equities/landos-biopharma|R2000GROWTH|4.2731791502892|5|0.66894035317304|0.2708|1|2|0.20265|6.35|||-0.32537718240765|4|156|0.95222|0.95478|0|0|100|100|5.7466062485363|0|0|0.46792|1|0|-0.0094474375|0.2041229375|169.88999938965|2021-03-07|-0.36449|2021-11-21|0.55631|2022-12-25
2024-03-03 20:30:53|WEEKLY|02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|-11.090312973578|30|0.93343767057497||0|0|0.34603|8.41|-0.21814|9|-0.21813616206692|9|29.39|-0.0643|0.13585|0.11412111142055|0.26794366438027|33.225385641424|113.06849057439|52.562499046326|0.611|0.444|0.34388|18|5|0.0034980107526882|0.12739224014337|35.770000457764|2013-12-08|-0.34454|2018-05-13|1.008|2020-09-06
2024-03-03 20:30:55|WEEKLY|02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|55.333073738738|34|3.3967079303205|0.3593|1|1|0.35929|64.58|0.01284|31|0.01284457973099|31|50.57|0.45055|0.63208|-0.086408962159045|-0.077141969099361|75.504043930905|84.35640508|222.6896614864|0.429|0.286|0.27401|7|2|0.0045431266149871|0.090352583979328|65.70760345459|2024-02-25|-0.27759|2016-10-09|0.36763|2020-08-09
2024-03-03 20:30:55|WEEKLY|02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|-20.722928970116|19|1.6064504751648||0|0|-0.18616|18.86|-0.27727|14|-0.27727274461226|14|33.31|-0.09499|-0.02147|-0.1376833873356|-0.15991262040658|22.002897597961|26.861078842284|11.924633392551|0.563|0.438|0.31503|16|8|-0.0012014156079855|0.10947023593466|196.19900512695|2013-10-20|-0.37079|2020-03-29|0.42453|2021-02-28
2024-03-03 20:30:56|WEEKLY|02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|33.291531165237|171|3.8255333678731||0|0|4.72793|36.23|0.69029|46|0.69029100541173|46|38|0.06436|0.14314|0.29567694923582|0.24734813740122|189.31318574678|135.96861789|190.68420811703|0.333|0.222|0.28039|9|2|0.00328974609375|0.09859126953125|49.540000915527|2024-01-07|-0.21071|2016-03-27|0.29041|2016-12-11
2024-03-03 20:30:57|WEEKLY|02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|3.2646981132362|6|0.37176725426206|0.1589|1|1|0.15885|4.45|-0.69698|3|-0.69697690904902|3|24.14|-0.18897|-0.03259|-0.3952566442682|-0.3952566442682|27.46755092|27.46755092|14.667105428098|0.286|0.286|0.47969|7|2|-0.0034112068965517|0.14561672413793|94.173698425293|2021-02-14|-0.67592|2021-10-24|0.34513|2021-01-31
2024-03-03 20:30:58|WEEKLY|02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE|2.0846889598745|61|0.24123574767132||0|0|-0.42026|2.69|||-0.69697690904902|3|73|0.67889|0.70743|0|0|100|100|18.61591759673|0|0|0.83677|1|0|-0.0045116541353383|0.19423127819549|29.690000534058|2021-09-05|-0.51459|2022-05-01|0.48093|2021-08-29
2024-03-03 20:30:59|WEEKLY|02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|16.378147831485|39|1.5708450731681|0.6121|1|1|0.6121|20.78|-0.2363|24|-0.23629897533296|24|36.89|0.0151|0.13402|0.041835310934693|0.041835310934693|87.2816600656|87.2816600656|83.120002746582|0.333|0.333|0.316|9|4|0.0022558108108108|0.099563054054054|33.150001525879|2018-01-07|-0.35764|2019-09-08|0.52128|2021-03-14
2024-03-03 20:31:00|WEEKLY|02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|31.279244799289|12|2.335532621138|0.0301|1|2|-0.05988|36.27|-0.18118|14|-0.18118364438455|14|30.76|-0.01763|0.19969|0.21848893588984|0.81557339218159|-14.336839698198|687.83610986269|17271.429328651|0.568|0.27|0.30616|37|15|0.0080443342036554|0.10734015665796|44.513641357422|2022-05-08|-0.48889|2004-02-22|0.82609|2004-02-29
2024-03-03 20:31:01|WEEKLY|02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|-8.8696518629751|13|0.71400672010754||0|0|-0.04034|8.51|-0.20748|18|-0.20747840406761|18|24.5|-0.10022|-0.02511|-0.060708647460571|-0.043071040760532|41.014997027459|65.919981365823|73.679654444581|0.786|0.429|0.30813|14|7|0.0019923661971831|0.11131416901408|23.979999542236|2018-01-07|-0.43897|2020-03-15|0.25621|2020-12-13
2024-03-03 20:31:01|WEEKLY|02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|12.14674275525|14|0.81691421051682||0|0|0.00161|12.44|0.36373|93|0.0034696247669346|14|63.07|0.34048|0.46494|0.038736099112895|-0.042512255911232|107.6376999275|78.928893496149|119.21417422272|0.333|0.267|0.27461|15|2|0.0020655787278415|0.073291470281543|22.238241195679|2022-01-09|-0.40729|2008-11-23|0.48641|2009-05-10
2024-03-03 20:31:02|WEEKLY|02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|-7.9231240703321|77|0.72006865905464|0.6875|-1|1|0.68747|5.81|-0.15608|8|-0.1560772805609|8|36.6|0.0452|0.14811|0.17938012825678|0.26312794340481|363.70572070349|701.7563742334|106.801468413|0.425|0.325|0.30235|40|13|0.0021907987012987|0.093957577922078|47.700000762939|2011-03-13|-0.33478|1996-01-21|0.38793|2020-03-29
2024-03-03 20:31:04|WEEKLY|02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|1.1718383234158|17|0.12440365727921|-0.1024|1|1|-0.10241|1.49|0.9143|136|-0.20078816658967|8|21|0.25971|0.37853|0.6458022539551|0.72620132840358|1606.7640248988|860.59619769451|88.542902379156|0.583|0.417|0.40956|12|4|0.0075557089552239|0.14392574626866|31.809999465942|2021-02-21|-0.30256|2020-03-15|0.78495|2023-11-12
2024-03-03 20:31:05|WEEKLY|02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|67.515089030343|71|6.8983033513765|4.1604|1|1|4.16038|91.7|0.1492|18|0.14920064985365|18|32.18|-0.00919|0.08423|0.090918706167131|0.14788868201571|460.83111938097|1028.4509402978|5362.5728013207|0.492|0.354|0.25353|65|21|0.0040706706753006|0.081031290471785|93.919998168945|2024-03-03|-0.52709|2009-02-15|0.78505|2009-03-22
2024-03-03 20:31:06|WEEKLY|02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|21.123223391823|46|3.686798087529||0|0|0.88235|32|0.89917|92|-0.11742649259146|4|31.73|-0.17102|0.21425|0.046564980536956|0.49959785220114|1.9441950460641|264.25394708116|13.389121338912|0.667|0.267|0.55959|15|6|0.010721381957774|0.15997748560461|1115|2015-08-16|-0.82914|2018-07-01|4.66304|2015-08-09
2024-03-03 20:31:07|WEEKLY|02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|2.7392866330263|6|0.75327111227921||0|0|0.05319|4.95|-0.29046|19|-0.2904564175785|19|55.6|0.17817|0.22338|0.21435098768462|0.033798933892216|151.80987570416|96.3590797|32.999998728434|0.6|0.4|0.51145|5|3|0.0011125088339223|0.15457413427562|28.299999237061|2021-02-14|-0.29637|2022-01-09|0.32456|2020-12-06
2024-03-03 20:31:08|WEEKLY|02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|2.3977927284904|18|0.9570310095686||0|0|0.256|4.71|-0.58427|12|-0.58426967797113|12|33.15|-0.37058|-0.02039|-0.056933251151888|0.064925394840162|-47.415222530537|83.729159800736|15.392156795525|0.538|0.385|0.651|13|5|0.0071674330357143|0.20668006696429|45.419998168945|2021-02-28|-0.58845|2023-05-14|1.06461|2020-01-19
2024-03-03 20:31:09|WEEKLY|02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|5.7553521155982|5|1.6215492566536|1.2165|1|2|0.93904|11.77|0.61967|59|-0.2215907511537|24|41.8|-0.14239|-0.04423|0.19904171223164|-0.2215907511537|126.07673247|77.841|53.990829677436|0.4|0.2|0.43346|5|1|0.003624882629108|0.17223262910798|40.880001068115|2020-03-22|-0.36469|2023-10-22|0.63077|2024-01-28
2024-03-03 20:31:10|WEEKLY|02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE|-5.192515403876|18|0.4835773841036||0|0|0.1325|3.47|||-0.2215907511537|24|59.5|0.2335|0.27075|0|0|100|100|17.350000143051|0|0|0.31241|2|0|-0.0097458823529412|0.12322764705882|20.709999084473|2021-08-01|-0.32099|2022-05-15|0.18617|2022-11-13
2024-03-03 20:31:11|WEEKLY|02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|25.658262806712|8|6.7697294296231|0.9002|1|2|0.14226|49.54|-0.74877|6|-0.74876740316813|6|33.8|-0.62683|-0.08451|-0.74876740316813|-0.74876740316813|25.123|25.123|11.880096142812|0.2|0.2|0.6625|5|0|0.0026605681818182|0.20570221590909|914.26000976562|2021-01-10|-0.79278|2022-06-12|0.72171|2024-01-14
2024-03-03 20:31:11|WEEKLY|02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|12.208638936912|13|0.99302160276978||0|0|-0.09084|12.61|-0.1568|63|0.26357372063748|38|38.88|0.39645|0.48688|0.58183474677278|0.93399506657639|388.87376098492|1259.2341655173|232.65681695893|0.561|0.366|0.30637|41|17|0.0041267496886675|0.10935585305106|37.990001678467|2008-08-03|-0.39455|2009-03-08|0.69643|2003-06-08
2024-03-03 20:31:12|WEEKLY|02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|-26.811976549444|17|1.7899437551725||0|0|0.0544|22.25|-0.08158|22|-0.081576896335903|22|26.11|-0.08858|-0.0363|-0.042362881972054|0.013225660767485|48.822432394231|94.942004562841|223.39357344159|0.667|0.389|0.24864|18|10|0.0029786625514403|0.079419053497942|31.430000305176|2023-09-10|-0.151|2020-06-14|0.23422|2021-02-07
2024-03-03 20:31:14|WEEKLY|02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|-15.659179371776|51|2.9585592710095|0.4712|-1|1|0.47115|8.25|-0.50318|30|-0.50318469519141|30|32.37|-0.052|0.04067|-0.034017567222593|-0.016830407740141|12.206353783654|31.373001784414|10.760822804732|0.583|0.433|0.24839|60|24|0.0012704367469879|0.083724126506024|937.59997558594|2005-01-02|-0.33333|2023-03-19|1.16522|2022-08-21
2024-03-03 20:31:15|WEEKLY|02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|15.555013350298|32|1.3903315878656|0.2238|1|2|0.18207|17.27|0.43269|76|0.4326857972155|76|44.71|0.1467|0.20695|0.12962065381144|0.12962065381144|131.10445811441|131.10445811441|73.583301930209|0.429|0.429|0.18652|7|3|0.0003015988372093|0.069275697674419|33.619998931885|2018-06-24|-0.23191|2023-05-07|0.20335|2023-11-05
2024-03-03 20:31:16|WEEKLY|02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|0.37768766019522|10|0.13288909714433|-0.0493|1|1|-0.04926|0.7701|-0.20748|7|-0.20747751426649|7|35|-0.129|0.02042|-0.4881991334361|-0.24836294231338|1.80983017467|56.328359|5.5007142680032|0.429|0.286|0.57005|7|3|-0.0041793307086614|0.17275551181102|20|2021-05-23|-0.4134|2021-06-13|0.9375|2022-02-20
2024-03-03 20:31:16|WEEKLY|02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-9.9532141435579|56|1.1842110545178||0|0|0.50238|7.33|0.26908|6|0.26907854191292|6|36.25|-0.2185|0.23438|0.10601581289035|0.10601581289035|114.06052484024|114.06052484024|0.76753925902681|0.375|0.375|0.74769|8|0|0.013908637681159|0.17939243478261|1337.5|2017-09-17|-0.45723|2022-05-29|8.83247|2023-01-01
2024-03-03 20:31:17|WEEKLY|02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|-0.88923033287821|148|0.10923409822791|0.986|-1|1|0.98599|0.5709|0.91284|52|0.91284473034061|52|31.58|-0.18384|0.05041|-0.14018693547793|-0.15575915971319|16.033675638468|19.891004694274|0.3513230910668|0.583|0.417|0.51557|12|5|-0.0024369961977186|0.17235787072243|339.25|2015-09-20|-0.71701|2018-10-14|1.14286|2023-05-14
2024-03-03 20:31:19|WEEKLY|02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE|21.599305867943|14|1.91535289327||0|0|-0.00421|23.68|-0.25708|70|-0.25708216316301|70|44.67|-0.17489|-0.07915|-0.25708216316301|-0.25708216316301|74.292|74.292|95.100404288976|0.333|0.333|0.223|3|1|0.00072122448979592|0.083361360544218|33.979999542236|2021-12-12|-0.16414|2023-03-19|0.10171|2023-06-11
2024-03-03 20:31:19|WEEKLY|02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|0.95593968461748|2|0.30921809842945||0|0|-0.20419|1.52|-0.3031|55|-0.30310041673934|55|51|-0.17903|0.00064|-0.57822263088894|-0.30310041673934|10.2207354|69.69|10.066224784946|0.4|0.2|0.48026|5|2|-0.0024765625|0.146536015625|32.119998931885|2021-03-21|-0.60346|2022-10-23|0.55995|2024-01-07
2024-03-03 20:31:20|WEEKLY|02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|-71.788661006763|52|3.2010981570703|0.0964|-1|1|0.09641|63.45|0.03891|33|0.03891115587083|33|34.35|-0.02527|0.04336|-0.024964276878674|0.035250388179283|36.651506323933|118.98603631305|390.46154315655|0.525|0.325|0.1712|40|14|0.0019561192982456|0.053926035087719|84.870002746582|2023-03-05|-0.26439|2008-10-12|0.24598|2008-12-14
2024-03-03 20:31:21|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
2024-03-03 20:31:22|WEEKLY|02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|-28.644256970098|2|1.4497522979345|-0.0083|-1|1|-0.00827|24.38|-0.07481|10|-0.074809156063973|10|35.58|-0.01556|0.04878|0.073418091199615|0.16943960531706|115.92727061128|147.61223736077|145.46538680085|0.333|0.25|0.23038|12|3|0.0024001869158878|0.072487359813084|83.034912109375|2018-09-16|-0.22962|2020-03-22|0.27866|2020-03-29
2024-03-03 20:31:23|WEEKLY|02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|0.94623533583668|10|0.35482477044554|-0.0971|1|2|-0.19524|1.69|-0.4|18|-0.61538462478969|29|47.2|0.26116|0.4072|-0.5076922806057|-0.61538462478969|23.0772|38.462|5.5867770486627|0.4|0.2|0.70318|5|2|-0.0040862448979592|0.19281910204082|53.459999084473|2021-01-24|-0.38435|2020-03-15|0.63866|2023-02-05
2024-03-03 20:31:24|WEEKLY|02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|-4.3274903489365|45|0.48157074364736|0.0016|-1|1|0.00156|3.205|-0.44655|23|-0.44655173576119|23|29.18|0.05106|0.08444|0.029534050884075|0.029534050884075|87.819990786347|87.819990786347|32.704080217632|0.455|0.455|0.23481|11|4|0.00072441095890411|0.13469457534247|12.989999771118|2018-08-12|-0.2986|2022-06-26|0.36866|2020-12-06
2024-03-03 20:31:25|WEEKLY|02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|-0.68977554051671|133|0.12487645207533||0|0|0.94048|0.4101|1.20128|67|1.2012778321308|67|42.47|0.14512|0.29833|0.20366697794157|0.42167382220882|338.2269544255|2043.8917455178|1.7267368969164|0.633|0.367|0.42243|30|14|0.0038836059743954|0.15350637980085|346|2000-02-20|-0.54167|2000-04-16|1.68304|2000-02-20
2024-03-03 20:31:26|WEEKLY|02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|-56.692420363697|1|5.6115402778891||0|0|0|38|1.25979|73|1.2597912976967|73|32.9|0.08332|0.16096|0.24809590228477|0.26766374732069|217.08341440718|185.56992905505|102.73046303245|0.5|0.4|0.25708|10|3|0.002638905775076|0.098839027355623|115.7799987793|2022-01-16|-0.28715|2020-03-15|0.31207|2020-03-29
2024-03-03 20:31:27|WEEKLY|02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|10.670105489795|17|1.1182982018575|0.3971|1|1|0.39706|14.25|0.69226|77|0.69225638175005|77|29.51|-4.0E-5|0.06382|0.0036852301893001|0.052019264134081|64.170249707077|313.36239897054|2794.1176993074|0.597|0.39|0.16005|77|32|0.0026044755244755|0.063063312937063|29.329999923706|2021-03-28|-0.23272|2022-08-14|0.38789|2020-08-02
2024-03-03 20:31:29|WEEKLY|02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE|-26.892094381509|2|1.3181981271697|0.0095|-1|1|0.00955|22.82|-0.00946|85|-0.0094582678929352|85|33.75|-0.20785|-0.19999|-0.17835620885318|-0.14858808934263|53.770048497583|70.55418312|112.13758853589|0.75|0.5|0.32366|4|4|0.0021197794117647|0.087637205882353|31.469999313354|2023-01-22|-0.14554|2022-01-09|0.19059|2021-08-29
2024-03-03 20:31:29|WEEKLY|02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|-19.415436060013|3|1.5526452961173||0|0|0.05643|15.05|-0.32504|13|-0.049645325579087|14|42.65|0.20499|0.31954|0.36142799556346|0.55295675323829|9879.8767243203|11940.18029343|13681.81842935|0.577|0.365|0.26545|52|24|0.0049509144144144|0.09933986036036|25.719999313354|2021-05-30|-0.40467|2008-10-12|0.84783|2009-03-29
2024-03-03 20:31:30|WEEKLY|02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|143.39171746135|11|8.1874528107275|0.0054|1|2|-0.03947|155.98|0.1551|105|0.38367887537703|57|40.81|-0.05602|0.051|0.030915416225645|0.12493894001201|49.921404782697|289.59655055393|1695.4347713187|0.574|0.383|0.20164|47|18|0.0030844346473029|0.070041841286307|228.87573242188|2021-11-21|-0.51852|1992-04-12|0.47|2009-03-22
2024-03-03 20:31:31|WEEKLY|02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|-13.595033537698|51|1.0891746245809||0|0|0.23276|11.57|0.24987|31|0.24987147072655|31|33.33|0.12713|0.28209|0.26834543767017|0.35881017609585|215.68890632641|216.34877007514|119.27834971474|0.667|0.5|0.22472|6|2|0.00317296|0.089321|20.60000038147|2023-03-12|-0.35395|2020-03-15|0.21654|2020-04-12
2024-03-03 20:31:32|WEEKLY|02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|14.948573756961|25|1.6659105245633|0.4157|1|1|0.41569|18.05|-0.08949|42|-0.33797009363795|11|23.92|-0.23365|-0.14191|-0.24295077414447|-0.27364210275716|15.174273460649|16.665685671381|54.531722263289|0.462|0.385|0.35792|13|7|0.0012109552238806|0.11204167164179|41|2017-10-15|-0.27315|2020-03-22|0.42383|2020-07-26
2024-03-03 20:31:34|WEEKLY|02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|22.060412475904|12|2.8676449407797|0.8734|1|2|0.65372|29.37|0.01759|46|0.017585876045516|46|52.33|0.10452|0.21607|0.017585876045516|0.017585876045516|101.759|101.759|72.5185205907|0.333|0.333|0.56175|3|1|0.0055461309523809|0.1729394047619|55.110000610352|2021-02-14|-0.26151|2021-10-03|0.75779|2022-11-20
2024-03-03 20:31:34|WEEKLY|02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|5.1493968115751|11|0.71168096224951|-0.1218|1|2|-0.15109|5.45|-0.3183|43|-0.31830240152649|43|33.72|0.06834|0.17449|0.14197787044851|0.2041279617106|142.41386324027|222.26438638163|112.83643675678|0.487|0.359|0.31205|39|13|0.0036381509433962|0.10961686037736|28.64999961853|2015-04-05|-0.59668|2016-11-06|0.61417|2020-06-28
2024-03-03 20:31:35|WEEKLY|02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|-0.95112524807201|17|0.15080016297684|-0.5691|-1|1|-0.56914|0.9101|-0.72706|25|-0.7270588313832|25|31.47|-1.283|0.96196|-0.63015010595968|2.3427857754821|-1975.5435973684|127.88316286715|2.2673143922619|0.6|0.333|0.6154|30|15|0.044606541666667|0.19784245833333|269.14999389648|2018-03-11|-0.84187|2014-10-12|35.34185|2017-05-21
2024-03-03 20:31:36|WEEKLY|02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|-2.382354158184|176|0.36470623553429||0|0|0.99367|1.73|1.76259|45|1.7625918196141|45|6.08|-7.2691|1.45157|-0.21856837499063|-0.0079535495427646|0.54389199684939|3.0920213708811|17.300000190735|0.5|0.25|0.5116|12|0|0.30915508064516|0.17928790322581|477|2020-09-27|-0.93374|2019-06-09|14.18367|2019-10-13
2024-03-03 20:31:37|WEEKLY|02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE|0.2470201012329|2|0.18071006743325|-0.3221|1|1|-0.32205|0.5288|0.42222|31|-0.4467213146791|17|46.67|0.2812|0.33443|-0.012249530530095|-0.4467213146791|78.68858816|55.328|2.8583784361143|0.667|0.333|0.74249|3|3|-0.0096186524822695|0.22841085106383|25.700000762939|2021-07-04|-0.55405|2022-03-27|1.46914|2024-02-25
2024-03-03 20:31:39|WEEKLY|02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|-0.75464857637885|44|0.089882863958686||0|0|0.4979|0.49|-0.46083|15|-0.46082871534533|15|28.83|0.08163|0.12646|0.16458522115109|-0.071066406736366|122.80993198696|65.619720650888|4.9494952365411|0.667|0.5|0.36922|6|4|-0.0088286574074074|0.13787212962963|24|2021-02-21|-0.26175|2021-05-16|0.42623|2022-11-13
2024-03-03 20:31:40|WEEKLY|02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE|3.7632212084065|17|0.84523354075076|0.7613|1|2|0.54217|5.12|-0.65138|23|-0.6513761618394|23|24.6|-0.44863|-0.28296|-0.62454686542985|-0.62454686542985|14.02428536|14.02428536|19.262603085987|0.4|0.4|0.77528|5|2|-0.0026617985611511|0.19374230215827|33.189998626709|2021-08-29|-0.31222|2023-09-10|0.72656|2023-10-01
2024-03-03 20:31:40|WEEKLY|02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|7.7427448262637|14|0.72635292985779||0|0|0.01547|9.19|0.00572|33|0.0057205152007842|33|41.72|0.22909|0.33864|0.45410645620123|0.74761893271404|4129.0887107317|2088.3631573196|114.87499475479|0.68|0.36|0.27573|25|11|0.0027041098484849|0.095421827651515|34.5|2011-07-10|-0.54355|2009-03-01|0.42661|2010-08-08
2024-03-03 20:31:41|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
2024-03-03 20:31:42|WEEKLY|02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|4.0519350873284|11|0.91256978236062|0.0244|1|2|-0.09335|6.41|-0.10255|13|-0.10255081271676|13|57.8|0.13934|0.24745|0.081191431806448|0.17115102994172|116.86593536533|129.66806325|42.733332316081|0.6|0.4|0.4497|5|2|0.0023047491638796|0.14334769230769|30.229999542236|2019-07-14|-0.26914|2020-03-22|0.57111|2023-12-24
2024-03-03 20:31:44|WEEKLY|02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|-23.358414445782|100|1.9962558651761|0.2813|-1|1|0.28126|17.76|1.32401|104|1.3240065641856|104|48.76|0.28001|0.35623|0.31046586603397|0.51888330317452|1065.439123179|1560.8162560724|645.81819014116|0.632|0.368|0.33063|38|22|0.0054653534836066|0.1204278227459|40.884998321533|2021-11-21|-0.58333|1991-11-03|0.77778|1992-05-17
2024-03-03 20:31:45|WEEKLY|02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|-2.7833328206249|147|0.34698024165378||0|0|0.83827|2.02|-0.32304|14|-0.32303527075149|14|21.5|-0.43342|-0.35068|-0.40652427712323|-0.40666138047631|20.487538595|34.50532816|11.882352828979|0.75|0.5|0.57491|4|3|-0.0045075|0.17594840517241|29.857999801636|2019-12-29|-0.27419|2022-09-25|0.29515|2022-11-20
2024-03-03 20:31:46|WEEKLY|02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|2358.4511425583|26|131.67962077558|-0.1384|1|1|-0.13841|2490|0.07962|35|1.2477613626205|66|44.47|0.17227|0.26688|0.30760958110546|0.60276797446493|495.97433019129|922.78899891007|371.64179104478|0.588|0.353|0.27799|17|7|0.0036430729833547|0.086210717029449|4250|2022-10-09|-0.28448|2020-03-15|0.32886|2020-03-29
2024-03-03 20:31:46|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
2024-03-03 20:31:47|WEEKLY|02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|-0.36348417242588|134|0.057828055786493||0|0|0.99134|0.19|-0.30044|53|-0.29943366194699|15|34.67|-0.08012|0.11315|-0.38372817864093|-0.27983824650242|11.790110801069|51.82536632|2.1433614937882|0.667|0.333|0.4211|6|2|-0.0047404105571847|0.1642348973607|47.718200683594|2021-07-04|-0.5399|2023-08-20|0.54887|2019-03-31
2024-03-03 20:31:49|WEEKLY|02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE|-0.43090632146506|126|0.13580210726802|0.999|-1|1|0.99904|0.009|-0.33001|10|-0.33001423932029|10|12|-0.13367|-0.10133|-0.33001423932029|-0.33001423932029|66.999|66.999|0.059999997417133|0.5|0.5|0.76917|2|2|-0.016888255033557|0.31587744966443|34.75|2021-09-05|-0.75529|2023-12-24|1.72419|2023-11-26
2024-03-03 20:31:49|WEEKLY|02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|151.05147176965|11|16.028574028583||0|0|-0.18352|166.97|0.14792|40|-0.18910700743271|9|43.63|0.08938|0.16282|0.11548763873385|0.21463015279409|331.13304753979|507.27820270041|2997.6659977535|0.537|0.317|0.1524|41|17|0.0029059866592552|0.053331067259589|432.19000244141|2022-01-09|-0.20325|1991-10-13|0.5051|1991-04-07
2024-03-03 20:31:51|WEEKLY|02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|8.7490741847306|12|1.2612047259076|0.2407|1|2|0.0883|10.6|-0.33791|16|0.62211552480975|74|35.27|0.03203|0.1367|0.066843756488792|0.10350237005232|77.469111446563|164.13916640471|77.826728858556|0.561|0.317|0.3913|41|17|0.0054608030199039|0.13638648592999|80.519996643066|2008-05-25|-0.57261|2008-11-23|0.58054|2008-12-14
2024-03-03 20:31:52|WEEKLY|02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|2.8702947181683|1|1.4432350303656||0|0|0|7.94|-0.54613|5|-0.54613094530628|5|19.44|-0.4194|-0.25476|-0.36011917551868|-0.36011917551868|22.911507740196|22.911507740196|43.818982833758|0.333|0.333|0.61101|9|3|0.0050986285714286|0.19259445714286|28.264999389648|2020-12-20|-0.27538|2022-08-28|1.01014|2024-02-11
2024-03-03 20:31:52|WEEKLY|02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|30.734674284455|13|4.8055586008943|-0.2021|1|1|-0.20212|42.2|-0.53611|6|0.70173264781839|43|38.33|-0.08413|-0.00055|-0.011661687903982|0.027799329887518|15.976420359382|94.051899181497|183.47826418669|0.655|0.418|0.23464|55|27|0.0018755330188679|0.07757116509434|118.40000152588|2022-08-28|-0.32569|2004-05-23|0.40697|1992-01-19
2024-03-03 20:31:54|WEEKLY|02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|13.133478099786|39|1.8298239692406|0.4119|1|1|0.4119|18.51|||0.70173264781839|43|126|0.56169|0.57602|0|0|100|100|61.885658051862|0|0|0.51433|1|1|0.00020030487804878|0.14404469512195|59.849998474121|2021-03-14|-0.21697|2021-04-11|0.35807|2024-02-04
2024-03-03 20:31:55|WEEKLY|02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|-2.9819889258477|21|0.35104005676279||0|0|-0.57233|2.5|-0.205|39|-0.2049999833107|39|41.31|0.01925|0.15048|-0.14710226962174|-0.02476790264112|8.3126690950191|49.90884126385|17.793594064494|0.625|0.438|0.4656|16|8|0.0031220851688693|0.14067594713656|49.459999084473|2014-03-02|-0.54412|2020-03-22|1|2020-03-29
2024-03-03 20:31:56|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
2024-03-03 20:31:57|WEEKLY|02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|-3.0931569713196|36|0.45498549373934||0|0|0.26537|2.27|||-0.36011080057989|52|62.5|0.12426|0.16331|0|0|100|100|6.0533332824707|0|0|0.63864|2|0|-0.0118354375|0.1967565625|59|2021-02-21|-0.28306|2023-07-02|0.33054|2021-03-14
2024-03-03 20:31:57|WEEKLY|02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|-1.2231870685425|44|0.16726235861271|0.3611|-1|1|0.36111|0.69|-0.39326|14|-0.39325839310429|14|25.57|-0.2557|-0.02561|-0.2763337246513|-0.2855650364016|5.7371844909565|7.2780125219863|4.9285714115415|0.571|0.5|0.51503|14|7|-0.00012977556109726|0.17626997506234|28|2016-12-04|-0.57863|2017-11-12|0.49351|2019-12-22
2024-03-03 20:31:59|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
2024-03-03 20:32:00|WEEKLY|02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|2.2546952839206|11|0.21748140229254|0.2212|1|2|0.17722|2.79|-0.2386|35|-0.23859643897998|35|34.16|0.04432|0.32495|-0.19173672092466|-0.15276526631657|7.3327144451944|19.52856717852|44.639999389648|0.4|0.32|0.4236|25|6|0.0053654513888889|0.14991315972222|31.479999542236|2014-03-16|-0.54051|2018-10-14|1.06667|2020-07-26
2024-03-03 20:32:01|WEEKLY|02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|1.6967195451503|11|0.28192682464106|0.0571|1|1|0.05714|2.59|||-0.23859643897998|35|53|0.26362|0.31372|0|0|100|100|5.9595029193056|0|0|0.60765|3|1|-0.0080634319526627|0.1796575739645|48.75|2020-12-13|-0.47253|2023-04-23|0.82927|2023-11-19
2024-03-03 20:32:01|WEEKLY|02229|1006461|/equities/tocagen-inc|R2000GROWTH|0.51498380047216|12|0.10580327929357|0.095|1|2|-0.0352|0.7236|-0.71584|80|-0.71584155698478|80|69.6|0.12537|0.41455|-0.053096712056304|-0.47559249183368|38.935222635878|21.72857856|0.38746986363627|0.6|0.4|0.67323|5|2|-0.00084019498607243|0.17334473537604|269.2919921875|2017-05-14|-0.8205|2021-09-05|2.92481|2020-02-23
2024-03-03 20:32:02|WEEKLY|02230|940837|/equities/myos-corpor|R2000GROWTH|-5.9494705229217|75|1.4531568497159|0.9588|-1|1|0.95876|1.6|-0.53137|54|-0.53137254901961|54|38.38|-0.71502|2.67008|-0.1303879848562|-0.083323549762882|8.3479082047092|28.335181275118|0.13575670800876|0.563|0.438|0.58196|16|4|0.019228880813953|0.23207949127907|73500|2010-08-01|-0.95918|2010-10-10|7.79482|2010-08-01
2024-03-03 20:32:04|WEEKLY|02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|155.36446738055|3|18.046843290957|0.1877|1|2|0.12169|216.8|2.27237|146|2.2723670733158|146|58.11|0.10686|0.2387|0.22742942970548|0.49427999647209|265.34068870422|1656.2148210646|3770.4348356827|0.593|0.37|0.30791|27|13|0.0055306429026098|0.1099204837683|220.82000732422|2024-02-25|-0.33333|1994-08-14|0.71823|2006-05-14
2024-03-03 20:32:05|WEEKLY|02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|-0.7623682917505|135|0.10317418891831||0|0|0.99926|0.4602|-0.10174|62|-0.10174418604651|62|60|0.36761|0.41842|-0.10174418604651|-0.10174418604651|89.826|89.826|0.010905213548109|0.5|0.5|0.75212|2|1|-0.024533188976378|0.21591255905512|4478|2019-04-28|-0.70613|2022-10-30|0.36108|2022-03-27
2024-03-03 20:32:05|WEEKLY|02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|-3.6498845277941|12|0.66579483147184||0|0|-0.15493|1.64|-0.6619|41|-0.66190475676876|41|70|0.01786|0.55272|-0.66190475676876|-0.66190475676876|33.81|33.81|11.807055040739|0.5|0.5|0.61687|2|1|-0.0010119867549669|0.21232602649007|14.949999809265|2021-05-09|-0.79714|2023-12-17|0.54412|2023-04-23
2024-03-03 20:32:06|WEEKLY|02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|-5.3075637183671|52|0.5472690868999||0|0|0.305|4.17|0.19934|13|0.19934265923676|13|22.63|0.00155|0.10446|-0.053269663654032|0.12067133343308|74.8390198878|124.971228|5.2918780644653|0.375|0.25|0.25784|8|2|-0.0071410775862069|0.13714456896552|280|2020-12-27|-0.26374|2022-01-23|0.94386|2020-12-27
2024-03-03 20:32:07|WEEKLY|02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|-84.571256155905|19|4.9154184643219||0|0|0.09602|69.67|-0.23022|46|-0.23022375568747|46|53.33|0.05877|0.18932|0.18901202532002|0.26019373846536|487.5393834941|511.50279550068|5573.5998535156|0.6|0.425|0.24151|40|15|0.0034601673640168|0.079115774058577|131.45819091797|2021-11-28|-0.34896|1983-11-20|0.5124|1984-01-08
2024-03-03 20:32:09|WEEKLY|02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|2.6767502016803|31|0.98579652359333||0|0|0.4986|5.35|-0.34248|10|-0.34247955477491|10|29.31|-0.02617|0.08598|-0.00049489588343669|0.021765735086075|2.8221549136297|14.365593918467|0.012017046514078|0.597|0.416|0.32918|77|29|0.0033099344118933|0.11797582422387|483525|2005-03-13|-0.85453|2011-09-18|4.05022|2023-08-06
2024-03-03 20:32:10|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
2024-03-03 20:32:10|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
2024-03-03 20:32:11|WEEKLY|02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|25.32420928996|46|2.4689505617534||0|0|0.07373|29.27|-0.05564|44|-0.055642211143796|44|21.78|-0.41913|-0.1617|-0.19654470253633|-0.12760502253627|22.981625175048|53.065473950269|216.81481820566|0.667|0.444|0.3428|9|5|0.0097114107883817|0.13318116182573|35.560001373291|2023-12-17|-0.31434|2020-12-20|1.8779|2019-12-22
2024-03-03 20:32:12|WEEKLY|02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|-0.77403393770017|138|0.17066018547046||0|0|0.98912|0.31|-0.51282|25|-0.51282051282051|25|66.75|0.29015|0.56192|0.32932152213737|0.74110869086827|73.79517542264|145.91235872|0.11147069240581|0.75|0.5|0.58946|4|2|-0.0055358168316832|0.21882027227723|281.84899902344|2016-06-12|-0.548|2023-12-17|1.28571|2023-05-07
2024-03-03 20:32:14|WEEKLY|02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE|8.2311429339141|13|0.59686440564612|-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|-0.0020544525547445|0.055504379562044|15.470000267029|2021-12-19|-0.13112|2023-03-12|0.09208|2022-06-26
2024-03-03 20:32:14|WEEKLY|02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|21.070456977263|13|1.7999007807067|0.1484|1|2|0.0572|24.58|-0.30838|13|-0.06865825320653|9|38|0.06905|0.14484|0.13570465958125|0.26665110237128|352.92461258655|812.37679159091|578.35293938132|0.613|0.387|0.25707|31|12|0.0031876722689076|0.083107974789916|52.75|2017-12-10|-0.30629|2008-10-26|0.36231|2020-04-12
2024-03-03 20:32:15|WEEKLY|02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|30.78330121669|34|1.8706211293917||0|0|-0.012|35.41|-0.2723|37|-0.27229811389994|37|24.77|-1.44343|0.54487|0.27456368985095|0.28922001470011|23.922917418029|14.657195118114|36.505154481868|0.769|0.538|0.35983|13|4|0.04812076056338|0.098222450704225|104.80000305176|2018-12-23|-0.9|2018-04-08|9|2018-07-22
2024-03-03 20:32:16|WEEKLY|02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|0.66741004460982|3|0.11086330852929|-0.0099|1|1|-0.0099|1|-0.15454|17|-0.15454349395768|17|34.59|-1.07058|0.70361|0.72952245676093|0.94492365135474|68.301678961529|91.174506768651|1.6460905349794|0.588|0.471|0.66884|17|7|0.019673881355932|0.20714449152542|2232|2013-03-24|-0.64286|2013-10-13|12.20895|2013-02-10
2024-03-03 20:32:17|WEEKLY|02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|38.283028246015|69|2.0856575565041|0.7354|1|2|0.63171|45.28|0.28127|73|-0.014299030860925|18|37.82|0.04413|0.13641|-0.065238529509494|0.077520733578496|6.8169117929163|81.885989653084|346.70748334192|0.513|0.231|0.28315|39|14|0.0028398898250162|0.085472372002593|114.37999725342|1997-01-19|-0.31394|1997-09-14|0.46695|2001-01-28
2024-03-03 20:32:19|WEEKLY|02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|22.189204832085|18|3.0455802660569|0.2724|1|1|0.27238|26.3|0.01431|26|0.63239866319224|60|41.13|0.09091|0.21043|0.15247903675231|0.25299353018026|629.11921849558|900.64363333639|219.16666030884|0.641|0.41|0.26987|39|17|0.0032078655151141|0.099730789636027|69|2021-05-09|-0.41355|2006-07-16|0.58878|2023-11-05
2024-03-03 20:32:20|WEEKLY|02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE|8.2549681311371|12|0.68443207973519|-0.0688|1|2|-0.12607|9.15|0.18203|104|-0.21085365314662|36|62.8|-0.02586|0.07443|-0.014411205909782|-0.21085365314662|93.27989745|78.915|77.872337178981|0.4|0.2|0.24606|5|1|0.00017655384615385|0.068259569230769|15.369999885559|2021-11-07|-0.14921|2020-03-15|0.17522|2020-04-12
2024-03-03 20:32:20|WEEKLY|02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|-4.4171463082839|21|0.41716153629999||0|0|-0.0988|3.67|-0.23644|7|-0.23644254252048|7|35|0.97866|1.48509|2.5070548974701|4.2657231892432|663.64571559369|1741.3014179818|149.18699265787|0.5|0.3|0.57917|20|6|0.016105430555556|0.20130825|52|2015-04-05|-0.59341|2011-10-09|5.06436|2014-01-19
2024-03-03 20:32:21|WEEKLY|02249|1174986|/equities/sera-prognostics|R2000GROWTH|5.1044679562994|13|1.3636187650957|2.4156|1|2|1.15207|9.34|-0.06418|26|-0.064175951346188|26|41.67|-0.27868|0.27799|-0.064175951346188|-0.064175951346188|93.582|93.582|84.909092296253|0.333|0.333|0.44874|3|0|0.014411459854015|0.20698547445255|13.510000228882|2021-08-15|-0.27981|2022-03-20|1.7907|2023-02-19
2024-03-03 20:32:22|WEEKLY|02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|2.8818932626627|34|0.43353562043833||0|0|0.05063|4.15|-0.63192|7|-0.63192092736364|7|34.28|-0.05231|0.00532|-0.17008565213436|-0.17634158492442|12.944035430491|22.108279271487|1.648081124308|0.36|0.24|0.32549|25|8|-0.00038151685393258|0.10936029213483|288.59899902344|2007-06-10|-0.47319|2020-03-15|1.60674|2023-04-16
2024-03-03 20:32:24|WEEKLY|02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|17.241986009522|9|2.3735044091796|0.2621|1|2|0.19082|24.9|-0.38092|9|-0.38091767783005|9|31.11|-0.40322|0.14699|0.13363740322564|0.41865208664629|-0.0012406740875388|117.42692193755|9.764705732757|0.635|0.349|0.47491|63|32|0.014987210365854|0.15174594512195|579.375|1987-03-15|-0.79164|2015-07-26|22.39181|2011-08-14
2024-03-03 20:32:25|WEEKLY|02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|-49.979618578692|46|2.7050689756211||0|0|0.0288|47.88|0.25756|23|0.25755886507153|23|38.53|-0.01453|0.08431|0.021101668888832|0.074726043201122|79.001497756068|177.65643056287|532.00001186795|0.583|0.417|0.23851|36|11|0.0034733868715084|0.083953268156425|74.459999084473|2019-09-15|-0.536|1999-10-03|0.4413|1999-11-07
2024-03-03 20:32:26|WEEKLY|02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|49.7834474663|58|6.5055172569202|2.4097|1|1|2.40969|75.32|0.80347|93|-0.034860995648454|14|42.67|0.19056|0.22819|0.38430437827583|-0.034860995648454|174.06010358|96.514|72.14559252296|0.667|0.333|0.40513|3|2|0.0026076216216216|0.14835145945946|190.85000610352|2021-03-21|-0.40259|2021-06-27|0.42825|2023-04-23
2024-03-03 20:32:27|WEEKLY|02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|-1.6959856892444|55|0.38429571076683||0|0|0.85678|0.57|-0.63818|36|-0.63818181644786|36|35.91|-0.14084|0.2455|-0.16169898670457|-0.35429276151178|3.0478673602563|1.0864340953685|0.059220778477656|0.375|0.281|0.736|32|7|0.71651388196176|0.24601089775561|1290.6199951172|2000-09-10|-0.9992|2019-12-01|849.00002|2019-12-22
2024-03-03 20:32:27|WEEKLY|02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|-4.7631751864928|155|0.74195254355007|||0|0.99575|2.72|||-0.63818181644786|36|0|0|0|0|0|100|100|0.42526581182534|0|0|0|0|0|-0.028479220779221|0.20832818181818|663|2021-05-30|-0.47826|2022-12-25|0.33333|2023-01-01
2024-03-03 20:32:29|WEEKLY|02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|-7.8866757022005|8|0.75624615979183|-0.1686|-1|1|-0.16858|7.14|1.25101|45|1.2510149447595|45|27.94|-0.06756|0.04106|0.049824947457649|0.091671224299804|91.228891506578|104.26841349862|62.086955360744|0.611|0.389|0.28263|18|9|0.001722|0.092752941176471|27.280000686646|2015-07-19|-0.28403|2022-05-01|0.52301|2023-03-05
2024-03-03 20:32:30|WEEKLY|02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|-2.8376990817318|22|0.45726973600177|0.6325|-1|1|0.6325|1.47|||1.2510149447595|45|66|0.32188|0.35322|0|0|100|100|4.593750089407|0|0|0.65709|2|1|-0.0072715032679739|0.23446928104575|33.689998626709|2021-04-04|-0.66818|2023-11-12|0.54945|2023-02-19
2024-03-03 20:32:31|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
2024-03-03 20:32:31|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
2024-03-03 20:32:32|WEEKLY|02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE|-2.2747635775705|137|0.73842879512367||0|0|0.98623|1.78|0.05588|60|0.041231068574874|24|40.25|-0.00855|0.02316|0.04855672073109|0.041231068574874|109.94139324|104.123|1.2297063705629|0.5|0.25|0.16711|4|1|0.0049046801346801|0.17061703703704|229.05000305176|2021-02-14|-0.74453|2023-10-08|2.53668|2024-01-07
2024-03-03 20:32:34|WEEKLY|02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|-3.7129092125751|22|0.30607946711815||0|0|0.05484|2.93|-0.09479|37|-0.094786066069023|37|2.33|0.00064|0.05905|0.047942442424077|0.10351364583611|77331346.354413|29958109052103|0.58600001335144|0.57|0.386|0.08676|775|12|0.0030395076586433|0.066464972647703|531.25|1989-02-12|-0.86379|2002-10-13|1.97527|2002-10-20
2024-03-03 20:32:35|WEEKLY|02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|-28.947223673921|24|2.3222466380107||0|0|0.17926|24.54|-0.00763|46|-0.0076335728059304|46|42.37|-0.11431|0.72968|1.0987666441778|1.9834283266785|382.78409566394|45686.791853252|85.890090030189|0.657|0.4|0.54726|35|14|0.009209780876494|0.16669967463479|2114.2856445312|1996-07-21|-0.56897|2015-09-27|5.00001|1995-04-30
2024-03-03 20:32:36|WEEKLY|02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|211.30279165754|71|14.732046148704|1.0849|1|2|1.00704|253.89|-0.012|58|0.32317136005928|75|42.84|-0.00588|0.10946|0.11347823796676|0.25523917185779|281.17010686744|2171.5026570989|7860.3714517152|0.627|0.392|0.23827|51|23|0.0037141862527716|0.07330399556541|266.88000488281|2024-02-18|-0.24593|1984-10-28|0.59127|1982-11-14
2024-03-03 20:32:37|WEEKLY|02264|48376|/equities/amc-entertat-hld|R2000VALUE|-9.0643529079553|75|1.4681176868477||0|0|0.92911|4.36|-0.53576|7|-0.53576389204839|7|38.17|-0.35437|0.36959|0.77224634449033|0.82737677835632|359.70227016715|231.80874781993|4.4071566967197|0.417|0.333|0.39154|12|3|0.0044923496240602|0.14953120300752|393.63269042969|2021-06-06|-0.65557|2023-08-27|2.77777|2021-01-31
2024-03-03 20:32:38|WEEKLY|02265|39223|/equities/avis-budget|R2000VALUE|-162.92340790943|24|18.438635308597|0.3927|-1|1|0.39275|110.52|-0.43196|13|-0.43195705486029|13|33.55|0.10629|0.25748|0.30678491148312|0.51908878367522|1186.8467163675|11400.623903607|7084.6154292895|0.565|0.387|0.3378|62|22|0.0061387969567285|0.10371567760342|545.10998535156|2021-11-07|-0.63107|2008-11-23|1.65854|2009-03-22
2024-03-03 20:32:40|WEEKLY|02266|20787|/equities/stag-industrial-inc|R2000VALUE|34.42924160903|12|1.6128804003695|0.0074|1|2|-0.02949|37.52|-0.19913|7|0.47437248973646|86|28.74|-0.01635|0.02035|0.0067297900245621|0.083000441471537|79.750172740709|142.41670005867|306.28571802256|0.522|0.304|0.15264|23|11|0.0022715029761905|0.051250699404762|48.270000457764|2022-01-02|-0.16094|2020-03-15|0.27146|2020-04-12
2024-03-03 20:32:41|WEEKLY|02267|1170122|/equities/chesapeake-energy|R2000VALUE|-89.397099207716|52|4.4586429193646|-0.1015|-1|1|-0.10149|82.81|0.46966|93|0.4696584114327|93|54|0.0909|0.14294|0.4696584114327|0.4696584114327|146.966|146.966|194.80122519|0.5|0.5|0.24037|2|1|0.0054827672955975|0.077756037735849|107.30999755859|2022-11-06|-0.18223|2022-06-19|0.14138|2022-02-27
2024-03-03 20:32:41|WEEKLY|02268|17127|/equities/first-financial|R2000VALUE|70.683657327984|14|4.9943163616357|0.0471|1|1|0.04707|82.31|-0.0804|37|-0.087139808049676|71|48.9|-0.02486|0.01832|0.022169033804734|0.10908186331482|93.975844303297|167.20227527844|278.35643695661|0.571|0.333|0.21252|21|8|0.0019445961538462|0.064898230769231|94.5|2017-12-03|-0.17551|2020-05-17|0.22502|2009-05-10
2024-03-03 20:32:42|WEEKLY|02269|29717|/equities/valley-national-bancorp|R2000VALUE|-10.882944619613|4|0.92764815885381|0.0486|-1|1|0.04864|8.02|-0.18343|8|-0.18342957062792|8|32.44|-0.05805|-0.01487|-0.045294197300199|-0.038482422558309|23.88742492068|40.173292053172|119.16791136752|0.563|0.396|0.15408|48|21|0.00090895512820513|0.05338233974359|20.361999511719|2008-09-21|-0.21259|2009-03-08|0.29571|2020-04-12
2024-03-03 20:32:43|WEEKLY|02270|48363|/equities/essent-group-ltd|R2000VALUE|49.171059382721|40|2.1626403769116|0.16|1|1|0.16003|53.57|-0.25557|11|-0.14365545690436|7|38.46|0.03685|0.07473|0.060556145926975|0.12565852271967|119.78668656936|163.18376136352|237.77185114148|0.615|0.462|0.19796|13|9|0.0027325046382189|0.06601107606679|56.450000762939|2024-02-04|-0.28719|2020-03-22|0.39954|2020-04-12
2024-03-03 20:32:45|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
2024-03-03 20:32:46|WEEKLY|02272|24322|/equities/terreno-realty-corp|R2000VALUE|55.840144208724|12|2.6882848568575|0.0885|1|2|0.04934|65.5|-0.19884|37|-0.19883578101954|37|48.13|0.02022|0.0651|0.050289054589105|0.13602603664653|126.92379833922|187.25291827423|347.4800990688|0.6|0.4|0.15459|15|7|0.002181241473397|0.046747039563438|86|2022-01-02|-0.13891|2020-03-15|0.18963|2020-04-12
2024-03-03 20:32:47|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
2024-03-03 20:32:48|WEEKLY|02274|20857|/equities/blackstone-mortgage|R2000VALUE|-23.142622475287|5|1.4421422563831|-0.0623|-1|1|-0.06234|20.45|-0.10957|29|-0.10957054311695|29|43.23|0.01643|0.09408|0.060701913427911|0.10956388332739|32.987296939301|169.06667125163|7.3693696443025|0.673|0.423|0.2284|52|25|0.001365688277087|0.077228010657194|559.67999267578|2007-02-11|-0.48|2012-12-23|0.95238|1997-01-12
2024-03-03 20:32:49|WEEKLY|02275|20843|/equities/agree-realty-corp|R2000VALUE|55.57243174522|12|2.5289850064601|-0.0763|1|1|-0.07627|56.56|-0.06321|23|-0.063210390867401|23|36|-0.03563|0.01139|0.0167279291572|0.057536071678171|104.24913192042|210.19470645831|290.0512890938|0.628|0.395|0.13942|43|22|0.00139402822322|0.051950923669019|80.51000213623|2020-02-23|-0.31744|2008-11-16|0.19912|2008-11-30
2024-03-03 20:32:50|WEEKLY|02276|39163|/equities/healthcare-realty-trust|R2000VALUE|-16.683096112149|107|1.0593653325695||0|0|0.45185|13.88|0.02744|26|0.027439016603922|26|44.09|-0.03435|0.02706|0.017161759551833|0.012284334371011|117.61395274994|102.3615533236|70.278481592106|0.647|0.412|0.14869|34|17|0.00046433021806854|0.052773495327103|44.189998626709|2007-02-11|-0.2697|2020-03-22|0.24658|2020-04-12
2024-03-03 20:32:51|WEEKLY|02277|17176|/equities/selective-insurance|R2000VALUE|93.673200784105|72|4.8829036643686|0.1618|1|2|0.12978|103.94|0.2585|78|0.25849558330164|78|38.86|-0.02009|0.03289|0.018277968371246|0.085072247179819|61.969412337282|250.93549737489|11057.447096281|0.561|0.368|0.17749|57|29|0.0028624759405074|0.057811776027996|108.18000030518|2023-11-05|-0.26392|1987-10-25|0.25661|2008-11-02
2024-03-03 20:32:53|WEEKLY|02278|17428|/equities/united-bankshares|R2000VALUE|31.147332023224|16|2.0593686172553|0.0127|1|1|0.01274|34.18|0.06716|36|-0.069683700874369|61|46.32|-0.03495|0.01631|-0.036028137289422|0.0046498845185719|32.227196192416|81.159603632356|441.03226200227|0.512|0.317|0.19332|41|18|0.0015845977011494|0.056493369905956|49.349998474121|2016-12-18|-0.20896|2009-02-22|0.2241|2008-11-02
2024-03-03 20:32:54|WEEKLY|02279|943117|/equities/lendingclub-corp|R2000VALUE|6.4779624492773|12|0.79614831565117|0.1417|1|2|-0.01084|8.21|-0.09499|19|3.1661552674112|53|52.22|0.42356|0.60009|0.60877455788814|0.88270826924622|306.61644554099|227.27050412907|6.6504659709219|0.556|0.333|0.35115|9|4|-0.0013917047817048|0.1243767983368|146.44999694824|2014-12-21|-0.50563|2016-05-15|0.53652|2021-08-01
2024-03-03 20:32:54|WEEKLY|02280|20942|/equities/radian-group-inc|R2000VALUE|25.648994906978|57|1.3787289016886||0|0|0.26459|28.82|-0.16098|19|-0.22938466648144|18|28.71|-0.01463|0.05583|0.082120635901553|0.12011100949079|191.21043591009|272.01963032477|606.73683568051|0.582|0.4|0.26142|55|27|0.0050964403669725|0.096173706422018|67.349998474121|2007-02-11|-0.49738|2009-03-08|1.05105|2009-08-09
2024-03-03 20:32:56|WEEKLY|02281|39246|/equities/portland-general|R2000VALUE|-45.252071955397|28|1.7928006538931|0.0854|-1|1|0.08544|40.14|-0.14528|16|-0.14527749379062|16|41.23|-0.02364|0.02142|0.0071444797688658|0.026364241734769|94.822180191841|109.35703334338|136.2988059415|0.409|0.273|0.13178|22|7|0.00081247323340471|0.044432098501071|63.080001831055|2020-02-23|-0.1751|2020-03-22|0.19786|2020-03-29
2024-03-03 20:32:57|WEEKLY|02282|20539|/equities/kite-realty-group-trust|R2000VALUE|-23.550916947071|19|0.97845926992324|-0.0693|-1|1|-0.06935|21.28|-0.09587|63|-0.095865542408436|63|45.55|-0.0242|0.03168|-0.07157721729749|-0.031306356634479|39.386880836092|71.741375393292|41.400778316965|0.5|0.364|0.22933|22|9|0.0009966568627451|0.07508|87.199996948242|2007-06-10|-0.36015|2008-11-16|0.564|2008-11-30
2024-03-03 20:32:58|WEEKLY|02283|17446|/equities/umb-financial-corp|R2000VALUE|68.559993324284|14|4.6880095434449|0.0797|1|1|0.07971|80.6|0.17221|83|0.46705707685594|77|48.19|0.02699|0.07229|0.093562813046018|0.16495894054319|446.93626982469|704.07556501203|4404.3713980312|0.511|0.34|0.15029|47|18|0.0022705092186128|0.049136115013169|112.23999786377|2022-01-23|-0.24734|2008-09-28|0.27804|2008-09-21
2024-03-03 20:32:59|WEEKLY|02284|955553|/equities/tegna-inc|R2000VALUE|-16.014259425862|53|0.71040315365238||0|0|0.19894|13.65|-0.21978|1|-0.21978018331157|1|38.59|0.03351|0.08444|0.062896397345932|0.16838363544729|182.00435503999|691.69280854273|585.83691268191|0.552|0.328|0.18167|58|23|0.0019244672489083|0.061588048034934|46.810001373291|2004-04-11|-0.31928|2009-03-08|0.50307|2009-07-19
2024-03-03 20:33:00|WEEKLY|02285|16242|/equities/hancock-holding-c|R2000VALUE|39.418993026898|14|2.8872931999073|0.025|1|2|-0.00944|43|0.66987|83|0.66986510996747|83|40.17|0.02038|0.07206|0.075730087272674|0.15904795473251|143.09520765823|381.73419102413|1023.8095703039|0.524|0.381|0.18324|42|15|0.0023317411764706|0.061819270588235|68.419998168945|2008-09-21|-0.32813|2020-03-22|0.28555|2020-04-12
2024-03-03 20:33:02|WEEKLY|02286|1163097|/equities/api-group-corp|R2000VALUE|30.251606762402|69|1.8545598435423|1.0847|1|2|0.96735|37.36|0.09442|38|1.3588299778981|97|21.89|0.1698|0.22312|0.28756116995372|0.5147804893079|329.08074331512|281.67355337906|359.23078827604|0.667|0.333|0.17806|9|4|0.0066239622641509|0.068005849056604|37.430000305176|2024-03-03|-0.2953|2020-03-22|0.37829|2020-04-12
2024-03-03 20:33:03|WEEKLY|02287|20498|/equities/korn-ferry-international|R2000VALUE|53.805541859379|14|2.5998185918361|0.2111|1|1|0.21111|64.08|0.93524|62|0.93524091156772|62|44.62|0.10966|0.20517|0.16653256801265|0.27950718649503|586.55045419619|1068.4231969949|569.60001627604|0.621|0.414|0.25321|29|16|0.0031603213465953|0.08057883703137|84.680000305176|2021-11-14|-0.27052|2018-09-09|0.31455|2009-07-19
2024-03-03 20:33:04|WEEKLY|02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|-40.567456037734|42|1.6520789087433||0|0|0.19192|36.8|-0.05204|57|-0.052039965702664|57|35.14|-0.0064|0.03647|0.018319250230851|0.065193709215491|98.902206277358|283.43480789236|306.66666030884|0.625|0.375|0.15401|64|32|0.0011938340611354|0.048966310043668|56.139999389648|2020-02-23|-0.28976|2008-02-17|0.32309|2020-03-29
2024-03-03 20:33:05|WEEKLY|02289|948327|/equities/summit-materials-inc|R2000VALUE|35.377885182212|11|2.4623720382617|0.1264|1|2|0.10855|43.2|-0.20501|15|-0.014576133125881|14|30.53|-0.06376|-0.00334|-0.024646425999499|0.12915040010284|57.098046075181|160.71307988994|217.85174447376|0.6|0.333|0.25883|15|6|0.0037908333333333|0.090992222222222|43.560001373291|2024-03-03|-0.4053|2020-03-22|0.32973|2020-04-12
2024-03-03 20:33:06|WEEKLY|02290|1097893|/equities/equitrans-midstream|R2000VALUE|8.9114212341107|40|0.57258980347506|0.619|1|2|0.17841|10.7|-0.24218|18|-0.24218498043979|18|34.14|-0.1771|-0.04758|-0.26756303670711|-0.23094724064457|28.23343610866|45.34836105408|55.440415711098|0.571|0.429|0.29811|7|2|0.00067618705035971|0.10083348920863|23.469999313354|2018-12-02|-0.26839|2020-03-01|0.49097|2023-06-04
2024-03-03 20:33:08|WEEKLY|02291|20912|/equities/black-hills-corp|R2000VALUE|-56.898852400354|90|2.367155212358||0|0|0.23021|51.43|0.2181|88|0.21809556790347|88|40.76|0.0163|0.06218|0.075582532874526|0.15629732997992|319.21127963271|728.0614717146|2032.8063591607|0.481|0.315|0.14983|54|19|0.0019168864628821|0.047045602620087|87.120002746582|2020-02-09|-0.27374|2001-01-07|0.22003|2020-03-29
2024-03-03 20:33:09|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
2024-03-03 20:33:10|WEEKLY|02293|32356|/equities/sm-energy-co|R2000VALUE|34.381978369052|32|2.8561293600319|0.242|1|1|0.24198|44.5|-0.05135|56|0.35077599405393|39|37.14|0.06738|0.14523|0.1577596023985|0.29917553939639|338.06469652657|2907.6585009346|1618.1818181818|0.698|0.419|0.317|43|22|0.0050128931203931|0.10604684889435|94|2013-12-08|-0.46781|2020-03-22|0.79891|2020-05-03
2024-03-03 20:33:11|WEEKLY|02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|-17.052953044312|2|0.75181763693246|-0.0196|-1|1|-0.01961|15.08|-0.10036|12|-0.1003649950489|12|44.75|0.04008|0.07239|-0.1003649950489|-0.1003649950489|89.964|89.964|90.029850290782|0.25|0.25|0.15964|4|2|-7.5888888888889E-5|0.05309|28|2021-09-05|-0.10799|2023-03-12|0.09432|2021-06-06
2024-03-03 20:33:11|WEEKLY|02295|20840|/equities/southwest-gas-corp|R2000VALUE|55.165580788175|1|3.4729246352133||0|0|0|69.61|0.00167|72|0.0016674865949795|72|38.81|-0.0329|0.02308|-0.016054614255105|0.018043848244642|39.215029497931|110.27869243681|647.53488939862|0.542|0.39|0.14995|59|25|0.0013615807860262|0.046804174672489|95.620002746582|2022-05-29|-0.28078|1991-05-12|0.30164|2020-03-29
2024-03-03 20:33:13|WEEKLY|02296|8363|/equities/murphy-oil-corp|R2000VALUE|-44.82842162424|8|2.1905225649199|-0.0351|-1|1|-0.03506|40.45|-0.35646|22|-0.15347338890476|12|35.67|-0.00701|0.04696|0.0040734281616676|0.028666016032238|49.855794915439|130.64645072777|623.26659768079|0.547|0.313|0.22538|64|28|0.0021893013100437|0.070091371179039|87.559997558594|2008-07-06|-0.52081|2020-03-15|0.41925|2020-06-07
2024-03-03 20:33:15|WEEKLY|02297|41228|/equities/physicns-rlty-tr|R2000VALUE|14.205040177634|11|0.7908197373382|0.2935|1|1|0.29349|17.1|0.21216|93|0.014681722482744|82|49.45|-0.00988|0.0351|0.11142153754612|0.07496629159128|151.30370256864|115.191547|148.69565549104|0.364|0.182|0.14258|11|4|0.0015399277978339|0.049830541516245|22.030000686646|2016-09-11|-0.26264|2020-03-22|0.52406|2024-03-03
2024-03-03 20:33:15|WEEKLY|02298|15562|/equities/bioscrip|R2000VALUE|-34.173747856719|19|1.9564220907116||0|0|-0.20616|32.12|-0.23367|10|-0.2336690888988|10|39.42|0.07204|0.38199|0.22003199435188|0.44230916070731|32.174319214585|928.16148650017|251.92156025008|0.694|0.417|0.43914|36|19|0.0073510647181628|0.14023005567154|35.869998931885|2022-10-30|-0.49627|2015-08-16|3.20779|2014-11-30
2024-03-03 20:33:16|WEEKLY|02299|20586|/equities/lexington-realty-trust|R2000VALUE|8.5292879304121|12|0.45197181319134|-0.0924|1|1|-0.09242|8.74|0.15872|40|0.14869896024604|57|54.24|0.04412|0.09633|0.080259809897701|0.12889872393513|275.31901502937|294.67008232012|108.16831502035|0.552|0.345|0.17513|29|12|0.0010973926767677|0.058696376262626|22.379999160767|2005-07-17|-0.38095|2008-11-23|0.43813|2008-11-30
2024-03-03 20:33:18|WEEKLY|02300|20568|/equities/commercial-metals-comp|R2000VALUE|45.301211612168|6|2.9670965616095||0|0|0.03575|53.6|-0.08559|16|-0.11869335476901|12|31.3|-0.01051|0.04519|0.029299449177625|0.090130405893901|138.26523807889|478.28213994137|8645.1609777239|0.562|0.315|0.20503|73|31|0.0032417860262009|0.067945148471616|58.090000152588|2023-02-05|-0.29095|2008-10-12|0.57424|2008-11-30
2024-03-03 20:33:20|WEEKLY|02301|942635|/equities/california-resources-corp|R2000VALUE|-57.672417403612|5|3.3627265460333||0|0|-0.15275|53.96|0.00362|28|0.0036243456449598|28|33.29|-0.01861|0.31715|0.29402829350922|0.43053392559207|58.972468022199|466.09088051158|63.857987082216|0.643|0.5|0.57054|14|4|0.026789829787234|0.17257672340426|98.650001525879|2015-04-19|-0.56291|2020-03-29|10.35593|2020-11-01
2024-03-03 20:33:20|WEEKLY|02302|20432|/equities/community-bank-system-inc|R2000VALUE|42.668944111556|13|3.1783350806918|-0.0732|1|1|-0.07322|45.19|-0.00516|23|-0.0051617213106309|23|40.35|0.00197|0.06214|0.09988128713682|0.1858578978854|271.22129753141|701.73982466171|1164.6906519027|0.531|0.367|0.15442|49|20|0.0020255455002514|0.053751432880845|82.529998779297|2021-03-14|-0.18794|1987-10-25|0.29565|2008-09-21
2024-03-03 20:33:21|WEEKLY|02303|16287|/equities/home-bancshares|R2000VALUE|21.773915792238|12|1.2943891437575|-0.03|1|2|-0.06603|23.34|-0.181|39|-0.14475080167093|22|43.24|0.00774|0.05455|0.058608063541349|0.15677242962113|106.00435911371|172.73630233063|277.19714894422|0.524|0.333|0.22048|21|10|0.0022516213275299|0.065303318824809|47.5|2015-11-15|-0.51617|2016-05-08|0.24621|2020-04-12
2024-03-03 20:33:22|WEEKLY|02304|13934|/equities/chimera-investment-corp|R2000VALUE|-5.3530900756887|20|0.33269676501128||0|0|0.07789|4.38|-0.09971|8|-0.059212106273481|15|46.17|0.07362|0.11344|-0.074251320597214|-0.037606045507346|61.012841956288|92.573736|6.5110752683416|0.333|0.111|0.14293|18|5|-0.0016616352941176|0.0697488|89.349998474121|2008-01-27|-0.42883|2020-03-22|0.27798|2020-06-07
2024-03-03 20:33:23|WEEKLY|02305|20507|/equities/newjersey-resources-corp|R2000VALUE|-46.21069491586|37|1.8257412708848||0|0|0.09156|41.77|-0.02054|31|-0.020544672301728|31|36.23|-0.05321|-0.01377|-0.036339041716489|0.014725461480344|18.105222991444|121.15485080224|2748.0263803887|0.597|0.355|0.13966|62|28|0.0019099780893953|0.043372905346188|55.840000152588|2023-04-16|-0.18207|2020-03-01|0.30918|1983-11-20
2024-03-03 20:33:25|WEEKLY|02306|29658|/equities/matson|R2000VALUE|100.30721590046|39|7.2556683069137||0|0|0.46355|110.22|-0.14182|20|-0.17305778857933|43|32.64|-0.03193|0.02964|-0.029027085625353|0.032494830369902|15.499949233164|162.49378006476|5324.6379118494|0.623|0.377|0.18181|69|26|0.0027261004366812|0.062344131004367|125.33999633789|2022-04-03|-0.24744|1987-10-25|0.33848|2011-12-04
2024-03-03 20:33:26|WEEKLY|02307|20981|/equities/bankunited-inc|R2000VALUE|25.356031864191|32|2.3130388939473|-0.0425|1|2|-0.11743|26.23|0.23494|28|-0.14230115515033|27|34.32|0.00877|0.04328|-0.0019034666739132|-0.005031159314303|92.612641246096|94.408584067515|92.359154558305|0.579|0.368|0.17273|19|7|0.0011031039531479|0.062098125915081|50.705001831055|2021-03-14|-0.27357|2023-03-19|0.2858|2020-04-12
2024-03-03 20:33:27|WEEKLY|02308|101884|/equities/one-gas-inc|R2000VALUE|-68.907177073476|23|3.3531543798379||0|0|0.12888|59.48|-0.19548|45|-0.19547547343461|45|42.17|0.00508|0.03258|-0.007961635758046|0.074505866482091|76.221273510336|122.89897892185|178.6722676673|0.75|0.417|0.13659|12|8|0.0016594507575758|0.047706363636364|96.970001220703|2020-02-23|-0.17537|2022-12-04|0.16848|2020-04-12
2024-03-03 20:33:28|WEEKLY|02309|15333|/equities/acxiom-inc|R2000VALUE|32.568490753228|36|2.8576418593673||0|0|0.19818|34.22|-0.14321|10|-0.14321188353994|10|29.9|-0.07939|0.04107|0.0072429620510818|0.036180752033848|30.435243552442|91.891712849833|3422.0001220703|0.58|0.435|0.24791|69|26|0.0035405243088656|0.08127009056244|87.379997253418|2021-01-17|-0.3683|2001-04-08|0.37234|2001-10-07
2024-03-03 20:33:29|WEEKLY|02310|15306|/equities/ameris-bancorp|R2000VALUE|42.868602156261|32|3.5037866518622|0.1278|1|2|0.07841|45.8|-0.00047|20|-0.14570332187286|30|43.29|-0.00127|0.05787|0.0070484209903913|0.1200894763314|63.732632127647|232.33366190608|869.07019739701|0.629|0.286|0.21189|35|17|0.0026335187580854|0.070127871927555|59.849998474121|2021-05-30|-0.27586|2009-02-15|0.55699|2009-03-15
2024-03-03 20:33:31|WEEKLY|02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|22.671652014821|14|1.0068440519103||0|0|-0.00733|24.37|-0.0822|37|-0.082204479215782|37|31.56|0.0109|0.0719|0.12827625078397|0.12827625078397|139.8551821262|139.8551821262|179.19117761524|0.444|0.444|0.17699|9|2|0.0035585521885522|0.070408821548822|32.919998168945|2021-09-12|-0.30727|2020-04-05|0.32038|2020-06-07
2024-03-03 20:33:31|WEEKLY|02312|16876|/equities/potlatch-corp|R2000VALUE|42.192174171779|11|2.1307737857491|-0.0729|1|1|-0.07289|45.79|-0.07674|15|-0.075510408402676|12|32.1|-0.02717|0.01578|0.0024890099000543|0.037248196136871|53.6657973187|167.54232043663|369.27421229191|0.648|0.408|0.17102|71|34|0.0014298951507208|0.057807317605941|61.220790863037|2021-05-16|-0.27385|2006-02-12|0.23115|1982-08-22
2024-03-03 20:33:33|WEEKLY|02313|15461|/equities/associated-banc-corp|R2000VALUE|18.345147339079|12|1.1489748675546|0.0525|1|2|-0.02596|20.64|-0.03669|40|-0.062815174939554|29|37|-0.03535|0.01628|0.029717037825074|0.054471027898637|96.676935103748|134.55572613977|3439.9997615814|0.639|0.426|0.17279|61|29|0.0024005114638448|0.060461962081129|35.459999084473|2007-02-25|-0.23928|2009-03-08|0.27076|2008-11-30
2024-03-03 20:33:34|WEEKLY|02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|14.582528783588|12|0.75013918827723|-0.0467|1|1|-0.04667|16.34|-0.15811|39|-0.16052178699643|7|34.38|-0.04811|-0.00524|-0.082564010817176|-0.091309185206349|40.284238739857|61.696942667782|89.730922427782|0.769|0.385|0.16703|13|11|0.0013455021834061|0.056842838427948|20.969999313354|2015-12-20|-0.41421|2020-03-22|0.68843|2020-03-29
2024-03-03 20:33:35|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
2024-03-03 20:33:36|WEEKLY|02316|21205|/equities/gatx-corp|R2000VALUE|109.53464873225|6|5.5099655640416||0|0|0.00797|127.69|0.03656|43|0.036559548343201|43|35.15|-0.00319|0.05345|0.035598016787296|0.079853154533796|185.47416007445|450.70474019032|1723.2119442756|0.523|0.385|0.17939|65|22|0.002155096069869|0.057682759825328|133.01499938965|2023-07-30|-0.20702|2004-02-01|0.24778|2008-11-30
2024-03-03 20:33:37|WEEKLY|02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|59.875020516749|12|4.2999936697099|0.316|1|2|0.23092|75.16|0.12052|41|0.12052169971206|41|33.4|0.05271|0.15431|-0.086587452252016|0.12052169971206|79.1423276|112.052|578.59896063447|0.4|0.2|0.30403|5|1|0.011973820224719|0.10357994382022|75.290000915527|2024-03-03|-0.15811|2022-05-22|0.22001|2022-03-20
2024-03-03 20:33:38|WEEKLY|02318|39182|/equities/kennametal|R2000VALUE|-27.133266409652|20|1.3741888161509||0|0|-0.08675|25.18|-0.1519|40|-0.15190335523014|40|31.54|-0.03963|0.03564|-0.018564401934053|-0.027423016934541|38.710528592825|44.976394656462|402.88000488281|0.444|0.306|0.19148|72|20|0.0018676200873362|0.066546384279476|52.520000457764|2018-01-21|-0.29297|2015-12-20|0.33882|1999-04-18
2024-03-03 20:33:39|WEEKLY|02319|20591|/equities/ormat-technologies-inc|R2000VALUE|63.691384039852|12|3.960437437946|-0.1333|1|1|-0.13328|65.81|-0.3041|11|-0.2052972004415|11|36.89|-0.01742|0.05639|0.0090084787929673|0.086046255727355|82.480697122413|166.1594424807|410.03115692762|0.481|0.296|0.2016|27|11|0.0025820953326713|0.067482005958292|128.86999511719|2021-02-14|-0.24428|2008-10-05|0.27858|2021-01-10
2024-03-03 20:33:40|WEEKLY|02320|103927|/equities/northstar-at-mgt|R2000VALUE|15.404717653203|36|1.5973592248343|0.261|1|1|0.26105|18.55|0.41348|60|-0.1825293456899|26|36.15|0.08455|0.13675|0.13382782774667|0.05880769151042|189.11445004241|102.57878529924|27.613615817515|0.615|0.462|0.24144|13|5|0.0003089504950495|0.088507465346535|89.009002685547|2015-03-08|-0.41033|2020-03-15|0.64085|2020-04-12
2024-03-03 20:33:42|WEEKLY|02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|40.574337474631|4|2.9681988262753|-0.0624|1|1|-0.06242|45.81|0.13107|71|-0.11084759567009|6|22.33|-0.12284|-0.0979|-0.042308936641912|-0.10010151770337|81.961027926584|72.463267460532|137.18301148316|0.444|0.333|0.19834|9|5|0.0024712254901961|0.060004166666667|67.180030822754|2022-04-24|-0.12154|2022-10-02|0.16403|2023-11-05
2024-03-03 20:33:42|WEEKLY|02322|17153|/equities/simmons-first-nat|R2000VALUE|15.874580653865|12|1.3333414913122|0.0305|1|2|-0.01652|19.05|0.26354|70|0.2635431761274|70|71.44|0.13882|0.20107|0.20010737175178|0.34396459485616|512.33682892927|773.86187424515|738.37208528658|0.519|0.333|0.19378|27|11|0.0019187886597938|0.064895474226804|43.919998168945|2008-09-21|-0.4908|2012-12-02|0.25686|2000-03-19
2024-03-03 20:33:44|WEEKLY|02323|15651|/equities/cathay-general|R2000VALUE|37.691515527215|32|2.3750098053719||0|0|0.01359|38.79|-0.22712|18|-0.22711644793496|18|41.27|-0.03395|0.05057|-0.0080818248460855|0.11944145531034|19.157238155742|170.36259789827|955.41875522715|0.537|0.293|0.224|41|16|0.0027241961694718|0.069353807312826|48.880001068115|2022-02-20|-0.25875|2009-05-17|0.4733|2009-05-10
2024-03-03 20:33:45|WEEKLY|02324|21148|/equities/allete-inc|R2000VALUE|54.255174348675|13|2.437069076893|-0.0412|1|2|-0.07759|56.59|-0.05186|38|-0.051859931132662|38|42.98|0.01479|0.0502|0.030299241366114|0.076227848088782|194.28015339555|340.11238203238|695.2088177614|0.642|0.358|0.13029|53|27|0.0013240655021834|0.042114751091703|88.599998474121|2019-09-29|-0.34307|2004-09-26|0.15166|2000-07-09
2024-03-03 20:33:46|WEEKLY|02325|48421|/equities/veracyte-inc|R2000VALUE|20.454549887296|12|2.7169151360672||0|0|-0.14803|24|-0.32378|9|0.72110964489477|71|35.2|-0.07617|0.04186|-0.039727370237334|0.011595031101056|44.757340849802|76.758048821112|195.12194819378|0.467|0.267|0.38343|15|5|0.0046416512059369|0.13117384044527|86.029998779297|2021-02-14|-0.24761|2017-11-12|0.47917|2018-11-04
2024-03-03 20:33:48|WEEKLY|02326|20880|/equities/laclede-group-inc|R2000VALUE|-63.965429267482|31|2.7193990321478|0.0191|-1|1|0.01909|59.61|-0.19606|26|-0.19605763458277|26|32.29|-0.04376|-0.00662|-0.011441019828328|0.036003194098789|33.929490811694|162.97273672193|1392.7569553325|0.543|0.386|0.13023|70|25|0.0015882751091703|0.041657991266376|88|2019-09-22|-0.19237|2008-10-12|0.14913|2020-03-29
2024-03-03 20:33:49|WEEKLY|02327|20578|/equities/group-1-automotive-inc|R2000VALUE|252.99834401717|59|16.079371494961|0.3827|1|1|0.38265|272.23|-0.28703|41|0.98186281758009|96|29.24|-0.02932|0.04316|0.011915359422588|0.078724374248789|62.823132128056|244.93049986487|2084.4563724319|0.644|0.4|0.28511|45|19|0.00484634643377|0.091721004366812|310.07998657227|2023-12-31|-0.42857|2008-10-26|0.69764|2008-11-02
2024-03-03 20:33:50|WEEKLY|02328|8308|/equities/fed-investors|R2000VALUE|-36.608086371068|43|1.3988968090399|0.0337|-1|1|0.03367|35.88|0.04205|25|0.042051324095015|25|43.47|0.01735|0.05903|0.037783028437359|0.093593546097699|137.69974831403|256.01488863606|304.84281794949|0.8|0.5|0.19035|30|19|0.0017891976225854|0.064222176820208|45.549999237061|2023-04-23|-0.23718|2020-03-15|0.21018|1998-10-18
2024-03-03 20:33:50|WEEKLY|02329|7975|/equities/consol-energy|R2000VALUE|19.467452756327|32|1.1612444562798|0.136|1|2|0.0582|21.09|-0.14409|58|0.18826741184237|34|43.62|0.11136|0.18775|0.27958041498724|0.41415913419358|1435.5796878611|1117.3752134461|355.0505041991|0.517|0.31|0.29844|29|11|0.0035944135802469|0.10197997685185|99.339996337891|2008-06-22|-0.35101|2016-01-17|0.39251|2008-11-30
2024-03-03 20:33:51|WEEKLY|02330|20139|/equities/california-water-service-group|R2000VALUE|-53.219389188869|38|2.5055021729222|0.1323|-1|1|0.13227|45.53|-0.24369|8|-0.13910061338858|7|43.33|-0.04985|-0.00706|-0.0071177823130444|0.084155312483277|17.265963609092|154.39680657795|2515.4696253403|0.654|0.385|0.16212|52|27|0.0019714366812227|0.051215113537118|72.080001831055|2022-01-02|-0.15781|2020-03-15|0.1977|2008-11-02
2024-03-03 20:33:54|WEEKLY|02331|20817|/equities/callaway-golf-comp|R2000VALUE|-15.829720148939|43|1.1582031507481||0|0|0.17245|14.3|0.08621|74|0.98724529179229|67|35.39|0.01599|0.11683|0.020280277849522|0.083282755396121|63.883653615381|197.55344071497|353.08640783398|0.522|0.37|0.25378|46|15|0.0025208562874251|0.082591928143713|38.5|1997-06-22|-0.37874|2020-03-15|0.50206|2020-03-29
2024-03-03 20:33:55|WEEKLY|02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|12.425862136985|25|0.68979887810759|0.0645|1|2|0.04559|13.99|-0.11324|9|-0.11324062303154|9|31.9|-0.00085|0.05226|-0.003910842097125|0.057172793955268|73.601565009718|128.57634644621|82.294116300695|0.524|0.333|0.20963|21|6|0.0010403314121037|0.065556902017291|34.439998626709|2015-03-29|-0.4416|2020-03-15|0.4771|2020-04-12
2024-03-03 20:33:56|WEEKLY|02333|52734|/equities/wmi-holdings|R2000VALUE|62.683765535979|36|3.2772726104003||0|0|0.41548|71.68|-0.31635|15|-0.19636511219808|2|45.15|3.00736|3.29402|3.8966907772424|6.5756399382513|4297.7604016512|8189.0050950209|7964.4446893386|0.769|0.462|0.33654|13|7|0.025486366559486|0.10702292604502|75.959999084473|2024-02-18|-0.29309|2020-03-15|12.07865|2013-08-04
2024-03-03 20:33:56|WEEKLY|02334|20525|/equities/cno-financial-group-inc|R2000VALUE|24.507188854662|15|1.1720329331273|0.0286|1|1|0.0286|26.97|-0.04723|20|-0.047229831694243|20|42.16|0.05103|0.11744|0.15034278742423|0.27793222781123|355.02683996527|491.87719031926|132.92261259937|0.52|0.32|0.24091|25|11|0.0035218913857678|0.080725561797753|28.389999389648|2023-12-31|-0.68595|2009-03-08|0.91892|2009-03-29
2024-03-03 20:33:57|WEEKLY|02335|39234|/equities/corporate-office-properties|R2000VALUE|-27.16595922243|51|1.2578203786864||0|0|-0.0739|24.56|-0.18292|9|-0.18292243564674|9|47.59|0.0502|0.09034|0.03226385048073|0.053798713220124|135.053077003|148.05248460167|255.30145278702|0.676|0.353|0.1796|34|21|0.0015501079136691|0.061777164268585|56.450000762939|2007-02-11|-0.31349|2020-03-22|0.37113|2020-03-29
2024-03-03 20:33:59|WEEKLY|02336|39157|/equities/verint-systems|R2000VALUE|24.68144854826|13|2.2945170107079||0|0|0.12437|31.46|0.41305|78|0.83517745318083|87|48.91|0.18302|0.30246|0.54909467362532|0.65180651726949|6005.1075997421|2079.0033167987|255.77234631403|0.522|0.348|0.22663|23|6|0.0027835004397537|0.076690817941953|66.449996948242|2015-06-07|-0.48927|2016-12-18|0.41176|2009-04-05
2024-03-03 20:34:00|WEEKLY|02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|60.305839640497|4|3.1088866847758|0.0672|1|2|0.02126|70.13|-0.12769|6|-0.12769229595478|6|34.17|-0.04658|0.05926|-0.0067924366326394|0.012987300277165|63.749530358323|78.202051495139|391.3504294355|0.345|0.31|0.21732|29|5|0.00278476861167|0.07065439637827|70.504997253418|2024-03-03|-0.42602|2005-07-31|0.24116|2018-05-13
2024-03-03 20:34:01|WEEKLY|02338|24348|/equities/unifirst-corp|R2000VALUE|158.78166859483|12|8.3262588855858|-0.0668|1|1|-0.06679|170.05|-0.21483|12|0.071388382634131|22|29.31|-0.00249|0.06494|0.013648058719557|0.065554460006998|80.547200507956|296.83128402024|3513.4297043531|0.563|0.352|0.17302|71|26|0.0026736089866157|0.054747007648184|258.85998535156|2021-03-14|-0.24004|2020-03-22|0.39594|2000-07-09
2024-03-03 20:34:02|WEEKLY|02339|20858|/equities/commonwealth-reit|R2000VALUE|-20.247725949021|76|0.6698975725393|0.2274|-1|1|0.22743|18.95|-0.08848|27|-0.088476655697156|27|42.41|-0.01354|0.02014|-0.0050173077673998|0.003073539698114|59.7069102118|86.450573658386|65.752952684253|0.659|0.409|0.14496|44|24|0.00045820710973725|0.050985960844925|60.900001525879|1998-01-18|-0.23661|2008-11-16|0.3273|2008-11-30
2024-03-03 20:34:03|WEEKLY|02340|20795|/equities/abm-industries-inc|R2000VALUE|-46.402726681767|37|2.0230679129775||0|0|-0.01678|41.21|-0.16246|36|0.31082716161821|64|30.46|0.00139|0.04794|0.057914337901501|0.12466873978569|476.69670086777|1631.0223735301|3646.9025892363|0.595|0.392|0.16056|74|29|0.002422056768559|0.05236656768559|55.479999542236|2021-03-14|-0.30272|2008-10-12|0.28205|1987-12-20
2024-03-03 20:34:06|WEEKLY|02341|20992|/equities/greatbatch-inc|R2000VALUE|90.467869236052|16|5.9280826055038|0.2536|1|1|0.2536|111.52|0.05185|48|0.051851836844632|48|32.62|-0.02311|0.03972|0.051277164221822|0.13975936177457|143.96848747306|363.26980466395|535.12474005053|0.622|0.351|0.22731|37|18|0.0028748036006547|0.072353322422259|111.66999816895|2024-03-03|-0.32613|2020-03-22|0.36471|2020-04-12
2024-03-03 20:34:06|WEEKLY|02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|12.97502683466|11|1.0554919038255|0.0407|1|2|0.01745|16.33|0.08343|106|0.083434043795675|106|48.8|0.03513|0.09611|0.04576805801964|0.12508301938991|102.92114992854|160.83908995827|76.847058464499|0.533|0.4|0.24182|15|6|0.0010817654986523|0.070498221024259|50.169998168945|2015-02-22|-0.3835|2020-03-15|0.37942|2020-11-15
2024-03-03 20:34:07|WEEKLY|02343|20889|/equities/northwestern-corp|R2000VALUE|-53.213164347781|29|2.1019842812068|0.0602|-1|1|0.0602|48.08|-0.12532|34|-0.12532059532755|34|37.69|-0.02928|0.00076|-0.044646734833952|-0.0061492467481601|58.332957989266|90.209023961853|192.32000732422|0.385|0.269|0.11882|26|9|0.0011896626984127|0.042994573412698|80.519996643066|2020-02-23|-0.2854|2020-03-22|0.24332|2020-03-29
2024-03-03 20:34:08|WEEKLY|02344|16633|/equities/herman-miller|R2000VALUE|24.289045289415|32|1.909484878097|0.5827|1|2|0.53227|29.68|0.17079|38|0.15141895518411|45|27.84|-0.05312|0.02423|0.012589395955811|0.093173270246183|62.200522594323|460.13187416286|3709.9999828637|0.481|0.296|0.20668|81|26|0.0029954680664917|0.06956312335958|51.244998931885|2021-06-13|-0.28822|2020-03-15|0.52138|2020-09-20
2024-03-03 20:34:10|WEEKLY|02345|7890|/equities/piper-jaffray-co|R2000VALUE|154.93179774979|16|10.319965121815|0.2173|1|1|0.21735|188.64|-0.25453|27|-0.08734805962248|26|31.48|-0.03175|0.03869|-0.10228387326019|-0.0027583288290481|3.0952263317163|59.356541674411|437.78138482629|0.576|0.333|0.25582|33|12|0.0032056641366224|0.08098459203036|193.13999938965|2024-02-18|-0.2927|2008-10-12|0.36534|2008-11-30
2024-03-03 20:34:11|WEEKLY|02346|16025|/equities/enstar-group-ltd|R2000VALUE|261.65002577818|66|13.786661329148||0|0|0.37628|303.51|0.35809|93|0.358085171804|93|53.52|0.07564|0.13188|0.059937984887802|0.11740068971281|143.75516207644|184.61972299839|3235.714350348|0.44|0.28|0.17164|25|8|0.0032967070563079|0.056793627940128|310.92001342773|2024-03-03|-0.25581|2008-11-23|0.20048|2016-11-13
2024-03-03 20:34:12|WEEKLY|02347|1055123|/equities/cannae|R2000VALUE|18.194703453524|9|1.2259323220309|0.0629|1|1|0.06292|21.96|-0.08054|41|-0.074744904289539|46|40.56|-0.01852|0.06828|0.18460521746851|0.23563535095156|207.89551800605|174.37578362031|177.81375227666|0.556|0.333|0.21805|9|4|0.0026519571045576|0.07022163538874|46.569999694824|2021-01-10|-0.17109|2020-04-05|0.24954|2020-04-12
2024-03-03 20:34:13|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
2024-03-03 20:34:14|WEEKLY|02349|17427|/equities/union-first-marke|R2000VALUE|30.198718559841|13|2.1815532461025|-0.0204|1|1|-0.0204|33.14|-0.02858|34|-0.11770147441667|11|44.23|-0.03475|0.016|0.016112861414926|0.078087836674038|59.111167737238|158.26839423631|457.10343985722|0.714|0.457|0.23386|35|18|0.0024609487179487|0.068722506410257|42.740001678467|2018-07-22|-0.27536|2001-04-08|0.49819|2001-04-01
2024-03-03 20:34:15|WEEKLY|02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|4.1193502412736|33|0.59330716797645|0.2643|1|1|0.2643|6.41|-0.23929|7|-0.23928574153355|7|39.09|0.00615|0.10279|-0.03997615785641|-0.1266071023464|64.822674734124|49.613619635011|22.412586580122|0.455|0.364|0.30267|11|5|-0.00049088744588745|0.093250757575758|32.729999542236|2016-10-02|-0.53804|2019-02-24|0.25301|2023-11-05
2024-03-03 20:34:17|WEEKLY|02351|8053|/equities/ddr|R2000VALUE|11.901455894291|13|0.69606332326555|0.0081|1|1|0.00813|13.64|-0.15149|9|-0.16250889353997|12|34.23|0.01803|0.05827|0.035479893117372|0.074095812030939|161.50905961141|226.08695700628|75.027503379301|0.596|0.362|0.16496|47|24|0.001883257248612|0.064576816779766|107.87000274658|2007-02-11|-0.50976|2008-10-26|0.74634|2008-11-30
2024-03-03 20:34:18|WEEKLY|02352|40994|/equities/independent-bank-group-inc|R2000VALUE|40.43304548491|12|3.6456494437766|-0.0533|1|2|-0.1137|43.34|0.25389|64|-0.098710258432449|48|42.92|0.10354|0.17556|0.073690885851636|0.047094439429892|157.95386909275|107.50794976896|151.53846005075|0.692|0.308|0.22368|13|7|0.0019970123022847|0.072129261862917|80.709999084473|2021-03-14|-0.27717|2020-03-22|0.29154|2020-04-12
2024-03-03 20:34:18|WEEKLY|02353|16615|/equities/mge-energy-inc|R2000VALUE|-72.161321805294|23|3.0354411358223||0|0|0.07765|63.19|-0.11714|28|-0.11713913036895|28|47.19|-0.02956|0.01151|-0.036834472263094|0.04038684733724|27.163436500143|141.72183445753|1579.7499656677|0.542|0.292|0.1269|48|18|0.0015951989505903|0.042238176650634|86.269996643066|2022-08-21|-0.15874|1999-02-21|0.20588|1999-05-23
2024-03-03 20:34:19|WEEKLY|02354|41286|/equities/agios-pharm|R2000VALUE|25.442840745792|3|2.7840531101674|0.2173|1|1|0.21728|32.27|0.35418|52|-0.038623191573355|26|32.41|-0.09293|0.06104|-0.044327772731152|-0.11913055448424|56.698534112608|52.603567380204|113.10900694394|0.471|0.294|0.34422|17|6|0.0038958951175407|0.12270086799277|138.85000610352|2015-01-18|-0.25377|2013-10-13|0.45393|2014-03-09
2024-03-03 20:34:20|WEEKLY|02355|21096|/equities/avista-corp|R2000VALUE|-36.784566238774|35|1.5762536312958||0|0|0.10817|33.31|-0.16368|11|-0.16368117774892|11|36.39|-0.01737|0.0271|0.0061451672584675|0.060164343154606|68.459617949663|279.91609596493|341.64103972606|0.597|0.339|0.13188|62|30|0.0012730655021834|0.044786004366812|68|2000-01-30|-0.32979|2000-01-30|0.93814|2000-01-23
2024-03-03 20:34:22|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
2024-03-03 20:34:23|WEEKLY|02357|20796|/equities/arbor-realty-trust|R2000VALUE|-15.900987584397|19|1.2777220190579||0|0|-0.0254|12.92|-0.08916|20|-0.089160008257396|20|36.43|0.02592|0.08965|0.089039698418416|0.15070849477945|256.73698589805|369.24438758923|64.119108292253|0.536|0.393|0.22861|28|8|0.0030947013487476|0.083345895953757|33.979999542236|2007-02-25|-0.52468|2008-11-23|1.19178|2009-05-03
2024-03-03 20:34:24|WEEKLY|02358|17555|/equities/encore-wire-corp|R2000VALUE|195.45955101414|69|15.018971305528||0|0|0.60171|241.57|0.39524|24|0.39523641317545|24|35.09|-0.00642|0.11678|0.15181711208119|0.26090307807514|364.53019898258|872.95618161359|8947.037150294|0.667|0.444|0.27273|45|19|0.0047119186399514|0.089084474802671|250|2024-02-18|-0.40513|2001-09-23|0.61914|2001-09-30
2024-03-03 20:34:25|WEEKLY|02359|20159|/equities/old-national-bancorp|R2000VALUE|14.294962076207|12|0.92232799830835|0.0046|1|2|-0.03588|16.39|-0.24908|7|-0.14125634460688|13|38.49|-0.04666|0.00236|-0.0085537961051978|0.027809892090806|24.442709103931|68.327251286398|490.71855721064|0.566|0.377|0.17034|53|23|0.0013812189176012|0.045917801072647|28.489999771118|1998-12-27|-0.20308|2009-03-08|0.23274|2008-09-21
2024-03-03 20:34:26|WEEKLY|02360|15776|/equities/columbia-banking|R2000VALUE|-23.337348962107|6|1.8691161553989|0.1244|-1|1|0.12445|17.87|-0.1523|7|-0.15230008922901|7|45.58|0.02587|0.10368|-0.032578263121316|-0.016949067146404|41.16712924638|59.850139899781|486.92099367145|0.472|0.361|0.23288|36|13|0.0023230376670717|0.073141057108141|50.679901123047|2021-03-14|-0.43827|2008-07-13|0.33548|2008-09-21
2024-03-03 20:34:28|WEEKLY|02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|9.6249763743545|11|0.50917459274448|0.0592|1|2|0.03196|11.3|-0.02817|95|0.030977705439267|66|52.63|0.08127|0.13143|0.18957564448696|0.14280277921057|479.37911380232|209.42326976144|67.422434584828|0.526|0.316|0.21649|19|8|0.0013702574257426|0.076350742574257|31.450000762939|2006-05-14|-0.31594|2008-10-26|0.54369|2008-11-30
2024-03-03 20:34:29|WEEKLY|02362|16361|/equities/independent-bank|R2000VALUE|-64.491590537031|4|4.2205302044416|0.0376|-1|1|0.03759|50.95|-0.11427|10|-0.11427140335863|10|42.72|-0.02193|0.03782|0.076426332870391|0.12987797795265|179.93354793613|220.85890620548|272.89769981111|0.478|0.261|0.24165|46|17|0.0023006300813008|0.077109456300813|99.849998474121|2021-03-14|-0.28571|1991-09-15|0.63636|1992-02-09
2024-03-03 20:34:30|WEEKLY|02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|-11.527656938505|96|0.91421887141841|0.5897|-1|1|0.58974|8.8|0.26604|73|0.26603692006442|73|28.92|-0.04024|-0.0056|-0.012263604081129|0.016874882583262|72.495993913956|107.83241624786|98.214287424878|0.538|0.385|0.13761|26|10|0.00065826446280991|0.049851121605667|28.329999923706|2015-02-08|-0.26867|2020-03-22|0.19971|2020-06-07
2024-03-03 20:34:31|WEEKLY|02364|41188|/equities/tronox-limited|R2000VALUE|10.917552149105|2|1.2398036058431||0|0|-0.00133|14.98|-0.15741|49|0.91349123076335|71|32.81|0.07466|0.12828|0.17757927166113|0.29515617527464|358.96833362289|398.51529135195|82.991690722508|0.619|0.333|0.32666|21|12|0.0032218550724638|0.11265415942029|38|2012-05-06|-0.32174|2011-10-02|0.5766|2015-10-11
2024-03-03 20:34:32|WEEKLY|02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|14.09058511736|32|0.87919108020143|0.2054|1|2|0.14208|16.8|0.70513|68|0.70512647038478|68|40.53|-0.0074|0.15036|0.031427771148374|0.10180057628243|22.120527635047|71.117294850077|18.27676193616|0.489|0.362|0.26401|47|16|0.0018087758264463|0.084982066115702|592.5|1998-05-10|-0.74552|1998-06-07|0.39378|2020-03-29
2024-03-03 20:34:34|WEEKLY|02366|21150|/equities/belden-inc|R2000VALUE|69.648296798023|1|5.0572342989337||0|0|0|86.53|0.14162|64|0.14161706619913|64|33.6|-0.01047|0.07676|0.11248546646836|0.18424700328922|197.13294033503|469.2856463866|1497.0587480682|0.468|0.362|0.28301|47|13|0.0040722989233692|0.091586941101963|99.129997253418|2023-07-23|-0.31831|2008-10-26|0.51478|2008-11-30
2024-03-03 20:34:35|WEEKLY|02367|16145|/equities/fulton-financial|R2000VALUE|13.911265480021|32|0.93238446426072|0.1141|1|2|0.0759|15.31|0.09015|27|-0.070588168084049|23|40.06|-0.02787|0.03032|0.03920982579133|0.074524775309524|139.59343240336|217.64197131871|564.94465697813|0.592|0.408|0.18074|49|21|0.0016372316950853|0.055731459378134|19.616809844971|2017-06-18|-0.24765|2008-10-26|0.244|2020-04-12
2024-03-03 20:34:36|WEEKLY|02368|15853|/equities/cvb-financial-corp|R2000VALUE|15.90853087302|32|1.3800162656729|0.0036|1|2|-0.09585|16.79|0.07594|55|0.075936324997491|55|31.26|0.0341|0.10933|0.1689495568193|0.33222365671479|279.05503691794|2675.1644752308|15263.637278642|0.6|0.385|0.183|65|25|0.0035986476005817|0.05978659718856|29.25|2022-11-13|-0.28099|2000-02-13|0.47305|1989-11-19
2024-03-03 20:34:37|WEEKLY|02369|20134|/equities/american-equity-holdings|R2000VALUE|53.418319586774|36|0.70229343445417|0.2372|1|2|0.06736|55.62|-0.38849|16|-0.12863796950921|11|30.94|-0.04181|0.02787|-0.019345880184172|0.064945363543053|30.214890832454|158.95476757218|590.4458437517|0.697|0.455|0.23969|33|16|0.0036945075757576|0.076605568181818|56.084999084473|2023-12-24|-0.38929|2020-03-22|0.60426|2020-03-29
2024-03-03 20:34:38|WEEKLY|02370|16308|/equities/hub-group|R2000VALUE|39.039620044951|12|2.6724525310713|-0.0064|1|2|-0.05468|42.18|-0.18355|33|-0.14212185287309|12|39.14|0.14917|0.22156|0.20973413176375|0.50082148367316|139.144673404|1144.6355554719|2267.7419344501|0.757|0.405|0.24785|37|20|0.0039384784098698|0.083897402330363|52.340000152588|2023-02-05|-0.26804|2002-08-25|0.42748|2000-07-02
2024-03-03 20:34:40|WEEKLY|02371|17430|/equities/united-community-banks|R2000VALUE|23.777635946084|12|1.762624996181|-0.0961|1|2|-0.14386|25.65|0.06725|52|-0.10028016119179|18|27.07|-0.02527|0.0254|0.0083151556346051|0.072319599841799|45.554330806911|180.2370300836|66.623375632546|0.69|0.476|0.22317|42|13|0.0020650871080139|0.081265531358885|168.32000732422|2007-03-11|-0.38459|2001-08-19|0.62494|2001-08-05
2024-03-03 20:34:41|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
2024-03-03 20:34:41|WEEKLY|02373|16846|/equities/otter-tail-corp|R2000VALUE|79.72645546833|11|5.8535963707869|0.0753|1|2|0.02468|89.68|-0.15706|15|0.062061191985215|29|35.05|-0.05194|0.00157|-0.024757608985542|0.027792003312253|23.818828863004|154.14199014125|1992.8888956706|0.615|0.4|0.13847|65|29|0.0018906031468531|0.047263422202797|99.48999786377|2024-02-18|-0.24881|2008-09-21|0.19867|2020-03-29
2024-03-03 20:34:43|WEEKLY|02374|6455|/equities/rambus-inc|R2000VALUE|-76.272240205964|3|6.8581721914889|-0.1498|-1|1|-0.14976|64.49|1.03667|79|1.0366738666651|79|30.33|0.02743|0.15266|0.12621079117192|0.28129134636597|66.334870827426|1686.2988597972|812.21659192714|0.652|0.435|0.3292|46|25|0.0064177380100215|0.11681345025054|127|2000-06-25|-0.59362|2001-03-18|1.15577|2003-02-02
2024-03-03 20:34:43|WEEKLY|02375|1097712|/equities/arcosa|R2000VALUE|71.922040692425|83|4.2977615719519|0.5042|1|2|0.38071|83.45|-0.30371|7|0.1405729958395|61|28|-0.15598|-0.10815|-0.081589555921138|0.048547384552772|66.867813871605|109.09780164|292.08959691855|0.571|0.286|0.26305|7|4|0.0052355035971223|0.077243956834532|89.069999694824|2024-02-25|-0.16192|2020-03-22|0.2129|2019-05-05
2024-03-03 20:34:45|WEEKLY|02376|16961|/equities/primo-water-corp|R2000VALUE|13.488392470921|12|0.81553566500699|0.0653|1|1|0.0653|16.15|-0.16795|7|-0.12039841325661|11|36.51|0.18033|0.27995|0.2667635969399|0.48488264936266|564.42091403762|854.14367707315|335.75883182231|0.511|0.289|0.23668|45|17|0.0035001148730351|0.0876715356711|37.75|1993-11-07|-0.55645|2008-03-02|0.8587|2008-03-30
2024-03-03 20:34:46|WEEKLY|02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|12.755237682188|12|0.93650830352241|-0.0147|1|1|-0.0147|15.42|0.7861|78|0.78610161991394|78|35.93|0.01159|0.05976|0.048785051742366|0.35874201502024|98.379106134452|166.3537818|185.78312918001|0.333|0.133|0.1532|15|5|0.0020678|0.056327290909091|28.420000076294|2022-04-24|-0.29241|2020-03-22|0.41193|2020-04-12
2024-03-03 20:34:47|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
2024-03-03 20:34:48|WEEKLY|02379|21151|/equities/brady-corp|R2000VALUE|55.667931649571|26|2.3666586529802|0.0812|1|2|0.06093|58.68|-0.03617|24|-0.036167689110949|24|30.93|-0.07862|-0.02051|-0.0033041669931039|0.022347103646178|58.553482964656|94.444857726192|445.89666402401|0.537|0.366|0.19262|41|12|0.0021780897138438|0.061946372776489|63.020000457764|2024-02-25|-0.26228|2008-11-23|0.24202|2005-02-20
2024-03-03 20:34:49|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
2024-03-03 20:34:51|WEEKLY|02381|17575|/equities/wsfs-financial-corp|R2000VALUE|36.690276480291|32|3.0948197573489||0|0|-0.03413|42.17|-0.19049|33|-0.19048616764587|33|44.47|0.0473|0.15093|0.1862262101379|0.32664925584647|347.8035139434|1535.9805365603|1233.040854626|0.512|0.372|0.2163|43|15|0.0030094544518785|0.076110051466804|57.700000762939|2018-07-29|-0.31187|2009-01-25|0.61333|1990-08-12
2024-03-03 20:34:52|WEEKLY|02382|17546|/equities/washington-federa|R2000VALUE|26.554880236924|13|2.0919654499317|-0.1005|1|1|-0.10046|27.49|0.03566|39|-0.095664196427429|20|34.9|-0.02429|0.03601|0.034842954734601|0.13671890619075|41.604434795608|245.41925288555|4659.3222022159|0.59|0.344|0.17784|61|25|0.0026077487155535|0.057424100887436|39.174301147461|2022-11-13|-0.23277|2008-12-28|0.21602|2009-01-04
2024-03-03 20:34:53|WEEKLY|02383|17110|/equities/sanmina-sci-corp|R2000VALUE|50.351870728486|5|4.2659259792985|0.0646|1|1|0.06461|65.09|0.76078|143|0.7607815965022|143|41.08|0.15517|0.28091|0.22296422068304|0.39482468868093|554.41394225615|1358.7589663139|1652.0303399135|0.513|0.333|0.354|39|15|0.0052059589041096|0.10965118306351|363|2000-10-29|-0.34382|1998-09-06|0.88235|2008-11-30
2024-03-03 20:34:54|WEEKLY|02384|945656|/equities/vista-outdoor-inc|R2000VALUE|25.493005270577|1|2.1073314366021||0|0|0|33.23|-0.21543|4|-0.21543059014459|4|36.46|0.04884|0.1646|-0.10900970760816|-0.20324625257056|35.780471001845|40.218036620366|97.64913527547|0.538|0.308|0.32691|13|4|0.0027814767932489|0.096138945147679|53.909999847412|2016-03-06|-0.31722|2017-11-12|0.44978|2019-11-10
2024-03-03 20:34:54|WEEKLY|02385|20897|/equities/rlj-lodging-trust|R2000VALUE|10.166533681385|12|0.60653990130647|0.1016|1|2|0.05363|12.18|0.09333|107|-0.12622090004089|20|59.73|0.06478|0.16198|-0.058955541147988|-0.13509996193309|81.778149021215|74.79731556|67.855152019399|0.273|0.182|0.20827|11|2|0.0010819161676647|0.065612170658683|36.25|2015-02-01|-0.44458|2020-03-22|0.70386|2020-03-29
2024-03-03 20:34:56|WEEKLY|02386|16690|/equities/myriad-genetics|R2000VALUE|16.906660868897|12|2.1552515524106|0.0694|1|1|0.06943|22.18|-0.31255|27|-0.31255375693146|27|31.26|-0.03073|0.17395|-0.089469162143987|-0.0046372379085825|2.6335087727597|45.139698104833|432.35867076765|0.574|0.383|0.33246|47|16|0.004719722972973|0.11375589864865|65.800003051758|2000-11-12|-0.51448|2000-03-26|0.62738|2019-08-04
2024-03-03 20:34:57|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
2024-03-03 20:34:58|WEEKLY|02388|20456|/equities/minerals-technologies-inc|R2000VALUE|61.765007704307|16|3.3783300022917|0.2081|1|2|0.17282|72.48|0.47975|69|0.47975420312208|69|30.58|-0.04583|0.01355|0.026850563047305|0.069034111416362|127.87906174176|223.64677151915|852.70592184628|0.547|0.34|0.18255|53|19|0.0022267787286064|0.05931988997555|88.620002746582|2021-06-06|-0.27681|2002-07-21|0.24099|2020-04-12
2024-03-03 20:34:59|WEEKLY|02389|20300|/equities/national-health-investors-inc|R2000VALUE|49.804126949725|11|2.9172330248531|0.0148|1|1|0.01477|57.7|-0.00584|64|-0.094376693588417|9|34.29|-0.02312|0.02478|0.00074376156818618|0.087573078238644|62.146181455928|299.2353579824|283.12072197735|0.653|0.347|0.1384|49|25|0.0015494674556213|0.051902295857988|91.120002746582|2020-03-01|-0.3524|2020-03-22|0.5383|2020-04-12
2024-03-03 20:35:00|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
2024-03-03 20:35:02|WEEKLY|02391|20761|/equities/john-wiley---sons-a|R2000VALUE|-36.860700488059|52|1.8556083432861||0|0|0.07927|33.22|0.11359|85|0.41566552752613|27|35.18|0.01118|0.06766|0.09715719029534|0.20697792964195|942.54987830595|2134.2720792794|2863.793291086|0.567|0.317|0.15171|60|21|0.0023804856614246|0.05277479185939|71.75|2018-06-17|-0.2401|2008-10-12|0.31722|2008-11-30
2024-03-03 20:35:03|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
2024-03-03 20:35:04|WEEKLY|02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|1.3121130055091|1|0.6209623156024||-1|0|0|3.39|0.96328|156|-0.18929479562657|4|36.08|-0.06631|0.04442|-0.017062306132577|-0.024584643463439|26.618084904035|57.247409682314|32.041589124291|0.64|0.4|0.32308|25|11|0.0018969068736142|0.10334148558758|137.61000061035|2020-08-09|-0.36022|2007-11-11|0.75641|2024-02-25
2024-03-03 20:35:05|WEEKLY|02394|16322|/equities/international-ban|R2000VALUE|45.804770592234|12|2.9926926506737|0.0328|1|2|0.00588|51.34|-0.15475|52|-0.058148850731909|8|35.63|0.03297|0.08504|-0.018658505950095|-0.019467965245098|63.324571857322|75.382914543845|1316.4102281323|0.439|0.293|0.16463|41|11|0.0028798369565217|0.060530957880435|55.369998931885|2024-02-04|-0.41324|2020-03-22|0.50416|2020-03-29
2024-03-03 20:35:06|WEEKLY|02395|16127|/equities/first-merchants-corp|R2000VALUE|31.026947311956|14|2.0750678873025|0.0049|1|1|0.00491|32.76|0.12811|38|-0.10887621517125|30|48.32|0.00421|0.05735|0.041876862663147|0.12779877889921|93.26534817418|287.77421087175|545.09146545621|0.757|0.459|0.20428|37|19|0.0018109883398112|0.059790183231538|50.650001525879|2021-03-14|-0.22786|2009-03-08|0.26198|2007-08-12
2024-03-03 20:35:08|WEEKLY|02396|15309|/equities/arkansas-best-corp|R2000VALUE|114.60211383289|56|9.0559609367267|0.5449|1|2|0.41022|142.15|0.11051|16|0.11051020603339|16|35.64|0.02784|0.12715|0.16572125037284|0.2361124741312|928.70651108323|825.02149830311|980.344785493|0.6|0.378|0.31135|45|21|0.0037028631705847|0.096664996986136|146.23500061035|2024-02-11|-0.25331|2017-05-07|0.57536|2013-05-12
2024-03-03 20:35:09|WEEKLY|02397|17114|/equities/sandy-spring-banc|R2000VALUE|-26.900190352202|1|1.7342634197077||1|0|0|21.77|-0.11763|11|-0.11763380678071|11|36.98|-0.00664|0.05331|0.03869908936882|0.13425351043297|100.83693930967|349.33591873508|435.40000915527|0.634|0.366|0.18236|41|19|0.0021738390501319|0.065412922163588|52.040000915527|2022-01-16|-0.33333|2009-03-08|0.4986|2009-03-15
2024-03-03 20:35:10|WEEKLY|02398|8154|/equities/washington-post-co.|R2000VALUE|654.4708202096|14|27.956479655349||0|0|0.09765|700.15|-0.0992|20|-0.099201937694384|20|35.03|0.04843|0.09186|0.1157719154129|0.20091878358022|1216.1292259737|1467.207663634|7129.8375373991|0.492|0.292|0.12091|65|20|0.0024229126637555|0.043426131004367|756.26000976562|2019-08-04|-0.26306|2020-03-22|0.21769|2008-11-02
2024-03-03 20:35:11|WEEKLY|02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|29.754115101691|12|1.7007560891272|-0.0636|1|2|-0.10173|30.64|-0.20445|36|0.50509420332356|42|41.4|0.03637|0.06205|0.031961666272682|0.10773851747126|124.10644406139|184.89484502877|161.26315468236|0.72|0.32|0.18815|25|15|0.0013294837476099|0.058601978967495|39.597900390625|2021-03-14|-0.28579|2020-03-22|0.32222|2012-05-13
2024-03-03 20:35:12|WEEKLY|02400|41181|/equities/constellium-nv|R2000VALUE|16.494465884392|57|1.2358597951026||0|0|0.22664|19.43|0.38496|78|0.38495569507707|78|46|0.06661|0.13849|0.21242287735453|0.23062815654493|219.36336141789|196.69770673775|131.10661744454|0.545|0.364|0.33499|11|5|0.0045150177935943|0.11169199288256|32.610000610352|2014-07-06|-0.41081|2015-08-09|1.17241|2015-11-08
2024-03-03 20:35:14|WEEKLY|02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|-107.16032387671|97|5.6804703722904|0.1805|-1|1|0.18047|102.58|0.36306|79|0.36306330583714|79|45.56|0.00435|0.04348|0.074898478396388|0.15800651193503|501.83334251461|1380.3208604349|6142.515237553|0.708|0.458|0.14423|48|26|0.0023737319316689|0.052755527814279|146.30000305176|2022-01-09|-0.15658|1982-12-12|0.20253|1982-12-26
2024-03-03 20:35:15|WEEKLY|02402|20520|/equities/brandywine-realty-trust|R2000VALUE|-5.5296629591927|4|0.44739888680415|-0.0437|-1|1|-0.04369|4.3|-0.20409|8|-0.20409333670364|8|31.44|-0.04806|0.043|-0.022084150545015|0.068472133326696|-22.060327046066|175.12514728056|14.517218328499|0.484|0.29|0.2306|62|24|0.0014152407786885|0.070038545081967|37.049999237061|2007-03-04|-0.42748|1990-09-23|0.77866|1994-02-06
2024-03-03 20:35:16|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
2024-03-03 20:35:17|WEEKLY|02404|17572|/equities/wesbanco|R2000VALUE|25.715642158715|13|1.8403350092153|-0.0216|1|1|-0.02163|28.5|-0.09003|21|-0.090027922297336|21|44.19|-0.06592|-0.00799|-0.019578482240843|0.023786248196786|34.941611780845|77.07770163673|261.2282346343|0.419|0.326|0.19537|43|13|0.0013808525104602|0.060040183054393|51.119998931885|2018-08-26|-0.21094|2009-03-08|0.31387|2008-02-03
2024-03-03 20:35:18|WEEKLY|02405|39145|/equities/trinity-industries|R2000VALUE|22.311011608646|13|1.7182077976357|-0.0357|1|2|-0.05723|25.04|-0.39251|5|-0.24021351987067|7|30.37|-0.00514|0.07502|0.033618946208855|0.092078421328167|83.728930480544|429.35649581697|1317.8948015652|0.587|0.4|0.22571|75|32|0.0027148689956332|0.074057694323144|36.549999237061|2014-09-21|-0.30909|1987-10-25|0.44595|2008-11-30
2024-03-03 20:35:20|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
2024-03-03 20:35:21|WEEKLY|02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|22.041836639242|13|1.1197689588656|0.0356|1|2|0.01858|24.67|0.02965|24|-0.11583423700986|23|47|-0.03842|-0.01796|-0.038777376437395|-0.07146549579958|77.846107155749|86.0208993|138.98591592278|0.667|0.222|0.15842|9|5|0.0022245287356322|0.055957448275862|32.5|2020-02-23|-0.40017|2020-03-22|0.49024|2020-04-12
2024-03-03 20:35:22|WEEKLY|02408|39236|/equities/piedmont-offic-a|R2000VALUE|5.6426541383384|12|0.59198655565719|-0.0839|1|2|-0.15437|6.19|0.56403|118|0.051346314012998|42|34.38|-0.0274|-0.00087|0.067643751102999|-0.0050412080005631|166.43924909461|95.495152757451|39.679486575995|0.476|0.286|0.13841|21|9|-0.00046799454297408|0.052046698499318|24.780000686646|2020-02-09|-0.23365|2020-03-22|0.28194|2020-11-15
2024-03-03 20:35:22|WEEKLY|02409|16080|/equities/first-financial-bancorp|R2000VALUE|19.713598018187|13|1.2919252782957|-0.0455|1|1|-0.04547|21.62|-0.05398|38|-0.067652999443209|31|52.36|0.03821|0.08106|0.022368562823343|0.086607651283321|52.496343713813|133.83036110279|1114.4330000799|0.615|0.41|0.21218|39|20|0.0020449805258033|0.059292361246349|33.700000762939|2018-06-17|-0.26398|2009-03-08|0.41276|2009-09-27
2024-03-03 20:35:24|WEEKLY|02410|21172|/equities/moog-inc-a|R2000VALUE|127.21809647949|69|7.7164679418969|0.7298|1|1|0.72981|150.39|-0.15152|26|-0.11706235394876|8|34.08|-0.00538|0.06725|0.094218182632347|0.16786159254336|317.96424474921|898.76988918096|7519.4999694825|0.569|0.4|0.21653|65|28|0.003351020586947|0.070184042925975|153.26499938965|2024-02-25|-0.313|2020-03-15|0.29044|2000-04-09
2024-03-03 20:35:26|WEEKLY|02411|17372|/equities/towne-bank|R2000VALUE|25.365607712153|16|1.6688954702462||0|0|-0.01356|26.91|0.00073|35|-0.13993114212332|20|43.93|-0.00798|0.05817|0.12772797698701|0.19822751927048|337.24360022117|363.10617674474|407.72727630683|0.517|0.345|0.19407|29|13|0.002010550814585|0.06226065166796|35.299999237061|2017-10-22|-0.17667|2009-02-22|0.26552|2008-07-27
2024-03-03 20:35:27|WEEKLY|02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|40.500620993574|11|2.8566033068309|0.1177|1|2|0.03058|48.86|-0.01439|38|-0.014392278628496|38|48.65|0.1229|0.21833|0.19619864428793|0.44416629930084|221.38183569852|832.47553702933|2776.1364133582|0.652|0.391|0.24465|23|11|0.0044274402125775|0.082347307351639|50.5|2024-01-07|-0.25523|2008-10-12|0.41304|2008-11-30
2024-03-03 20:35:28|WEEKLY|02413|17118|/equities/spirit-airlines|R2000VALUE|-12.398406050354|7|1.9911353660127||0|0|0.03293|6.46|-0.56573|4|-0.5657274758049|4|30|-0.03553|0.06632|-0.16539210602257|-0.16514768139415|10.41310081222|15.120887515805|56.271779579606|0.5|0.409|0.28132|22|7|0.0025728378378378|0.097100615615616|85.349998474121|2014-12-14|-0.55377|2024-01-21|0.74672|2020-06-07
2024-03-03 20:35:28|WEEKLY|02414|17186|/equities/skywest|R2000VALUE|52.209601169455|49|3.6092997373384|2.0261|1|2|1.91836|64.7|0.42949|69|-0.050266861352599|43|34.82|-0.01096|0.12465|0.11937732812306|0.2761394109446|205.60871008288|1416.7568347019|3874.2514138258|0.545|0.327|0.30984|55|24|0.0044231940906775|0.096437152317881|66.519996643066|2020-01-19|-0.64455|2001-09-23|0.48622|2001-09-30
2024-03-03 20:35:30|WEEKLY|02415|24283|/equities/washington-real-estate-invest|R2000VALUE|-15.323576099522|96|0.7745253665073||0|0|0.43058|12.96|-0.01724|76|-0.017244679941604|76|31.36|-0.03482|0.00303|-0.024969997476046|0.012510509668691|24.374819913528|114.90711015855|448.44289161632|0.614|0.357|0.13487|70|33|0.0012376986899563|0.047509965065502|43.439998626709|2006-10-29|-0.19022|2009-02-22|0.27038|2020-11-15
2024-03-03 20:35:32|WEEKLY|02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|10.26838282514|12|0.64253563399141|-0.0165|1|2|-0.06854|11.28|-0.27474|8|-0.19148936170213|14|35.33|-0.04761|-0.02335|-0.038990180643084|-0.05962908051503|49.650102561242|67.6988364762|59.904406684411|0.667|0.286|0.14861|21|13|0.00060159362549801|0.048997529880478|19.915000915527|2017-04-30|-0.40763|2020-03-22|0.74576|2020-04-12
2024-03-03 20:35:33|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
2024-03-03 20:35:34|WEEKLY|02418|977731|/equities/gms-inc|R2000VALUE|75.116869312588|14|4.9032299929667|0.2882|1|1|0.28815|90.57|-0.1171|11|0.17097671863645|40|35.64|0.05707|0.14194|0.039970285967934|0.063116705283188|117.01141918112|118.43478997173|402.533331977|0.545|0.273|0.26287|11|5|0.0055587901234568|0.085784888888889|92.809997558594|2024-03-03|-0.30916|2020-03-15|0.3228|2020-03-29
2024-03-03 20:35:34|WEEKLY|02419|17078|/equities/retail-opportunit|R2000VALUE|11.75667548698|12|0.70941089805863||0|0|-0.08357|12.94|-0.16464|8|-0.16464235024481|8|44.26|-0.00271|0.02659|0.017607112204692|0.050312180878405|108.65184345372|125.47946599133|141.73055222547|0.526|0.316|0.12762|19|8|0.0012291197183099|0.045590774647887|23.049999237061|2016-07-31|-0.42573|2020-03-22|0.37061|2020-06-07
2024-03-03 20:35:35|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
2024-03-03 20:35:37|WEEKLY|02421|16306|/equities/heartland-financial|R2000VALUE|30.667892920103|13|2.5661261777301|-0.0385|1|1|-0.03855|33.67|-0.12406|26|0.11091367417878|75|42.19|-0.02416|0.03117|-0.0049441617591506|0.03411357593285|61.045753004351|107.25801830372|306.64844783853|0.645|0.355|0.19215|31|15|0.0018892954545455|0.063337098484848|61.879810333252|2018-08-26|-0.21789|2009-03-08|0.26614|2009-03-15
2024-03-03 20:35:38|WEEKLY|02422|8143|/equities/genworth-finl|R2000VALUE|5.5782283636089|13|0.36952787147581|-0.0192|1|1|-0.0192|6.13|0.11521|74|0.11520736922137|74|48.52|0.12888|0.22754|0.19387704097833|0.2703904126769|310.6331728301|287.74474653051|31.435898022774|0.571|0.381|0.34337|21|9|0.0031590591658584|0.10399130940834|37.159999847412|2007-02-25|-0.53947|2008-10-12|1.16393|2009-05-10
2024-03-03 20:35:39|WEEKLY|02423|278|/equities/office-depot|R2000VALUE|47.513501628128|12|3.4859518216468|0.0876|1|2|0.06249|54.41|0.04732|25|0.04732188625891|25|31.34|0.24339|0.38155|0.49780236681987|0.82769433243348|901.22844826873|6569.1994418481|4030.3702878886|0.61|0.39|0.28787|59|27|0.0086044462365591|0.097869720430107|94|2015-05-10|-0.41034|2008-10-26|9.08658|2015-05-03
2024-03-03 20:35:40|WEEKLY|02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|11.692569972197|1|0.87664325994932||0|0|0|15.49|0.1482|82|0.14819992736114|82|36.38|-0.04601|0.03419|-0.077172515549216|-0.0141493879212|45.103233525134|89.897608716366|74.830914010646|0.692|0.462|0.17165|13|3|0.0011211839323467|0.073023509513742|25.89999961853|2018-06-10|-0.27722|2020-03-22|0.37111|2020-06-07
2024-03-03 20:35:41|WEEKLY|02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|75.678709171929|67|4.8227582033868|0.4778|1|1|0.47776|85.4|-0.22577|8|-0.22577149171599|8|45.27|0.0671|0.12122|0.1461442506432|0.23724347501035|231.69847778374|239.85942618543|443.86695707801|0.727|0.455|0.25397|11|8|0.0042198226950355|0.071591453900709|94.779998779297|2024-02-04|-0.38448|2020-03-22|0.45565|2020-04-12
2024-03-03 20:35:42|WEEKLY|02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|-4.6208513657025|136|0.41114847658147|0.5711|-1|1|0.57114|4.31|-0.15004|10|-0.15004360803454|10|14.5|-0.23927|-0.15148|-0.15004360803454|-0.15004360803454|84.996|84.996|42.971087313307|0.25|0.25|0.25139|4|1|-0.0015357512953368|0.10014015544041|14.579999923706|2021-05-30|-0.42623|2023-10-15|0.24898|2023-10-22
2024-03-03 20:35:43|WEEKLY|02427|945068|/equities/urban-edge-properties|R2000VALUE|15.767441079612|14|0.74801668419568||0|0|-0.01557|17.07|-0.19834|5|-0.1078914377564|15|42.18|0.03108|0.04817|0.0091409227657259|-0.03664113808986|98.049920560153|84.621594985826|73.672851267226|0.818|0.364|0.1819|11|8|0.00067949685534591|0.062910503144654|29.260000228882|2016-07-10|-0.41649|2020-03-22|0.33406|2020-11-15
2024-03-03 20:35:44|WEEKLY|02428|17071|/equities/renasant-corp|R2000VALUE|26.995471986437|13|2.1978367818937|0.0362|1|2|-0.00991|30.97|-0.0814|30|-0.081398687368005|30|39.27|-0.01112|0.03259|-0.0086081714214805|-0.0071134703662247|50.448171455603|60.431163675598|639.87599869796|0.512|0.366|0.18617|41|17|0.0021373859432799|0.059720092478422|49.779998779297|2018-06-10|-0.21634|2009-03-08|0.39218|2009-03-15
2024-03-03 20:35:45|WEEKLY|02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|11.66161217121|18|0.72035514074653|-0.0341|1|1|-0.03407|12.76|0.10075|34|-0.17978784447025|6|31.78|0.00033|0.02773|-0.022288955537663|-0.040645278863698|81.274093275467|76.528225413761|21.604415985817|0.348|0.261|0.13876|23|7|-0.00047521390374332|0.05283699197861|85.454002380371|2013-03-24|-0.47619|2020-04-05|1.02893|2020-04-12
2024-03-03 20:35:46|WEEKLY|02430|20143|/equities/mfa-financial-inc|R2000VALUE|9.6965213523344|14|0.59697488465219|0.0566|1|2|0.01445|11.23|-0.21122|8|-0.21121821907462|8|53.48|0.04195|0.08894|0.026055175623099|0.055601179697077|113.80426840368|132.70599862735|30.979309082031|0.4|0.28|0.15874|25|9|0.00049782222222222|0.061996525925926|44.279998779297|2008-02-10|-0.48333|2020-03-29|0.81651|2020-04-12
2024-03-03 20:35:48|WEEKLY|02431|39312|/equities/realogy-holdings|R2000VALUE|5.3024243517347|12|0.90906711571721|-0.1543|1|1|-0.15426|6.25|0.70992|90|0.70992358169006|90|44.85|0.09385|0.16253|0.12178349472278|0.18151181674007|169.92982847022|142.65844007368|18.601191320928|0.462|0.231|0.31545|13|6|0.0003437037037037|0.097442542087542|55.279998779297|2013-05-26|-0.49546|2020-03-22|0.51271|2020-04-12
2024-03-03 20:35:49|WEEKLY|02432|1171969|/equities/coursera|R2000VALUE|-20.264600232414|2|1.3982001791968|0.0334|-1|1|0.03337|15.93|0.1323|30|0.13230198155742|30|37.75|0.03063|0.07966|-0.074850876818738|-0.074850876818738|81.29914|81.29914|34.796856116081|0.5|0.5|0.28842|4|2|-0.0044740131578947|0.11206802631579|62.533401489258|2021-04-11|-0.1915|2021-05-09|0.18589|2023-04-30
2024-03-03 20:35:49|WEEKLY|02433|20755|/equities/gray-television-inc|R2000VALUE|-9.1873270565523|2|1.0774423776154||0|0|0.0684|5.72|-0.40095|9|-0.40095238458543|9|29.79|-0.05546|0.05127|-0.019963977320478|0.058120050989233|-8.0612946054926|151.08339550202|46.054748430392|0.688|0.396|0.29887|48|22|0.0034203633822502|0.10141236198463|25.309900283813|2019-04-14|-0.70769|2008-11-16|1.15447|2009-09-20
2024-03-03 20:35:50|WEEKLY|02434|17386|/equities/trustmark-corp|R2000VALUE|22.939980093996|13|1.6186696158559|0.0742|1|2|0.0255|26.54|-0.12236|25|-0.12235509648692|25|47.94|-0.02628|0.04563|0.10155254219174|0.18531083988181|165.22947483312|342.93213227947|2708.163306019|0.532|0.362|0.19738|47|19|0.0022439205298013|0.061802494481236|38.470001220703|2022-11-13|-0.20341|2008-09-28|0.30004|2008-09-21
2024-03-03 20:35:51|WEEKLY|02435|102910|/equities/caretrust-inc|R2000VALUE|-23.695489736182|5|0.97081141532348|-0.1171|-1|1|-0.1171|22.8|-0.0039|53|-0.0039043399023759|53|50.5|0.08247|0.14452|0.15539662308681|0.15539662308681|166.7787255515|166.7787255515|128.4506999271|0.4|0.4|0.18928|10|3|0.0018280353634578|0.0623721021611|25.534999847412|2019-05-19|-0.35721|2020-03-15|0.44095|2020-04-12
2024-03-03 20:35:53|WEEKLY|02436|20909|/equities/barnes-group-inc|R2000VALUE|29.197809279661|11|2.3609073458015|0.146|1|2|0.08708|34.83|0.15216|40|0.012865170854159|19|28.86|-0.00484|0.05681|0.041425440479676|0.074749380727939|280.56596078887|552.6600168877|1314.3396444378|0.595|0.418|0.16995|79|27|0.0021596593886463|0.055482965065502|72.870002746582|2017-10-22|-0.38202|2023-10-29|0.36633|2008-11-30
2024-03-03 20:35:54|WEEKLY|02437|32324|/equities/world-fuel-services|R2000VALUE|20.875847518046|3|1.4097176592882|0.0276|1|1|0.02756|24.61|0.34685|52|0.34685242912351|52|35.55|0.04511|0.11675|0.035675022979396|0.15673256688883|63.598848749343|551.57775050387|6836.1110090106|0.564|0.309|0.25076|55|24|0.0040257434849259|0.07714065406234|58.5|2015-04-05|-0.39726|1992-06-28|0.72222|1986-10-19
2024-03-03 20:35:55|WEEKLY|02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|5.3980638041025|1|1.2248121415931||0|0|0|10.52|-0.30279|8|-0.30279172620304|8|20.8|0.05105|0.12911|0.21218133901726|0.20502412730726|236.31007351654|155.35436983184|105.20000457764|0.533|0.4|0.17823|15|6|0.0026719230769231|0.091876987179487|41.578998565674|2021-02-07|-0.27895|2023-03-05|0.40454|2024-03-03
2024-03-03 20:35:56|WEEKLY|02439|16951|/equities/portfolio-recover|R2000VALUE|18.091069914029|12|2.8689755487642|0.2296|1|2|0.10576|25.93|-0.06534|14|-0.065337259644409|14|33.33|-0.01238|0.03913|0.050421626126068|0.14938395323655|113.12688910959|288.00435609615|503.49514223311|0.758|0.394|0.24895|33|21|0.0032643114311431|0.079881629162916|65|2014-11-09|-0.47378|2023-05-14|0.38861|2020-04-12
2024-03-03 20:35:57|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
2024-03-03 20:35:59|WEEKLY|02441|955546|/equities/edgewell-personal-care|R2000VALUE|-40.151444088313|29|1.7948760180774|-0.0251|-1|1|-0.02505|38.05|-0.11479|13|-0.11479128087172|13|27.73|-0.08038|-0.01906|-0.037584673630005|-0.0067773280316319|25.247126565099|61.776511582022|221.34961055803|0.545|0.386|0.20102|44|19|0.0016974599358974|0.062214855769231|107.48999786377|2015-05-10|-0.21586|2008-10-12|0.30312|2008-11-30
2024-03-03 20:36:00|WEEKLY|02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|13.876872295396|31|2.0619680034004|0.4897|1|2|0.03841|15.41|0.01063|18|0.010631886836704|18|36.81|0.0398|0.12525|0.10173357972106|0.15400543830111|429.13158772032|769.53823191522|1007.1895513445|0.525|0.407|0.17889|59|17|0.0023374477747502|0.063422098092643|67.769996643066|2007-07-22|-0.32522|2008-10-12|0.84807|2023-08-06
2024-03-03 20:36:01|WEEKLY|02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|7.982543793078|12|0.51816119358905|0.0381|1|1|0.03808|9.54|-0.12494|76|0.11111101022562|108|46.1|0.03067|0.0794|0.046304689494727|0.043025716644197|137.63234331604|125.74008870811|86.256777575996|0.667|0.429|0.25281|21|11|0.0016539530132789|0.080580858018386|21.340000152588|2007-07-08|-0.36339|2008-10-12|0.37158|2008-11-02
2024-03-03 20:36:02|WEEKLY|02444|16759|/equities/netscout-systems|R2000VALUE|-24.69511894035|60|1.4877993267813|0.3201|-1|1|0.32008|21.54|0.10268|144|0.10268015349609|144|38.19|-0.1749|-0.02203|-0.03699897648384|0.068656465107149|-1.1164136260012|129.55473639971|155.18732520122|0.438|0.313|0.37615|32|10|0.0037120608899297|0.10465026541764|48.130001068115|2014-09-14|-0.44804|2001-06-17|0.79097|1999-09-05
2024-03-03 20:36:03|WEEKLY|02445|20213|/equities/provident-financial-services-inc|R2000VALUE|14.771628343635|12|1.1215294439351|-0.1453|1|2|-0.17839|14.83|0.12802|40|-0.12364377824855|5|33.06|-0.07752|-0.02883|-0.028892285693568|-0.0072429485376324|50.844856511053|82.544423872701|94.760385208871|0.545|0.364|0.16745|33|10|0.00085120689655172|0.057786460980036|28.909433364868|2018-06-10|-0.29432|2020-03-22|0.279|2020-03-29
2024-03-03 20:36:05|WEEKLY|02446|20424|/equities/american-assets-trust-inc|R2000VALUE|19.578609973591|13|1.2803935717408|0.0037|1|1|0.00372|21.59|0.15242|77|0.15241760107143|77|39.59|0.0264|0.06139|-0.032128319952441|-0.020422348705205|76.980657508404|89.900888243248|101.31394037383|0.412|0.235|0.1508|17|7|0.00088151824817518|0.052222|49.259998321533|2019-11-03|-0.33294|2020-03-22|0.37756|2020-04-12
2024-03-03 20:36:06|WEEKLY|02447|24323|/equities/treehouse-foods-inc|R2000VALUE|-43.89586305334|28|2.5852707217596|0.2177|-1|1|0.21773|35.39|-0.2567|9|-0.2567014793174|9|26.36|-0.0815|-0.02699|-0.069661051616271|-0.073987222310866|18.058066535753|31.614671753773|116.76014521021|0.556|0.389|0.19494|36|14|0.0011981454918033|0.062179282786885|104.5299987793|2016-07-17|-0.38308|2017-11-05|0.27079|2022-05-15
2024-03-03 20:36:06|WEEKLY|02448|24410|/equities/park-national-corp|R2000VALUE|111.67106863433|16|7.3755774241763|0.1275|1|1|0.12753|128.82|-0.11293|24|-0.11293209560555|24|35.2|-0.04177|0.00908|-0.0076429578112452|0.046455056394422|33.674689717852|111.31404558172|881.1218080204|0.612|0.347|0.16627|49|22|0.0019768793103448|0.050227281609195|151.58999633789|2022-12-04|-0.14007|2008-10-26|0.32238|2008-07-20
2024-03-03 20:36:07|WEEKLY|02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|7.8074488405557|1|1.0189863413327||0|0|0|11.91|-0.30611|19|-0.30610975815677|19|46.05|0.14044|0.19265|0.27562428131283|0.45843456146295|570.69211933647|511.59910727248|87.573525833424|0.579|0.316|0.22952|19|10|0.0015401028571429|0.073868137142857|52.840000152588|2016-07-31|-0.48902|2008-10-26|0.45703|2008-11-02
2024-03-03 20:36:08|WEEKLY|02450|17396|/equities/tessera-tech|R2000VALUE|10.082697817826|12|0.93697209107683|0.0378|1|1|0.0378|11.53|-0.04397|15|-0.043967215055416|15|29.94|-0.09326|0.03915|-0.0015625406326413|0.080604394886036|11.356932038344|148.10713945556|64.848139975784|0.571|0.371|0.27235|35|16|0.003065193578848|0.088179320113314|45.950000762939|2017-01-08|-0.75873|2017-08-06|1.50267|2022-10-09
2024-03-03 20:36:10|WEEKLY|02451|17121|/equities/seacoast-banking|R2000VALUE|22.468012244454|13|1.8061708821614|-0.0347|1|2|-0.08422|24.03|0.06647|15|-0.05671006472758|17|39.17|-0.00014|0.05584|0.045743015179638|0.12843043101053|109.62386182018|448.36530448651|229.27202374859|0.585|0.377|0.19227|53|26|0.0018253304597701|0.067367102490421|159.80000305176|2006-09-03|-0.43928|2009-03-08|0.70507|2009-03-15
2024-03-03 20:36:11|WEEKLY|02452|16325|/equities/icf-international|R2000VALUE|130.30829470442|39|7.3222356071524|0.3061|1|2|0.26588|155.83|-0.22805|25|-0.038557492711426|18|37.87|-0.00564|0.02985|-0.020424294625326|0.049527224573564|57.461989115689|136.86779318566|1231.8577591322|0.739|0.391|0.21149|23|17|0.0037674587458746|0.069738833883388|156.49000549316|2024-03-03|-0.20117|2017-03-05|0.24795|2006-10-22
2024-03-03 20:36:12|WEEKLY|02453|20939|/equities/enpro-industries|R2000VALUE|133.83479072961|12|10.260481806131|0.1287|1|2|0.03336|155.52|-0.29129|8|-0.020011748484914|19|34.09|0.05447|0.17795|0.14925132202682|0.32932064652956|144.47418747295|927.83177922837|1840.4734648862|0.697|0.455|0.21172|33|15|0.0042366373239437|0.074135651408451|167.21000671387|2024-02-18|-0.33779|2020-03-22|0.44444|2003-04-27
2024-03-03 20:36:13|WEEKLY|02454|20727|/equities/acadia-realty-trust|R2000VALUE|14.705607142182|33|0.78192783105039|0.0738|1|1|0.07381|16.73|0.32201|78|0.3220088479657|78|58.26|0.08773|0.14765|0.13285161505885|0.13938421940642|200.1040184813|177.48506080773|86.549403043292|0.37|0.296|0.16388|27|8|0.00085168224299065|0.055310747663551|37.830001831055|2016-07-31|-0.23851|2020-04-05|0.42389|2020-11-15
2024-03-03 20:36:14|WEEKLY|02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|30.639512310122|1|2.4501624869989||0|0|0|38.83|-0.46618|9|-0.4661750483134|9|40.6|-0.14767|0.03352|-0.31397402677077|-0.31397402677077|44.74639386|44.74639386|43.870750077815|0.4|0.4|0.24003|5|1|-0.00099330049261084|0.097363349753695|121.41999816895|2021-03-14|-0.47457|2023-04-23|0.26654|2021-08-29
2024-03-03 20:36:16|WEEKLY|02456|101870|/equities/knowles-cor|R2000VALUE|15.229855831071|18|0.97636490603897|0.0355|1|1|0.03554|16.61|0.00311|38|0.017921005719562|10|33.8|-0.05888|0.01635|-0.12211607677117|-0.10333042824465|37.655482418415|62.321689187147|57.89473789181|0.467|0.267|0.22999|15|5|0.00046318702290076|0.073417099236641|33.819999694824|2014-08-31|-0.22516|2016-02-14|0.2329|2023-11-05
2024-03-03 20:36:16|WEEKLY|02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|-8.042556794784|43|0.5733522681069|0.1505|-1|1|0.15052|6.49|-0.07634|17|-0.076339752738573|17|41.1|-0.00978|0.03645|-0.059828961525762|-0.113541468756|64.521445804703|53.379535384001|17.0789467661|0.6|0.5|0.26255|10|4|-0.0019278587196468|0.085360353200883|83.5|2015-07-05|-0.29475|2020-03-15|0.26579|2015-07-05
2024-03-03 20:36:17|WEEKLY|02458|21222|/equities/cbiz-inc|R2000VALUE|65.917203429532|196|3.2242655743518||0|0|1.88555|75.89|0.04152|33|0.041524183775075|33|42.26|-0.00427|0.13662|-0.089738843552536|0.01213138510608|11.490783159704|92.844224507619|5382.269587672|0.516|0.29|0.31583|31|10|0.005576|0.090624531561462|76.690002441406|2024-03-03|-0.35159|2000-02-06|2.41126|1996-05-26
2024-03-03 20:36:18|WEEKLY|02459|24295|/equities/worthington-industries-inc|R2000VALUE|49.135112870851|12|4.9716294245193|0.0992|1|1|0.09925|63.02|0.07263|11|0.072000364561138|34|30.39|-0.05262|0.01726|0.0046302054950464|0.036636472815334|41.961965544402|117.38938775737|2813.3928656008|0.6|0.373|0.21233|75|28|0.002730384279476|0.069084716157205|77.419998168945|2023-09-03|-0.36032|2023-11-19|0.32747|2010-01-10
2024-03-03 20:36:19|WEEKLY|02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|26.933901303161|13|1.6121609685716|-0.0458|1|1|-0.04583|29.77|-0.1317|19|-0.22837839899836|4|25.13|-0.11625|-0.01074|-0.19811171605719|-0.22024933726822|40.803716717378|46.992648528594|120.28283013238|0.267|0.2|0.21229|15|4|0.0018703084832905|0.066075912596401|53.625|2018-08-19|-0.30577|2020-03-22|0.20113|2020-04-12
2024-03-03 20:36:21|WEEKLY|02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|3.1498586703645|13|0.47092617110072|0.0221|1|2|-0.05147|3.87|-0.6255|8|-0.2393939312934|15|44|0.00191|0.05184|-0.20381177391464|-0.069705124125345|29.755468152308|83.66557878|16.573875042119|0.571|0.286|0.32888|7|3|-0.0030214375|0.08638225|28.659999847412|2021-11-07|-0.2845|2022-07-17|0.55978|2023-06-18
2024-03-03 20:36:22|WEEKLY|02462|13839|/equities/devry-inc|R2000VALUE|-58.366059034476|5|3.9893175272372||0|0|-0.0155|49.14|0.12662|26|0.1266214368173|26|32.73|-0.01747|0.0607|-0.012051148142876|0.10440999445659|12.457062881952|275.21083121451|4027.8687079726|0.615|0.327|0.24004|52|22|0.003780041031653|0.076363892145369|74.360000610352|2010-04-25|-0.29017|2012-07-29|0.47024|2007-10-28
2024-03-03 20:36:23|WEEKLY|02463|15520|/equities/banner-corp|R2000VALUE|-53.504941967449|4|3.1024977456599|-0.0112|-1|1|-0.01124|44.99|-0.1077|9|-0.10770154163957|9|46|0.035|0.12704|-0.011318983097486|-0.087885561687746|50.06978169799|30.563351847854|61.294278941676|0.469|0.281|0.24965|32|13|0.0015355728813559|0.076743220338983|326.9700012207|2006-11-26|-0.3662|2009-02-01|0.43909|2010-04-11
2024-03-03 20:36:24|WEEKLY|02464|21236|/equities/sjw-corp|R2000VALUE|-66.357739726539|37|3.3309133184738||0|0|0.17987|56.4|-0.01743|34|-0.017431079553364|34|30.39|-0.00867|0.04166|0.066226678907509|0.1031132305971|463.89504773198|1081.8353745141|3916.6666169961|0.527|0.432|0.10725|74|17|0.0022243588621444|0.043478564551422|83.879997253418|2023-01-01|-0.19691|2001-02-25|0.20413|2007-08-12
2024-03-03 20:36:25|WEEKLY|02465|8046|/equities/stewart-information-services-corp|R2000VALUE|53.586729673341|13|3.0852876212887|0.2983|1|2|0.17593|63.23|-0.29373|6|-0.2937293291872|6|33.01|0.00016|0.06711|0.036291595770708|0.10501975495437|33.031340172336|135.77236544028|1945.5384474534|0.609|0.362|0.22002|69|32|0.0027933231441048|0.065944868995633|81|2022-01-09|-0.35874|2008-10-12|0.55792|2008-11-30
2024-03-03 20:36:27|WEEKLY|02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|16.415758633198|12|0.79992465966988|-0.0886|1|1|-0.08857|16.67|-0.09325|11|-0.16807563229886|47|35.24|-0.0392|0.00099|0.020284197823098|0.017266493427756|102.57475560423|99.06979467249|100.84694122101|0.588|0.412|0.17384|17|8|0.0012300983606557|0.060665491803279|30.353958129883|2017-10-08|-0.34226|2020-03-22|0.38122|2020-03-29
2024-03-03 20:36:27|WEEKLY|02467|15554|/equities/bgc-partners|R2000VALUE|5.8514160805192|66|0.49430928956341|0.5813|1|1|0.58129|7.1|-0.23617|7|-0.23617209476704|7|34.2|-0.04622|0.0406|-0.081543241209945|-0.06720553931038|11.191482511556|27.596694513631|16.158398103173|0.543|0.4|0.30151|35|13|0.0013917036450079|0.10259756735341|89.879997253418|2000-03-19|-0.36937|2000-04-16|0.47695|2000-12-10
2024-03-03 20:36:28|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
2024-03-03 20:36:29|WEEKLY|02469|20324|/equities/hospitality-properites-trust|R2000VALUE|-8.7934712072584|43|0.53949041831402|0.18|-1|1|0.17999|6.72|0.02694|28|0.026942315192587|28|30.15|-0.04725|-0.00306|-0.034539340408881|-0.05573626920533|15.361575990772|27.444803765747|28.816466029728|0.646|0.396|0.17357|48|26|0.0007417797179315|0.062322652787105|48.630001068115|2007-02-11|-0.47495|2020-03-15|0.66963|2020-06-07
2024-03-03 20:36:30|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
2024-03-03 20:36:32|WEEKLY|02471|945634|/equities/easterly-government-properties|R2000VALUE|11.325713489018|13|0.68140893717296||0|0|-0.05613|11.94|0.39474|162|-0.2001794592262|29|65.86|0.01931|0.07388|0.065104167957363|0.069262504142019|116.6646256609|115.69314798342|77.032255357312|0.714|0.429|0.14924|7|3|-0.00011025369978858|0.046054038054968|29.694999694824|2020-04-12|-0.11492|2020-05-17|0.16073|2020-04-12
2024-03-03 20:36:33|WEEKLY|02472|15985|/equities/eagle-bancorp|R2000VALUE|23.033793725981|13|2.3662392423045|-0.0867|1|2|-0.1033|23.61|0.39765|75|0.39764624093054|75|39.49|0.01969|0.14171|0.04365610687544|0.13686068837824|123.25753884097|468.17020452114|1466.4596522095|0.564|0.385|0.19393|39|11|0.0035153221649485|0.06261893685567|69.800003051758|2017-12-03|-0.67226|1998-08-16|0.43486|1993-08-15
2024-03-03 20:36:34|WEEKLY|02473|20492|/equities/granite-construction-inc|R2000VALUE|43.274318788578|18|2.9834543013271|0.2469|1|2|0.13346|52.06|-0.28189|26|0.078891984908455|27|30.7|-0.07528|-0.00702|-0.011637572015461|0.039841282633646|30.656361415478|136.58706609413|976.73549940865|0.526|0.368|0.24198|57|19|0.0029315336728919|0.078088783248444|74.620002746582|2007-07-22|-0.30063|2019-08-04|0.51401|2008-11-02
2024-03-03 20:36:35|WEEKLY|02474|20496|/equities/kar-auction-services-inc|R2000VALUE|-16.165722297436|77|0.92476324335539|-0.2257|-1|1|-0.22566|15.86|-0.22671|29|-0.22671298419474|29|30.27|-0.05284|0.00365|-0.037178977222321|0.026548405965289|43.711645207934|106.42834371166|348.57140641385|0.682|0.409|0.19123|22|9|0.0029511725067385|0.063926334231806|28.610000610352|2019-09-15|-0.31286|2020-03-22|0.46632|2020-04-12
2024-03-03 20:36:36|WEEKLY|02475|995930|/equities/laureate-education-inc|R2000VALUE|12.409191742557|171|0.69403095548133|0.8897|1|1|0.88966|13.5|0.03351|113|0.033510603119928|113|39.8|-0.04897|0.07464|-0.0062927761498343|-0.024879579661161|97.670686663662|94.74496223|180.91645038506|0.6|0.4|0.246|5|3|0.0031113008130081|0.07723647696477|14.810000419617|2023-10-15|-0.39394|2020-03-22|0.18074|2020-02-02
2024-03-03 20:36:38|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
2024-03-03 20:36:38|WEEKLY|02477|16096|/equities/first-interstate|R2000VALUE|24.547228724643|12|2.052336375596|-0.1046|1|2|-0.17619|26.09|0.15972|52|-0.089613593295421|18|37.68|-0.00824|0.03361|-0.020075015927763|0.022130250767981|57.113504375673|86.691021211747|157.64351272092|0.579|0.316|0.17178|19|10|0.0014054195323246|0.058734126547455|51.240001678467|2021-03-21|-0.13248|2020-05-17|0.18287|2020-04-12
2024-03-03 20:36:39|WEEKLY|02478|15982|/equities/enterprise-financial|R2000VALUE|36.94485116283|12|2.5870381300605|-0.0561|1|2|-0.09496|39.65|0.06309|39|-0.03706760710159|31|50.87|0.05313|0.10168|0.044749625308533|0.12289765754252|123.09509740102|253.43930496864|317.20001220703|0.696|0.391|0.1919|23|13|0.0020835393734124|0.068584419983065|58.150001525879|2018-07-29|-0.26509|2008-10-12|0.26621|2008-11-02
2024-03-03 20:36:40|WEEKLY|02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|-9.1929090962303|53|1.0209696605965||0|0|0.55836|6.13|-0.23188|17|-0.23187601832575|17|32.45|-0.03543|0.10352|-0.0012656500502548|0.050068439074932|14.034902006291|38.778754651459|31.037975262992|0.632|0.447|0.32307|38|17|0.0029227859922179|0.10871768093385|89.620002746582|2000-03-12|-0.48641|2000-04-16|0.875|2001-07-01
2024-03-03 20:36:41|WEEKLY|02480|15523|/equities/bbcn-bancorp|R2000VALUE|9.9674735220798|32|0.72955849886827|0|1|1|0|10.9|0.23776|65|0.4214711326304|74|40.11|0.12661|0.18269|0.13113646360387|0.20602988370355|425.61319860159|533.17829174378|1703.1249784631|0.686|0.457|0.23228|35|21|0.0035676794425087|0.073452229965157|22.989999771118|2017-01-29|-0.3831|2009-02-15|0.44415|2008-11-30
2024-03-03 20:36:43|WEEKLY|02481|16783|/equities/new-york-mortgage|R2000VALUE|-8.6976216806502|52|0.51187391325934||0|0|0.19253|7.13|-0.02293|90|-0.022927709469431|90|48.8|0.01296|0.08857|-0.067289494724689|-0.0071842583851791|80.066489685|98.54337192|1.9849665568306|0.15|0.1|0.17976|20|3|-0.0013935248296008|0.079693252190847|453.60000610352|2005-01-02|-0.48578|2020-03-22|1.07407|2020-04-12
2024-03-03 20:36:44|WEEKLY|02482|17270|/equities/strayer-education|R2000VALUE|87.659363681235|21|5.2335443714732|0.3499|1|1|0.34986|108.65|-0.00212|22|0.19010227051648|59|34.61|-0.06114|0.03897|0.039665345305073|0.10721777261148|79.055723325267|274.40634300748|1523.8429141933|0.61|0.415|0.26501|41|19|0.003614127866574|0.079386782487839|262.44000244141|2010-04-25|-0.27174|2020-03-22|0.37122|2014-02-23
2024-03-03 20:36:45|WEEKLY|02483|1166007|/equities/american-well-corp|R2000VALUE|-1.7075459194249|62|0.22223152667205|0.6254|-1|1|0.62544|1.06|-0.45049|20|-0.45048546188344|20|59.5|0.1629|0.16719|-0.45048546188344|-0.45048546188344|54.951|54.951|4.6046912324107|0.5|0.5|0.51149|2|2|-0.011448277777778|0.15983394444444|43.75|2021-01-31|-0.23902|2023-08-13|0.31481|2023-11-05
2024-03-03 20:36:46|WEEKLY|02484|16776|/equities/northwest-bancsha|R2000VALUE|10.648508862741|12|0.68028449910744|-0.0628|1|2|-0.08762|11.35|0.02508|40|-0.1098932507879|16|40.95|0.00678|0.05411|0.10455670716648|0.18131483790413|283.43938600336|347.15370533471|671.59763296914|0.432|0.27|0.1616|37|13|0.0020184207077326|0.058155511140236|19.10000038147|2016-12-11|-0.17925|2020-03-15|0.25586|2002-08-11
2024-03-03 20:36:47|WEEKLY|02485|15967|/equities/encore-capital-gr|R2000VALUE|41.54007058877|6|3.7097128097866|-0.054|1|1|-0.05399|48.89|0.07681|77|-0.17929921868333|2|38.73|0.45051|0.76888|0.088131932991861|0.17517561132859|72.563058753847|166.91856846848|523.44752238684|0.667|0.455|0.32149|33|16|0.0056821823850351|0.10594058456742|72.728996276855|2022-07-31|-0.46809|2000-05-28|0.84091|2001-04-08
2024-03-03 20:36:49|WEEKLY|02486|8029|/equities/m-i-homes-inc|R2000VALUE|111.5553870794|16|8.8734370870374|0.3256|1|2|0.26207|131.18|0.54123|41|0.54123320084392|41|29.57|-0.03819|0.04155|-0.026143406067997|0.057345139699013|6.5601387515027|135.7786621651|1906.6859083394|0.679|0.472|0.28327|53|21|0.00443298988622|0.08981497471555|140.7299041748|2023-12-31|-0.46762|2008-11-23|0.88551|2008-11-30
2024-03-03 20:36:50|WEEKLY|02487|953810|/equities/global-net-lease|R2000VALUE|-9.2617546633051|51|0.68391820838604||0|0|0.40505|7.3|0.2332|66|-0.0085421197660737|54|40.6|-0.00977|0.03024|-0.02935034990214|-0.06339201102999|79.512422560606|76.369528987849|26.249551711336|0.6|0.4|0.18458|10|3|-0.0019300219298246|0.059974057017544|28.200000762939|2015-06-28|-0.23866|2020-03-15|0.25|2020-04-12
2024-03-03 20:36:50|WEEKLY|02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|-12.88217222617|13|0.99583252957266||0|0|-0.08203|11.74|-0.26303|19|-0.2630299036989|19|31.34|-0.003|0.08584|0.035409726163789|0.01225415779824|75.873199697888|64.696174444673|1334.0908903105|0.48|0.28|0.33739|50|19|0.0047622735908803|0.11175485750475|38.490001678467|2006-01-22|-0.42791|2020-03-15|0.56911|2020-06-07
2024-03-03 20:36:51|WEEKLY|02489|17316|/equities/the-bancorp|R2000VALUE|35.57165908537|33|3.0669473021504|0.2272|1|2|0.14453|44.11|-0.36618|17|0.1194443742224|32|46.1|0.0782|0.17414|0.099139606160557|0.10993048186407|142.28524809646|139.19887088066|275.6875038147|0.429|0.286|0.3311|21|7|0.00370865|0.09738472|47.110000610352|2024-02-04|-0.46871|2020-03-22|0.47021|2020-04-12
2024-03-03 20:36:52|WEEKLY|02490|15697|/equities/capitol-federal-financial|R2000VALUE|5.1502839903042|13|0.43811843419032|-0.0225|1|1|-0.02249|5.65|0.44034|88|-0.030669160563459|66|55.96|0.08846|0.14996|0.18441033407712|0.28487875540716|508.87407184313|341.04424867052|147.90576424359|0.522|0.261|0.14024|23|10|0.00077639722863741|0.044058629715165|20.270000457764|2008-09-21|-0.18655|2017-02-12|0.19247|2003-11-02
2024-03-03 20:36:54|WEEKLY|02491|20541|/equities/methode-electronics-inc|R2000VALUE|-25.505009484023|51|1.5151372694079||0|0|0.47214|21.6|-0.06229|18|-0.062291114546075|18|37.64|-0.04127|0.10368|-0.037883338595345|0.057280601769665|3.1340672897057|83.740165340213|6545.4544009585|0.536|0.357|0.29722|56|22|0.004211515291937|0.094210523632994|51.380001068115|2023-02-05|-0.36741|2000-04-16|0.36531|2000-06-04
2024-03-03 20:36:55|WEEKLY|02492|942641|/equities/paramount-group-inc|R2000VALUE|4.0107132716952|12|0.42487553266035|-0.2061|1|1|-0.20609|4.43|-0.19678|15|-0.19677595148768|15|31.53|-0.06384|0.01263|-0.05952343161342|-0.079925574161703|66.885600551119|69.463304221399|24.036895035181|0.4|0.267|0.16363|15|3|-0.0017388842975207|0.061593016528926|20.209999084473|2015-03-22|-0.29351|2020-03-22|0.31195|2020-03-29
2024-03-03 20:36:56|WEEKLY|02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|-16.474498252629|19|0.92683816159859||0|0|-0.10656|14.85|-0.06819|53|-0.068193772721621|53|44.76|0.02469|0.07671|0.027497620449698|0.02658611065953|123.67414398966|108.17393300535|86.086958733158|0.618|0.412|0.18141|34|15|0.00075975324675325|0.054320077922078|56.520000457764|2007-02-04|-0.22867|2008-10-19|0.26949|2022-10-23
2024-03-03 20:36:57|WEEKLY|02494|40978|/equities/bluebird-bio-inc|R2000VALUE|-2.6392760614968|52|0.51875453967975|0.6247|-1|1|0.6247|1.565|0.00185|35|0.42698197641188|80|42.25|0.10937|0.38354|0.72687614551218|0.90813325564389|405.65735544366|404.90827513466|6.1372551263547|0.417|0.333|0.37689|12|4|0.0010532974910394|0.14318231182796|197.35000610352|2015-05-31|-0.57187|2023-12-24|1.0416|2014-12-14
2024-03-03 20:36:58|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
2024-03-03 20:37:00|WEEKLY|02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|32.583510078981|18|1.5436021428719|0.0806|1|1|0.08061|35.66|0.08991|73|-0.12857491493253|81|37.07|-0.00704|0.05046|0.043659486555435|0.11356810364645|131.67935695577|340.22866950329|396.2222205268|0.622|0.4|0.17048|45|19|0.0018906765578635|0.059507560830861|48.150001525879|2019-09-15|-0.54826|2008-10-12|0.37198|2008-11-30
2024-03-03 20:37:00|WEEKLY|02497|17195|/equities/super-micro-compu|R2000VALUE|625.62428270976|96|116.67193652725|18.7853|1|2|16.6817|905.48|0.32803|96|0.32802555701044|96|31.52|-0.06099|0.04273|0.064358776513686|0.1486477528664|155.47585887249|259.20949487979|10072.080128164|0.64|0.4|0.2625|25|9|0.0078941562853907|0.099390215175538|1077.8699951172|2024-02-18|-0.39859|2018-10-07|0.33492|2023-05-28
2024-03-03 20:37:01|WEEKLY|02498|20899|/equities/redwood-trust-inc|R2000VALUE|-7.425024269793|17|0.43500812807796|0.0669|-1|1|0.06687|6.14|-0.11559|15|-0.11559141490594|15|38.82|0.03584|0.10059|0.035997948494393|0.11113091942319|85.869961851918|188.13085364188|35.864483443335|0.474|0.316|0.2021|38|16|0.0012104560697518|0.070354540576794|66.680000305176|2004-11-21|-0.61385|2020-03-22|0.51172|2020-04-12
2024-03-03 20:37:02|WEEKLY|02499|16057|/equities/first-bancorp|R2000VALUE|30.100028825064|12|2.4230913921745|-0.0146|1|2|-0.09363|33.98|-0.03709|12|-0.037093886257756|12|53.43|0.01425|0.09386|0.13176387403786|0.24669349141251|198.36013349888|454.36737240031|1147.9729427135|0.543|0.371|0.22087|35|15|0.0026433014354067|0.067985082402977|50.919998168945|2021-11-14|-0.28391|2009-03-08|0.41949|2009-03-15
2024-03-03 20:37:03|WEEKLY|02500|8215|/equities/big-lots-inc|R2000VALUE|3.782732866708|10|1.1785942948116||0|0|-0.30167|5.44|1.1202|70|1.1201951238544|70|31.9|0.04367|0.13837|0.080680957636276|0.16606807730875|224.50284342108|909.98898227947|200|0.651|0.429|0.2704|63|31|0.002705740465577|0.095494923229321|73.230003356934|2021-06-13|-0.3778|2020-03-01|0.54106|2023-12-03
2024-03-03 20:37:05|WEEKLY|02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|-41.088222099121|5|2.352741106608||0|0|0.00348|34.36|-0.08605|8|-0.086053072414078|8|46.03|-0.04862|0.00325|-0.012461822040993|0.039412704512065|45.046375422983|106.12521279404|552.41160400896|0.583|0.333|0.18138|36|16|0.0018224563515954|0.059378049367851|48.680000305176|2022-11-13|-0.18371|2009-03-08|0.29716|1997-06-29
2024-03-03 20:37:06|WEEKLY|02502|943129|/equities/halyard-health|R2000VALUE|17.969001454778|11|1.6133882582054|-0.1589|1|2|-0.17719|18.76|0.87036|129|0.87035863254989|129|43.45|0.07587|0.14344|0.36115045870781|0.42535680939856|226.03612183272|183.3607426|48.425398595967|0.273|0.182|0.22912|11|2|2.1434426229507E-5|0.075306536885246|72.959999084473|2018-09-09|-0.20634|2019-11-10|0.24031|2023-11-05
2024-03-03 20:37:07|WEEKLY|02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|-21.079142136259|61|2.0918303271558||0|0|-0.03355|19.1|-0.14564|18|-0.14564438928153|18|31.38|-0.15749|-0.05022|0.076047204392091|0.076047204392091|107.15281656206|107.15281656206|108.522727088|0.375|0.375|0.46206|8|3|0.0059595819935691|0.1492922829582|49.099998474121|2021-11-28|-0.36479|2020-03-22|0.7646|2020-04-19
2024-03-03 20:37:08|WEEKLY|02504|32360|/equities/opko-health|R2000VALUE|-1.5151095499464|21|0.16852287977541||0|0|0.26452|0.9929|-0.45471|52|-0.45471346933681|52|48.6|0.09896|0.28987|0.27234361579511|0.48407004593914|119.53651677281|434.1554006816|25.590205789639|0.633|0.4|0.45941|30|16|0.004399100135318|0.15276660351827|19.200000762939|2015-06-07|-0.494|2000-04-16|0.74359|2003-02-09
2024-03-03 20:37:09|WEEKLY|02505|16632|/equities/mesa-laboratories|R2000VALUE|-121.19452105963|41|10.100910450764|0.2222|-1|1|0.22225|109.43|-0.1921|28|-0.19210469434671|28|42.98|-0.01405|0.06484|0.036099061836422|0.17354822380918|-20.850500204444|433.99653215678|3507.3719333027|0.674|0.391|0.27273|46|22|0.0044802528507685|0.1280866187407|333.42001342773|2022-01-02|-0.5|1987-10-11|1.13158|1990-03-04
2024-03-03 20:37:11|WEEKLY|02506|21107|/equities/deluxe-corp|R2000VALUE|17.170611310888|34|1.3189520955201|0.0526|1|1|0.0526|19.41|0.15613|34|0.15613146630694|34|33.69|0.03039|0.0804|0.074092574687185|0.22632111472062|226.40863170147|1341.9170903227|422.87579961122|0.522|0.269|0.18003|67|23|0.0017368515283843|0.061342179039301|78.870002746582|2018-01-21|-0.31538|2008-10-12|0.3684|2020-08-02
2024-03-03 20:37:12|WEEKLY|02507|21077|/equities/la-z-boy-inc|R2000VALUE|32.093924153492|57|2.1910402054247||0|0|0.28322|38.24|0.1494|58|0.14940167288495|58|34.37|0.04998|0.13209|0.16523129183357|0.26332157961929|2504.8192788131|5002.0674991628|6167.7421587687|0.569|0.385|0.22234|65|25|0.003509480349345|0.070174423580786|46.740001678467|2021-05-16|-0.34783|2008-11-23|0.70588|2009-06-07
2024-03-03 20:37:13|WEEKLY|02508|20439|/equities/carpenter-technology-corp|R2000VALUE|56.748060455692|82|4.9642110293804|0.7676|1|1|0.76756|65.93|-0.23599|18|-0.23599275749231|18|26.61|-0.03798|0.02784|0.039798538097034|0.068116621460753|145.80971023971|342.54292471648|860.70498196485|0.602|0.41|0.20375|83|37|0.0023955283842795|0.068668262008734|79.660003662109|2007-12-16|-0.44265|2020-03-22|0.33921|2022-02-13
2024-03-03 20:37:14|WEEKLY|02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|-10.402448893538|5|1.6350337131421|-0.8948|-1|1|-0.89484|9.55|-0.31397|4|-0.3139657636525|4|46.86|0.1773|0.33612|0.35962148002759|0.34280742050934|1288.961637294|301.4828693188|1.3488700834371|0.536|0.357|0.49191|28|10|0.0058806079027356|0.17560247720365|2352|2000-03-12|-0.5641|2008-10-12|2.29206|2020-03-08
2024-03-03 20:37:15|WEEKLY|02510|16925|/equities/eplus-inc|R2000VALUE|66.333478553343|39|6.1346064141294|0.5486|1|2|0.507|82.87|-0.21648|11|-0.21648369345623|11|37.46|0.00903|0.10339|0.1549586812745|0.39383123318585|321.68345427175|2228.7487154192|3481.9327210851|0.649|0.351|0.24203|37|20|0.0046493820224719|0.08438518258427|83.569999694824|2024-03-03|-0.41502|2000-04-16|0.82456|1999-11-28
2024-03-03 20:37:17|WEEKLY|02511|32380|/equities/air-transport-service|R2000VALUE|-17.049208074688|17|1.4114026724892||0|0|0.19146|12.12|-0.29512|14|-0.29512015364722|14|33.09|-0.06096|0.10526|0.10197853754986|0.134857563593|199.81490853609|268.52912845292|897.77775344535|0.563|0.406|0.31094|32|10|0.0063597488372093|0.10334762790698|34.540000915527|2022-04-03|-0.43299|2008-06-01|1.86364|2009-03-22
2024-03-03 20:37:18|WEEKLY|02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|23.076891633202|1|2.4636804806951||-1|0|0|31.01|0.09142|42|0.078016463443066|82|36.29|-0.09252|0.02943|-0.026296953536544|0.054375000800024|40.156420412989|122.19801521262|519.43050785076|0.706|0.353|0.33063|17|10|0.0052950405186386|0.10274366288493|61.25|2018-07-01|-0.33693|2012-12-02|0.81748|2012-07-01
2024-03-03 20:37:19|WEEKLY|02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|-32.685855535151|24|5.1619519086286||0|0|0.57877|16.845|-0.05299|12|-0.052994130331524|12|44.31|0.13585|0.30034|0.19407439605561|0.41526954199397|253.00237440864|888.86230462381|25.915383559007|0.75|0.5|0.3129|16|3|0.0029381830601093|0.10494610655738|91.23999786377|2022-01-09|-0.4625|2010-09-12|0.65|2012-06-10
2024-03-03 20:37:20|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
2024-03-03 20:37:20|WEEKLY|02515|16958|/equities/primoris-services|R2000VALUE|32.597635562784|4|2.4112092090945|0.1206|1|2|0.05848|39.64|0.30528|50|0.30528198962587|50|31.07|-0.00081|0.04855|0.053918180933519|0.11891864820457|146.45337606043|252.21328038195|558.30985805767|0.621|0.414|0.19585|29|11|0.0033209845132743|0.075444048672566|41.759998321533|2021-03-21|-0.42548|2020-03-15|0.2217|2016-11-13
2024-03-03 20:37:22|WEEKLY|02516|15740|/equities/clean-energy-fuel|R2000VALUE|-4.0773974806243|73|0.3804875755799|0.4062|-1|2|0.37988|3.02|3.09559|40|3.0955883184364|40|30.88|0.03531|0.15181|0.12488008532886|0.15565479013963|78.476986947256|75.023807972236|25.08305639946|0.577|0.423|0.37311|26|10|0.0023390171428571|0.12880657142857|24.75|2012-03-25|-0.31036|2007-08-19|0.51818|2020-12-27
2024-03-03 20:37:23|WEEKLY|02517|17530|/equities/westamerica-banco|R2000VALUE|-54.925898762653|5|3.1328001724713||0|0|0.0054|46.07|-0.03166|27|-0.031657511778196|27|36.84|-0.05151|-0.00655|-0.017051696438564|0.025178206341245|18.672405611017|96.321802503159|1977.25327053|0.629|0.419|0.17495|62|29|0.001982145979021|0.053287854020979|78.51000213623|2008-09-21|-0.18502|1987-10-25|0.21077|1989-10-01
2024-03-03 20:37:24|WEEKLY|02518|17389|/equities/trimas-corp|R2000VALUE|-27.995716634707|96|1.5492902606538||0|0|0.15842|23.48|-0.21566|47|-0.21565592138513|47|39.05|0.26614|0.35961|0.64520074634064|0.98232145208224|373.49465000175|591.65802714093|250.85470516536|0.5|0.35|0.25698|20|7|0.0033672374429224|0.090100376712329|38.720001220703|2021-11-14|-0.53138|2008-11-16|0.54217|2009-03-15
2024-03-03 20:37:25|WEEKLY|02519|16171|/equities/gevo|R2000VALUE|-1.3254395400241|157|0.14710685833559|0.8694|-1|1|0.86944|0.9113|4.5405|15|4.5405000636392|15|131.25|1.33551|1.621|1.5839463643598|2.1700371890152|625.41216257996|443.0017585|0.00091002596717455|0.75|0.5|0.67225|4|2|-0.0058397356828194|0.20605663729809|158160|2011-04-10|-0.55172|2015-02-01|1.40171|2018-06-24
2024-03-03 20:37:26|WEEKLY|02520|16392|/equities/investors-real-es|R2000VALUE|-61.203337748358|110|3.239881128111|0.3939|-1|1|0.39387|56|0.21487|56|0.2148673743879|56|42.23|-0.0741|-0.0261|-0.066229040190115|-0.073276120646189|32.386803525089|39.999930448643|77.241379310345|0.5|0.367|0.17231|30|13|0.00091282703488372|0.052098204941861|178.75|1999-07-18|-0.58389|1999-07-25|1.23438|1999-07-18
2024-03-03 20:37:28|WEEKLY|02521|17407|/equities/ttm-technologies|R2000VALUE|13.078521520087|18|1.0044994785811|0.0301|1|1|0.03005|15.08|-0.16561|6|-0.14501641563873|10|28.05|-0.0389|0.07006|0.010237434585354|0.094868236012588|28.206124122559|139.65666049336|71.401511953034|0.581|0.395|0.27487|43|21|0.0028252820932134|0.10550196238757|25.5|2000-10-01|-0.34672|2002-09-29|0.47588|2001-04-15
2024-03-03 20:37:28|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
2024-03-03 20:37:29|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
2024-03-03 20:37:30|WEEKLY|02524|41226|/equities/pbf-energy-inc|R2000VALUE|38.740968842882|4|4.2035080420201|-0.0862|1|1|-0.08622|48.75|-0.13343|19|-0.13343204168176|19|21.56|-0.10985|-0.03984|-0.10510193672721|0.016361432385239|9.8754716122911|74.261109692926|180.42190663987|0.519|0.296|0.31212|27|11|0.0044444444444444|0.11270131623932|56.380001068115|2023-09-24|-0.52187|2020-03-22|0.33854|2020-04-12
2024-03-03 20:37:31|WEEKLY|02525|8930|/equities/dillards|R2000VALUE|345.80252038084|12|28.217747608894|0.1249|1|2|0.03777|411.54|-0.31333|38|-0.033848924341629|19|34.01|0.13064|0.22511|0.19716194391123|0.34852466085784|1091.3440981873|7807.6305463343|80694.120831473|0.642|0.418|0.23323|67|30|0.0050254061135371|0.081527344978166|447.35000610352|2024-03-03|-0.51804|2008-10-26|0.59581|2008-11-02
2024-03-03 20:37:33|WEEKLY|02526|21175|/equities/nelnet-inc|R2000VALUE|-93.623641815781|23|3.3439129842452|0.0428|-1|1|0.04277|85.5|-0.01877|46|-0.018773045810508|46|34.43|-0.03307|0.03735|0.0024813453778566|0.033253909922674|57.915853388154|102.16587532423|394.91917554964|0.667|0.367|0.21126|30|14|0.0029067298578199|0.069300180094787|101.59999847412|2023-06-18|-0.51103|2009-03-01|0.47789|2009-03-15
2024-03-03 20:37:34|WEEKLY|02527|101871|/equities/ladder-cptl|R2000VALUE|9.8824270378756|14|0.54318042947277||0|0|-0.05662|10.83|-0.18107|8|-0.10700969577574|12|46.55|-0.0238|0.03444|-0.098493447148994|-0.061513655602983|58.818688606948|82.259236085405|62.601158389104|0.455|0.273|0.15989|11|3|0.0021181523809524|0.063704704761905|20.780000686646|2014-12-21|-0.60577|2020-03-22|1.40118|2020-04-12
2024-03-03 20:37:34|WEEKLY|02528|41260|/equities/empire-state-rty|R2000VALUE|8.3586343662424|36|0.60427264965097|0.3124|1|1|0.31242|9.83|0.31736|40|0.31735755863816|40|56.44|0.07699|0.10483|0.18086500387821|0.076706902232501|205.33871767232|128.53753844903|74.752853299358|0.556|0.444|0.20006|9|5|0.00048950276243094|0.05791664825046|22.305000305176|2016-09-04|-0.20888|2023-03-19|0.40619|2020-11-15
2024-03-03 20:37:35|WEEKLY|02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|-41.244565282948|79|2.0402327034529|0.2224|-1|1|0.22236|36.93|-0.06296|26|-0.062961706341434|26|33.52|-0.0675|-0.03436|-0.055103552237876|-0.0020352116341534|7.0282387731049|78.358478180225|388.73684531764|0.621|0.333|0.13962|66|38|0.0010569912663755|0.045170096069869|77.26000213623|2020-02-23|-0.15995|2020-03-15|0.17285|2020-04-12
2024-03-03 20:37:36|WEEKLY|02530|16208|/equities/green-plains-rene|R2000VALUE|-28.07793320189|107|2.4277305195286||0|0|0.21055|21.26|0.12344|16|0.066355443320884|18|46.17|0.3951|0.51488|0.64564904310894|0.79667358619171|576.77978752875|462.23974841022|77.309091741388|0.5|0.389|0.38991|18|7|0.0035222518676628|0.1224698185699|53.680000305176|2006-04-16|-0.39606|2020-03-15|0.86792|2009-03-29
2024-03-03 20:37:38|WEEKLY|02531|32314|/equities/oceanerring-international|R2000VALUE|-24.979915408081|13|1.8425366338125||0|0|-0.06557|20.64|0.63025|58|0.63024684663037|58|33.5|-0.01854|0.07916|0.078888674832187|0.18399972815778|108.1800181023|932.03731690133|1404.0815638053|0.632|0.382|0.29992|68|29|0.0041910087336244|0.10196850655022|87.639999389648|2013-10-27|-0.60465|2020-03-15|0.6129|1987-01-18
2024-03-03 20:37:39|WEEKLY|02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|-15.432022565289|1|0.80734077880227||1|0|0|13.03|-0.07661|12|-0.076606372839124|12|33.1|-0.04647|0.00191|0.010479988563845|0.042889567777433|66.363913459333|185.99089673803|212.90849635009|0.66|0.42|0.17821|50|22|0.0014794924471299|0.061343909365559|17.909999847412|2018-07-29|-0.2021|1998-01-11|0.26519|2007-08-12
2024-03-03 20:37:40|WEEKLY|02533|989521|/equities/advansix-inc|R2000VALUE|-31.214818620592|43|2.0310456656716||0|0|0.18646|27.27|-0.22353|17|-0.2235348186353|17|34.7|0.00802|0.16715|0.19314972589797|0.19314972589797|140.6516015216|140.6516015216|142.03124674037|0.5|0.5|0.2689|10|2|0.0032386375321337|0.095328277634961|57.099998474121|2022-03-20|-0.3059|2020-03-29|0.33193|2020-06-07
2024-03-03 20:37:41|WEEKLY|02534|16791|/equities/oceanfirst-financial|R2000VALUE|14.406538427122|12|1.2378036900674|-0.0895|1|2|-0.12837|14.87|-0.23893|9|-0.2687201001829|11|34.88|-0.08069|-0.01821|-0.091358740178395|-0.07123057674765|14.109463616476|35.673785332504|213.6494224721|0.439|0.293|0.1755|41|11|0.0013570506592644|0.059414996530187|30.89999961853|2018-06-24|-0.21429|2009-02-22|0.20129|2009-03-15
2024-03-03 20:37:42|WEEKLY|02535|16190|/equities/golar-lng-ltd|R2000VALUE|-24.50558206308|51|1.2178606088564|-0.0252|-1|1|-0.02516|20.78|-0.96024|37|-0.39936138254638|2|40.38|0.02893|0.12264|0.0095736240904652|0.1241871958283|4.9903964148058|199.86374830404|325.19563569372|0.577|0.346|0.34881|26|11|0.0038554909090909|0.10089525454545|74.440002441406|2014-09-21|-0.51169|2020-09-27|0.37069|2008-11-30
2024-03-03 20:37:44|WEEKLY|02536|15618|/equities/first-busey-corp|R2000VALUE|20.857179312249|33|1.3686167428558|0.0484|1|1|0.04842|22.95|0.04201|25|-0.12383968894748|12|51.62|-0.003|0.03478|0.036101421590895|0.14930989286063|103.54398526325|274.74174309611|149.70646364747|0.759|0.379|0.19363|29|20|0.001143381294964|0.057246108567691|72.209999084473|2006-12-10|-0.24242|2009-02-01|0.36861|2000-07-09
2024-03-03 20:37:45|WEEKLY|02537|20422|/equities/standex-international-corp|R2000VALUE|141.24335590712|3|9.8480475223344||0|0|0.07498|175.35|-0.20428|15|-0.15059747085733|7|30.51|-0.04032|0.04787|0.014547348544151|0.077750291062056|51.302876688137|305.59898224065|5297.5833575474|0.52|0.347|0.17371|75|20|0.0027749301310044|0.058997506550218|176.70500183105|2024-03-03|-0.26773|2008-10-12|0.3538|1984-05-06
2024-03-03 20:37:46|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
2024-03-03 20:37:47|WEEKLY|02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|41.814015277191|9|3.0686617268576|0.1284|1|1|0.12838|52.56|-0.0506|17|-0.050599987745502|17|27.96|-0.03418|0.06943|-0.04590458838726|0.0022580397882385|3.7269389708448|29.728807241554|375.42858123779|0.527|0.382|0.28776|55|19|0.0034950129366106|0.092247005174644|78.319999694824|2014-09-21|-0.4867|2009-03-08|0.49223|2009-03-15
2024-03-03 20:37:48|WEEKLY|02540|15557|/equities/berkshire-hills-b|R2000VALUE|20.7997651511|12|1.4435445874717|-0.0788|1|2|-0.13521|21.49|0.02816|40|-0.12209979576105|30|34.97|-0.04583|0.00664|-0.011368593739472|0.082921652515376|49.752645069038|196.68072009231|168.54901781269|0.571|0.343|0.15666|35|14|0.0013582348178138|0.058094704453441|44.25|2018-07-22|-0.33982|2020-03-22|0.25091|2020-04-12
2024-03-03 20:37:50|WEEKLY|02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|24.032080797852|30|2.1334258104983||0|0|-0.08593|25.85|-0.31904|18|-0.31903945100209|18|33.37|-0.02618|0.03994|-0.00079750915867529|0.05965884726277|29.548013173354|86.524323394096|165.38707736532|0.593|0.296|0.32243|27|11|0.0034502903225806|0.10636849462366|61.051517486572|2018-06-10|-0.40883|2020-03-15|0.46266|2020-03-22
2024-03-03 20:37:50|WEEKLY|02542|21241|/equities/azz-inc|R2000VALUE|62.555571328281|36|3.5464761221812|0.6588|1|1|0.65877|72.09|0.10002|75|0.28670403640317|85|34.69|0.01359|0.09581|0.10160849430327|0.19416877592581|231.10768061643|1265.7428330982|2991.2860485664|0.569|0.4|0.25013|65|26|0.0033674847161572|0.081969441048035|74.699996948242|2024-03-03|-0.40341|1987-10-25|0.46707|2008-11-30
2024-03-03 20:37:52|WEEKLY|02543|15746|/equities/columbus-mckinnon|R2000VALUE|35.182015205604|12|2.317994824654|0.0935|1|1|0.09347|42.23|-0.1299|12|-0.012709377246796|37|32.24|0.00124|0.07294|0.03066159120833|0.061018032371124|97.719943688097|141.45542552993|271.40101801666|0.6|0.378|0.29288|45|22|0.0028991313269494|0.093775061559507|57.060001373291|2021-03-14|-0.27206|2004-03-28|0.43382|2003-05-04
2024-03-03 20:37:52|WEEKLY|02544|17126|/equities/southside-bancshares|R2000VALUE|26.535114433652|32|1.9775082500602|-0.1412|1|1|-0.14122|28.52|0.11699|59|-0.11015637297045|31|38.62|-0.02925|0.02016|-0.066546636701926|0.038066530671104|14.189699256956|109.14805629601|908.28023901082|0.618|0.294|0.18721|34|17|0.0024354464285714|0.061161376488095|45.299671173096|2021-11-28|-0.17781|2009-03-08|0.20833|2009-03-15
2024-03-03 20:37:53|WEEKLY|02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|7.37033895719|12|0.91102279670972||0|0|-0.08665|9.17|-0.17426|16|-0.29708520994413|9|33.27|-0.08416|-0.00282|-0.17504407238189|-0.17543376228304|54.920586721515|66.51075002|34.774363991111|0.273|0.182|0.33484|11|2|8.4297082228116E-5|0.10535676392573|34.409999847412|2018-01-28|-0.22699|2020-03-15|0.36307|2021-11-07
2024-03-03 20:37:55|WEEKLY|02546|24332|/equities/triumph-group-inc|R2000VALUE|13.063650816139|16|1.3230573689413|0.3924|1|2|0.31848|14.2|-0.41485|13|-0.41484900503447|13|34.44|-0.0609|0.04937|-0.024354763686983|-0.01143336169655|22.796424347937|42.765090522398|130.51470275646|0.659|0.439|0.25483|41|17|0.0030067063770147|0.085422648913805|85.5|2013-07-28|-0.47864|2001-09-23|0.61194|2020-04-12
2024-03-03 20:37:56|WEEKLY|02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|19.439446805528|14|1.5912625124775|-0.027|1|2|-0.05972|19.68|-0.33058|5|-0.19042659279363|13|46.15|0.02222|0.08194|-0.037228507333468|0.0079801716397709|37.91113091577|99.681459189229|451.16919662558|0.515|0.242|0.19467|33|14|0.0021092317708333|0.060560794270833|37|2022-01-16|-0.29608|2020-03-22|0.40191|2000-10-01
2024-03-03 20:37:57|WEEKLY|02548|15638|/equities/cal-maine-foods|R2000VALUE|48.911634777256|12|3.137009330312|0.0432|1|2|0.00649|55.8|-0.16716|33|-0.15274567909874|33|40.2|0.16065|0.23484|0.14309757197737|0.32949815067899|94.298796208929|351.62094628293|3134.8314681991|0.686|0.4|0.23372|35|19|0.0041399858956276|0.079565789844852|65.319999694824|2023-01-01|-0.26755|2008-10-05|0.40851|2003-11-09
2024-03-03 20:37:58|WEEKLY|02549|20869|/equities/getty-realty-corp|R2000VALUE|-30.023110517768|31|1.2303702463402|0.1526|-1|1|0.15257|26.55|0.06141|51|0.061409594498463|51|31.36|-0.01098|0.05223|0.08050955879519|0.11503520516504|805.49212432146|981.18206814888|1295.1219441279|0.597|0.403|0.16321|72|28|0.0021566346153846|0.054623430944056|36.490001678467|2023-02-05|-0.40661|2008-03-23|0.34034|1980-09-14
2024-03-03 20:37:59|WEEKLY|02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|27.105393239821|39|2.4711344081806|0.6464|1|1|0.64636|33.24|0.30943|68|0.30943120706727|68|44.72|0.10793|0.24558|0.31053477807112|0.4357440800293|1662.5732345976|3340.086368838|760.64079059385|0.564|0.41|0.35248|39|13|0.0052650505050505|0.12093710998878|73.930000305176|2015-07-19|-0.60079|2020-03-22|1.23214|1999-01-03
2024-03-03 20:38:01|WEEKLY|02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|32.039021707337|33|1.9529089060713|0.228|1|2|0.07637|36.22|-0.31703|18|0.28672144709259|48|36.98|0.06049|0.14691|0.077272430599222|0.18479937957536|190.28345787156|968.68464278089|3149.5653888364|0.627|0.392|0.23248|51|24|0.0041917518248175|0.072831074035454|39.040000915527|2024-02-04|-0.44048|2008-11-23|1.75229|2009-03-15
2024-03-03 20:38:02|WEEKLY|02552|15895|/equities/dime-community-ba|R2000VALUE|-24.803028688725|5|2.0951762550063|0.1228|-1|1|0.12284|18.78|-0.08932|8|-0.089323707402176|8|47.9|0.04142|0.10016|0.06866555618811|0.14256007568532|165.15071169717|403.3187377126|539.6551891872|0.7|0.5|0.22867|30|18|0.0023016724496877|0.066268501040944|38.349998474121|2021-11-14|-0.24645|2009-03-08|0.55875|2017-08-06
2024-03-03 20:38:03|WEEKLY|02553|41267|/equities/national-bak-hld|R2000VALUE|31.482286399059|13|2.0739266368328|-0.0676|1|1|-0.06765|33.63|0.10938|51|-0.078783165029244|6|39|-0.05299|0.01075|0.013702381420898|-0.0022443422730502|101.79627209843|91.759606355288|171.14504692612|0.467|0.4|0.15867|15|2|0.0015647738693467|0.054300787269682|50|2022-11-13|-0.12799|2020-03-15|0.15627|2020-06-07
2024-03-03 20:38:04|WEEKLY|02554|17322|/equities/trico-bancshares|R2000VALUE|-41.950690966282|2|2.8560637571526|0.0259|-1|1|0.02592|33.07|-0.0225|41|-0.022503796569706|41|42.11|-0.03283|0.02598|0.010427748578838|0.10087305793003|67.952518813962|281.91037436373|731.63716447728|0.684|0.395|0.20755|38|18|0.0025165833853841|0.064018363522798|58.619998931885|2022-11-06|-0.39731|2008-09-28|0.84412|2008-09-21
2024-03-03 20:38:05|WEEKLY|02555|20830|/equities/ltc-properties-inc|R2000VALUE|-34.131845979589|75|1.1198295610085||0|0|0.15995|31.46|0.01669|27|0.016690037705141|27|41.34|0.01245|0.0601|0.066809922033339|0.097617681043019|180.64950728463|177.3151886594|314.59999084473|0.553|0.316|0.18065|38|18|0.0015745775075988|0.056111902735562|54.200000762939|2016-09-11|-0.29088|2000-08-27|0.38462|2000-11-05
2024-03-03 20:38:07|WEEKLY|02556|21218|/equities/aar-corp|R2000VALUE|-68.971749620386|9|3.9653776497233||0|0|-0.11033|66.62|-0.15825|23|0.010390728833887|23|34.58|0.01919|0.11422|0.10987662955197|0.20441403160716|682.41287013369|2336.71396501|2273.7201784543|0.636|0.409|0.2384|66|28|0.0033191179039301|0.078348633187773|73.949897766113|2023-12-24|-0.53125|2001-09-23|0.42222|2003-06-08
2024-03-03 20:38:08|WEEKLY|02557|21067|/equities/griffon-corp|R2000VALUE|59.061695411579|36|3.7594349136697|0.87|1|2|0.77171|71.4|0.31078|44|0.31078266658133|44|41|0.03845|0.11127|0.084280287539973|0.15138896306874|312.98449174026|565.79890437225|883.6633935651|0.564|0.345|0.26361|55|25|0.0031255458515284|0.092374336244541|72.129997253418|2024-03-03|-0.40487|1981-09-06|0.5567|1982-12-12
2024-03-03 20:38:09|WEEKLY|02558|20180|/equities/government-properties-income-trust|R2000VALUE|-5.0637894680083|8|0.77117978897293||0|0|0.33243|2.47|-0.44694|4|-0.44693572256545|4|38.1|-0.14806|0.19122|-0.15682795895019|0.21400115842792|-194.64515110337|96.71230022314|12.77145816506|0.5|0.35|0.27095|20|9|0.00095205461638491|0.063878673602081|104.34999847412|2014-06-08|-0.45347|2024-01-14|2.90459|2013-11-03
2024-03-03 20:38:10|WEEKLY|02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|-38.715461589809|7|2.2677123957014||0|0|-0.08289|36.45|-0.54081|18|-0.11427525485632|18|39.95|0.05378|0.16569|-0.20671733476461|0.013601973692629|1.1237238369153|61.369134188145|120.29703524994|0.5|0.318|0.47564|22|9|0.0052127683615819|0.14532040677966|339.79998779297|2011-03-13|-0.42721|2008-12-07|0.6835|2016-03-06
2024-03-03 20:38:11|WEEKLY|02560|15475|/equities/astec-industries|R2000VALUE|-41.660739928079|21|3.0057081966767||0|0|0.07416|40.7|0.17476|51|-0.14889674548216|14|40.52|0.06678|0.22595|0.10974740595745|0.29236520404846|26.896222016147|267.10324024342|1304.4872517887|0.542|0.333|0.28104|48|20|0.0037139185750636|0.089985816793893|80|2021-05-02|-0.42317|2000-09-24|0.51613|1990-11-04
2024-03-03 20:38:13|WEEKLY|02561|16073|/equities/first-defiance|R2000VALUE|-23.965828170166|2|1.5619428123983|0.0213|-1|1|0.02129|19.31|0.00048|30|0.00048241580059649|30|39.88|-0.04617|0.07803|0.003043984378362|0.008370986185771|64.055826599641|83.200749461365|140.43635975231|0.55|0.3|0.18409|40|15|0.0015737719298246|0.06373290726817|35.895000457764|2021-03-14|-0.52276|1995-10-08|0.46882|2009-04-26
2024-03-03 20:38:14|WEEKLY|02562|17481|/equities/veeco-instruments|R2000VALUE|29.336242085192|12|2.3012525619753|0.1938|1|1|0.19379|36.9|-0.27939|7|0.099153445420419|23|38.85|0.08835|0.19378|0.066406884609594|0.20443381469958|99.931435784144|459.16048174973|335.45455932617|0.564|0.308|0.35841|39|18|0.0045829161205767|0.11954741153342|122.25|2000-03-12|-0.44593|1997-12-14|0.5326|2000-03-05
2024-03-03 20:38:15|WEEKLY|02563|39252|/equities/brookdale-senior-living|R2000VALUE|4.4807278726279|47|0.53819042448877|0.4804|1|2|0.37192|5.57|0.22073|44|-0.25571428026472|15|43.19|0.09077|0.19861|0.10541123053181|0.056754220472477|143.49913203523|70.059228932002|21.715400602335|0.619|0.429|0.34847|21|10|0.0020049317943337|0.10100795383001|54.25|2006-06-11|-0.46459|2020-03-22|0.73016|2020-03-29
2024-03-03 20:38:16|WEEKLY|02564|24396|/equities/tompkins-financial-corp|R2000VALUE|-59.50580281513|5|3.8064679122535||0|0|0.00082|48.52|-0.18369|7|-0.18369465641982|7|46.21|-0.03135|0.0252|0.016967824475193|0.082945016266416|86.582712750259|202.00791891101|863.34522145523|0.571|0.333|0.17856|42|17|0.0020209922879177|0.056329105398458|96.704002380371|2017-01-01|-0.21957|1996-06-30|0.25821|2009-03-15
2024-03-03 20:38:17|WEEKLY|02565|942638|/equities/enova-international-inc|R2000VALUE|50.753827572518|12|3.9337242442194|0.2233|1|2|0.16796|63.14|-0.17038|8|0.21074696669084|62|43.27|0.19001|0.23511|0.18882942877709|0.36892980172447|281.57343124866|404.13707696491|221.77731265357|0.727|0.455|0.29236|11|8|0.0047844353182752|0.10153747433265|64.139999389648|2024-03-03|-0.38712|2020-03-22|0.45646|2020-03-29
2024-03-03 20:38:19|WEEKLY|02566|20893|/equities/proassurance-corp|R2000VALUE|-15.809395678195|17|1.0304320280263||0|0|0.0023|13|-0.20241|7|-0.034411039129056|17|39.98|0.00368|0.05726|0.10163907817216|0.21725069383455|423.25547836564|910.65682160794|656.56565024091|0.5|0.31|0.16682|42|13|0.0019678171091445|0.054386489675516|57.879829406738|2017-12-24|-0.32944|2000-04-30|0.18871|2000-03-05
2024-03-03 20:38:20|WEEKLY|02567|15705|/equities/city-holding-comp|R2000VALUE|97.350150060109|12|5.1337174747563|-0.019|1|2|-0.07223|100.31|-0.0295|41|-0.029496457329058|41|52.66|0.02668|0.08712|0.16169995390384|0.334512497322|368.76188837265|977.07874004014|1065.9936151453|0.6|0.343|0.18177|35|15|0.0024496332254585|0.066070685005394|115.88999938965|2023-12-31|-0.21894|1987-10-18|0.29082|2000-07-09
2024-03-03 20:38:21|WEEKLY|02568|15404|/equities/amerisafe|R2000VALUE|-52.455592694854|16|2.1621728324837|-0.1246|-1|1|-0.12461|52.19|-0.14437|55|-0.1443714840433|55|67.07|0.00321|0.10485|0.32123181384679|0.32123181384679|261.58300269372|261.58300269372|613.99998384363|0.357|0.357|0.20241|14|3|0.0028204402515723|0.067596593291405|71.257331848145|2020-02-23|-0.24276|2017-02-05|0.23123|2006-03-05
2024-03-03 20:38:22|WEEKLY|02569|15519|/equities/bancfirst-corp|R2000VALUE|81.903950462924|11|5.3716741412056|-0.1115|1|1|-0.11149|87.145|-0.13848|19|-0.13847961470826|19|37.26|-0.02877|0.04458|0.039225978329222|0.1315089579524|133.86811134082|473.46377993994|1032.523708243|0.558|0.372|0.16104|43|19|0.0023974565756824|0.055509410669975|118.06999969482|2022-08-21|-0.5|2012-05-27|0.43898|2008-09-21
2024-03-03 20:38:23|WEEKLY|02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|163.9793013017|14|9.5712172722805|0.0738|1|1|0.0738|181.15|-0.01865|17|-0.0256371121253|50|34.51|0.14127|0.23822|0.37758467962362|0.61620832858525|2192.4076156078|3655.7862801145|10351.428222656|0.465|0.302|0.24789|43|13|0.0069278223112892|0.086576072144289|198.16999816895|2023-12-31|-0.84216|2008-09-28|1.87063|2008-10-05
2024-03-03 20:38:25|WEEKLY|02571|15409|/equities/american-woodmark|R2000VALUE|80.532427844867|57|6.350024204299|0.7264|1|1|0.72637|102.27|0.23944|82|-0.046525655482303|48|38.71|0.01616|0.10009|0.1311047104292|0.21863520914945|690.82495732994|1549.5835845138|1676.5573482288|0.592|0.388|0.29983|49|23|0.0038804403481823|0.094881618023554|148.44000244141|2018-01-28|-0.31072|2020-03-15|0.58594|1996-08-25
2024-03-03 20:38:26|WEEKLY|02572|17107|/equities/safety-insurance|R2000VALUE|75.379581594755|18|3.9146495389075|0.0264|1|1|0.02642|80.04|-0.15151|53|-0.15150867161229|53|52.05|0.03017|0.07476|-0.019952037794225|0.050579862306102|65.096206974488|131.0610776186|620.46514172414|0.619|0.333|0.15306|21|13|0.0021748018018018|0.05318336036036|103.95999908447|2019-09-29|-0.16194|2008-10-12|0.1626|2005-02-27
2024-03-03 20:38:27|WEEKLY|02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|23.208867813197|9|1.2386020332911|-0.1007|1|1|-0.10074|24.37|-0.11344|12|-0.11344377305471|12|44.1|0.03118|0.11755|0.11083880104309|0.18273799065035|264.75364461941|532.14281845679|143.35294611314|0.645|0.452|0.22643|31|13|0.0017510981818182|0.07038432|66.86060333252|2016-11-27|-0.28571|2008-10-12|0.3934|2008-11-02
2024-03-03 20:38:28|WEEKLY|02574|15604|/equities/brookline-bancorp|R2000VALUE|8.8880531012111|12|0.74744248755315|-0.0811|1|2|-0.11792|9.65|-0.20085|16|-0.20084866220877|16|34.38|-0.04612|-0.00849|-0.012699572053003|0.083435781470521|23.433682883831|102.99481690155|128.83845011239|0.615|0.308|0.16913|39|22|0.00092146449704142|0.058261974852071|19.35000038147|2018-06-24|-0.16907|2008-10-05|0.28333|2002-04-07
2024-03-03 20:38:29|WEEKLY|02575|24344|/equities/universal-corp|R2000VALUE|-58.075879496641|4|3.1936268549187||0|0|0.07235|48.21|0.02687|14|0.026872171388067|14|35.73|0.02486|0.08317|0.068744731462759|0.12128802352478|536.10850010913|791.42428017617|1110.8294329374|0.594|0.375|0.1633|64|25|0.0017992751091703|0.053333912663755|83.349998474121|2017-02-12|-0.17231|2018-08-12|0.37357|2018-05-27
2024-03-03 20:38:31|WEEKLY|02576|994247|/equities/conduent-inc|R2000VALUE|2.8361184045027|11|0.29535372169819|-0.0722|1|1|-0.07222|3.34|0.67346|66|0.67345800211308|66|40.67|0.06003|0.17871|0.37827787807676|0.37827787807676|181.2524526|181.2524526|21.973683921584|0.222|0.222|0.33081|9|2|3.3031914893619E-5|0.102205|23.389999389648|2018-09-09|-0.36814|2019-05-12|1.1623|2020-08-09
2024-03-03 20:38:31|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
2024-03-03 20:38:32|WEEKLY|02578|17257|/equities/s-t-bancorp|R2000VALUE|27.847992156914|13|2.2633246954922|0.0049|1|1|0.0049|30.75|-0.02007|23|-0.020070842637247|23|49.91|0.01068|0.06248|0.019058150559987|0.040962678327515|89.117388511265|122.92129149652|607.70751675362|0.576|0.424|0.19673|33|15|0.0018711332127788|0.059091983122363|47.770000457764|2018-09-02|-0.22543|2009-04-26|0.23778|2009-08-09
2024-03-03 20:38:33|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
2024-03-03 20:38:34|WEEKLY|02580|20633|/equities/exterran-holdings-inc|R2000VALUE|15.214128729242|69|1.0137613545245||0|0|1.08874|18.36|-0.09465|21|-0.12906729930509|14|46.71|0.13686|0.22589|0.16527839130128|0.20294055819141|163.6027375592|155.57101083234|39.323198008939|0.529|0.412|0.31539|17|7|0.0013229930394432|0.097913178654292|56.150001525879|2007-10-14|-0.33959|2011-08-07|0.52632|2016-03-06
2024-03-03 20:38:36|WEEKLY|02581|13066|/equities/tupperware-brands|R2000VALUE|-2.3318008787936|25|0.33560029690484||0|0|0.31771|1.31|0.12769|7|0.12768791400879|7|35.63|0.04462|0.17066|0.029871519485501|0.0037377597957665|109.06701318399|85.11441947526|2.9359031244697|0.5|0.35|0.29137|40|11|0.0018849344375431|0.089087660455487|97.139999389648|2013-12-29|-0.52101|2020-03-01|2.42222|2023-07-30
2024-03-03 20:38:37|WEEKLY|02582|20722|/equities/sonic-automotive-inc|R2000VALUE|44.117351727452|12|4.6240215136417|-0.0386|1|1|-0.03864|52.5|-0.18715|38|-0.18714969266337|38|30.24|-0.08129|0.0372|0.04312762809502|0.10685130434178|90.356495136673|266.11489508735|879.39701582996|0.556|0.356|0.28118|45|17|0.004940167638484|0.099341581632653|62.259998321533|2023-02-19|-0.49258|2008-11-23|1.01176|2008-11-02
2024-03-03 20:38:38|WEEKLY|02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|10.842668769257|1|2.0024438707377||-1|0|0|17.6|0.15466|50|-0.20443257034286|7|31.43|-0.00871|0.07162|0.02071039544396|0.042110729512181|74.222988705322|106.2703002275|141.4791075172|0.553|0.362|0.1992|47|20|0.0016029857819905|0.069270501015572|63.529998779297|2013-11-03|-0.4107|1998-10-11|0.31621|2009-08-09
2024-03-03 20:38:39|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
2024-03-03 20:38:40|WEEKLY|02585|942496|/equities/first-foundation-inc|R2000VALUE|6.852414444691|12|1.2153430237492|-0.0756|1|2|-0.13785|7.63|-0.85146|8|-0.071520189878451|18|52.78|0.05336|0.15048|0.080263890579916|0.2368599191203|36.203800816671|143.47244352|80.315790678326|0.444|0.222|0.30353|9|3|0.0012537860082305|0.074337057613169|29.409999847412|2021-11-14|-0.3437|2023-03-19|0.37575|2023-07-30
2024-03-03 20:38:42|WEEKLY|02586|16567|/equities/matthews-internat|R2000VALUE|-35.766716037134|26|2.356864939314|0.2687|-1|1|0.2687|28.55|0.39641|42|0.39641230537179|42|54.21|0.06576|0.13477|0.13340287266489|0.2357128127385|387.36128060456|649.43965976165|773.71270445362|0.643|0.429|0.18712|28|14|0.0021324303305249|0.062758924173688|77.849998474121|2017-01-08|-0.22966|2020-03-15|0.26028|2020-04-12
2024-03-03 20:38:43|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
2024-03-03 20:38:44|WEEKLY|02588|15433|/equities/apogee-enterprise|R2000VALUE|48.985644312866|12|2.6047856105143|0.153|1|2|0.10554|57.09|-0.10087|17|-0.10087437841342|17|31.18|-0.04743|0.04538|0.035698535036123|0.11040207040665|77.270039982744|387.73179326591|4679.5080994893|0.521|0.329|0.24099|73|29|0.0035025010931351|0.083673467424574|61.049999237061|2015-06-21|-0.48276|1997-12-21|0.39524|2020-03-29
2024-03-03 20:38:44|WEEKLY|02589|21043|/equities/steelcase-inc|R2000VALUE|10.800164510913|30|0.8672088794093|0.5022|1|1|0.50224|13.4|-0.125|45|-0.12500005259233|45|37.97|-0.05431|0.02204|-0.084111208097025|-0.038926125171606|6.4263769946939|47.970871905858|39.124086477461|0.629|0.429|0.2264|35|16|0.00089111929307806|0.075873586156112|38.380001068115|1998-03-15|-0.28289|2008-11-16|0.27129|2020-04-12
2024-03-03 20:38:45|WEEKLY|02590|15420|/equities/angiodynamics|R2000VALUE|-7.634755984803|113|0.66741868385341|0.7653|-1|1|0.76526|5.5|0.91044|59|0.91043846141222|59|38.29|-0.09646|0.03218|0.065657056834877|0.074847101665533|111.39238452013|101.0903356071|38.787023142676|0.5|0.333|0.24506|24|11|0.0007882250242483|0.086420843840931|32|2021-11-07|-0.39747|2008-03-09|0.36612|2004-11-07
2024-03-03 20:38:47|WEEKLY|02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|-8.416410354925|2|1.3338034643573||0|0|0.13364|3.76|-0.25889|11|-0.25889240148686|11|29.97|-0.02558|0.05515|0.050561729942816|0.17704610459092|142.1947768321|1000.8841690246|237.97467647694|0.532|0.306|0.19822|62|23|0.0022888811188811|0.071437278106509|25.89999961853|2015-04-12|-0.41895|2020-04-05|0.70588|2009-03-15
2024-03-03 20:38:48|WEEKLY|02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|18.502979585629|106|1.6316704397824|1.6334|1|2|1.49227|22.58|-0.11573|37|-0.11573470219287|37|34.58|0.08477|0.17884|0.16133155650946|0.27663658907063|192.30626188966|384.47652597498|50.166631339117|0.581|0.387|0.3242|31|12|0.0030028632115548|0.10727184367035|361.79998779297|2008-06-29|-0.52332|2011-11-27|0.66667|2014-12-14
2024-03-03 20:38:49|WEEKLY|02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|-6.8232451339586|94|0.3792508097268|0.2137|-1|1|0.21369|6.55|0.03865|102|0.038653297786571|102|42|-0.0208|0.04148|0.051496059807079|0.10188025439904|131.67932119402|133.52213005907|66.836735339325|0.571|0.286|0.21015|14|7|0.0010168281938326|0.068881042584435|19.389999389648|2017-07-02|-0.44|2020-03-22|0.34203|2020-04-12
2024-03-03 20:38:50|WEEKLY|02594|960623|/equities/kura-oncology-inc|R2000VALUE|14.735118786778|12|2.2138436899299|0.9244|1|2|0.75528|21.59|0.01914|64|-0.32216216422416|12|28.53|0.01884|0.13326|0.075875547098626|0.20184691585127|49.055550197552|236.54769623612|143.93333435059|0.8|0.467|0.45008|15|10|0.0059715945330296|0.14070815489749|43|2020-12-13|-0.49563|2015-11-08|0.79585|2016-07-17
2024-03-03 20:38:51|WEEKLY|02595|39253|/equities/corrections-corp|R2000VALUE|12.080459501173|27|0.91401357590304||0|0|0.36273|14.99|-0.2194|17|-0.21940366343689|17|35.02|0.10593|0.20749|0.19318297576371|0.29735147538371|348.30526672998|998.63707718832|199.86666361491|0.636|0.455|0.27967|55|26|0.0029348309426229|0.089216337090164|151.88000488281|1997-08-10|-0.30636|2009-02-15|1.17391|2001-01-07
2024-03-03 20:38:53|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
2024-03-03 20:38:54|WEEKLY|02597|20575|/equities/employers-holdings-inc|R2000VALUE|39.344666815372|3|2.0855995128835|0.0661|1|2|-0.00044|45|-0.20246|39|-0.04987617927549|29|42.33|0.01129|0.06204|0.054136585272285|0.10195871655948|145.89076996957|194.31595975009|227.27273603007|0.714|0.476|0.19791|21|9|0.0018168125701459|0.062054298540965|49.260135650635|2017-12-03|-0.20694|2008-10-12|0.23031|2009-05-10
2024-03-03 20:38:55|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
2024-03-03 20:38:55|WEEKLY|02599|15518|/equities/banc-of-california|R2000VALUE|10.876249741574|32|1.2352667016917|-0.0062|1|1|-0.00622|14.38|0.3792|102|0.37920245834721|102|40.44|0.00909|0.08188|0.120036150792|0.15435792567742|242.94018649274|252.072819635|101.05411508805|0.37|0.296|0.2041|27|7|0.0014617453250223|0.06985893143366|30.510000228882|2006-04-02|-0.31012|2020-03-22|0.43359|2020-04-12
2024-03-03 20:38:56|WEEKLY|02600|16151|/equities/german-american-b|R2000VALUE|27.603675141994|13|2.140671474376|0.0097|1|2|-0.01519|31.12|-0.17556|6|-0.17555937327532|6|61.56|0.02862|0.08751|0.047383569556035|0.10130598143733|118.43917548941|158.03338185285|392.92929974056|0.52|0.32|0.17889|25|11|0.0016301353965184|0.055082888459059|51.110000610352|2021-03-21|-0.32195|2012-02-19|0.26992|1997-11-16
2024-03-03 20:38:58|WEEKLY|02601|20382|/equities/standard-motor-products-inc|R2000VALUE|-39.38881174055|2|2.3862707327712||0|0|0.0686|31.09|-0.10918|10|-0.10918060160084|10|31.79|0.02122|0.10591|0.045894458247578|0.12241884838362|31.433813509763|461.34300168172|1531.5271226976|0.569|0.389|0.23011|72|29|0.0028740043668122|0.073219572052402|56.540000915527|2018-11-04|-0.39043|2009-01-25|0.45614|2009-05-03
2024-03-03 20:38:59|WEEKLY|02602|16667|/equities/marten-transport|R2000VALUE|-21.329619580762|21|1.0660288076654|0.0321|-1|1|0.03209|18.7|-0.15817|36|-0.15816997592336|36|40.52|-0.02661|0.06727|-0.076402353345177|0.031621988905711|5.3345842186446|111.96047765179|1093.5672716828|0.543|0.348|0.22248|46|19|0.0028922080679406|0.073021183651805|23.430000305176|2022-08-21|-0.42996|2012-05-06|0.39674|1997-07-20
2024-03-03 20:39:00|WEEKLY|02603|16442|/equities/kaman-corp|R2000VALUE|39.496796324766|12|2.0677348127245|0.9999|1|2|0.92101|45.72|-0.12665|34|-0.12664754801082|34|36.17|-0.04589|0.01958|0.010899589954308|0.048546598924352|63.708815712462|179.37980368069|1712.3595473512|0.571|0.413|0.20923|63|28|0.0025998777292576|0.069505620087336|75.080001831055|2018-05-27|-0.41667|2022-11-06|0.95022|2024-01-21
2024-03-03 20:39:01|WEEKLY|02604|16233|/equities/hawaiian-holdings|R2000VALUE|11.703366137952|13|0.79460020453515|0.969|1|2|0.05635|14.06|0.04131|33|0.041307779534443|33|36.05|0.00834|0.18282|0.12296513862366|0.22255270117911|92.237666635557|222.66561203931|104.14815125642|0.561|0.39|0.3475|41|16|0.0044252818791946|0.1148992885906|60.900001525879|2016-12-25|-0.56|1995-07-02|1.73868|2023-12-10
2024-03-03 20:39:02|WEEKLY|02605|16004|/equities/endo-pharmaceuticals|R2000VALUE|-0.02178326450666|113|0.0068599793343295|0.9986|-1|1|0.9986|0.005|-0.27846|9|-0.27845990974763|9|31.11|-0.04148|0.05889|0.02995736983443|0.07414613307513|37.943724227691|109.86304987345|0.044943819220135|0.556|0.389|0.32438|36|16|0.0071453571428571|0.15885232954545|96.580001831055|2015-04-19|-0.85714|2024-01-14|5.25|2024-03-03
2024-03-03 20:39:04|WEEKLY|02606|16353|/equities/ingles-markets|R2000VALUE|-86.423534443608|3|3.3036778935561||0|0|0.00013|76.27|-0.10585|8|-0.10584924437602|8|47.48|0.02477|0.09477|0.10474495224217|0.20640272564838|208.49721872908|569.01144623892|598.19605210248|0.575|0.4|0.21131|40|16|0.0019954497632825|0.068773687532877|102.98999786377|2022-12-18|-0.18102|2014-02-09|0.2193|1993-12-12
2024-03-03 20:39:05|WEEKLY|02607|21094|/equities/trueblue-inc|R2000VALUE|-14.807445358636|2|1.062481824359||0|0|-0.05156|11.83|-0.26606|10|-0.2660568650984|10|34.64|0.11079|0.26163|-0.049088059547836|0.032617314784413|1.5755056938497|64.953592395582|2751.1627271924|0.489|0.378|0.31256|45|14|0.0049260897435897|0.09921107051282|32.909999847412|2021-10-31|-0.34518|1998-08-30|0.51351|1994-10-23
2024-03-03 20:39:06|WEEKLY|02608|985716|/equities/global-medical-reit-inc|R2000VALUE|-10.770190068092|2|0.56506341960889||0|0|0.04343|9.03|-0.06511|12|-0.065109755182675|12|52.38|0.13919|0.2342|0.042383596807694|0.097409041482302|113.82244607991|129.74028117758|1.8372329059962|0.5|0.375|0.23526|8|3|0.19585138095238|0.074920476190476|639.34997558594|2013-06-30|-0.998|2016-02-07|83.58333|2016-07-03
2024-03-03 20:39:07|WEEKLY|02609|16188|/equities/great-lakes-dredg|R2000VALUE|6.7541892088535|3|0.73518975730616||0|0|-0.00974|9.15|-0.09436|23|-0.094360734366217|23|38.87|-0.05785|0.05067|0.0376926250796|0.028784684877134|102.47557512066|92.10489760036|141.86046339702|0.609|0.435|0.30726|23|9|0.002658671875|0.093737712053571|16.280000686646|2021-05-09|-0.26303|2008-11-23|0.66667|2009-03-15
2024-03-03 20:39:08|WEEKLY|02610|17531|/equities/washington-trust|R2000VALUE|-32.675947973498|2|2.2936492990681|0.0092|-1|1|0.00923|25.75|-0.14437|10|-0.14436685460748|10|52.5|-0.02003|0.03881|-0.040526573287975|0.055339605614566|22.958100388156|127.51675047838|388.9728163919|0.583|0.333|0.19472|36|15|0.001610639873083|0.070001808566896|63.25|2018-06-10|-0.16456|1991-01-06|0.22097|1992-04-19
2024-03-03 20:39:10|WEEKLY|02611|16488|/equities/lakeland-bancorp|R2000VALUE|-14.605742990451|2|0.97691442551779|0.0185|-1|1|0.01847|11.69|-0.14156|10|-0.14156469491705|10|38.68|-0.07944|-0.02448|-0.075588952942249|-0.062437737201373|13.234582569999|27.154891416616|119.04276928384|0.618|0.441|0.21519|34|16|0.0012681306990881|0.071074255319149|21.89999961853|2017-12-03|-0.23736|2001-07-08|0.34642|2008-09-21
2024-03-03 20:39:11|WEEKLY|02612|1010610|/equities/peabody-energy-corp|R2000VALUE|21.106053999496|7|1.7231154552418|-0.0403|1|1|-0.04026|25.03|-0.39839|34|0.095769630841759|67|50.57|0.3696|0.46268|0.46463369520922|1.0612530767945|153.67323418954|474.96585225807|96.618908900606|0.714|0.429|0.48352|7|4|0.0061631666666667|0.14901472222222|44.952423095703|2018-06-10|-0.35152|2019-11-03|0.64585|2022-03-06
2024-03-03 20:39:12|WEEKLY|02613|17129|/equities/scholastic-corp|R2000VALUE|-45.104321120118|24|2.4842949727557||0|0|-0.16361|39.33|-0.24936|10|-0.24935736750056|10|31.65|-0.05041|0.0148|0.013636138412334|0.037682076243378|76.472171451439|127.83757462572|279.72973440442|0.558|0.365|0.21372|52|21|0.0018184541641702|0.066499640503295|56.819999694824|2002-04-14|-0.42346|1997-02-23|0.30151|2020-03-29
2024-03-03 20:39:13|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
2024-03-03 20:39:14|WEEKLY|02615|1164645|/equities/netstreit-corp|R2000VALUE|15.767590250818|13|0.85470555495038|0.0271|1|1|0.02708|17.07|0.10495|33|0.10495050445248|33|57.67|0.05828|0.10934|0.10495050445248|0.10495050445248|110.495|110.495|94.833331637912|0.333|0.333|0.17012|3|1|0.0002287027027027|0.05542|26.924999237061|2021-08-08|-0.08158|2021-01-10|0.13198|2023-11-05
2024-03-03 20:39:15|WEEKLY|02616|40973|/equities/alcobra-ltd|R2000VALUE|27.541410262703|12|4.3561967825494|0.3757|1|1|0.37569|39.73|-0.0438|28|-0.043804725370833|28|32.41|-0.16918|0.06385|-0.073901898193395|-0.016426225617734|-28.129589592444|38.89146145878|78.285713383717|0.529|0.294|0.54663|17|6|0.0092646619217082|0.17471569395018|188.7200012207|2013-10-06|-0.57052|2014-10-12|0.81037|2020-05-03
2024-03-03 20:39:16|WEEKLY|02617|1055312|/equities/consol-energy-k|R2000VALUE|-104.43307703794|4|8.7729227604285|-0.0684|-1|1|-0.06837|88.91|1.64767|101|1.6476689861507|101|54|0.45288|0.68334|0.80836394833512|0.83192149502303|473.86128735939|269.04828239|412.29821007477|0.5|0.333|0.39484|6|2|0.0090039449541284|0.13795587155963|114.29989624023|2023-12-03|-0.33333|2020-03-29|0.51822|2021-05-09
2024-03-03 20:39:17|WEEKLY|02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|-4.9964251751751|136|0.46768620504593|0.7174|-1|1|0.71735|4.61|-0.00785|33|-0.007853383012275|33|33.25|-0.027|0.36258|0.6774945324038|1.0130362826358|2213.2822835028|1480.893102828|47.525775506831|0.542|0.333|0.37081|24|11|0.0088140085744909|0.1184681886388|33.439998626709|2018-12-09|-0.70536|2008-08-03|6.8972|2009-05-10
2024-03-03 20:39:18|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
2024-03-03 20:39:19|WEEKLY|02620|20994|/equities/geo-group-inc|R2000VALUE|9.6611648044197|18|0.82127839852676||0|0|0.33739|12.09|0.07564|29|0.075641043353911|29|37.24|0.07536|0.17274|0.16681188291532|0.23257710680047|1291.2866542954|1432.2706055907|1197.0297293807|0.61|0.439|0.25424|41|18|0.003486981865285|0.081941113989637|34.319999694824|2017-04-30|-0.26981|2016-08-21|0.45413|2003-05-04
2024-03-03 20:39:21|WEEKLY|02621|20921|/equities/dht-holdings-inc|R2000VALUE|9.134517113055|19|0.76508023985723|0.0278|1|2|-0.00721|11.01|-0.31003|85|-0.31002637576328|85|49.53|-0.03165|0.06633|-0.059507707626078|-0.15752939075022|43.16257837359|39.162261804496|7.7295703736111|0.421|0.263|0.26475|19|6|-0.00071791449426486|0.092303993743483|225.47999572754|2007-07-22|-0.34698|2008-10-12|0.28155|2020-03-15
2024-03-03 20:39:21|WEEKLY|02622|17116|/equities/echostar-corp|R2000VALUE|9.8894827663429|10|2.0996411801791|-0.2022|1|1|-0.20217|13.22|-0.00921|76|-0.17121050354905|38|49.06|0.05794|0.14834|0.065876573675976|0.11897314165354|134.60063191463|176.59377769573|37.503546856819|0.529|0.412|0.22155|17|7|0.00031036773428232|0.071502989323843|59.270000457764|2017-04-30|-0.35363|2023-11-12|0.28581|2009-08-16
2024-03-03 20:39:22|WEEKLY|02623|24340|/equities/weis-markets-inc|R2000VALUE|-69.926664576975|43|3.6653692543204||0|0|0.0782|64.24|0.68172|162|0.68172215424338|162|32.11|-0.01863|0.0306|0.016601347219236|0.071671115849875|89.165302098699|355.73741081679|1390.4761786806|0.686|0.414|0.12834|70|28|0.0016699475982533|0.044119074235808|95.569999694824|2022-11-06|-0.22316|2008-10-12|0.17467|1999-12-05
2024-03-03 20:39:23|WEEKLY|02624|39250|/equities/invesco-mortgage|R2000VALUE|7.2041181213084|11|0.61771564504379|-0.0383|1|1|-0.0383|9.04|0.68243|107|-0.30352940278895|25|44.47|0.06747|0.10277|0.078364616085174|-0.07113699827209|134.65686696915|65.507553621922|5.416708876696|0.412|0.294|0.14681|17|6|-0.0013819712793734|0.062362402088773|214.15600585938|2009-12-27|-0.58422|2020-04-05|1.26667|2020-04-12
2024-03-03 20:39:24|WEEKLY|02625|1129434|/equities/parsons-corp|R2000VALUE|71.030095387762|32|3.2258016900007|0.636|1|1|0.63603|80.82|0.10527|52|0.10527445171305|52|31.43|-0.20614|-0.08512|-0.024896090518404|-0.024896090518404|93.38757811|93.38757811|260.62560173589|0.286|0.286|0.18809|7|1|0.0049226693227092|0.064174980079681|81.959999084473|2024-03-03|-0.21325|2020-03-15|0.25273|2020-03-29
2024-03-03 20:39:26|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
2024-03-03 20:39:27|WEEKLY|02627|20570|/equities/comstock-resources-inc|R2000VALUE|-10.135654307422|13|0.91310163000677||0|0|0.03937|8.54|-0.33208|5|-0.33208113726124|5|36.4|-0.06509|0.08104|0.064537036689181|0.071329234903912|48.275231981974|63.803295374515|14.233333269755|0.615|0.423|0.40358|52|25|0.0037673858267717|0.13704482414698|453.04998779297|2008-07-06|-0.3978|1998-10-11|0.65517|1987-10-18
2024-03-03 20:39:28|WEEKLY|02628|17141|/equities/scansource|R2000VALUE|34.621574902587|27|2.7353081623537||0|0|0.32349|43.94|-0.23273|23|-0.15347517297623|12|31.33|-0.09534|-0.03308|-0.11113325174828|-0.061453325849675|3.5213836418684|36.495151647255|2554.6510404545|0.531|0.286|0.25666|49|21|0.0038450288276746|0.083552402306214|45.345798492432|2017-10-22|-0.32317|2000-12-24|0.30217|2007-10-28
2024-03-03 20:39:29|WEEKLY|02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|-10.553875049881|111|0.59045841989639|0.3616|-1|1|0.36157|8.97|-0.08575|55|-0.085750337919369|55|38.92|-0.01298|0.02763|-0.046742839879557|-0.065073890160366|70.186645029202|75.806961770475|46.476687158641|0.583|0.333|0.14865|12|6|0.00027932409012132|0.057611525129983|20.319999694824|2013-04-14|-0.43017|2020-03-22|0.5867|2020-04-12
2024-03-03 20:39:30|WEEKLY|02630|17625|/equities/zumiez-inc|R2000VALUE|14.396218196966|14|1.5365155669679|-0.1722|1|1|-0.17219|17.5|0.30991|95|0.3099117906262|95|35.85|-0.01221|0.08466|-0.032405110881045|0.049493331396385|28.561870307529|111.51057531991|140.67524590271|0.63|0.37|0.34607|27|12|0.0031812640163099|0.11111779816514|55.099998474121|2021-11-28|-0.3603|2015-09-13|0.50585|2020-04-12
2024-03-03 20:39:32|WEEKLY|02631|21115|/equities/genesco-inc|R2000VALUE|23.199232346858|27|3.05839392912|-0.0548|1|1|-0.05481|31.73|0.37064|63|0.84277397957261|82|39.72|0.04093|0.15025|0.13242996079673|0.23130795641505|793.0685108742|2679.7615141923|1170.8486751141|0.632|0.404|0.29897|57|24|0.0038055502183406|0.10152090829694|89.580001831055|2014-08-31|-0.46923|2020-03-22|0.8625|2020-04-12
2024-03-03 20:39:33|WEEKLY|02632|17473|/equities/univest-corp|R2000VALUE|18.405348085854|13|1.3216198841282|-0.0182|1|1|-0.01824|19.92|0.14532|36|-0.10721097154128|53|54.14|0.07389|0.11836|0.20711206166773|0.34236454354189|526.88997681147|466.02866276192|272.50342314941|0.5|0.286|0.19022|28|11|0.0014968782722513|0.055276616492147|38.990001678467|2008-09-21|-0.20255|2009-08-09|0.21758|2007-08-12
2024-03-03 20:39:34|WEEKLY|02633|24392|/equities/national-healthcare-corp|R2000VALUE|85.986866525786|30|4.6997124124986|0.5122|1|2|0.39502|96.27|-0.06366|88|-0.15100760523463|38|48.97|0.0389|0.18836|0.085918827307826|0.18737576653237|172.40182927569|424.80463240983|570.31991368117|0.538|0.359|0.15142|39|13|0.0024574007220217|0.060776291903043|101.80999755859|2024-02-25|-0.63477|1991-10-20|0.83333|2000-12-17
2024-03-03 20:39:35|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
2024-03-03 20:39:35|WEEKLY|02635|16760|/equities/netgear|R2000VALUE|11.784725587077|12|1.0843321792658|0.0223|1|1|0.02231|15.12|-0.17829|14|-0.17829124766487|14|32.21|-0.01361|0.05874|-0.024177058795586|0.047461914089427|32.636662952662|113.5632316303|87.652173249618|0.636|0.394|0.27123|33|19|0.0017913035381751|0.083126573556797|60.819999694824|2016-09-25|-0.37039|2016-12-04|0.33449|2009-04-26
2024-03-03 20:39:37|WEEKLY|02636|17244|/equities/1st-source-corp|R2000VALUE|47.959098094004|16|2.7149764462986|-0.0178|1|1|-0.01778|48.61|-0.09361|13|-0.09360610301859|13|44.45|0.03897|0.08712|0.1267412727276|0.2372461811005|440.76995548974|800.35537349491|4500.9258035892|0.532|0.319|0.18564|47|20|0.0027311501901141|0.060265114068441|59.935001373291|2022-10-30|-0.22688|2001-07-08|0.31552|2001-07-01
2024-03-03 20:39:38|WEEKLY|02637|39243|/equities/senior-housing|R2000VALUE|2.2498931033931|40|0.44247976820316|1.2074|1|2|0.90533|3.22|-0.14438|7|-0.14438390825019|7|35.26|-0.04779|0.01939|0.0028113164847565|-0.013446899257469|64.055398073815|70.702601240149|20.251572992854|0.486|0.257|0.24073|35|12|0.0010826708562451|0.07733016496465|29.700000762939|2013-05-26|-0.39553|2020-03-15|0.81339|2023-03-05
2024-03-03 20:39:39|WEEKLY|02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|-33.047333998717|5|1.6532778088373||0|0|0.02447|27.91|-0.02073|11|-0.020726849386926|11|47|-0.00681|0.05236|0.11803526469723|0.15072189030419|433.30806234327|441.66981411655|398.14549124293|0.529|0.412|0.21139|34|13|0.0020019850187266|0.06530868289638|39.580001831055|2018-06-24|-0.19855|2008-09-28|0.29237|2009-03-15
2024-03-03 20:39:40|WEEKLY|02639|17008|/equities/qcr-holdings|R2000VALUE|48.875728954026|32|3.674329386191|0.1885|1|2|0.08295|56.79|0.03022|37|-0.026100317553034|24|57.44|0.09307|0.17666|0.17664649798136|0.35253677730119|277.41160440823|648.37752207702|1216.0599569111|0.667|0.407|0.19364|27|10|0.0025221681415929|0.060363400758533|62.939998626709|2024-02-04|-0.22107|2008-11-23|0.30414|2020-04-12
2024-03-03 20:39:41|WEEKLY|02640|15959|/equities/ebix-inc|R2000VALUE|-5.358089568115|30|1.422696531447|0.9436|-1|1|0.94355|0.95|-0.1874|9|-0.18740047652869|9|32.4|-0.06701|0.08483|0.022177851089025|0.12235997850736|16.642056927454|245.71916065696|3.0536803903596|0.517|0.328|0.37022|58|21|0.0041624056603774|0.13124599056604|89.099998474121|2018-08-12|-0.59635|2023-12-24|1.25|2024-01-07
2024-03-03 20:39:43|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
2024-03-03 20:39:44|WEEKLY|02642|20671|/equities/armour-residential-r|R2000VALUE|-19.941813454508|137|1.2441569799647||0|0|0.6154|19.73|-0.13271|24|-0.13271347567732|24|44.38|0.03775|0.0671|0.042448389552907|-0.057288760730502|129.17745442803|65.126853928187|5.4262924122777|0.688|0.438|0.10338|16|8|-0.0022993498817967|0.048491631205674|398.79998779297|2009-09-27|-0.43258|2020-04-05|0.45136|2020-04-12
2024-03-03 20:39:45|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
2024-03-03 20:39:46|WEEKLY|02644|16244|/equities/horizon-bancorp|R2000VALUE|11.164952691757|32|1.0459892381454|0.0133|1|2|-0.04921|11.98|-0.23142|11|-0.23141724507785|11|34.06|0.0015|0.08536|0.032219208007322|0.087911367130138|110.61567593252|222.88896635377|172.12642926114|0.667|0.455|0.16099|33|14|0.0014635757575758|0.053250069264069|23.799999237061|2022-01-23|-0.35892|2012-11-18|0.25979|2009-05-03
2024-03-03 20:39:47|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
2024-03-03 20:39:49|WEEKLY|02646|16262|/equities/heritage-financial-corp|R2000VALUE|17.194534610207|12|1.338707371053|-0.0877|1|2|-0.14703|18.39|0.00855|16|0.0085530925048474|16|79.53|0.15241|0.18862|0.13027092245474|0.15556357327658|223.88682790159|174.67912144759|147.82958207368|0.529|0.294|0.17103|17|8|0.00099675715333823|0.056061775495231|37.157665252686|2018-09-16|-0.16617|2008-10-12|0.25158|2008-10-19
2024-03-03 20:39:50|WEEKLY|02647|945638|/equities/ellington-financial-llc|R2000VALUE|-13.437466381034|1|0.61415537133515||0|0|0|11.34|0.17681|85|0.4316847851459|77|49.93|0.06613|0.09144|0.08102784937773|0.081987837139882|190.99171051461|148.42630884187|52.137931736036|0.714|0.429|0.1471|14|8|0.0010021316165951|0.044837167381974|26.989999771118|2013-03-03|-0.43144|2020-03-22|1.83077|2020-04-12
2024-03-03 20:39:51|WEEKLY|02648|17240|/equities/spartan-stores|R2000VALUE|-24.77614082149|54|1.3320470295063||0|0|0.23358|20.77|0.76926|149|0.76926267229991|149|45.27|0.11725|0.19757|0.080696882521592|0.21635557845181|119.52413092708|446.72563681656|188.81818597967|0.731|0.423|0.30362|26|14|0.0027294308943089|0.092490398373984|40.380001068115|2017-01-15|-0.35368|2002-06-30|0.45364|2003-10-19
2024-03-03 20:39:52|WEEKLY|02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|25.368548914608|38|1.6854837587091||0|0|0.23616|31.25|-0.09914|29|-0.099139531010578|29|32.45|-0.05323|0.0548|0.016626262198998|0.096092037592674|43.384307904149|246.73021313318|1707.6502331779|0.585|0.358|0.22367|53|21|0.0034959590210586|0.076102219692658|37.360000610352|2020-01-26|-0.5757|1999-10-24|0.44108|2001-01-14
2024-03-03 20:39:53|WEEKLY|02650|41187|/equities/third-point-rens|R2000VALUE|10.23723436885|71|0.68127163248183||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|0.00081154545454545|0.061922254545455|18.840000152588|2013-12-22|-0.19276|2020-03-01|0.25497|2020-03-29
2024-03-03 20:39:55|WEEKLY|02651|31040|/equities/homestreet-inc|R2000VALUE|10.794328678828|12|1.4070769758302|0.6516|1|2|0.4432|14.23|0.01989|23|0.019888290692838|23|41.07|0.01636|0.08522|0.044833709681519|0.12196172369978|127.95111097707|185.3768895606|120.0033713972|0.6|0.4|0.22164|15|6|0.0021804306220096|0.077084816586922|57.400001525879|2022-01-23|-0.44356|2023-04-30|0.40954|2023-11-05
2024-03-03 20:39:56|WEEKLY|02652|16056|/equities/the-first-bancshares|R2000VALUE|-29.421801164361|19|1.655537789713||0|0|-0.04112|24.81|-0.19767|13|-0.19767072222555|13|30.34|-0.04395|0.04894|-0.079618055405963|-0.024851458966514|14.081745632896|58.776715862708|310.12499332428|0.625|0.406|0.19621|32|8|0.002990839231547|0.061469029322548|43.532001495361|2018-08-26|-0.29167|2008-12-28|0.72|2009-03-22
2024-03-03 20:39:56|WEEKLY|02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|6.2015237579947|14|0.43458369363774|0|1|1|0|6.95|-0.16807|8|-0.12413390497348|12|43.43|0.00435|0.05871|-0.14610056862592|-0.12413390497348|72.86625291|87.587|35.641024662898|0.286|0.143|0.21344|7|2|0.0015559936908517|0.089764447949527|23.229999542236|2018-09-23|-0.60311|2020-03-22|0.86833|2020-03-29
2024-03-03 20:39:57|WEEKLY|02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|11.6566954995|29|0.55610143658834|0.3208|1|2|0.24217|13.49|-0.20399|61|0.0049694337897017|23|37.04|-0.05539|0.00055|0.047549888942078|0.042696111779158|129.33630158574|113.54340294062|100.29739749011|0.593|0.333|0.20063|27|13|0.0016913326848249|0.071529085603113|32.900001525879|2008-05-25|-0.43728|2009-03-08|0.32129|2012-05-27
2024-03-03 20:39:58|WEEKLY|02655|41192|/equities/armada-hflr-pr|R2000VALUE|-12.384670680699|2|0.65655674733618||0|0|0.02164|10.4|-0.09428|11|-0.094280953868789|11|40.21|-0.01687|0.01585|0.029270277357529|0.010000566691364|112.402471269|99.419299261795|89.655166176922|0.571|0.429|0.14617|14|6|0.00081994680851064|0.055786843971631|19.430000305176|2020-01-26|-0.35787|2020-03-22|0.24702|2020-04-12
2024-03-03 20:40:00|WEEKLY|02656|21017|/equities/dril-quip-inc|R2000VALUE|-25.295322914145|37|1.8097659734396||0|0|-0.03627|23.14|-0.22059|23|-0.22059336052265|23|31.88|-0.04992|0.03867|-0.050034635349971|0.0086712113080632|7.4820713358119|59.400978147838|121.78947047183|0.643|0.429|0.26898|42|16|0.0023999345454546|0.093295345454545|121.06999969482|2013-10-27|-0.26341|1998-08-02|0.3802|1998-09-13
2024-03-03 20:40:01|WEEKLY|02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|-2.5918254026551|133|0.53712761905131||0|0|0.99594|1.07|0.25191|23|-0.46747967479675|16|11.88|-0.06791|0.66922|2.9478139663057|3.5855419079408|-14567105.566122|5639153.9920213|0.010145185682509|0.712|0.591|0.32362|66|6|0.059620262008734|0.21139376637555|1054687.5|2004-03-21|-0.92|2009-01-04|29|2004-02-01
2024-03-03 20:40:02|WEEKLY|02658|41207|/equities/era-group-inc|R2000VALUE|24.7102907545|36|1.5570300475656||0|0|-0.05082|27.27|0.12411|91|0.12411196303713|91|41.85|-0.08266|0.01215|-0.041918842339528|-0.041918842339528|72.535443249747|72.535443249747|46.615385397887|0.385|0.385|0.31571|13|5|0.00086827288428325|0.098465405872193|103.91000366211|2013-12-08|-0.275|2020-03-15|0.3075|2016-11-13
2024-03-03 20:40:02|WEEKLY|02659|997801|/equities/propetro-holding-corp|R2000VALUE|-9.8431234932988|8|0.77937445961931|0.0493|-1|1|0.0493|7.52|-0.19614|25|-0.19613823935442|25|35.6|-0.03|0.08299|-0.0650739276386|-0.0650739276386|80.458947722648|80.458947722648|51.862068833976|0.3|0.3|0.35144|10|2|0.0028239669421488|0.13245600550964|25.379999160767|2019-04-28|-0.48936|2020-03-22|0.35808|2020-04-05
2024-03-03 20:40:03|WEEKLY|02660|22586|/equities/gannett-co|R2000VALUE|-2.7784757846034|19|0.26392976618044||0|0|0.06222|2.11|-0.20278|12|-0.20278326342952|12|31.83|-0.00728|0.15814|0.16774990951277|0.24711368054435|157.93234187886|228.51934578946|95.909084061946|0.542|0.417|0.28928|24|6|0.0045219309462916|0.10560337595908|30.430000305176|2014-01-12|-0.58794|2020-04-05|1.14504|2020-06-07
2024-03-03 20:40:05|WEEKLY|02661|993271|/equities/international-seaways-inc|R2000VALUE|43.432994542174|29|3.2167518345343||0|0|0.19262|53.99|-0.29076|15|1.1793344475731|61|27.08|-0.12399|-0.07116|-0.058683445529982|0.10631024030998|25.996520208979|95.231513928097|387.02510692945|0.692|0.385|0.29588|13|8|0.0057972631578947|0.095344421052632|54.950000762939|2024-03-03|-0.27625|2016-12-04|0.30293|2020-03-29
2024-03-03 20:40:06|WEEKLY|02662|101853|/equities/city-office|R2000VALUE|-5.9935879433711|2|0.55786267004277||0|0|-0.0157|4.53|-0.13566|12|-0.13565888177617|12|36.71|0.02107|0.0722|0.0031804703923227|-0.11227845085345|76.060027585084|44.848565439071|36.532260880386|0.5|0.429|0.21483|14|5|-0.00077784466019417|0.062923533980583|21.700000762939|2022-01-09|-0.2244|2020-03-15|0.24884|2021-08-29
2024-03-03 20:40:07|WEEKLY|02663|17569|/equities/world-acceptance|R2000VALUE|107.76668570997|7|11.464607336256|-0.1379|1|1|-0.13794|122.99|0.0803|38|0.080302577153371|38|34.2|-0.04437|0.0614|-0.0043273287399657|0.1673243822051|8.695590155904|665.73367330958|5466.2221272786|0.633|0.367|0.26797|49|22|0.0047440428061831|0.095127770511296|265.75|2021-12-26|-0.32982|2015-08-16|0.40895|2017-05-14
2024-03-03 20:40:08|WEEKLY|02664|103922|/equities/now-inc|R2000VALUE|10.91980975095|3|0.96423008301655|0.1689|1|1|0.16886|14.19|0.03282|70|0.032820481520433|70|46.18|-0.0108|0.06353|-0.11125206182839|-0.053435125995201|44.619917625913|74.669822864795|44.343748688698|0.545|0.364|0.34537|11|6|0.00060003921568627|0.095310098039216|37.650001525879|2014-06-29|-0.20352|2020-11-01|0.31717|2021-11-07
2024-03-03 20:40:08|WEEKLY|02665|16728|/equities/northfield-bancor|R2000VALUE|-12.595556351133|3|0.85268548216672|0.0572|-1|1|0.05717|10.06|-0.00274|10|-0.0027422031364931|10|42.4|-0.04092|0.01642|-0.036204732145533|0.00077882653041944|67.953960120021|94.745634049383|133.42175690336|0.4|0.3|0.17729|20|4|0.00095601176470588|0.053014364705882|20.590000152588|2016-12-18|-0.16639|2020-03-22|0.16061|2020-04-12
2024-03-03 20:40:10|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
2024-03-03 20:40:11|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
2024-03-03 20:40:12|WEEKLY|02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|4.9762457396468|1|0.73235142940015||0|0|0|7.55|-0.05877|23|-0.058765932414757|23|49.29|0.07832|0.12212|-0.074248381188302|-0.074248381188302|85.67734321|85.67734321|39.235696903478|0.286|0.286|0.16031|7|2|0.002000347826087|0.074374666666667|20.837272644043|2020-02-23|-0.57432|2020-04-05|1.59921|2020-04-12
2024-03-03 20:40:13|WEEKLY|02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|8.0067226012073|12|0.96439959700907|-0.0562|1|2|-0.09337|9.71|-0.24672|23|-0.24671900257806|23|52.32|0.16709|0.26679|-0.11625106996551|-0.093406184522642|23.338967276738|42.059242463035|298.76923194298|0.44|0.32|0.29176|25|4|0.003002653525398|0.096398900682335|41.409999847412|2015-11-15|-0.30058|2008-10-12|0.45455|2001-05-20
2024-03-03 20:40:14|WEEKLY|02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|54.239420737189|21|4.8281266709286|0.2334|1|2|0.19821|67.1|-0.16017|32|0.12465751008707|24|54.31|0.2054|0.25916|0.20157978480176|0.055171223805033|243.0619262534|113.24999334441|53.466134242328|0.462|0.231|0.31792|13|6|0.0016283195592287|0.10241590909091|130.10000610352|2010-05-02|-0.31268|2020-03-22|0.34138|2020-03-29
2024-03-03 20:40:15|WEEKLY|02671|16915|/equities/photronics|R2000VALUE|25.382797347233|12|3.0471018382904|0.2374|1|2|0.0061|29.69|-0.4755|14|0.10004424386487|15|33.61|-0.03777|0.07436|0.01442188279995|0.12871846911949|5.2458780550244|190.17299467579|963.96108017862|0.614|0.351|0.35641|57|28|0.004902454592631|0.11020998443176|46.5|2000-03-19|-0.46154|1987-11-22|0.84431|2009-05-24
2024-03-03 20:40:17|WEEKLY|02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|0.71860328206898|2|0.21046558059096|0.2196|1|2|0.06154|1.38|0.85777|66|-0.17509021604166|18|37.57|-0.00214|0.07038|0.056243128510032|-0.21093184967864|88.364098870695|47.564606420975|7.6923074367351|0.571|0.429|0.47052|7|4|-0.0010519318181818|0.16505965909091|27.149700164795|2019-12-15|-0.75942|2022-12-11|0.57121|2023-11-19
2024-03-03 20:40:17|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
2024-03-03 20:40:18|WEEKLY|02674|20908|/equities/acco-brands-corp|R2000VALUE|5.2576031091979|9|0.4812381546839||0|0|-0.125|5.6|-0.1728|4|-0.17279766400455|4|29.09|-0.04035|0.02882|-0.012623493348745|0.030467681838091|44.976342579407|97.534214348083|20.817843806864|0.576|0.364|0.2641|33|13|0.0017963326446281|0.097929111570248|28.579999923706|2005-10-09|-0.53441|2008-11-16|1.16304|2008-12-07
2024-03-03 20:40:19|WEEKLY|02675|16843|/equities/orasure-tech|R2000VALUE|6.4310493300594|30|0.64479011265257|0.1859|1|2|0.11332|7.27|0.04555|28|0.045553009876721|28|37.57|-0.02577|0.10848|0.13300056686354|0.21060299348332|276.11303050553|714.917585941|342.9245459138|0.529|0.353|0.36398|51|20|0.0044578046272493|0.12480650385604|27.5|1992-01-12|-0.33175|2005-12-18|0.99587|1987-02-08
2024-03-03 20:40:21|WEEKLY|02676|16305|/equities/heartland-express|R2000VALUE|-14.727420125906|70|0.76172612741731|0.0756|-1|1|0.07557|12.6|0.02742|58|-0.1835843135355|56|40.63|0.006|0.05662|-0.024488983023201|0.025389106570646|22.054170157574|88.246613756237|3000.0001844906|0.63|0.391|0.20045|46|23|0.0027220330237358|0.06558536119711|27.959999084473|2015-01-04|-0.29545|1987-10-25|0.2556|2013-11-17
2024-03-03 20:40:22|WEEKLY|02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|14.144088654234|17|0.92863689908901|0.1727|1|2|0.10587|16.19|0.13221|43|0.13220951263|43|26.14|-0.0947|-0.00533|-0.065520291502346|-0.070086894290128|34.908816152898|39.760948987152|79.362749200012|0.571|0.476|0.22663|21|8|0.0015244247787611|0.08103603539823|35.610000610352|2014-03-09|-0.27048|2020-03-22|0.41466|2020-04-12
2024-03-03 20:40:23|WEEKLY|02678|15840|/equities/community-trust-bancorp|R2000VALUE|38.055213146454|18|2.1918742310501|-0.017|1|1|-0.01702|39.28|-0.11018|19|-0.11018052524506|19|62.55|0.05139|0.09843|0.082799341712947|0.2341280329367|173.7780536229|490.88504624314|782.47009817811|0.69|0.379|0.1647|29|17|0.0017678536318951|0.059902971054069|53|2018-06-24|-0.1424|1994-10-23|0.19017|1994-10-30
2024-03-03 20:40:24|WEEKLY|02679|16248|/equities/hci|R2000VALUE|80.783997633332|55|6.0553178461809|0.8975|1|1|0.89752|99.43|1.10603|79|1.1060292362849|79|44.24|0.25484|0.38649|0.10818371123176|0.14152174662215|177.1627404475|159.24729983188|1590.8800048828|0.529|0.353|0.23073|17|8|0.0051688957816377|0.081861885856079|139.80000305176|2021-11-14|-0.29688|2008-10-12|0.33528|2020-08-09
2024-03-03 20:40:25|WEEKLY|02680|39136|/equities/aarons|R2000VALUE|-12.337184710156|1|1.1273949288166||1|0|0|7.32|-0.31692|11|-0.31691771505938|11|28.07|-0.02962|0.06586|0.016290635154279|0.058877476478532|63.398911277452|202.49120959987|717.64708907272|0.526|0.342|0.20003|76|26|0.0027743459915612|0.065651097046414|78.650001525879|2019-11-03|-0.64609|2020-11-29|0.57667|2020-03-29
2024-03-03 20:40:27|WEEKLY|02681|8162|/equities/mbia-inc|R2000VALUE|-10.070588081554|10|1.1371389153227||0|0|-0.09641|6.71|-0.26566|3|-0.26565598828411|3|34|-0.09485|0.02315|-0.035753695396548|0.020141911956381|1.7424790090604|18.919389650403|94.24157508424|0.643|0.411|0.29099|56|26|0.0031281756403555|0.086448274960795|76.019996643066|2007-02-04|-0.56871|2023-12-31|0.8209|2023-12-10
2024-03-03 20:40:28|WEEKLY|02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|-5.9955212661464|3|0.44865640368577|-0.0149|-1|1|-0.01486|4.78|-0.10114|13|-0.10114499162623|13|43.38|0.09617|0.11582|0.091452573777906|0.061538793299873|136.67476375161|115.24870043912|25.796407602915|0.625|0.375|0.23146|8|6|0.0011521489971347|0.079167535816619|19.202632904053|2019-02-03|-0.65645|2020-03-22|1.10487|2020-04-12
2024-03-03 20:40:29|WEEKLY|02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|20.763034261965|13|1.0751899342796|-0.0505|1|1|-0.05046|21.83|-0.08663|39|-0.086626368988515|39|48.43|0.05674|0.12022|0.012775754803692|-0.074539254953503|101.68148569523|85.63300435|118.70582190445|0.429|0.286|0.19172|7|2|0.0016803133903134|0.071814558404558|32.369998931885|2022-01-02|-0.33007|2020-03-22|0.19707|2019-01-06
2024-03-03 20:40:30|WEEKLY|02684|100226|/equities/cara-therapeutic|R2000VALUE|-1.2861184860841|52|0.25845199188644||0|0|0.84323|0.95|-0.26084|43|-0.26084477905783|43|29.69|-0.12779|0.02087|-0.029614806210035|0.046706991409293|69.214176298763|104.06581912308|7.3586367103599|0.313|0.25|0.39224|16|4|0.00053218631178707|0.14193663498099|29.647300720215|2021-04-11|-0.50835|2021-05-02|0.44858|2024-02-25
2024-03-03 20:40:30|WEEKLY|02685|16088|/equities/flushing-financial|R2000VALUE|-16.920478976524|2|1.4070430321018|0.0124|-1|1|0.01238|12.76|-0.10028|37|-0.1002785247083|37|49.03|-0.00598|0.05232|0.089783969216786|0.086647374034212|226.69735199102|176.2108901438|296.74417820668|0.467|0.333|0.22099|30|9|0.0017755774456522|0.065145862771739|31.959999084473|2017-01-08|-0.2774|2020-03-22|0.27521|2009-08-09
2024-03-03 20:40:33|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
2024-03-03 20:40:34|WEEKLY|02687|7996|/equities/manitowoc-co.|R2000VALUE|-17.149501976845|48|1.3243886763437|0.0674|-1|1|0.0674|13.56|0.30316|12|0.30316242722712|12|33.87|0.11115|0.18281|0.19452335640576|0.26016186606381|2789.6594148404|3020.6871747247|706.25003764095|0.5|0.37|0.24691|46|15|0.0038036822429906|0.090196517133956|44.029998779297|2018-02-04|-0.40922|2009-03-08|0.62836|2008-11-30
2024-03-03 20:40:35|WEEKLY|02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|9.8871585493753|16|0.67784941484021|-0.105|1|1|-0.10498|10.06|0.02901|46|0.029008852983025|46|42.78|0.02453|0.06908|0.027458393089209|0.027458393089209|105.01307852584|105.01307852584|141.09397276504|0.333|0.333|0.16243|9|3|0.001599525|0.056226125|15.564999580383|2022-11-06|-0.22884|2023-05-07|0.13706|2020-04-12
2024-03-03 20:40:35|WEEKLY|02689|102896|/equities/first-midil|R2000VALUE|28.978637386507|32|2.0737671307974|0.0064|1|2|-0.01343|30.11|0.25675|76|0.25675207936866|76|24.4|0.00859|0.08339|0.056010088800452|0.13639154406205|229.0612919527|480.34854045959|782.07795730388|0.5|0.3|0.10355|50|15|0.0028619744204636|0.037492102318146|45.840000152588|2021-11-07|-0.48067|1997-07-13|0.97751|1997-06-15
2024-03-03 20:40:36|WEEKLY|02690|15684|/equities/career-education|R2000VALUE|15.223927168085|31|1.0435875471005|0.2013|1|2|0.10044|17.53|-0.05898|25|-0.058977715010024|25|28.26|-0.07646|0.02907|-0.038260169529605|0.044715477613212|2.9297733098666|90.5032322745|701.20002746582|0.681|0.404|0.30214|47|20|0.0045224963181149|0.099335758468336|70.910003662109|2004-04-25|-0.53469|2011-11-06|0.91054|2013-10-27
2024-03-03 20:40:38|WEEKLY|02691|16900|/equities/preferred-bank|R2000VALUE|62.208111849165|33|4.1611441584024|0.2079|1|2|0.14329|72.37|-0.18757|19|-0.18757340839837|19|43.78|0.11524|0.17804|0.28539411341093|0.45481213244923|293.61196101693|630.09703923805|327.76269473118|0.522|0.391|0.25291|23|9|0.0034602021174206|0.077024533205005|224.19999694824|2007-02-11|-0.34779|2008-10-12|0.94191|1998-10-25
2024-03-03 20:40:39|WEEKLY|02692|15627|/equities/camden-national|R2000VALUE|30.856794003083|16|2.2878537705855||0|0|-0.09732|31.35|0.12456|70|0.12456185037315|70|33.2|-0.05823|-0.01371|-0.051120659534511|-0.015865843222241|19.925050808474|62.959918607535|184.41176694982|0.61|0.439|0.19088|41|18|0.0014488880813953|0.059948975290698|52.159999847412|2022-01-30|-0.33072|2011-07-31|0.3367|2000-04-09
2024-03-03 20:40:40|WEEKLY|02693|20695|/equities/koppers-holdings-inc|R2000VALUE|45.260952882565|32|3.2463490391449||0|0|0.40653|52.97|-0.26631|9|0.073258778553443|29|27.64|-0.06833|0.01005|-0.035029045396553|0.026802588074071|22.069583246312|94.548370364746|312.50736776673|0.606|0.394|0.26927|33|12|0.0039274019088017|0.092123987274655|58.229999542236|2024-03-03|-0.3436|2008-10-12|0.65036|2020-04-12
2024-03-03 20:40:41|WEEKLY|02694|8284|/equities/nabors-inds|R2000VALUE|-103.0858371412|17|9.5121307485104||0|0|0.0862|81.63|-0.34509|8|-0.34508793380997|8|36.66|-0.00537|0.08338|-0.063332267314464|0.020379934775038|0.94245333419812|49.633416267275|17.769601720963|0.5|0.306|0.3873|62|24|0.0038770161642639|0.11924278287462|2529|2008-07-06|-0.61522|2020-03-15|1.66525|1986-09-14
2024-03-03 20:40:42|WEEKLY|02695|15907|/equities/digi--international|R2000VALUE|23.223281141704|4|2.1447397084416|0.0081|1|1|0.0081|29.86|-0.28922|13|0.085925914623119|53|39.78|0.07678|0.16372|0.22444814454648|0.47056190593902|435.85148988554|1395.7383815892|822.58952256123|0.489|0.267|0.30043|45|19|0.0036234634690463|0.10322231455661|43.680000305176|2022-11-27|-0.36449|1996-07-07|0.34914|2008-11-02
2024-03-03 20:40:44|WEEKLY|02696|16301|/equities/heritage-commerce|R2000VALUE|8.2070243346914|11|0.5555947554609|-0.1658|1|1|-0.16583|8.3|0.23077|88|-0.16941856128134|5|62.9|0.07776|0.13875|-0.056618480959872|-0.12484159135425|33.247962226858|46.989946167656|88.391905082698|0.571|0.238|0.26371|21|10|0.0014817956423742|0.075444447783621|27.340000152588|2007-02-11|-0.33333|2009-11-01|0.45089|2009-03-22
2024-03-03 20:40:45|WEEKLY|02697|21162|/equities/glatfelter|R2000VALUE|-2.2978099393948|108|0.38822808341948|0.8453|-1|1|0.84525|2.25|-0.12373|14|-0.12372856939094|14|28.72|-0.02687|0.02926|0.0024871098245274|0.069604702280119|46.063119335287|351.21124477911|117.18750261934|0.592|0.355|0.17568|76|35|0.0013614497816594|0.064292820960699|32|2014-02-16|-0.27469|2023-08-06|0.66176|2024-02-11
2024-03-03 20:40:46|WEEKLY|02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|-12.58036161788|90|0.8087828980547||0|0|0.02914|11.66|0.00167|22|0.00166809492456|22|45.08|0.43952|0.50275|0.55380817138402|0.86199301518864|707.42740483156|541.46300318629|72.332501491151|0.583|0.333|0.41951|12|7|0.0041157936507937|0.13445298412698|73.430000305176|2014-09-07|-0.61585|2020-03-15|0.625|2020-05-03
2024-03-03 20:40:47|WEEKLY|02699|21015|/equities/costamare-inc|R2000VALUE|9.2907834696811|9|0.7205888215687||0|0|0.01233|11.49|-0.14103|18|-0.14102566634699|18|36.16|0.00746|0.07166|0.083265620208625|0.07753998037057|171.01747457112|140.04635015092|97.787232094623|0.579|0.474|0.2368|19|6|0.0016024748201439|0.08210126618705|24.940000534058|2014-07-27|-0.25364|2020-03-15|0.27096|2020-10-04
2024-03-03 20:40:48|WEEKLY|02700|20620|/equities/clearwater-paper-corp|R2000VALUE|31.689642298115|1|2.4692858497657||0|0|0|38.53|-0.09575|25|-0.10671069865193|17|29.44|0.04353|0.11524|0.091370566888878|0.29433059433684|40.813092942364|203.28934902925|342.48887803819|0.63|0.37|0.28016|27|13|0.0039293459119497|0.087862289308176|75.690002441406|2015-02-01|-0.47256|2008-12-21|0.54219|2009-05-10
2024-03-03 20:40:50|WEEKLY|02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|-12.311113258556|4|0.9196005077123||0|0|-0.03466|9.85|-0.26316|10|-0.26315786365735|10|44.13|0.00974|0.0666|-0.1277951811165|-0.1277951811165|65.066371426077|65.066371426077|44.509718730276|0.375|0.375|0.17834|8|3|-0.00081808988764045|0.055756151685393|23.989999771118|2017-05-28|-0.39205|2020-03-22|0.5664|2020-03-29
2024-03-03 20:40:50|WEEKLY|02702|16884|/equities/pdf-solutions|R2000VALUE|-36.118940631986|30|2.566938863875|0.0098|-1|1|0.00984|34.23|0.20663|22|0.20663340578648|22|38.33|0.08579|0.18026|0.1656452216097|0.39329181228251|143.37338722357|861.06613959143|225.94059672694|0.5|0.333|0.33496|30|11|0.0033601865988126|0.10429260390161|48.017101287842|2023-07-16|-0.31986|2008-02-10|0.36585|2001-10-07
2024-03-03 20:40:51|WEEKLY|02703|20304|/equities/quanex-building-products-corp|R2000VALUE|29.132845686697|40|1.7565514886303|0.4424|1|2|0.35165|35.17|-0.13652|17|-0.13651584740795|17|28.49|-0.05522|0.02434|0.010454158731721|0.037868660631678|30.807791890116|151.64237298746|3168.468262675|0.532|0.418|0.23778|79|28|0.0032918864628821|0.079961401746725|35.319999694824|2024-03-03|-0.34198|2020-03-22|0.48333|1987-05-10
2024-03-03 20:40:53|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
2024-03-03 20:40:53|WEEKLY|02705|1122391|/equities/cleanspark|R2000VALUE|9.6656828983167|4|3.2754392271724|0.2803|1|1|0.28029|17.86|-1.03057|3|0.08139460641795|7|20.83|-0.86308|0.9804|1.0872181418375|2.2060971468579|-2.4031688907691|2336.9472700483|6869.2312559432|0.722|0.444|0.64775|18|9|0.064445052910053|0.24288304232804|150.10000610352|2018-09-23|-0.63115|2018-02-18|15.26016|2015-03-01
2024-03-03 20:40:55|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
2024-03-03 20:40:56|WEEKLY|02707|16299|/equities/healthstream|R2000VALUE|24.099217111306|19|1.2359615191839|0.1015|1|1|0.10146|27.14|-0.0366|25|0.0089134548633951|41|39.61|0.01026|0.17034|0.21708193701851|0.52957817295805|-32.918063568665|409.87983989628|356.16797634187|0.645|0.387|0.28455|31|15|0.0040634590690209|0.11200424558587|39.770000457764|2013-10-20|-0.43353|2000-05-28|0.6|2000-06-04
2024-03-03 20:40:57|WEEKLY|02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|-9.6857453267961|4|0.74191509621637||0|0|0.10907|7.76|-0.18522|28|-0.18521979606713|28|51.25|0.03599|0.06543|0.050643071739684|-0.0036064620736118|139.17961378947|94.556223037354|43.620010284029|0.667|0.5|0.15397|12|6|0.00065855987055016|0.056231666666667|18.040000915527|2012-05-06|-0.52332|2020-04-05|0.94033|2020-04-12
2024-03-03 20:40:58|WEEKLY|02709|16797|/equities/orthofix-internat|R2000VALUE|-16.286086413308|50|1.3247164730722|0.1677|-1|1|0.16773|13|-0.11138|79|-0.11138477265595|79|42.45|0.02908|0.08531|0.096035380755896|0.15918249774749|294.33254456644|459.30123690965|123.80952380952|0.526|0.368|0.23693|38|17|0.0018326835138387|0.082135782190132|74.440002441406|2019-03-03|-0.4|1995-10-22|0.43843|2008-11-02
2024-03-03 20:40:59|WEEKLY|02710|39144|/equities/mrc-global|R2000VALUE|9.393572081544|3|0.78392846899689|0.0025|1|1|0.00251|11.99|-0.08677|17|-0.086770518345705|17|32.53|-0.1153|0.00739|-0.095141748572907|-0.095141748572907|39.950034797146|39.950034797146|57.644231783215|0.421|0.421|0.28758|19|6|0.0015808870967742|0.093724774193548|34.139999389648|2013-05-26|-0.32806|2020-03-15|0.34392|2020-04-12
2024-03-03 20:41:00|WEEKLY|02711|15910|/equities/diamond-hill-inve|R2000VALUE|-173.43359274309|111|8.3453467509513|0.1487|-1|1|0.14872|151.8|0.73485|85|0.73484616025235|85|47.68|0.23591|0.38685|0.45318554056544|0.69440886851968|3323.6575387969|3627.2113275995|1871.7633721079|0.679|0.429|0.23782|28|12|0.0046916747404844|0.09489646366782|231.83999633789|2015-12-06|-0.36818|2000-05-28|0.46774|2000-08-20
2024-03-03 20:41:01|WEEKLY|02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|20.171236234121|32|1.1665693968719|-0.0646|1|1|-0.06456|20.72|-0.14917|6|-0.14916593468489|6|28.82|-0.02663|0.01601|0.061690417746568|0.125214169724|115.39145724428|123.68743705213|103.34164639296|0.455|0.273|0.17234|11|4|0.0014638793103448|0.066218620689655|29.14999961853|2022-01-09|-0.25504|2020-03-15|0.32763|2020-04-12
2024-03-03 20:41:02|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
2024-03-03 20:41:03|WEEKLY|02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|2.8290305940426|13|0.42932771131047|0.184|1|1|0.18405|3.86|-0.64646|4|-0.096505709701205|20|15.12|-0.07558|-0.02637|-0.12871746914252|-0.059059153874001|12.811906815367|59.381312680806|38.599998950958|0.706|0.471|0.19469|17|5|-0.001196468401487|0.093086988847584|13.920000076294|2021-01-03|-0.25902|2022-03-06|0.29078|2023-05-21
2024-03-03 20:41:04|WEEKLY|02715|1080084|/equities/brightview-holdings|R2000VALUE|7.094387263637|6|0.55330247923305||0|0|-0.01011|8.81|-0.08516|20|-0.085164882490101|20|41.57|0.09253|0.13316|0.04760339773437|0.020714332076043|118.72338541273|105.22604111847|40.136674776301|0.571|0.429|0.29671|7|3|-0.00090010135135135|0.090065540540541|23.420000076294|2018-08-05|-0.25499|2020-03-15|0.31829|2020-03-29
2024-03-03 20:41:06|WEEKLY|02716|103919|/equities/timkensteel-corp|R2000VALUE|19.60515578857|36|1.5012638517719|-0.0422|1|1|-0.04219|20.66|-0.33975|45|-0.32537790388905|15|42.82|0.19639|0.25091|-0.12015295575236|-0.076034901817544|36.980553555928|67.496694762132|55.837837425438|0.545|0.273|0.38185|11|7|0.0031751185770751|0.1229335770751|50.830001831055|2014-09-14|-0.41003|2016-01-17|0.881|2016-01-31
2024-03-03 20:41:06|WEEKLY|02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|-7.9934380363184|8|0.47624548112494||0|0|-0.07143|7.2|-0.23549|19|-0.23549490109725|19|39.75|-874.39113|-764.66937|0.18944124179635|0.26947131000846|165.43012974362|158.94725807881|774193.54441075|0.75|0.5|0.47648|8|5|29.221275661538|0.12456649230769|17.244571685791|2018-10-14|-0.53788|2020-03-15|9495.18555|2017-09-17
2024-03-03 20:41:07|WEEKLY|02718|100205|/equities/amark-preci|R2000VALUE|-31.586164349864|25|2.1902243240326||0|0|0.14741|27.01|-0.18082|9|-0.18082177422739|9|35.36|-0.01527|0.09232|0.014200435921857|0.27142058681105|38.862173421059|144.99135296286|464.08933732336|0.5|0.286|0.29419|14|4|0.0048575529865125|0.090504373795761|43.09549331665|2022-04-24|-0.22111|2023-02-12|0.51985|2020-03-29
2024-03-03 20:41:08|WEEKLY|02719|995702|/equities/anaptysbio-inc|R2000VALUE|19.540098038456|11|2.2833007682888|0.2271|1|1|0.2271|25.45|0.03084|39|-0.25925925681403|21|51.43|0.3705|0.42704|0.51075535468951|0.82286297331051|456.72931046628|304.51498434397|145.17969062219|0.857|0.429|0.39718|7|6|0.0063497837837838|0.12877672972973|134|2018-02-25|-0.73668|2019-11-10|0.94927|2017-10-15
2024-03-03 20:41:09|WEEKLY|02720|16445|/equities/kelly-services-(a)|R2000VALUE|20.754223799656|57|1.1219253619676||0|0|0.31447|24.62|-0.09918|23|-0.21583059022128|27|37.8|-0.01978|0.04589|0.035001120851034|0.075795060162265|154.07940386012|265.39797352479|408.29187367501|0.712|0.407|0.21111|59|31|0.0018742388451444|0.069563617672791|38.75|1997-09-28|-0.45434|1984-08-05|0.29091|1992-01-05
2024-03-03 20:41:11|WEEKLY|02721|24354|/equities/unitil-corp|R2000VALUE|44.931721692138|11|2.7572531743692|-0.005|1|1|-0.005|51.72|-0.17561|20|-0.17560923853306|20|29.1|-0.02205|0.01381|0.0039213146866092|0.039955041993657|78.608828101807|175.62337913544|706.55737715598|0.565|0.319|0.10672|69|24|0.0014098711595639|0.038409757185332|65.758399963379|2020-02-23|-0.1934|2020-03-22|0.20892|1986-03-23
2024-03-03 20:41:12|WEEKLY|02722|21245|/equities/cpb-inc|R2000VALUE|16.652526393944|13|1.2110654598603|-0.0225|1|1|-0.02254|18.65|-0.03527|38|0.28689256060494|38|41.4|-0.00739|0.05486|0.018187539623734|0.090605195210495|70.214442947652|210.50890971024|36.974623565225|0.6|0.333|0.20756|45|22|0.001434608|0.07273144|798.97998046875|2007-02-25|-0.41766|2011-03-06|0.58034|2010-04-25
2024-03-03 20:41:13|WEEKLY|02723|16218|/equities/great-southern-ba|R2000VALUE|-61.364713248955|2|3.6607720155867|-0.0252|-1|1|-0.02525|51.57|-0.10876|10|-0.10875541048784|10|52.29|0.10775|0.21874|0.27026110598961|0.39491002841797|966.14601087596|3907.4174177443|6875.9999593099|0.618|0.5|0.19356|34|13|0.003281568296796|0.057904991568297|64.160003662109|2022-10-23|-0.31179|2008-10-12|0.47934|1993-07-25
2024-03-03 20:41:14|WEEKLY|02724|16906|/equities/peapack-gladstone|R2000VALUE|-30.3491598916|4|2.3689980552181|-0.0068|-1|1|-0.00677|23.8|-0.18623|8|-0.18623063647142|8|31.79|-0.04337|0.00533|0.017093062009561|0.037271347770329|84.014128763181|114.34709197738|156.47599722137|0.658|0.421|0.18453|38|20|0.0016548059454996|0.065786548307184|42.189998626709|2022-11-13|-0.32121|2020-03-22|0.43954|2009-03-15
2024-03-03 20:41:15|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
2024-03-03 20:41:17|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
2024-03-03 20:41:18|WEEKLY|02727|960968|/equities/cambridge-bancorp|R2000VALUE|57.099181754152|12|4.4452711317818|-0.0256|1|2|-0.10647|62.69|0.23261|76|0.23261463031958|76|40.16|0.05137|0.0964|0.14842316864841|0.28561270738636|459.8665201384|566.57819411315|683.64229122281|0.516|0.29|0.09497|31|9|0.0020063933121019|0.034089339171975|97.569999694824|2021-11-28|-0.1761|2023-04-30|0.21774|1996-05-12
2024-03-03 20:41:19|WEEKLY|02728|24439|/equities/argan|R2000VALUE|40.345120403839|57|2.1791033300858||0|0|0.13889|46.74|-0.08604|70|-0.086036858127458|70|38.49|-0.01443|0.13168|0.063818582431437|0.13589656548522|71.208119753752|207.84671355591|692.44446931062|0.486|0.343|0.28162|35|8|0.0043372630078403|0.084867562366358|73.468040466309|2017-01-29|-0.40692|2001-10-14|1.1|2003-01-05
2024-03-03 20:41:20|WEEKLY|02729|16234|/equities/hafc|R2000VALUE|-18.838593073113|4|1.2303643449886||0|0|0.02973|15.01|-0.20032|43|-0.20032312148966|43|49.13|0.15701|0.22708|0.2543315742457|0.36834236646323|650.35209163571|984.78123834637|177.42316975414|0.419|0.323|0.20316|31|9|0.0022055176933159|0.074010340760157|185.44000244141|2007-01-07|-0.31863|2009-06-28|0.81667|2010-01-24
2024-03-03 20:41:21|WEEKLY|02730|48652|/equities/orchid-isla|R2000VALUE|6.8787951635387|12|0.55311780461576|0.031|1|1|0.03095|8.66|0.10297|22|-0.080256822812698|6|62.78|0.1427|0.1687|0.11717560557015|-0.029770574114184|147.5827471405|93.87970128|11.702702496503|0.444|0.222|0.19194|9|5|-0.0022377256944444|0.061028090277778|77|2013-02-24|-0.34797|2020-03-15|0.54237|2020-04-12
2024-03-03 20:41:22|WEEKLY|02731|15578|/equities/bank-of-marin-ban|R2000VALUE|-20.980451115656|4|1.4086836207867|0.0525|-1|1|0.05248|16.61|-0.1873|26|-0.18729712866654|26|32.98|-0.02384|0.05366|0.01773088141644|0.031186952857043|87.537750854582|102.58149958233|463.96650738352|0.545|0.386|0.13081|44|13|0.0019682324621733|0.049711801925722|47.770000457764|2019-12-29|-0.48539|2013-09-22|0.23327|2016-11-13
2024-03-03 20:41:23|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
2024-03-03 20:41:24|WEEKLY|02733|20985|/equities/cvr-energy-inc|R2000VALUE|29.046010168177|33|2.3743348125795|-0.0308|1|1|-0.03076|32.77|-0.39921|28|-0.39920924040227|28|28.31|-0.05617|0.04766|-0.0047295832158739|0.097395164700236|26.851417301448|167.31728679922|179.16893831287|0.586|0.414|0.30702|29|11|0.0037687807737397|0.10967215709261|55.740001678467|2013-06-02|-0.39802|2008-10-12|0.40119|2016-12-11
2024-03-03 20:41:25|WEEKLY|02734|15421|/equities/anika-therapeutics|R2000VALUE|19.419496883748|14|1.9143341813493|0.1094|1|1|0.10944|25.14|-0.15979|39|-0.15979019698843|39|37.09|0.07672|0.22355|0.08339805099685|0.245439344236|13.172357635163|101.76526062065|558.6666531033|0.581|0.349|0.32124|43|19|0.0049281529850746|0.11606371268657|75.714996337891|2019-10-27|-0.7425|2000-06-04|0.55208|1994-01-02
2024-03-03 20:41:26|WEEKLY|02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|9.1410657550709|6|0.58761043354111|-0.0477|1|1|-0.04766|10.39|-0.19922|6|-0.19921500676899|6|37.84|-0.01218|0.05414|0.095494266830828|0.046057561664296|200.5075397311|118.0253322603|50.881490227734|0.526|0.368|0.19034|19|7|0.00077638121546961|0.06585023480663|31.469999313354|2015-02-01|-0.44771|2020-03-22|0.51148|2020-04-12
2024-03-03 20:41:28|WEEKLY|02736|1050148|/equities/pq-group-holdings|R2000VALUE|-10.677281532676|31|0.65126384465715|0.0889|-1|1|0.08891|9.12|-0.09|26|-0.08999997919256|26|38.13|-0.05754|-0.0016|-0.09555507271906|-0.12699375383572|59.485622648341|66.142926304|74.406646123624|0.625|0.375|0.24019|8|4|0.00048623880597015|0.074799313432836|15.31493473053|2021-03-14|-0.25077|2021-11-21|0.14951|2020-10-18
2024-03-03 20:41:29|WEEKLY|02737|17390|/equities/trustco-bank-corp|R2000VALUE|26.196351649573|12|1.6911846944479|-0.0823|1|2|-0.10807|27.4|0.06313|38|-0.051695634439949|32|46.82|-0.06687|0.17029|0.14992347400459|0.57767453032963|-3958.3603325045|3110.6554628175|7828.5714528997|0.489|0.289|0.20039|45|16|0.0038296317280453|0.054847809254013|48.5|2017-12-03|-0.20342|2020-03-22|3.89344|2016-03-27
2024-03-03 20:41:30|WEEKLY|02738|15529|/equities/barrett-business|R2000VALUE|105.07204943018|29|5.6609836249992|0.2556|1|1|0.25564|119.6|0.08729|61|0.087293967126172|61|47.33|0.2856|0.42901|0.30009227518688|0.47425921473513|258.5240045351|359.15852350634|4413.2840144128|0.606|0.394|0.28124|33|18|0.0047437547169811|0.091251100628931|130|2024-03-03|-0.46373|2014-11-02|0.72646|2003-07-13
2024-03-03 20:41:31|WEEKLY|02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|12.32500167653|18|1.1047242113903|0.3809|1|2|0.24507|13.26|-0.35004|18|-0.35004249805943|18|23.29|-0.36552|-0.23042|-0.26234659434165|-0.35004249805943|53.6444486|64.996|111.80438965204|0.286|0.143|0.2987|7|2|0.0025841666666667|0.093269222222222|19.610000610352|2020-12-13|-0.19474|2023-03-19|0.30675|2023-11-05
2024-03-03 20:41:31|WEEKLY|02740|20841|/equities/suncoke-energy-inc|R2000VALUE|9.1507240881089|31|0.67242942945339|0.2198|1|2|0.17264|10.8|-0.1838|14|-0.0017419816138888|25|36.94|0.03307|0.09871|0.095648241820671|0.16767107420333|183.35079973444|230.0462196459|61.891115865576|0.824|0.412|0.29539|17|10|0.001968358662614|0.09907085106383|24.569999694824|2014-08-24|-0.40513|2015-10-18|0.60851|2016-01-31
2024-03-03 20:41:33|WEEKLY|02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|7.1310493596688|27|1.0596168157692|0.9213|1|1|0.92133|10.99|-0.4411|6|-0.44109778543377|6|23.89|-0.35768|0.03282|-0.062417232097951|-0.068721450360623|58.477020265374|65.224290983085|87.569717960894|0.556|0.333|0.65512|9|3|0.013461203319502|0.20791004149378|33.097499847412|2021-09-26|-0.55517|2020-08-16|1.83086|2021-08-15
2024-03-03 20:41:34|WEEKLY|02742|15952|/equities/dxp-enterprises|R2000VALUE|-37.645029183734|16|2.1086672013951||0|0|-0.14779|35.57|-0.02332|26|-0.023321770620675|26|37.89|0.20403|0.38585|0.0086196872739041|0.11486681838125|34.748005997914|184.17259624563|474.26666259766|0.444|0.333|0.34015|36|11|0.0065790355329949|0.1166984408992|116.87999725342|2014-01-05|-0.44203|1999-11-07|1.42424|2001-05-20
2024-03-03 20:41:35|WEEKLY|02743|41234|/equities/re-max-holding|R2000VALUE|-12.152673540912|52|1.2810744637921||0|0|0.49913|8.66|-0.27169|5|-0.27169329897963|5|35.14|-0.01676|0.04181|-0.019065295639167|-0.045700495769942|74.423972386458|70.803638757541|28.63756584973|0.571|0.357|0.2234|14|6|-0.00068944751381215|0.073591749539595|67.5|2017-10-29|-0.35283|2020-03-22|0.44012|2020-04-12
2024-03-03 20:41:36|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
2024-03-03 20:41:37|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
2024-03-03 20:41:38|WEEKLY|02746|17521|/equities/vse-corp|R2000VALUE|59.032772749473|38|4.914076258802|0.3623|1|1|0.36229|75.43|-0.31115|14|-0.063428711480885|29|28.7|-0.04554|0.07015|0.018430543486776|0.10774405286695|-1.7334500567936|346.61099896739|6559.1305973039|0.465|0.31|0.24244|71|21|0.004571421686747|0.082473007228916|76.940002441406|2024-03-03|-0.52395|2011-05-29|0.72324|2004-10-03
2024-03-03 20:41:39|WEEKLY|02747|1165433|/equities/interprivate-acquisition|R2000VALUE|0.53994396376773|9|0.19085992456417|0.067|1|2|-0.08036|1.03|0.90997|148|-0.063428711480885|29|65|0.39558|0.41681|0.90996784223896|0|190.997|100|10.456852096447|0.333|0|0.44705|3|1|-0.0051843842364532|0.15520246305419|21.834600448608|2021-02-14|-0.28923|2021-02-28|0.47816|2024-01-07
2024-03-03 20:41:40|WEEKLY|02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|23.681586026479|16|1.5561495957231|0.0067|1|1|0.00674|23.9|0.05606|79|0.41133558076519|77|43.33|0.03668|0.07509|0.021317562674099|0.070823874517088|98.751106968008|118.58346690756|106.6012468207|0.667|0.444|0.18007|9|7|0.0010806666666667|0.065782098765432|37.581001281738|2017-01-01|-0.22469|2020-03-22|0.1718|2020-11-15
2024-03-03 20:41:41|WEEKLY|02749|16063|/equities/first-community-b|R2000VALUE|31.532196242556|39|2.3291084055268|0.122|1|2|0.07443|32.77|-0.13876|23|0.23803417887295|56|39.45|-0.0176|0.02994|-0.038814851788683|0.027092423429234|33.835817864391|97.164575578725|277.71186379721|0.474|0.263|0.19118|38|12|0.0016754196486662|0.063082648015615|42.299999237061|2007-02-11|-0.29532|2009-03-08|0.32367|2009-03-15
2024-03-03 20:41:42|WEEKLY|02750|17022|/equities/republic-bancorp|R2000VALUE|47.777143257103|71|3.1093320078106|0.0348|1|1|0.03478|48.5|-0.11782|8|-0.1486294354279|8|60.1|0.11325|0.18|0.045149845199905|0.11872989329708|128.4180424961|162.47306545775|419.91341297903|0.524|0.286|0.22188|21|10|0.0023147372372372|0.073251283783784|57.619998931885|2021-11-07|-0.24611|2008-10-26|0.4707|2000-07-02
2024-03-03 20:41:44|WEEKLY|02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|12.863345004721|11|1.4533583678378|0.0938|1|2|0.02593|17.01|-0.23271|32|2.077803240616|118|42.52|-0.05385|0.24513|0.1561379035884|0.42444053734896|37.911865728486|471.41474002652|277.03584037076|0.762|0.429|0.45124|21|10|0.0079477740863787|0.15946213732004|22.110000610352|2023-01-15|-0.70205|2012-11-11|1.225|2010-04-18
2024-03-03 20:41:45|WEEKLY|02752|24333|/equities/tutor-perini-corp|R2000VALUE|7.8086623504695|33|0.96377931187761|0.472|1|1|0.47205|11.85|-0.25358|9|-0.25357514747729|9|29.32|-0.00352|0.0848|0.076982940308596|0.086296449083267|307.07228272016|235.41651435841|92.00310773432|0.532|0.377|0.24128|77|27|0.0023396506550218|0.084977135371179|75.430000305176|2007-07-22|-0.38615|2020-03-15|0.65245|1991-02-17
2024-03-03 20:41:46|WEEKLY|02753|955845|/equities/seritage-growth-properties|R2000VALUE|8.1346481534044|15|0.45810556733012|0.0532|1|1|0.05316|9.51|-0.03853|58|-0.08113605551655|14|29.13|-0.09667|-0.01596|-0.11037782153673|-0.15081217290835|35.463944741692|34.78482124571|25.360000610352|0.533|0.4|0.29499|15|4|0.0020166518847007|0.094441862527716|57.310001373291|2016-04-17|-0.7062|2020-03-22|1.02963|2022-07-10
2024-03-03 20:41:46|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
2024-03-03 20:41:47|WEEKLY|02755|32395|/equities/fossil-inc|R2000VALUE|-1.7168725323614|118|0.21729084491521|0.9023|-1|1|0.90228|1.03|0.8266|66|0.82659683221876|66|37.28|0.0885|0.24964|0.26885482106727|0.32655955444162|4080.146564907|2304.6610842247|63.190182478706|0.575|0.4|0.33622|40|16|0.0034534950248756|0.11207983830846|139.19999694824|2012-04-08|-0.41237|2015-11-15|0.7321|2018-02-18
2024-03-03 20:41:49|WEEKLY|02756|16576|/equities/mercantile-bank|R2000VALUE|34.08673719946|33|2.6095915543444|0.1471|1|2|0.07601|36.38|0.22896|74|0.22896283977121|74|46.07|0.02799|0.11157|0.13540932896915|0.29640518332179|204.33011609786|843.64624599704|465.81307726832|0.483|0.345|0.20231|29|9|0.0024217032163743|0.072051564327485|42.821098327637|2024-02-04|-0.26043|2008-11-09|0.35979|2010-11-14
2024-03-03 20:41:50|WEEKLY|02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|-34.050383528231|5|2.3785931958342||0|0|-0.11703|27.49|-0.17908|12|0.15102035851342|21|30.23|-0.0872|-0.00615|-0.073744320765865|0.026633866767306|27.373529168536|111.5294632134|214.7656200116|0.636|0.364|0.20258|22|9|0.002347264573991|0.070747159940209|34.069999694824|2024-02-04|-0.23902|2024-02-04|0.17309|2011-07-17
2024-03-03 20:41:51|WEEKLY|02758|1095928|/equities/mercantil-bank-a|R2000VALUE|19.968371803835|13|1.7219258997951|-0.0451|1|2|-0.09299|20.97|0.1305|84|0.15102035851342|21|91.67|0.43387|0.48719|0.13050016146829|0|113.05|100|74.440891929573|0.333|0|0.30812|3|1|0.0012120905923345|0.10378825783972|259.23001098633|2018-09-09|-0.16345|2018-12-16|0.59446|2018-09-09
2024-03-03 20:41:52|WEEKLY|02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|22.263194055509|71|1.6672684447131|0.7393|1|1|0.73927|27.15|0.04817|49|0.0046403298164168|110|33.4|0.02513|0.08492|0.090073456990573|0.15147189771087|267.60992554925|344.15173860413|126.27906799316|0.511|0.298|0.18993|47|15|0.0016587195121951|0.064831920731707|58.25|1996-05-19|-0.44867|2002-07-28|0.48276|2002-08-04
2024-03-03 20:41:53|WEEKLY|02760|16779|/equities/national-western|R2000VALUE|471.50383640745|70|4.8245522928958||0|0|1.40332|486|-0.05077|55|0.45975919025784|64|45.31|0.12467|0.22468|0.4701712450872|0.75225729255941|17043.132346737|22966.088877501|13885.714285714|0.449|0.286|0.19968|49|14|0.0035247575360419|0.062247868064657|488.89999389648|2023-10-15|-0.36006|2009-03-08|0.52237|2009-03-15
2024-03-03 20:41:55|WEEKLY|02761|17356|/equities/titan-machinery-i|R2000VALUE|-31.129414529764|51|1.8963855948421||0|0|0.14561|25.76|-0.00994|31|-0.0099415689067394|31|36.23|-0.07033|0.07135|0.072790273109435|0.078543683374493|114.18995486503|106.93282431747|264.20513055263|0.5|0.409|0.33103|22|8|0.00406546635183|0.10753585596222|47.869998931885|2023-03-12|-0.30578|2023-03-19|0.41549|2008-12-14
2024-03-03 20:41:56|WEEKLY|02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|16.299106211348|14|1.2632644670261||0|0|0.2827|20.69|-0.06892|37|-0.15858805089005|5|41.8|-2.34235|3.22511|4.7373199816835|7.7080587812481|14348.382437026|6395.8410235451|90.349348815341|0.667|0.4|0.45096|15|7|0.1047845625|0.12713425|210.91000366211|2014-07-27|-0.44539|2016-02-14|68.49333|2014-07-20
2024-03-03 20:41:57|WEEKLY|02763|15753|/equities/comtech-tele|R2000VALUE|-9.2933823129901|13|1.0432768998059|0.2491|-1|1|0.24915|6.6|-0.19116|6|-0.19115965935868|6|41.27|0.07998|0.18727|0.15778299533945|0.2796425497865|232.13778245114|1498.3958001375|114.98258132068|0.596|0.423|0.35009|52|22|0.0042668257645968|0.12828444392956|58|2007-10-14|-0.40022|2009-03-15|0.8975|1999-07-11
2024-03-03 20:41:58|WEEKLY|02764|20862|/equities/dynex-capital-inc|R2000VALUE|10.676376190989|12|0.61843323376849|0.0051|1|2|-0.02366|12.38|0.16778|80|0.091855489352129|36|60.32|0.35302|0.44847|0.35120123322689|0.4428746861724|1757.117934421|832.00202683476|20.633333524068|0.452|0.29|0.1592|31|7|0.001504524189261|0.071358245614035|195|1993-10-24|-0.56893|2000-04-23|1.24889|2000-09-03
2024-03-03 20:41:59|WEEKLY|02765|942325|/equities/vectrus-inc|R2000VALUE|-46.360621674474|17|2.61354040557||0|0|0.07549|38.7|-0.30696|15|-0.036739244020542|20|34.07|-0.04595|0.05673|0.070781121240269|0.17042919579405|131.20034717282|153.84393982337|168.26087288234|0.429|0.214|0.24412|14|5|0.002998154158215|0.081224584178499|60.319999694824|2021-03-14|-0.46915|2016-10-02|0.33252|2016-11-13
2024-03-03 20:42:00|WEEKLY|02766|17038|/equities/resources-connect|R2000VALUE|-15.289412945966|74|0.73698822526965||0|0|0.1205|13.94|0.21564|83|0.21564112652091|83|29.92|-0.10466|-0.03951|-0.054189373417191|-0.036527367716693|14.550292048603|38.317662909414|174.24999475479|0.684|0.421|0.24517|38|20|0.0019153553719008|0.07752814876033|36.209999084473|2007-07-15|-0.2242|2007-09-30|0.24382|2004-03-28
2024-03-03 20:42:01|WEEKLY|02767|52321|/equities/aemetis-inc|R2000VALUE|-5.6667817745968|24|0.67059393440236|0.1698|-1|1|0.16981|3.52|0.12648|17|0.12648426331144|17|49.83|0.06994|0.28189|0.28415267853643|0.40514101929046|290.07558173536|211.02254530599|1.9555555449592|0.611|0.278|0.69124|18|10|0.0087109347826087|0.2465492826087|390|2006-07-09|-0.85075|2008-12-21|1.13043|2018-03-18
2024-03-03 20:42:02|WEEKLY|02768|17341|/equities/first-financial-corp|R2000VALUE|-43.58873179736|2|2.1854101922191|0.0118|-1|1|0.01179|36.89|-0.03263|12|-0.032629375883408|12|37.36|-0.03249|0.01287|0.0050865529039734|0.070146100502807|64.26497498409|180.57001514782|510.23512160898|0.545|0.341|0.15042|44|19|0.0017318176291793|0.053584273556231|53.490001678467|2017-01-01|-0.217|2020-03-22|0.24069|2001-04-01
2024-03-03 20:42:03|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
2024-03-03 20:42:04|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
2024-03-03 20:42:06|WEEKLY|02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|9.1334508043989|77|0.81333309221986|1.1267|1|1|1.12667|9.57|-0.30435|13|-0.028750002384186|27|32.07|-0.03275|0.02715|0.083884757615786|0.14989996685584|97.820115989549|187.78480169972|188.01570546041|0.61|0.341|0.36543|41|21|0.0043457512580877|0.1148879007908|47.349998474121|2007-10-21|-0.5896|2020-03-15|0.65|2020-04-12
2024-03-03 20:42:07|WEEKLY|02772|15763|/equities/consolidated-comm|R2000VALUE|3.8728952293633|29|0.14903498076604|0.0642|1|1|0.0642|4.31|0.29443|50|-0.27979925693572|12|41|-0.05001|0.01388|-0.042872329199272|-0.070488772047927|13.642016721225|41.845413032225|31.254531941278|0.609|0.391|0.26021|23|13|0.00062419155509784|0.079150370751802|30.229999542236|2016-12-04|-0.38644|2019-04-28|0.39847|2020-02-23
2024-03-03 20:42:08|WEEKLY|02773|17434|/equities/universal-electro|R2000VALUE|-11.041861110579|147|1.0037178095084|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|0.0024037739345275|0.098453928350834|80.419998168945|2016-08-21|-0.51923|1994-01-23|0.38767|2000-03-12
2024-03-03 20:42:09|WEEKLY|02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|-13.727864682858|107|1.1253595173909|0.6669|-1|1|0.66686|11.27|-0.00279|13|-0.002794309918952|13|20.5|-0.374|-0.165|-0.1020778959593|-0.1020778959593|79.64117944|79.64117944|59.160109759157|0.5|0.5|0.43353|4|2|0.00090212765957447|0.13324127659574|52.430000305176|2022-01-09|-0.26532|2022-05-15|0.41819|2020-08-09
2024-03-03 20:42:09|WEEKLY|02775|942324|/equities/centrus-energy|R2000VALUE|-56.735223851013|2|5.1367410293578||0|0|-0.01197|41.44|-0.03077|29|-0.030769212711492|29|37.08|-0.00014|0.15042|0.083643146367489|0.18764099269973|5.4369719858052|155.09641984873|1.0666831212765|0.583|0.361|0.42458|36|15|0.003513869760479|0.14268664670659|6992.8999023438|2007-05-27|-0.53472|2013-07-07|2.17505|2013-07-28
2024-03-03 20:42:11|WEEKLY|02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|-5.1113312823123|157|1.2298893863721||0|0|0.99684|1.59|||-0.030769212711492|29|9.5|-0.30901|-0.23298|0|0|100|100|0.27347780643474|0|0|0.25157|2|0|-0.013107885714286|0.2588548|798.59997558594|2021-01-24|-0.58327|2022-05-15|1.45399|2023-12-17
2024-03-03 20:42:12|WEEKLY|02777|20936|/equities/movado-group-inc|R2000VALUE|-31.318372242172|50|1.5928386414706|-0.0371|-1|1|-0.03708|28.81|-0.24552|7|-0.24551871491323|7|30.74|-0.04412|0.03552|0.02262038024719|0.098044103739288|59.323137699188|266.38870516162|758.15789019633|0.56|0.36|0.25784|50|21|0.0034574527112232|0.085598259773014|53.724998474121|2018-06-10|-0.3895|2000-03-26|0.35792|2009-06-14
2024-03-03 20:42:13|WEEKLY|02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|25.427119404881|12|2.7196651821927|0.0268|1|1|0.02675|32.24|0.06533|51|0.45789485924352|48|31.73|-0.02931|0.07356|0.027910334714688|0.08380528968747|59.268767825248|250.44583626631|109.77187864224|0.51|0.388|0.28777|49|17|0.003822975734355|0.10732625798212|410.70001220703|2006-01-15|-0.39899|2020-03-22|0.86207|2009-03-15
2024-03-03 20:42:14|WEEKLY|02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|-14.410506272132|50|0.7109689766424|-0.143|-1|1|-0.14298|12.95|-0.22768|17|-0.22767553750631|17|46.64|0.09175|0.19938|0.10516618011009|0.11713981603665|425.44988682288|284.03785329614|24.128936558746|0.619|0.452|0.16008|42|21|0.0011248256972112|0.061466533864542|124.5|1996-08-18|-0.45196|2020-03-22|1.65931|2021-10-24
2024-03-03 20:42:15|WEEKLY|02780|15451|/equities/arrow-financial-corp|R2000VALUE|23.122700993789|18|1.7154141497989|0.1293|1|2|0.04174|23.96|-0.22343|17|-0.22343249299946|17|56.56|0.05742|0.11011|0.16072118298138|0.36581503862146|227.77180197545|982.62992071273|3523.5292400662|0.564|0.333|0.1812|39|20|0.0023048582995951|0.05817542959964|36.049999237061|2021-11-07|-0.19474|1991-06-30|0.26384|1994-05-22
2024-03-03 20:42:17|WEEKLY|02781|21062|/equities/ducommun-inc|R2000VALUE|44.520922268409|13|2.1815455525403|-0.0632|1|1|-0.06316|48.5|-0.18361|27|-0.18361359995536|27|28.84|0.00012|0.10395|-0.041905340309974|-0.0013104698519904|4.5194613416514|40.860844465891|506.26305204852|0.532|0.329|0.24438|79|31|0.0031024628820961|0.084247406113537|65.400001525879|2021-04-18|-0.61881|1988-03-27|0.46479|1989-05-07
2024-03-03 20:42:18|WEEKLY|02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|27.207153580298|11|1.7726153460773|0.0405|1|1|0.04045|33.18|-0.11309|9|0.59820530761712|45|37.33|-0.03784|0.05092|0.045256539145081|0.13745353081766|30.883438161253|229.40010875945|543.04418298091|0.628|0.395|0.24094|43|17|0.0026651393188854|0.079721783281734|42.759998321533|2004-01-25|-0.25651|2009-05-17|0.33939|2009-03-29
2024-03-03 20:42:19|WEEKLY|02783|16875|/equities/pc-connection|R2000VALUE|58.210456281817|31|3.7639634597166|0.3527|1|2|0.27943|66.62|-0.18346|13|-0.10635033783872|11|39.38|-0.0666|0.02014|-0.012414514046842|0.058976870043697|53.64892175028|101.23315317871|561.72010687264|0.571|0.333|0.25056|21|9|0.0035875845974329|0.08279073512252|70.550003051758|2024-02-18|-0.2658|2018-10-21|0.49689|2008-11-30
2024-03-03 20:42:20|WEEKLY|02784|1073417|/equities/business-first|R2000VALUE|20.821029790816|32|1.4190503106618|0.2128|1|2|0.04487|21.89|0.28375|72|0.28374650434314|72|92|0.22473|0.30118|0.28374650434314|0.28374650434314|128.375|128.375|78.599637665402|0.333|0.333|0.24655|3|0|0.0010450488599349|0.077097524429967|30|2018-04-22|-0.336|2020-03-22|0.34739|2020-03-29
2024-03-03 20:42:20|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
2024-03-03 20:42:22|WEEKLY|02786|16099|/equities/financial-institutions|R2000VALUE|17.877532143373|31|1.4538914472272|-0.0929|1|1|-0.09294|18.25|0.29427|72|0.29427459046678|72|50.32|-0.00906|0.05979|0.054292795441233|0.15227945800849|141.85335686591|199.01111337428|121.66666666667|0.44|0.24|0.26517|25|9|0.0017016847826087|0.074080248447205|38.849998474121|2002-05-05|-0.32238|2009-03-01|0.40358|2009-03-22
2024-03-03 20:42:23|WEEKLY|02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|-7.9696578787936|43|0.56821933743601|0.1606|-1|1|0.16057|6.43|-0.07465|17|-0.074645165299598|17|51.38|0.06982|0.10962|0.046965343961693|-0.054379624393161|121.16122816898|84.28472467995|17.142095750635|0.625|0.375|0.25695|8|4|-0.0019133554083885|0.08532995584989|80.419998168945|2015-07-05|-0.29676|2016-11-06|0.32258|2015-07-05
2024-03-03 20:42:24|WEEKLY|02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE|-3.4515415363057|146|0.44051384702468||0|0|0.90134|2.14|1.18209|51|1.1820927011771|51|50.43|0.32837|0.42425|0.47050392795615|0.72508796947919|712.43470095845|941.43889036029|21.926230068842|0.857|0.5|0.41512|14|10|0.0020279318448884|0.11811895417156|119.98000335693|2013-11-24|-0.37764|2020-03-15|0.43419|2008-02-03
2024-03-03 20:42:25|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
2024-03-03 20:42:26|WEEKLY|02790|16240|/equities/haynes--international|R2000VALUE|52.087992012999|83|2.4977530438033|0.4239|1|1|0.42386|59.56|-0.30678|5|0.60949616435565|61|35.5|0.13917|0.21837|-0.093541801767162|0.037158704909135|21.926295093007|97.348194054019|441.18519535771|0.423|0.192|0.29406|26|9|0.0035623582089552|0.091366288557214|100.09999847412|2007-07-22|-0.33377|2008-10-12|0.35131|2008-11-02
2024-03-03 20:42:28|WEEKLY|02791|1050737|/equities/rhythm-pharma|R2000VALUE|33.831585899084|31|5.5268779256529|0.9172|1|2|0.78846|43.71|1.13608|36|1.1360757923661|36|23.38|-0.28848|-0.08803|-0.013408180343769|0.12958979489779|42.216886516152|101.82558252811|173.10890726524|0.385|0.308|0.51372|13|2|0.0073842814371258|0.1466171257485|52.569999694824|2024-02-18|-0.31629|2022-05-08|1.04703|2022-07-17
2024-03-03 20:42:28|WEEKLY|02792|1163484|/equities/annexon-inc|R2000VALUE|3.1177078203194|11|0.92076401856765|0.7232|1|2|0.48878|5.97|0.01474|40|-0.33496727977642|31|35.6|-0.18311|-0.12897|-0.042373964609471|-0.40450396646738|57.668761629771|34.97791788|33.6148632503|0.8|0.4|0.59555|5|4|0.0016902659574468|0.18545755319149|38.009998321533|2021-02-28|-0.51695|2023-05-28|0.43728|2023-12-24
2024-03-03 20:42:29|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
2024-03-03 20:42:30|WEEKLY|02794|15403|/equities/american-superconductor|R2000VALUE|7.9057737582881|13|1.8530754647666|0.371|1|1|0.371|13.71|0.20455|34|0.20454547538624|34|37.04|0.04973|0.16082|0.11192400380411|0.17832397408421|56.030829027827|162.19516194361|11.425000031789|0.622|0.378|0.42002|45|25|0.003691095890411|0.13926031566409|751.25|2000-03-05|-0.43865|2011-04-10|0.70323|2003-08-17
2024-03-03 20:42:31|WEEKLY|02795|15555|/equities/big-5-sporting-go|R2000VALUE|-6.9866357832032|116|0.64054524199424||0|0|0.74105|4.7|7.50059|80|7.5005898642067|80|36.29|0.28542|0.41305|0.52799382007275|0.66449530661053|762.48500553265|556.91350880254|32.890131713168|0.571|0.429|0.34691|28|13|0.0029328647214854|0.11593883289125|46.298980712891|2021-11-14|-0.41322|2020-04-05|0.65721|2021-05-09
2024-03-03 20:42:33|WEEKLY|02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|19.591183397481|14|0.93168425082188|-0.0143|1|2|-0.03183|20.38|0.44639|62|0.44638643062668|62|32.89|0.02679|0.07407|0.049514175811161|0.084596470598459|261.97333789949|384.76168580205|147.04184462911|0.587|0.365|0.11047|63|19|0.0010659904076739|0.047662292565947|36.599998474121|2022-01-09|-0.38707|2008-10-12|0.31937|2009-05-10
2024-03-03 20:42:34|WEEKLY|02797|15795|/equities/computer-programs|R2000VALUE|-13.142133236857|76|1.230710983585||0|0|0.66883|9.19|-0.16236|29|-0.16236315643796|29|40.81|-0.05494|0.03665|0.020165811483284|0.043720773891458|78.314861918805|102.01166177613|48.675847398767|0.615|0.423|0.23402|26|13|0.00077360915492958|0.077078697183099|79.059997558594|2011-07-31|-0.30701|2016-08-07|0.26788|2015-11-29
2024-03-03 20:42:35|WEEKLY|02798|29677|/equities/tidewater-inc.|R2000VALUE|55.29458116019|172|7.0268062799366|8.0304|1|2|7.41281|80.09|0.31461|38|-0.29168791886775|8|32.6|-0.03236|0.03391|0.0079310547455919|0.0087937148765679|42.598652972845|60.781604429296|11.458288581028|0.523|0.308|0.27896|65|25|0.0016444890829694|0.094011895196507|2513.1398925781|2007-07-29|-0.46488|2016-10-30|0.75845|2016-03-06
2024-03-03 20:42:36|WEEKLY|02799|20379|/equities/rex-american-resources-corp|R2000VALUE|36.921934234759|112|2.9771624201289||0|0|0.22617|43.3|0.08264|36|0.082635535522878|36|29.19|-0.00835|0.09508|0.034002523788648|0.089567820232316|27.361454408901|105.73651472526|5851.3511728422|0.597|0.388|0.25333|67|25|0.0042599951620706|0.090060643444606|51.185001373291|2023-12-03|-0.58767|2000-01-09|0.44872|1991-04-28
2024-03-03 20:42:37|WEEKLY|02800|1152340|/equities/alerus-financial-corp|R2000VALUE|19.266734570361|40|1.5991537884352||0|0|0.21637|21.7|0.45971|79|0.45970653118797|79|35.38|0.06144|0.10512|0.033633745367406|0.10423035688586|111.41917660234|125.29119857025|120.02212862007|0.462|0.231|0.12448|13|5|0.0010632665330661|0.046335070140281|38.307899475098|2021-11-14|-0.1552|2021-01-31|0.18311|2023-12-17
2024-03-03 20:42:39|WEEKLY|02801|16110|/equities/farmers-national|R2000VALUE|12.148662725653|13|0.8326471901284||0|0|0.00756|13.32|-0.16271|9|-0.1890157265107|9|70.29|0.13844|0.23208|0.087062141942946|0.20306078471078|90.285707513601|137.64748269246|308.33331401701|0.571|0.333|0.19196|21|9|0.0016890188172043|0.055975947580645|20|2022-01-16|-0.18101|2008-10-26|0.57895|2009-01-11
2024-03-03 20:42:40|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
2024-03-03 20:42:41|WEEKLY|02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|29.535695972944|8|1.5758155968231||0|0|-0.07611|32.53|0.13355|74|0.13355277357875|74|34.07|-0.01717|0.04775|0.0098961759673743|0.0772287841303|56.044598047252|309.55382837522|18072.220825928|0.448|0.343|0.16495|67|19|0.0029379344978166|0.049506729257642|53.979999542236|2021-01-31|-0.21093|2021-02-07|0.31327|2021-01-31
2024-03-03 20:42:42|WEEKLY|02804|20760|/equities/intrepid-potash-inc|R2000VALUE|-24.65795249896|17|1.9442742228418|-0.1526|-1|1|-0.15263|21.07|0.54903|62|3.1218696722282|76|57.93|0.26042|0.40567|0.37260426757924|0.55012622551298|273.35996523799|313.15970986779|4.0566035241514|0.643|0.429|0.34764|14|6|0.00062756952841596|0.12843102781137|762.40002441406|2008-06-29|-0.42793|2016-03-06|0.90647|2016-12-11
2024-03-03 20:42:43|WEEKLY|02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|22.819045340595|32|1.9173145848065|0.0519|1|1|0.05195|25.92|0.00805|19|-0.056841781483188|6|44.31|0.03763|0.08071|0.093156924034431|0.16460050110114|176.14524019088|173.32085279595|216.00000063578|0.615|0.308|0.15314|13|7|0.0019385667215816|0.051777726523888|32.599998474121|2022-01-23|-0.3567|2020-03-22|0.22596|2020-03-29
2024-03-03 20:42:45|WEEKLY|02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|56.898536551631|13|5.0221336756241|0.1292|1|1|0.12919|57.25|0.57198|91|0.55023744970721|24|38.93|0.01268|0.08757|0.12510974775412|0.089104977134274|193.32700928103|137.52348031085|133.98081117088|0.533|0.4|0.24259|15|5|0.0021301845637584|0.082173355704698|108.12999725342|2014-03-09|-0.1891|2016-08-14|0.5|2023-03-05
2024-03-03 20:42:45|WEEKLY|02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|35.113474357217|15|1.8261066155308||0|0|-0.0544|38.59|-0.0416|36|0.024046053946761|18|41.57|0.13284|0.19074|0.17703827175208|0.24055841556487|3969.6738793934|2612.5657791389|1026.3297938954|0.673|0.429|0.21691|49|21|0.00331|0.082057006338371|55.75|2021-06-20|-0.40824|1987-10-25|0.88679|1986-08-31
2024-03-03 20:42:47|WEEKLY|02808|1152813|/equities/oportun-financial-corp|R2000VALUE|-5.2513846613|17|0.62420223727624||0|0|-0.57371|3.95|-0.62425|13|-0.62425148877773|13|35.83|-0.13129|0.01955|-0.0094045758522903|-0.23487243536403|49.451494411718|29.6649636543|24.292742878733|0.667|0.5|0.41655|6|3|0.00071588744588745|0.15162311688312|27.950000762939|2021-11-14|-0.58987|2023-11-12|0.53132|2022-11-13
2024-03-03 20:42:47|WEEKLY|02809|21200|/equities/ennis-inc|R2000VALUE|-22.348293679078|2|0.73443107377134|-0.0105|-1|1|-0.01048|20.25|0.02446|42|0.024456008068099|42|44.02|0.00201|0.06214|0.012678450095294|0.070662572900098|91.253015553568|334.79447733944|2177.4193380923|0.673|0.423|0.16765|52|22|0.0021807074235808|0.05900796069869|26.229999542236|2007-04-29|-0.19641|2009-02-15|0.23899|2008-12-21
2024-03-03 20:42:48|WEEKLY|02810|16319|/equities/independent-bank-corp|R2000VALUE|21.218918340778|32|1.755258991385||0|0|0.17576|24.35|-0.11623|18|-0.11622573181053|18|52.89|0.13755|0.23755|0.32422573676264|0.53307200569806|134.13638963311|254.92920391199|210.36717738845|0.459|0.297|0.33654|37|9|0.0027017706237425|0.080925075452716|286.71200561523|2005-02-13|-0.39722|2008-10-12|0.9|2011-01-09
2024-03-03 20:42:50|WEEKLY|02811|16169|/equities/geron-corp|R2000VALUE|-2.6706538358479|28|0.29133242287501|0.085|-1|1|0.08502|2.26|-0.20323|15|-0.20322577271079|15|35.3|-0.15896|0.12929|0.035973001735958|0.12701030460888|-10.996572289969|76.76964378471|31.367106376051|0.625|0.45|0.42365|40|15|0.0055696247394024|0.14396381514941|71.69100189209|2000-03-05|-0.67766|2018-09-30|1.77797|1998-11-08
2024-03-03 20:42:51|WEEKLY|02812|16653|/equities/midwest-one-financial|R2000VALUE|21.653020275264|32|1.9819871694537||0|0|-0.09733|22.63|-0.17873|18|-0.17872950408725|18|36.2|-0.0043|0.10971|0.044901008715274|0.059239746683664|121.0751224795|136.473418262|101.34348069004|0.48|0.44|0.14022|25|2|0.0011933653846154|0.058019433760684|39.200000762939|2016-12-18|-0.49979|2002-10-06|0.22727|2006-08-27
2024-03-03 20:42:52|WEEKLY|02813|20228|/equities/entravision-communications-corp|R2000VALUE|-4.6404198201509|43|0.32900371571806||0|0|0.19703|3.79|-0.16014|26|-0.16014236898475|26|45.69|0.16218|0.24754|0.24640115823751|0.33857669832344|749.49173593301|724.88393319639|19.766350287256|0.654|0.462|0.33132|26|11|0.0030914390243902|0.12287253658537|20.218999862671|2000-08-27|-0.48154|2008-11-16|1.11326|2008-12-21
2024-03-03 20:42:53|WEEKLY|02814|961630|/equities/equity-bancshares-inc|R2000VALUE|27.907728991656|32|1.9949392564677|0.1418|1|1|0.14182|31.32|-0.22241|16|0.41672568980575|85|44.67|0.07384|0.12078|0.14337729064578|0.25249402806642|165.93633549978|180.56746162933|130.55439763918|0.556|0.333|0.19763|9|5|0.0017295612009238|0.071529515011547|44.299999237061|2018-07-15|-0.18597|2020-03-15|0.2054|2023-12-10
2024-03-03 20:42:54|WEEKLY|02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE|29.960764275719|11|1.6363950217004|0.2442|1|2|0.19932|35.08|-0.09346|14|0.21578051305761|45|33|-0.10577|-0.0468|-0.074018834784492|-0.067539131737578|68.920729833074|76.026132143175|128.7339516736|0.571|0.429|0.23815|7|3|0.0025153941908714|0.075224190871369|36.149898529053|2024-03-03|-0.26695|2020-03-22|0.32769|2020-03-29
2024-03-03 20:42:56|WEEKLY|02816|29706|/equities/united-states-cellular-corp|R2000VALUE|-46.554967238037|2|4.1833226924235||0|0|-0.10599|36|0.57566|29|0.5756589090144|29|33.36|0.00213|0.08369|0.05855820144165|0.13510864204047|153.2536884232|633.38294614704|226.70025025543|0.679|0.429|0.17982|56|25|0.0017707544141252|0.062773536650615|125.75|1999-12-05|-0.32067|2008-10-12|0.88814|2023-08-06
2024-03-03 20:42:57|WEEKLY|02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE|16.049597137717|18|1.0658461957376||0|0|0.14972|18.66|0.46832|94|0.46831534900538|94|53|0.01103|0.03986|0.11538287739507|0.061478843158968|137.9099045349|107.98761601367|114.83076829177|0.571|0.429|0.21254|7|3|0.0014067525773196|0.068533350515464|23|2021-06-13|-0.24088|2020-03-22|0.23128|2020-04-12
2024-03-03 20:42:58|WEEKLY|02818|16102|/equities/the-first-of-long|R2000VALUE|-13.399547407691|1|0.77484904052959||1|0|0|10.87|-0.16811|10|-0.1681088014616|10|48.13|-0.00147|0.0802|0.14052158943284|0.22445950459333|388.9498699312|486.56470335706|869.59999084473|0.605|0.395|0.153|38|14|0.0019008310552214|0.053901869874248|33.5|2017-11-05|-0.39264|2011-09-25|0.50898|1987-09-27
2024-03-03 20:42:59|WEEKLY|02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|1.9765473205263|30|0.19485583896163||0|0|0.18408|2.38|-0.1674|26|-0.16739807352854|26|49.95|0.00068|0.05933|-0.073492907377947|-0.076072738676457|44.03273615219|50.925725577838|11.609756655809|0.526|0.421|0.2076|19|5|-0.00088873210633947|0.074233946830266|21.979999542236|2006-06-04|-0.28437|2020-03-15|0.29148|2008-11-02
2024-03-03 20:43:00|WEEKLY|02820|1097534|/equities/bank-first-national|R2000VALUE|74.934539237514|39|5.4636320281476|0.0241|1|2|-0.0187|85.03|0.2141|137|0.21410361760191|137|45.73|0.06558|0.11282|-0.004345638896322|0.11373607820699|85.193247970326|146.11842511263|539.87300812252|0.727|0.364|0.18028|11|6|0.0036055083179298|0.041610129390018|99.834999084473|2022-11-27|-0.12146|2019-07-21|0.19784|2019-09-15
2024-03-03 20:43:01|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
2024-03-03 20:43:02|WEEKLY|02822|1131006|/equities/act-ii-global-a|R2000VALUE|3.6314660126409|36|0.38617806254356|0.2691|1|2|0.19154|4.79|0.06435|52|0.064351390898441|52|21.4|0.03908|0.07524|-0.0063778161148733|0.019826055396188|94.658946933757|110.16956290131|49.483469120263|0.7|0.5|0.14757|10|4|-0.00044277108433735|0.087844016064257|14.949999809265|2021-03-28|-0.21003|2023-03-12|0.37391|2024-02-18
2024-03-03 20:43:03|WEEKLY|02823|15430|/equities/american-public-education|R2000VALUE|8.4712996670246|15|1.2739350151894|0.6069|1|1|0.60688|10.75|-0.70464|15|-0.7046443940109|15|33.48|-0.15438|0.00961|-0.082631521394942|-0.10539214758132|13.195814125926|22.797578308378|29.927618452091|0.52|0.32|0.29308|25|11|0.0010582608695652|0.094986028202115|53.240001678467|2008-09-21|-0.58384|2023-03-19|0.45131|2016-03-06
2024-03-03 20:43:04|WEEKLY|02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|3.2504818026026|5|0.50035547066332|-0.16|1|1|-0.16|3.78|0.14327|11|0.14326906333684|11|33.47|0.00597|0.15866|-0.051860208306452|0.14576022346192|-28.01190650948|123.47416959258|9.869451819028|0.6|0.4|0.4173|15|8|0.00077946640316205|0.13638658102767|44.169998168945|2014-07-20|-0.47817|2015-08-23|0.63761|2022-11-06
2024-03-03 20:43:05|WEEKLY|02825|15489|/equities/atlantic-tele-net|R2000VALUE|29.451369562231|10|3.8018874262333|-0.135|1|1|-0.13498|33.71|-0.25453|23|-0.25453425746706|23|32.84|-0.07334|0.05852|0.027796952596727|0.102333484456|48.687177224617|313.89281700764|387.47126233926|0.608|0.412|0.22157|51|17|0.0027032957244656|0.079358586698337|88.779998779297|2018-12-02|-0.37313|1993-04-04|0.51537|2009-06-14
2024-03-03 20:43:07|WEEKLY|02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|-29.516965863309|2|1.4639886211029||0|0|0.00558|24.95|-0.11874|10|-0.11873615731083|10|31.87|-0.05747|-0.02431|-0.024036424298459|0.035334432879531|35.776696131184|149.34672885467|534.26124957881|0.609|0.391|0.16036|46|19|0.0018746421267894|0.050552494887526|33.409999847412|2017-04-02|-0.21853|2020-04-05|0.27273|1996-02-18
2024-03-03 20:43:08|WEEKLY|02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|4.6317406316808|27|1.1804105971277|0.5347|1|1|0.53465|7.75|-0.19713|9|-0.19713098802189|9|47|0.03707|0.13689|-0.19713098802189|-0.19713098802189|80.287|80.287|77.5|0.143|0.143|0.30099|7|1|0.0020809014084507|0.10760636619718|15.949999809265|2021-06-20|-0.28904|2023-04-30|0.31639|2024-01-07
2024-03-03 20:43:09|WEEKLY|02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|35.884584536297|32|2.938036802355|0.4757|1|2|0.38529|42.57|-0.19293|20|-0.091912454908035|5|27.27|-0.09066|-0.02629|-0.019939543237407|0.077598346473418|59.044339635473|109.95218136761|380.08909527602|0.636|0.455|0.22735|11|4|0.0053022960725076|0.080564622356495|48.680000305176|2024-02-04|-0.15935|2019-06-02|0.19991|2020-11-15
2024-03-03 20:43:09|WEEKLY|02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE|1.4248782520572|22|0.51933081778198||0|0|-0.29123|2.02|0.55814|91|1.3414900095103|12|37.43|0.06184|0.2794|0.94981477305663|1.3414900095103|364.83692286|234.149|14.185393352488|0.286|0.143|0.60202|7|1|0.008116961130742|0.19257074204947|35.200000762939|2021-01-24|-0.53028|2020-07-19|3.24257|2021-01-24
2024-03-03 20:43:10|WEEKLY|02830|1056239|/equities/mvb-financial|R2000VALUE|-25.401741436845|19|1.866952027927||0|0|-0.07489|21.1|-0.13184|14|-0.1318378191519|14|31.35|0.06892|0.13401|0.14923302987063|0.16660758150605|348.32759697446|281.54761698625|177.60942910953|0.706|0.529|0.14605|17|5|0.0020872413793103|0.05925054446461|45.939998626709|2021-05-23|-0.27767|2020-03-22|0.31852|2020-04-12
2024-03-03 20:43:12|WEEKLY|02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|15.783339888986|12|3.5361698762786|1.5321|1|2|1.2937|29.13|-0.12795|65|-0.1279545946431|65|33.8|-0.20855|-0.10159|0.10749706968631|-0.1279545946431|117.11195475|87.205|128.89379942069|0.4|0.2|0.54306|5|1|0.0072911666666667|0.16537738888889|32.314998626709|2021-01-24|-0.29395|2021-01-24|0.35467|2024-01-28
2024-03-03 20:43:12|WEEKLY|02832|15394|/equities/american-national-bankshares|R2000VALUE|40.957645279689|32|2.8722316583884|0.364|1|2|0.1107|44.55|-0.18315|16|-0.18315022720504|16|35.83|-0.0726|-0.02429|-0.048918469914782|-0.031114431317392|31.211379468509|54.151343714875|318.21428026472|0.463|0.341|0.15521|41|12|0.00157452|0.056514073333333|50.759998321533|2023-12-31|-0.21429|2000-10-01|0.29137|2023-07-30
2024-03-03 20:43:13|WEEKLY|02833|48378|/equities/cooper-stnd|R2000VALUE|12.782764399563|10|2.3284050333323||0|0|-0.27994|14.07|-0.33803|12|-0.33802816901408|12|30.83|-0.06633|0.02537|-0.0083254486182592|0.037174780945468|76.691072910876|117.21814286619|39.356642503005|0.435|0.348|0.27463|23|6|0.0027709749303621|0.10170664345404|146.77499389648|2018-08-05|-0.37958|2020-03-22|0.97912|2022-08-07
2024-03-03 20:43:14|WEEKLY|02834|17436|/equities/united-fire---cas|R2000VALUE|18.884323415068|3|1.6089528152624|-0.0539|1|1|-0.05387|23.01|0.06891|68|-0.11256462877325|26|37.75|-0.02624|0.04011|0.013006306130969|0.080714617585983|46.008757600587|221.54629114815|1122.4390616635|0.627|0.373|0.20737|59|32|0.0022035531628533|0.063450390309556|58.526374816895|2018-07-29|-0.20675|1985-04-07|0.39258|2008-11-30
2024-03-03 20:43:15|WEEKLY|02835|1166231|/equities/athira-pharma-inc|R2000VALUE|2.5877204970614|10|0.45309317654717|0.6214|1|1|0.6214|3.94|0.757|101|-0.27696857641727|11|34.2|-0.05049|0.02763|0.21996877449292|-0.27696857641727|149.88640305177|72.303|23.027468829176|0.6|0.2|0.51176|5|3|-0.0010025|0.15533444444444|34.790000915527|2021-01-03|-0.6814|2022-06-26|0.30464|2023-12-10
2024-03-03 20:43:17|WEEKLY|02836|8233|/equities/hovnanian-enter|R2000VALUE|127.79300617561|13|17.335581590867|0.5287|1|2|0.18078|164.14|0.42617|37|0.42617389121949|37|36.84|0.07611|0.22688|0.16822708895429|0.24545398862472|1239.3886773783|2911.4468463534|459.00449411042|0.596|0.421|0.35791|57|20|0.0048796212121212|0.11661674242424|1835|2005-07-24|-0.57309|2020-03-15|0.89655|2009-03-15
2024-03-03 20:43:18|WEEKLY|02837|15675|/equities/cnb-financial-corp|R2000VALUE|19.286143561118|16|1.3290327577913|-0.0624|1|1|-0.06238|19.84|0.17439|101|0.17438963892474|101|42.26|0.01077|0.04055|0.037201684926034|0.099364126636458|121.04053675511|226.85662141515|374.3396120489|0.571|0.343|0.15808|35|19|0.0015916198125837|0.053287797858099|33.779998779297|2019-11-17|-0.15939|2020-05-17|0.22449|2002-11-03
2024-03-03 20:43:19|WEEKLY|02838|21078|/equities/marcus-corp|R2000VALUE|-15.341967046485|37|0.64912829317557|0.0151|-1|1|0.01511|14.34|-0.1699|10|-0.1698973968281|10|40.23|-0.00102|0.07416|0.098125857961472|0.11490962138016|670.49082278768|585.28304537143|1463.2652932135|0.625|0.464|0.20024|56|25|0.0025362429008301|0.069060358235037|45.819999694824|2019-02-03|-0.34992|2020-03-15|0.36695|2011-09-18
2024-03-03 20:43:20|WEEKLY|02839|17193|/equities/southern-missouri|R2000VALUE|-52.835463750703|5|3.591385290908||0|0|-0.00643|42.28|0.02596|34|0.02595709949077|34|51.3|0.08058|0.13118|0.20654916114229|0.46586638122918|741.21064675262|1205.7065847555|1651.5624892316|0.533|0.267|0.16736|30|12|0.0024984251458198|0.051112721970188|61.930000305176|2021-11-14|-0.18699|2008-11-23|0.18182|1999-10-24
2024-03-03 20:43:21|WEEKLY|02840|24419|/equities/pharmathene-inc|R2000VALUE|6.5759967157171|13|2.1510954827918|2.0404|1|2|0.86574|12.09|0.47615|63|-0.36362082268749|9|49.89|1.97144|2.31549|3.0278079017381|4.7475649858748|5975.5526674955|2281.4310306087|172.96138123698|0.684|0.421|0.54637|19|9|0.040404583333333|0.15940264583333|441|2017-02-12|-0.832|2018-09-30|30.34555|2013-07-14
2024-03-03 20:43:23|WEEKLY|02841|15885|/equities/citizens---northe|R2000VALUE|-23.879702234111|1|1.8144174098444||1|0|0|18.04|-0.15343|11|-0.15342935649399|11|52.89|-0.00543|0.04239|-0.007828016980511|0.059349904171677|51.433860658631|124.29471240533|170.51040685838|0.5|0.286|0.1885|28|12|0.0011512424037812|0.053314058068872|36.409999847412|2005-07-24|-0.2312|2008-08-24|0.29948|2008-07-27
2024-03-03 20:43:24|WEEKLY|02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|-35.829508183249|43|1.9203115028188||0|0|-0.06669|35.35|-0.05852|39|-0.05852276501823|39|37.33|-0.03805|0.03816|0.075485935101315|0.06941073874218|158.10356765471|139.89485352048|294.58332061768|0.556|0.5|0.19743|18|6|0.0026756302521008|0.067409523809524|45.689998626709|2023-03-05|-0.20753|2019-08-11|0.25397|2018-05-13
2024-03-03 20:43:25|WEEKLY|02843|20269|/equities/national-presto-industries-inc|R2000VALUE|72.933624322102|40|4.068611620776||0|0|-0.04134|74.91|-0.21581|34|-0.16085651238932|8|35.73|-0.00446|0.04386|0.027602156654719|0.087555704790806|163.67870747873|550.56143977567|944.6406719255|0.762|0.429|0.1472|63|37|0.0015953711790393|0.04732303930131|134.41900634766|2018-09-02|-0.30817|2008-10-12|0.22913|2008-11-02
2024-03-03 20:43:26|WEEKLY|02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|38.089585200547|13|9.833472286463|4.4197|1|2|3.61147|85.22|3.51026|52|3.5102638496545|52|49.89|0.46996|0.76741|0.69132170751183|1.402116041921|-1287.9447896581|1571.0666288862|936.48349064068|0.778|0.444|0.48762|9|4|0.012642017353579|0.16007592190889|99.410003662109|2024-03-03|-0.27759|2020-03-15|1.27739|2024-03-03
2024-03-03 20:43:27|WEEKLY|02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|-1.7003885263551|4|0.28631155950869|-0.1064|-1|1|-0.10641|0.9015|-1.23739|12|-0.61220586275972|14|27.88|-0.18224|-0.03843|-0.10661844290763|-0.021894192562901|-12.157825565953|37.844478475731|6.2560721456944|0.5|0.313|0.47061|16|7|0.00081173719376392|0.14935572383074|15.489999771118|2015-11-29|-0.45318|2022-12-11|0.92174|2020-04-12
2024-03-03 20:43:28|WEEKLY|02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|16.712771162369|18|1.3265931656037|0.2415|1|1|0.24149|20.05|-0.07309|23|-0.17932996905157|14|35.26|1.28307|1.59644|2.3334646709788|3.9320635255891|56.278009516089|195.51749727735|117.45752545702|0.581|0.349|0.52581|43|19|0.022133581213307|0.13782505544684|48.718887329102|2018-09-30|-0.75|2003-02-16|12.2|2005-11-20
2024-03-03 20:43:29|WEEKLY|02847|15917|/equities/daily-journal-corp|R2000VALUE|299.11080334887|63|21.040466452135||0|0|0.1639|350.1|-0.1272|11|0.06224768861931|24|29.98|-0.02298|0.04756|0.015208382676144|0.10276195922167|59.522362680796|245.53790801215|3890.0000678168|0.509|0.298|0.15069|57|18|0.0033319875776398|0.050363314511575|416.68499755859|2021-01-10|-0.25191|1996-04-21|0.25581|1987-03-15
2024-03-03 20:43:30|WEEKLY|02848|24421|/equities/whitestone-reit|R2000VALUE|11.18708469609|33|0.51985087950293|0.2135|1|1|0.21351|12.22|-0.18812|9|-0.10877447455761|24|35.42|-0.01961|0.02681|-0.067597327903865|-0.047656778638761|52.171521981459|74.060987185103|106.16854929651|0.474|0.316|0.15823|19|8|0.001055914893617|0.055622184397163|17.85000038147|2013-05-26|-0.38143|2020-03-22|0.30894|2020-06-07
2024-03-03 20:43:31|WEEKLY|02849|101926|/equities/truecar-inc|R2000VALUE|2.7921459336482|16|0.3923706122201|0.3258|1|1|0.32584|3.54|-0.12844|18|-0.1284404045985|18|33.07|-0.0642|0.04694|-0.0039475970412708|0.052014075762951|34.431736982317|88.460384993094|35.188864952233|0.467|0.333|0.46125|15|8|0.002083228962818|0.12612825831703|25|2014-09-07|-0.3833|2015-07-26|0.45745|2020-08-09
2024-03-03 20:43:32|WEEKLY|02850|15779|/equities/conns|R2000VALUE|3.2226148656531|9|0.61645336056528|-0.1449|1|2|-0.18684|3.83|-0.5257|9|-0.52569881366012|9|31.76|0.14549|0.23128|-0.0027840779925886|0.0748748944205|7.6825883004865|50.253475406424|27.240396937417|0.606|0.394|0.4383|33|16|0.0038438731060606|0.1314550094697|80.339996337891|2013-12-29|-0.50525|2014-12-14|0.53053|2011-09-11
2024-03-03 20:43:34|WEEKLY|02851|16837|/equities/old-second-bancor|R2000VALUE|13.256928073107|33|0.86710124211929|-0.1051|1|2|-0.14075|13.37|-0.09193|18|0.38081399432083|119|52.83|0.09041|0.18204|0.28056363104369|0.4163522383924|1451.0481589045|1284.9378203445|237.68888685438|0.517|0.31|0.20547|29|10|0.002231847826087|0.07210023657289|35.310001373291|2005-02-20|-0.319|2010-07-04|0.5619|2010-09-26
2024-03-03 20:43:35|WEEKLY|02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|12.568481834552|13|1.0055497130975||0|0|-0.03886|13.11|-0.05901|11|-0.045022325208605|30|35|-0.00338|0.06639|0.039519246638727|0.08881003066745|145.39857499643|196.35599266944|108.79667592667|0.52|0.36|0.14414|25|6|0.0010659188275085|0.04866281848929|24.07758140564|2020-01-05|-0.43581|2020-03-22|0.34419|2020-06-07
2024-03-03 20:43:36|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
2024-03-03 20:43:37|WEEKLY|02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|49.732755688937|12|3.7907479510998|0.2815|1|2|0.15179|62.98|-0.32934|35|-0.2807017627725|14|50.74|0.03796|0.1681|-0.14234104186913|-0.10717227127626|19.206806066526|35.866475685541|0.0093014273610816|0.474|0.368|0.36974|19|7|-0.0016885025641026|0.14828442051282|1886096.625|2008-05-25|-0.76891|2014-10-19|0.86957|2016-03-06
2024-03-03 20:43:37|WEEKLY|02855|24339|/equities/w-t-offshore-inc|R2000VALUE|-3.8137797906937|44|0.33583568807438|0.2927|-1|1|0.29274|3.02|-0.40028|36|-0.40028089191588|36|34.04|-0.02807|0.08708|0.03230566525967|0.15164506282088|19.431289122959|189.85123478718|16.777777671814|0.786|0.429|0.34853|28|15|0.0026278614457831|0.13038641566265|58.369998931885|2008-06-22|-0.3461|2009-03-08|0.78261|2016-03-06
2024-03-03 20:43:39|WEEKLY|02856|16890|/equities/pacific-ethanol|R2000VALUE|-3.0526594046788|17|0.35521514166801||0|0|-0.0622|2.22|-0.08357|22|-0.083571921703822|22|44.09|0.37208|0.6089|0.25063205912129|0.033990278028485|48.460456727689|9.0393281147609|0.22023809807641|0.455|0.318|0.61111|22|7|0.0028074543610548|0.18597925963489|4672.5|2006-05-14|-0.54762|2023-11-12|1.21698|2020-08-02
2024-03-03 20:43:40|WEEKLY|02857|50840|/equities/genius-brands-intl.|R2000VALUE|-1.8339284614539|118|0.22010309117528||0|0|0.86975|1.55|-0.5315|36|-0.5314960709744|36|59.7|0.4793|0.61771|0.65721760189186|0.78750839648131|160.57943229601|141.3489127204|0.064583331346512|0.5|0.4|0.63959|10|4|0.0024366666666667|0.19817242296919|2700|2009-10-18|-0.61039|2019-11-24|1.89756|2020-06-07
2024-03-03 20:43:41|WEEKLY|02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|43.969743952223|11|2.9127505523063|0.0459|1|2|0.00512|51|-0.26628|8|0.025105499229134|38|38.81|0.02465|0.08808|-0.051946011240802|0.11965292034568|7.2794675532283|315.02608750688|2865.1685853782|0.703|0.378|0.26809|37|20|0.0041478146611342|0.086228146611342|53.110000610352|2023-12-31|-0.31515|2000-01-16|0.40426|1998-10-18
2024-03-03 20:43:42|WEEKLY|02859|6385|/equities/sonus-networks|R2000VALUE|2.3791785019535|7|0.32138781428015|0.0086|1|2|-0.01007|2.95|0.81376|49|0.81375646943537|49|35.23|-0.03955|0.09591|-0.042860479052957|0.0072301043013474|12.493272620162|64.298986255087|3.6496350128132|0.571|0.314|0.39017|35|13|0.0026417514124294|0.13492039548023|468.32998657227|2000-08-13|-0.48513|2001-09-23|0.75926|2002-11-10
2024-03-03 20:43:43|WEEKLY|02860|16865|/equities/patriot-transport|R2000VALUE|54.92998322447|172|3.0574984974299|0.3216|1|1|0.32159|60|-0.05206|80|-0.031265801392778|11|50.31|-0.01248|0.05482|0.034848683417665|0.15767762115351|105.78342543979|380.36388037777|2281.3687220221|0.571|0.314|0.23597|35|15|0.0029456211180124|0.066199415113872|67.699996948242|2018-08-05|-0.249|2002-07-28|0.33333|1998-10-25
2024-03-03 20:43:45|WEEKLY|02861|100234|/equities/lands-end-i|R2000VALUE|6.6048220564879|11|1.0133926414795|0.0136|1|1|0.01356|9.72|0.59122|116|1.0382275080764|59|39.15|0.12505|0.22239|0.19979260282259|0.15280921275287|286.95913003913|145.51669816083|31.868853334521|0.615|0.385|0.37713|13|7|0.0025341811175337|0.12995674373796|56.25|2014-12-28|-0.32686|2020-04-05|0.5|2020-04-12
2024-03-03 20:43:46|WEEKLY|02862|15670|/equities/capital-city-bank|R2000VALUE|-32.524369670487|51|1.9972410503384|0.0687|-1|1|0.06871|28.19|0.22809|119|0.22809296689699|119|47.21|-0.02742|0.08575|-0.037752051027842|0.076073591941747|16.957781412706|157.725464333|472.194330398|0.655|0.379|0.20325|29|10|0.0022336152219873|0.069635743481325|39.330001831055|2005-12-18|-0.201|2009-02-01|0.7|1997-01-05
2024-03-03 20:43:47|WEEKLY|02863|17221|/equities/southern-national-bancorp|R2000VALUE|10.868581584837|18|0.7109506702296||0|0|0.223|12.23|-0.30548|2|-0.18249733821047|12|59|0.0591|0.10648|0.070319709221967|0.16307515329515|103.68489882265|155.49133300309|87.85919163222|0.6|0.4|0.20503|15|6|0.00085728381374723|0.060688603104213|18.479999542236|2017-04-30|-0.25737|2020-03-22|0.34336|2008-07-27
2024-03-03 20:43:47|WEEKLY|02864|20321|/equities/entercom-communications-corp|R2000VALUE|-0.57322836518696|147|0.22987859038475|0.9975|-1|1|0.99751|0.315|0.86038|25|0.86037812164946|25|32.31|-0.01276|0.09139|0.02559931407803|0.038710454021411|56.893570700922|99.692238236784|0.034832682103161|0.417|0.25|0.28666|36|12|-0.00011381207028266|0.12537655462185|2020.0224609375|2000-01-30|-0.5|2008-10-26|2.1886|2024-02-18
2024-03-03 20:43:48|WEEKLY|02865|24343|/equities/tejon-ranch-co|R2000VALUE|-17.591516986878|44|0.75013901979388||0|0|0.01005|16.75|-0.05791|25|-0.057906406525257|25|35.09|0.01118|0.07173|0.069245756934461|0.12441011211282|313.16672261835|656.47347649783|327.14844481234|0.609|0.406|0.19048|64|29|0.0017336085626911|0.064463079947575|58.970001220703|2005-08-07|-0.20354|2001-09-23|0.58252|1997-08-31
2024-03-03 20:43:50|WEEKLY|02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|-18.383361596841|2|1.0952870908639|0.0066|-1|1|0.00662|15|-0.17935|10|-0.1793477883411|10|49.9|-0.07821|0.21306|0.10646427834007|0.19099056856585|71.404112407|147.30554492165|96.774193548387|0.621|0.448|0.21814|29|12|0.0025202071823204|0.060140835635359|40.5|1998-02-15|-0.7284|1996-05-26|3.13636|1996-06-23
2024-03-03 20:43:51|WEEKLY|02867|16513|/equities/limelight-network|R2000VALUE|-19.425440235833|69|3.7563320409951||0|0|0.80817|9.86|-0.64795|13|-0.64794519502823|13|33.54|-0.04584|0.0701|-0.10312526439636|0.04015266273689|4.4145615365285|48.771760487478|1.1113615330267|0.5|0.333|0.35287|24|8|-0.0011226575028637|0.13193975945017|952.79998779297|2007-07-15|-0.45317|2007-08-12|0.43107|2020-06-28
2024-03-03 20:43:52|WEEKLY|02868|1008646|/equities/select-energy-services|R2000VALUE|7.0653043982794|2|0.54073186724019||0|0|-0.01364|8.68|-0.30952|87|-0.10028688075287|20|39.67|-0.08263|-0.01957|-0.096723349617428|-0.15165572153069|52.662501954847|59.54500427102|61.911555076799|0.556|0.333|0.38747|9|4|0.0024260893854749|0.1217987150838|21.959999084473|2018-01-28|-0.36872|2020-03-15|0.42236|2021-05-09
2024-03-03 20:43:53|WEEKLY|02869|15962|/equities/enterprise-bancor|R2000VALUE|-33.043474833934|2|2.1745083069696|-0.0269|-1|1|-0.02694|27.45|0.27632|74|0.27631579985202|74|49.45|-0.04724|0.01634|-0.018776435213521|0.037818488474519|58.805021011138|112.75913196462|140.76923468174|0.55|0.45|0.20016|20|7|0.0013563737373737|0.070023686868687|46.479999542236|2021-12-26|-0.25806|2020-03-22|0.23915|2016-11-13
2024-03-03 20:43:54|WEEKLY|02870|962332|/equities/smartfinancial-inc|R2000VALUE|20.868199248366|12|1.5423518287239|-0.1061|1|2|-0.15406|21.36|-0.03696|40|-0.10706426156871|19|31.24|-0.03151|0.08584|0.092903217441471|0.119710100743|108.14044932069|132.33973468717|168.98734201091|0.515|0.394|0.24242|33|8|0.0029632341650672|0.066792044145873|66.110000610352|2006-12-24|-0.35078|2009-07-19|0.66667|2012-01-15
2024-03-03 20:43:56|WEEKLY|02871|41330|/equities/tiptree-fin|R2000VALUE|16.076204303387|29|1.4134671636803|0.0912|1|1|0.09119|17.59|-0.22029|15|-0.0061713859915854|23|49.24|-0.06144|0.05112|-0.0039130958202264|0.10448677221063|60.287487033498|126.42124947715|130.29629742658|0.588|0.353|0.19206|17|8|0.002214612716763|0.090909942196532|20.799999237061|2024-01-14|-0.32819|2021-05-02|0.52217|2021-10-17
2024-03-03 20:43:57|WEEKLY|02872|16048|/equities/ezcorp|R2000VALUE|9.027878863518|96|0.58383638176186|0.3373|1|1|0.33725|10.23|-0.14458|16|-0.14458014907959|16|37.21|0.01098|0.12245|0.066396212507598|0.14477315997469|96.036254073046|268.24317062423|299.12278695976|0.605|0.372|0.33375|43|18|0.0035477935103245|0.10352610029499|38.659999847412|2011-07-10|-0.5|1993-07-25|1|2000-12-31
2024-03-03 20:43:58|WEEKLY|02873|20335|/equities/oil-states-international-inc|R2000VALUE|-7.3277909643332|43|0.58593026422394||0|0|0.15976|5.68|0.08559|27|0.085588089550287|27|36.28|-0.02695|0.06301|0.05307262485519|0.12116784267408|98.963245233409|213.21061260768|108.60420282264|0.531|0.375|0.32689|32|11|0.0030189027431421|0.10054761429759|65.769996643066|2014-06-29|-0.59191|2020-03-15|0.78538|2020-06-07
2024-03-03 20:43:59|WEEKLY|02874|15613|/equities/sierra-bancorp|R2000VALUE|-22.466379573605|2|1.3371265499664||0|0|0.00985|18.09|-0.13816|10|-0.13816372414652|10|30.4|-0.00666|0.05734|0.061377671005423|0.17066920519231|150.67085608822|957.51737016016|701.16281734623|0.646|0.417|0.18287|48|15|0.0030263767123288|0.067320910958904|35.360000610352|2006-10-22|-0.31818|1995-07-23|0.6|1995-08-13
2024-03-03 20:44:00|WEEKLY|02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|51.37785652612|1|4.4507143387056||-1|0|0|67.17|-0.30706|15|-0.060362645296982|43|37.32|0.09455|0.24767|0.23122132108417|0.36515589919952|39.883612340872|168.85036710096|21.950979793773|0.516|0.355|0.38793|31|9|0.0038612359550562|0.13065807260156|392.04000854492|2004-12-05|-0.81791|2011-12-18|1.28293|2008-03-30
2024-03-03 20:44:01|WEEKLY|02876|13954|/equities/rpc-inc.|R2000VALUE|-8.1945026101413|43|0.56481733206692|-0.1028|-1|1|-0.10279|7.51|0.26773|35|0.26773054337371|35|31.72|-0.01751|0.09189|0.070520324490783|0.1427073257137|109.91853655222|453.7561194731|2781.4814557264|0.469|0.344|0.27464|64|23|0.0040368774131274|0.089460342664093|26.940469741821|2017-12-24|-0.28322|2020-03-15|0.35714|2000-01-23
2024-03-03 20:44:03|WEEKLY|02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|3.7252521973799|105|0.31962238775515||0|0|0.8326|4.16|-0.37629|19|-0.37628865852684|19|34.43|-0.05982|0.03504|-0.031062122366993|-0.025833479209976|17.150574213377|49.994167227364|23.008848810655|0.514|0.324|0.27786|37|13|0.0010259143686502|0.084496139332366|55.400001525879|2005-03-06|-0.26158|2017-12-17|0.64228|2020-03-29
2024-03-03 20:44:04|WEEKLY|02878|21152|/equities/cato-corp|R2000VALUE|-7.9170097395359|120|0.48416985023613|0.5759|-1|1|0.57594|6.45|0.58471|45|0.58471430744806|45|37.58|0.14963|0.38771|0.63014070267259|0.96130432228321|539.31065983793|2213.5080412352|123.56321970328|0.542|0.375|0.27918|48|21|0.0029985179407176|0.10119094123765|44.889999389648|2015-03-01|-0.32154|1987-10-25|1.32653|1991-04-07
2024-03-03 20:44:05|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
2024-03-03 20:44:05|WEEKLY|02880|48368|/equities/container-store|R2000VALUE|-2.2138895847824|108|0.30766686971267||0|0|0.84125|1.37|-0.37007|14|-0.37007297557738|14|30.86|-0.01885|0.15658|0.023936882012589|0.086807089843759|48.990335323547|82.604215129573|3.7845303201511|0.786|0.5|0.37315|14|7|-0.00094795918367347|0.1293052690167|47.069999694824|2014-01-05|-0.48537|2016-01-10|0.63418|2018-08-05
2024-03-03 20:44:07|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
2024-03-03 20:44:08|WEEKLY|02882|15861|/equities/covenant-transpor|R2000VALUE|41.733703016185|6|3.5663890722563|-0.0547|1|1|-0.05473|47.67|0.64626|63|0.64625861226326|63|37.22|-0.01415|0.07062|0.067180121202823|0.18909311135448|15.430762638686|397.92783326605|244.46152907152|0.634|0.39|0.31855|41|20|0.0033385956890921|0.10428586544742|57.569999694824|2023-08-13|-0.31856|2020-04-05|0.59606|2009-05-10
2024-03-03 20:44:09|WEEKLY|02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|6.7545649201011|33|1.1183181182939|0.0355|1|2|-0.02283|8.99|-0.25066|3|-0.25066412685364|3|9.82|0.04899|0.11628|0.090160967055036|0.17850457330565|1577.6366316205|10295.350471298|817.27268875138|0.564|0.35|0.10388|117|12|0.004125817104149|0.085820897544454|41.029998779297|2015-11-15|-0.25344|2012-05-20|0.4|2001-08-12
2024-03-03 20:44:10|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
2024-03-03 20:44:11|WEEKLY|02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|44.418475514343|30|3.8805340390008|0.0733|1|1|0.07328|51.85|0.06249|21|-0.06648554226301|48|29.24|-0.11018|-0.05905|-0.077294145051407|-0.04762658032361|3.999597075529|33.877690727322|265.89742807242|0.694|0.367|0.21846|49|29|0.0017937482900137|0.061096361149111|68.73999786377|2022-11-13|-0.168|2008-10-26|0.3219|1999-05-02
2024-03-03 20:44:13|WEEKLY|02886|40068|/equities/first-internet-bancorp|R2000VALUE|23.944172906127|14|2.854773651802|0.4674|1|2|0.37429|31.32|-0.16182|13|-0.16182116748991|13|26.29|0.01452|0.08346|0.075188685672648|0.15573705208938|183.69914309195|425.94568504485|323.98883095133|0.486|0.371|0.19434|35|9|0.0033528403001072|0.069515337620579|53.560001373291|2022-01-23|-0.29042|2022-10-23|0.6199|2010-05-02
2024-03-03 20:44:14|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
2024-03-03 20:44:14|WEEKLY|02888|101910|/equities/peoples-fin|R2000VALUE|-48.999698777154|4|3.0098998212665|0.0382|-1|1|0.03822|39.26|-0.08621|29|-0.086213759188184|29|59.22|0.05055|0.10149|-0.027670795828346|-0.049469870454357|72.052830122859|78.909289398615|218.1111017863|0.556|0.222|0.14813|18|8|0.0014212722170253|0.047541515434986|59.990001678467|2022-07-03|-0.17391|2008-12-21|0.19481|2008-11-16
2024-03-03 20:44:15|WEEKLY|02889|1156858|/equities/passage-bio-inc|R2000VALUE|0.91221352393279|11|0.19927882494248||0|0|0.71365|1.69|0.94154|143|-0.32495632423583|15|39.8|-0.29396|-0.0962|0.059651789593604|-0.38129291650014|73.705177316899|37.96222448|7.6126126087425|0.6|0.4|0.55424|5|1|-0.0061566028708134|0.17456645933014|38.229999542236|2020-06-28|-0.3692|2020-03-22|0.37017|2020-06-21
2024-03-03 20:44:16|WEEKLY|02890|24358|/equities/unifi-inc|R2000VALUE|-7.2196054493233|130|0.45820180690434|0.7169|-1|1|0.71691|5.86|0.193|36|0.193003238495|36|38.59|0.0727|0.18849|0.18920570086428|0.26207748981181|1584.671673572|2057.8780647773|547.66353703303|0.554|0.393|0.27515|56|20|0.0032187336244541|0.091185947598253|130.88000488281|1997-09-28|-0.4835|2020-03-22|0.61321|2009-05-10
2024-03-03 20:44:18|WEEKLY|02891|16114|/equities/first-bancorp-(me)|R2000VALUE|23.084115266155|11|1.9098541228971|-0.1484|1|2|-0.18519|23.1|-0.00926|79|0.097265614609932|80|43.66|-0.07542|-0.00945|-0.029396838647482|0.068989406006174|51.304007028703|126.41871786852|330.00000544957|0.483|0.207|0.18919|29|11|0.0018189576802508|0.057629051724138|36.799999237061|2022-01-23|-0.21595|2020-03-15|0.42171|2009-03-15
2024-03-03 20:44:19|WEEKLY|02892|21057|/equities/citizens-inc|R2000VALUE|2.3069602076863|16|0.37491647847613|-0.1851|1|1|-0.18507|2.73|-0.43162|31|-0.14049920011359|13|38.89|-0.15431|-0.00192|-0.10578379255813|0.013510156180848|-0.12926342838201|18.390392543372|65.311007923141|0.655|0.364|0.31766|55|29|0.0025533844011142|0.10408228412256|37.819999694824|1988-10-16|-0.89852|1988-12-11|0.58065|1988-05-01
2024-03-03 20:44:20|WEEKLY|02893|15513|/equities/axt-inc|R2000VALUE|2.5581704709592|2|0.64894313502103|0.5102|1|2|0.10622|4.27|0.1106|51|-0.33024689200411|4|38.4|0.05545|0.27603|0.26550240304991|0.63451513646153|40.562242085712|2119.6943404301|39.246322941293|0.629|0.343|0.40585|35|13|0.0046209814126394|0.14204055762082|49.560001373291|2000-02-20|-0.43407|2002-10-13|1.52324|2000-02-06
2024-03-03 20:44:21|WEEKLY|02894|29688|/equities/tillys|R2000VALUE|6.9839824629266|31|0.48195185620238||0|0|-0.14349|7.7|-0.22574|20|-0.22573611280688|20|34.53|0.02686|0.13404|0.15570298877207|0.14398356393853|219.07981321495|176.99986525034|63.47897556982|0.471|0.412|0.29928|17|4|0.0019151539708266|0.095464278768233|18.35938835144|2018-09-09|-0.26814|2015-05-31|0.42382|2020-04-12
2024-03-03 20:44:22|WEEKLY|02895|21085|/equities/quantum-corp|R2000VALUE|-0.54735624874747|109|0.1319271701771|0.8902|-1|1|0.89024|0.5049|-0.362|13|-0.36199724267757|13|34|-0.11594|0.21562|0.021167988690207|0.37242564692381|-2072.4169305726|1378.465842069|21.63238880491|0.583|0.383|0.36844|60|25|0.0059108752327747|0.12937256517691|43.25|1997-09-28|-0.45977|2008-10-12|6.68683|2012-02-12
2024-03-03 20:44:24|WEEKLY|02896|16241|/equities/home-bancorp|R2000VALUE|35.539830073229|16|2.7394452481921||0|0|-0.05628|36.05|-0.11014|30|-0.11014395247143|30|60.69|0.04747|0.09249|0.12117086785448|0.24665510311089|155.16259316356|239.27299355726|313.75108751244|0.538|0.385|0.16015|13|5|0.0019880970149254|0.051562512437811|48.470001220703|2018-06-24|-0.26091|2020-03-15|0.18239|2020-04-12
2024-03-03 20:44:25|WEEKLY|02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|26.779723139312|33|2.3392432114521|0.031|1|2|-0.04327|29.41|-0.16472|64|-0.16472025326907|64|26.74|-0.08312|-0.00686|-0.045996132522147|-0.018420278768557|39.875140691086|67.472929685231|219.31394617493|0.556|0.407|0.13808|27|9|0.0019365915119363|0.05070274535809|44.599998474121|2022-01-23|-0.29354|2005-11-20|0.17192|2005-06-12
2024-03-03 20:44:25|WEEKLY|02898|949584|/equities/farmland-partners-inc|R2000VALUE|10.805074749022|15|0.67597965712332|-0.0488|1|2|-0.0917|11.49|-0.18224|11|-0.14125202435742|12|55.78|0.01061|0.08153|-0.16080145685373|-0.21517952819623|48.394725871497|61.04767875|88.520802591173|0.444|0.222|0.18466|9|3|0.00087949612403101|0.06633238372093|16.430000305176|2022-04-24|-0.29651|2018-07-15|0.26667|2019-01-06
2024-03-03 20:44:26|WEEKLY|02899|1165658|/equities/american-outdoor-brands|R2000VALUE|-9.8795628646163|12|0.79876551048776|-0.0477|-1|1|-0.04768|7.91|-0.24273|15|-0.24272818570497|15|28.83|-0.20334|-0.18008|-0.092391543711816|-0.2917377584084|50.95403220154|49.92302475|51.032257080078|0.667|0.333|0.34143|6|5|-0.0016183152173913|0.10757423913043|36.619899749756|2021-07-04|-0.17788|2021-12-12|0.28325|2020-12-20
2024-03-03 20:44:27|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
2024-03-03 20:44:29|WEEKLY|02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|46.567896942129|101|4.5590116065573||0|0|2.78824|54.74|-0.29133|33|-0.53403603674239|22|49.73|0.00977|0.0912|0.036554659219785|0.0010664918564036|75.677389194984|66.25360847832|32.89663683072|0.467|0.267|0.34977|15|5|0.0018542907801418|0.11348861702128|209.11999511719|2008-05-25|-0.31786|2008-10-12|0.75563|2008-11-30
2024-03-03 20:44:30|WEEKLY|02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|-3.9752873978387|105|0.50176249614593|0.8428|-1|1|0.84281|2.46|0.4416|64|0.44159975576778|64|14.63|-0.04424|0.04745|-0.010428391368798|0.083975981296789|67.53609968489|158.19926925255|25.016938218032|0.526|0.368|0.10092|19|5|-0.0018006806282722|0.056460314136126|19.219999313354|2021-10-17|-0.28526|2023-11-05|0.38889|2018-07-08
2024-03-03 20:44:31|WEEKLY|02903|15456|/equities/artesian-resource|R2000VALUE|-40.889969137462|42|2.1333231221147||0|0|0.28804|34.53|-0.14415|20|-0.14414500840557|20|52.71|-0.01485|0.02643|0.041054663605731|0.11661025065629|155.94903388963|295.48942451718|706.1349636419|0.607|0.393|0.1457|28|12|0.0018331311799604|0.049821667765326|63|2023-01-29|-0.16418|2008-10-12|0.17391|2000-12-10
2024-03-03 20:44:31|WEEKLY|02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|-18.20512137708|74|0.61394197019107||0|0|0.03749|17.2|0.27159|92|0.27158579891535|92|37.75|0.03444|0.08502|0.084655530530095|0.18683645363271|322.89943750028|906.31353594291|939.89073003181|0.607|0.357|0.15956|56|26|0.0021552766346594|0.057341394604481|24.5|2005-07-17|-0.23375|2020-03-22|0.37624|2001-07-15
2024-03-03 20:44:33|WEEKLY|02905|15495|/equities/astronics-corp|R2000VALUE|-19.246932658819|21|1.3435274746288|-0.2515|-1|1|-0.25147|19.11|0.35617|38|0.35617198358528|38|49.09|0.15411|0.30635|0.31255767432204|0.60774816924994|126.19335705035|2586.2771264662|9555.0001627953|0.587|0.37|0.33276|46|19|0.0050609043020193|0.11271203248464|67.23999786377|2015-04-12|-0.49898|2020-03-22|0.67689|2020-06-07
2024-03-03 20:44:35|WEEKLY|02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|-1.3188749455945|29|0.13884018612755||0|0|-0.05217|1.21|-0.40415|13|-0.40414507387981|13|66|0.26791|0.2991|-0.40414507387981|-0.40414507387981|59.585|59.585|3.7636080271193|0.5|0.5|0.39091|2|1|-0.0140475|0.1621894375|43.069999694824|2021-03-14|-0.55714|2021-12-12|0.30203|2021-03-14
2024-03-03 20:44:35|WEEKLY|02907|20652|/equities/newpark-resources-inc|R2000VALUE|5.7145747226308|69|0.52171326640611||0|0|0.65509|6.67|-0.30518|43|-0.30517713915381|43|37.31|-0.09328|0.04341|0.055540521806829|0.10549624438714|21.026533754541|55.817547389187|486.86131774296|0.578|0.378|0.3872|45|17|0.0041466685746995|0.11452969089868|25.5|1998-05-03|-0.5777|2020-03-15|0.60173|2020-04-12
2024-03-03 20:44:36|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
2024-03-03 20:44:37|WEEKLY|02909|17198|/equities/summit-financial|R2000VALUE|26.279919516852|32|1.6870022777955|0.1855|1|1|0.1855|26.65|0.22714|108|0.22714144164528|108|53.83|0.38705|0.45794|0.51838822511004|0.567459686435|488.43269557184|453.61754870847|501.88323739567|0.435|0.391|0.19687|23|10|0.0025578329393223|0.066802915681639|36|2005-01-23|-0.21818|2010-06-27|0.41667|2010-08-01
2024-03-03 20:44:38|WEEKLY|02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|-0.11256555000605|175|0.024569664611405|||0|0.9966|0.045|||0.22714144164528|108|0|0|0|0|0|100|100|0.33962265500483|0|0|0|0|0|-0.017480977011494|0.26385379310345|36.490001678467|2020-11-22|-0.6|2023-11-19|0.53333|2023-12-03
2024-03-03 20:44:39|WEEKLY|02911|945635|/equities/great-ajax-corp|R2000VALUE|-6.0311384524966|19|0.58225440993674||0|0|0.02174|4.05|-0.41525|15|-0.41525424984489|15|32.43|-0.02514|0.0286|0.043251859536877|-0.039117324421292|111.12837388122|71.238139141651|30.06681596472|0.5|0.357|0.14687|14|5|-0.00064559322033898|0.0593225|15.303745269775|2019-10-13|-0.42976|2020-03-22|0.67261|2020-04-12
2024-03-03 20:44:40|WEEKLY|02912|958240|/equities/provident-bancorp-inc|R2000VALUE|9.1725113061279|32|0.68491461332868|0.0653|1|2|0.01328|9.92|0.41447|74|0.72727260188355|67|59.86|0.18194|0.26358|0.4549678237394|0.61668952837807|431.26646174054|260.14586197|156.71406312571|0.571|0.286|0.19962|7|4|0.0021019555555556|0.068182088888889|20.139999389648|2021-11-21|-0.36811|2022-11-20|0.22214|2023-05-14
2024-03-03 20:44:41|WEEKLY|02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|24.184895742947|33|1.9807367928308|0.0202|1|1|0.02017|25.79|-0.07506|24|-0.07506227550826|24|31.29|0.01623|0.0458|0.074262345890075|0.088588165509362|125.95245971618|122.13216557694|143.03937844345|0.571|0.429|0.21683|7|5|0.0025531474103586|0.073590517928287|31.959999084473|2022-11-13|-0.17197|2020-04-19|0.27539|2020-04-12
2024-03-03 20:44:42|WEEKLY|02914|16752|/equities/northrim-bancorp|R2000VALUE|47.875488314741|16|3.7627024617428|0.0193|1|1|0.01933|48.52|-0.22997|8|-0.15427535445866|8|51.7|0.03912|0.11871|0.12181028878562|0.18753038831641|449.83733719004|595.53581680825|1273.490844789|0.545|0.394|0.1867|33|13|0.0024390993608367|0.064466804183614|59.900001525879|2023-12-24|-0.26853|2020-03-22|0.23147|2020-06-07
2024-03-03 20:44:43|WEEKLY|02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|14.437667443269|37|4.527444338165|1.99|1|1|1.99|29.9|-0.66108|5|-0.66108109070374|5|34.18|-0.20804|-0.03013|-0.43688958985945|-0.66108109070374|15.371783245229|33.892|9.9749790220284|0.273|0.091|0.59692|11|4|0.0052864805825243|0.18075337378641|301.125|2016-04-17|-0.60248|2022-06-05|1.86328|2023-06-25
2024-03-03 20:44:44|WEEKLY|02916|15330|/equities/acacia-research-corp|R2000VALUE|3.4024477520871|4|0.27564818108795|-0.0688|1|1|-0.06881|4.06|-0.22129|22|-0.30544746576351|61|51.34|0.23932|0.50059|0.40165429645758|0.81114724709094|116.80153067894|1832.6727382169|81.199998855591|0.759|0.414|0.41456|29|16|0.0046348391420912|0.13764550938338|53.639999389648|2000-01-16|-0.65018|2002-12-22|0.72474|2001-04-15
2024-03-03 20:44:45|WEEKLY|02917|24438|/equities/biotime|R2000VALUE|-1.3466736263291|111|0.14697142288654||0|0|0.29299|1.11|0.20769|66|0.20769239233797|66|37.12|-0.08796|0.17916|0.10927662938272|0.38287457245289|0.308720753306|73.59041594326|32.743362240589|0.667|0.429|0.51513|42|18|0.0054786698621929|0.15915294188137|23.123600006104|1997-11-02|-0.43593|2006-08-06|1|2002-11-17
2024-03-03 20:44:46|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
2024-03-03 20:44:47|WEEKLY|02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|-5.1568032347066|21|0.41620101460525|-0.0723|-1|1|-0.07232|4.3|-0.2434|16|-0.24339621045828|16|43.07|0.10651|0.17797|0.25612976067741|0.25612976067741|157.0829068706|157.0829068706|39.892384062748|0.429|0.429|0.25639|14|4|0.00039361155698234|0.088993659711075|72.01000213623|2015-08-09|-0.31467|2018-05-13|0.27517|2014-02-16
2024-03-03 20:44:48|WEEKLY|02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|-9.92828460857|49|0.47308292583423||0|0|0.0438|9.17|0.01216|24|0.012156738566205|24|45.3|0.03157|0.17018|0.0068612080967637|0.023111395330731|96.342212862591|102.28931355254|38.160631769728|0.5|0.4|0.23036|10|2|0.00022285429141716|0.083343113772455|41.700000762939|2014-08-03|-0.21297|2015-08-16|0.71452|2014-08-03
2024-03-03 20:44:50|WEEKLY|02921|1089602|/equities/amalgamated-bank|R2000VALUE|22.393500685935|32|1.6436479720526|0.1641|1|1|0.16407|23.2|-0.13956|15|-0.13956196433173|15|32.75|-0.00377|0.09512|0.046559888229878|0.10542902979767|112.72631159367|129.57792010308|175.08774192545|0.5|0.375|0.19985|8|2|0.0033092150170648|0.084412013651877|27.770000457764|2023-12-24|-0.24744|2020-03-15|0.18491|2018-08-05
2024-03-03 20:44:51|WEEKLY|02922|1081658|/equities/kezar-life-sciences|R2000VALUE|-1.3105590591796|96|0.16313950202566||0|0|0.83677|1.03|0.23002|116|0.23001945458382|116|50.5|0.11911|0.36788|0.011522894604917|0.011522894604917|97.54427606|97.54427606|5.7897690746647|0.5|0.5|0.56373|4|2|-0.0021055555555556|0.17123936026936|36.326801300049|2018-12-16|-0.46886|2022-05-08|0.70574|2021-11-21
2024-03-03 20:44:51|WEEKLY|02923|102889|/equities/cymabay-therapeu|R2000VALUE|27.108957277848|87|1.7170136812285|10.1498|1|2|8.36919|32.23|0.9828|37|0.98280250208549|37|39.27|0.09171|0.40015|0.21430365439817|0.614085686616|-52.019042117737|213.26388445828|358.11110602485|0.636|0.455|0.51426|11|3|0.0099012934362934|0.15907102316602|32.349998474121|2024-03-03|-0.68288|2019-12-01|1.27528|2020-05-17
2024-03-03 20:44:52|WEEKLY|02924|16836|/equities/orrstown-financial|R2000VALUE|23.985004677757|33|1.5967949965477|0.2909|1|2|0.24122|26.5|0.07815|29|-0.23407919912367|24|26.77|-0.03154|0.01514|-0.0078202649991299|-0.012324251022337|59.862661257076|78.079914905933|251.90112972327|0.488|0.302|0.13154|43|14|0.0017889349112426|0.053216568047337|45.349998474121|2004-02-22|-0.30468|2011-10-30|0.27281|1999-02-21
2024-03-03 20:44:53|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
2024-03-03 20:44:55|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
2024-03-03 20:44:56|WEEKLY|02927|20945|/equities/safe-bulkers-inc|R2000VALUE|3.6717823129596|54|0.30357255598896|0.294|1|1|0.29396|4.71|-0.08012|33|-0.29350106938481|14|51.27|0.23956|0.3115|0.26297170067828|0.44750727696506|272.0163790912|434.55204272312|24.920635625458|0.6|0.4|0.33807|15|8|0.0022126520681265|0.12309183698297|19.229999542236|2008-07-20|-0.43086|2016-01-10|0.4479|2016-03-06
2024-03-03 20:44:57|WEEKLY|02928|16659|/equities/mid-penn-bancorp|R2000VALUE|19.80713066783|12|1.4363787688737|-0.1097|1|2|-0.16653|20.42|-0.18041|15|0.1004978519651|74|27.14|0.05404|0.09837|0.07950896213123|0.16907660635239|202.33862707271|460.53370482134|333.11581884295|0.673|0.408|0.10616|49|21|0.0021167561521253|0.046732669649515|37.582958221436|2018-01-21|-0.30541|2009-06-21|1.17443|1997-09-14
2024-03-03 20:44:58|WEEKLY|02929|30911|/equities/radiant-logistics-inc|R2000VALUE|-6.994179397482|25|0.43166434780757|0.0454|-1|1|0.04538|5.68|-0.09299|24|-0.092987826041952|24|37.17|0.33537|0.45653|0.76958747399309|1.4811912542786|1800.3954579992|3060.0550298356|540.95238916998|0.542|0.292|0.29855|24|10|0.0066285043668122|0.10603377729258|8.7399997711182|2021-11-14|-0.4|2008-12-28|1.14286|2008-11-23
2024-03-03 20:44:59|WEEKLY|02930|17140|/equities/comscore|R2000VALUE|12.616734536192|8|2.2785886023768|0.1482|1|2|-0.02913|20|-0.10638|54|-0.10638303176356|54|37.52|0.03877|0.1222|0.1127320998415|0.10162891177215|115.90646227152|79.171344936024|4.3196544276458|0.478|0.348|0.33438|23|10|2.0367816091953E-5|0.11368052873563|1300|2015-08-23|-0.37888|2019-08-11|0.44118|2022-11-13
2024-03-03 20:45:00|WEEKLY|02931|16683|/equities/matrix-service-co|R2000VALUE|9.0029306717697|28|1.185377584485|0.6142|1|2|0.50628|11.99|-0.48785|23|-0.15615145490986|13|38.13|-0.01949|0.13221|0.13521994763395|0.1589003492321|130.67974895918|163.88732689294|299.74999427795|0.489|0.378|0.32179|45|12|0.0035646987951807|0.11014223752151|38.709999084473|2014-06-22|-0.36382|2020-02-09|0.36656|2024-02-11
2024-03-03 20:45:01|WEEKLY|02932|48365|/equities/ashford-hsy-prm|R2000VALUE|-3.0670159456471|49|0.2845698789312|0.4456|-1|1|0.4456|2.14|-0.26476|9|-0.26476192474365|9|30.63|-0.0771|-0.0278|-0.045184908870016|-0.099121891251241|41.631916124383|42.023748942153|10.22944597084|0.688|0.438|0.27664|16|11|-0.00080115241635688|0.098914851301115|23.030000686646|2013-11-24|-0.52236|2020-03-15|0.92742|2020-04-12
2024-03-03 20:45:02|WEEKLY|02933|28172|/equities/eros-international-plc|R2000VALUE|-0.029766485484652|11|0.038050900366346||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|6.1182378838951|0.2745081835206|780.20001220703|2015-08-16|-0.99967|2023-12-10|2999.0002|2023-12-03
2024-03-03 20:45:03|WEEKLY|02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|48.784742976034|14|3.0699452703785|-0.0636|1|1|-0.0636|49.32|-0.15886|10|-0.13862083336039|30|26.56|-0.12143|-0.06546|-0.13985276046372|-0.15532077146839|46.963083704693|71.32054124|98.149253124028|0.556|0.222|0.17171|9|6|0.00070742063492064|0.061646111111111|65.069999694824|2021-03-14|-0.20367|2020-04-19|0.17394|2020-04-12
2024-03-03 20:45:04|WEEKLY|02935|20707|/equities/ocwen-financial-corp|R2000VALUE|23.508000739568|11|2.6194139090987|-0.1245|1|2|-0.14032|26.1|-0.31586|19|-0.31586369587012|19|43.06|0.11537|0.23718|0.1183836034402|0.12940445358664|125.30965909863|172.33331341|27.678799779766|0.667|0.364|0.32254|33|16|0.0030105520614955|0.10760453529001|902.70001220703|2013-11-03|-0.61301|2016-03-06|0.71733|2020-04-12
2024-03-03 20:45:05|WEEKLY|02936|17201|/equities/smith-micro-software|R2000VALUE|-0.93984032511636|17|0.17704676866506|0.5407|-1|1|0.5407|0.4001|-0.47838|13|-0.47838321504607|13|31.91|-0.2657|0.15068|-0.025158145743159|0.047423370509595|2.2131470113626|27.837365786682|3.1380391588398|0.565|0.413|0.49786|46|18|0.0082407008086253|0.18024132075472|32|2000-03-19|-0.59434|2000-04-16|3|1999-12-12
2024-03-03 20:45:06|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
2024-03-03 20:45:07|WEEKLY|02938|17609|/equities/olympic-steel|R2000VALUE|55.627382822684|67|5.1026949308324|1.0452|1|2|0.85012|67.4|-0.50537|14|0.61532431230905|53|36.54|0.01753|0.14691|0.053339844548693|0.16850139848048|63.467658182852|332.18241549243|434.8387195218|0.488|0.317|0.34896|41|12|0.004075537084399|0.11746579923274|78.319999694824|2008-07-06|-0.28431|2001-03-18|0.425|2019-09-15
2024-03-03 20:45:08|WEEKLY|02939|1046340|/equities/atlantic-acquisition|R2000VALUE|-5.4049275519171|3|0.50664248074817||0|0|0.02083|3.76|-0.31673|54|-0.31672598000644|54|33.6|-0.10301|-0.01662|-0.033120120733338|-0.0094712898333647|71.987699503479|89.322036859502|38.367346094728|0.5|0.3|0.32492|10|4|0.00086029585798817|0.10748686390533|35|2019-06-30|-0.43177|2019-07-07|0.65683|2019-06-30
2024-03-03 20:45:09|WEEKLY|02940|17507|/equities/vera-bradley|R2000VALUE|6.1476556702853|65|0.55842797577497|0.7871|1|2|0.66525|7.81|0.49407|53|0.22134390927554|65|33.32|-0.07144|0.03985|0.0015885475054188|-0.093409733541855|73.000037028991|44.190857607315|29.03345744808|0.632|0.368|0.32977|19|8|0.0012538593974175|0.10025652797704|52.349998474121|2011-05-22|-0.37864|2020-03-15|0.63272|2020-04-12
2024-03-03 20:45:11|WEEKLY|02941|31035|/equities/fs-bancorp-inc|R2000VALUE|31.148407864715|12|2.6581544929032|-0.0399|1|2|-0.12892|32.5|-0.0536|18|-0.053600277827508|18|54.18|0.05923|0.27641|0.22390849540577|0.3530022180341|236.79259257613|225.5646286712|319.88189456792|0.455|0.273|0.16271|11|2|0.0029865238879736|0.05139902800659|38.700000762939|2023-12-24|-0.50318|2016-05-08|0.41641|2020-04-12
2024-03-03 20:45:12|WEEKLY|02942|16523|/equities/landec-corp|R2000VALUE|-8.6157484619752|22|0.90695385042427||0|0|-0.1898|8.4|0.12682|19|0.12682294403187|19|37.95|-0.10093|-0.00789|-0.080655481885474|0.036547034732554|5.2542980829961|70.907236253239|65.882349949257|0.526|0.342|0.32604|38|15|0.0026365413533835|0.10658840054682|20.75|1996-05-26|-0.63537|2023-03-19|0.86826|2023-03-26
2024-03-03 20:45:13|WEEKLY|02943|48416|/equities/first-bank|R2000VALUE|12.536198696808|34|0.87907144798618|0.0828|1|1|0.08278|12.95|0.15477|42|0.66053478049229|97|41.53|-0.00605|0.08548|0.012240796237453|0.12738906575374|49.469305850703|172.15794087641|126.34146155381|0.632|0.368|0.19677|19|9|0.0023543309002433|0.070222226277372|16.764600753784|2022-08-21|-0.31579|2011-06-12|0.42045|2011-09-25
2024-03-03 20:45:13|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
2024-03-03 20:45:14|WEEKLY|02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|-1.2827211378178|45|0.22502857376289|0.5518|-1|1|0.55175|0.9458|-0.03211|16|-0.032110169503571|16|41|0.21679|0.32058|0.40954684089788|0.40954684089788|179.1757968|179.1757968|8.0493617565074|0.333|0.333|0.43067|6|2|-0.00031806896551724|0.16778475862069|17.39999961853|2021-03-14|-0.45939|2020-04-05|0.86854|2020-04-12
2024-03-03 20:45:16|WEEKLY|02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|-2.4685073231378|65|0.35728415743537|0.7061|-1|1|0.70608|1.74|-0.44256|18|-0.44256119208213|18|33.53|-0.03372|0.02256|-0.11803370652108|-0.054936371930634|1.4868277124838|29.787309758901|0.32177531383019|0.633|0.433|0.31861|30|16|-0.0005681214953271|0.11682896261682|1045.7449951172|2014-08-03|-0.47838|2008-10-12|1.29151|2020-11-15
2024-03-03 20:45:17|WEEKLY|02947|15508|/equities/aviat-networks|R2000VALUE|26.881134317795|3|2.7479552274018|0.0566|1|2|-0.00371|34.89|-0.19979|36|-0.19978507719396|36|44.58|0.3642|0.57331|0.40518426487017|0.57372952656788|802.37458032386|3272.092728436|367.26315146998|0.512|0.349|0.39989|43|14|0.010919869723815|0.13777632100052|63.445201873779|2011-05-01|-0.54464|1990-04-29|11|2011-04-17
2024-03-03 20:45:18|WEEKLY|02948|20460|/equities/park-electrochemical-corp|R2000VALUE|13.317336552039|68|0.88663292265585|0.256|1|2|0.2266|14.95|-0.10082|71|-0.10082148955186|71|31.31|0.02463|0.10492|0.029690416797434|0.073470774607055|80.962715368566|227.71628271033|2450.819583389|0.535|0.366|0.20334|71|30|0.0027954672489083|0.067487205240175|28.709999084473|2000-11-12|-0.25321|2000-12-24|0.37582|1998-12-27
2024-03-03 20:45:19|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
2024-03-03 20:45:19|WEEKLY|02950|16577|/equities/macatawa-bank-cor|R2000VALUE|9.630392092777|16|0.62251999390961|-0.0191|1|1|-0.0191|9.76|-0.02389|29|-0.023894840143331|29|53.16|0.00345|0.10044|0.17235433007895|0.2773577832888|142.14537158986|155.89656455733|139.1899616667|0.44|0.24|0.21963|25|11|0.0018294345238095|0.073614732142857|24.187000274658|2005-07-31|-0.36416|2010-06-27|0.6087|2009-03-22
2024-03-03 20:45:21|WEEKLY|02951|29685|/equities/teekay-corp|R2000VALUE|7.2185141752435|82|0.62818019239934||0|0|1.09642|7.61|-0.31522|53|-0.028168988071765|29|38.16|0.03234|0.09832|0.085712506871959|0.13858768785178|253.62865314432|387.61190699801|66.173914204473|0.676|0.432|0.248|37|17|0.0018624179504354|0.085310368385801|67.980003356934|2014-10-05|-0.56132|2015-12-20|0.36017|2008-11-30
2024-03-03 20:45:22|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
2024-03-03 20:45:23|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
2024-03-03 20:45:24|WEEKLY|02954|24401|/equities/virnetx-holding-corp|R2000VALUE|4.3079704881258|15|1.4188379074188||0|0|-0.28857|6.04|-0.41539|10|-0.41538536529574|10|31.64|0.11679|0.50566|0.72953935152801|1.0800438408984|0|95.484998026967|5.277777962961|0.538|0.385|0.51181|39|17|0.012342956730769|0.17478595352564|268.49868774414|2000-03-05|-0.65|2014-09-21|1.8|2007-01-21
2024-03-03 20:45:25|WEEKLY|02955|16946|/equities/powell-industries|R2000VALUE|131.13086785447|65|14.798026755216|5.6693|1|2|4.04117|180.02|-0.69402|10|-0.18438995890862|18|36.49|-0.06932|0.07664|0.074301791894938|0.22438456120626|9.7480147754307|350.50638819727|7200.8001708985|0.59|0.393|0.29703|61|27|0.0043910742358079|0.09806223580786|188.26989746094|2024-03-03|-0.29081|2008-10-26|0.824|1989-01-08
2024-03-03 20:45:27|WEEKLY|02956|1073036|/equities/homology-medicines-inc|R2000VALUE|-0.93297042961985|16|0.10870003738089||0|0|-0.59454|0.8931|-0.59117|15|-0.591167870782|15|49|-0.12861|-0.04012|-0.30569008819351|-0.36203245083399|19.952695896239|23.111052304121|4.7759357584607|0.667|0.5|0.45651|6|2|-0.0042729773462783|0.15483915857605|31.799999237061|2019-03-03|-0.44545|2023-11-19|0.3814|2022-08-07
2024-03-03 20:45:27|WEEKLY|02957|20915|/equities/brt-realty-trust|R2000VALUE|-18.419850875311|74|0.92995041256898||0|0|0.18048|15.62|0.31358|96|0.31357678602953|96|41.06|0.00872|0.11218|0.11112251997615|0.24418364680486|391.78632833937|2242.1429152772|918.82349690764|0.556|0.352|0.19951|54|20|0.0026637248908297|0.06597019650655|26.719999313354|2006-09-24|-0.41606|2008-11-23|0.36471|1980-05-11
2024-03-03 20:45:29|WEEKLY|02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|-14.892812343828|120|0.48238295538193|0.1927|-1|1|0.19266|14.29|0.08589|80|0.08588966818451|80|32.75|-0.04672|-0.01368|-0.0296595231621|-0.0296595231621|92.82079131|92.82079131|84.556214700647|0.5|0.5|0.20165|4|3|9.8680000000001E-5|0.05864308|21.270000457764|2021-06-13|-0.17469|2020-03-22|0.31167|2020-03-29
2024-03-03 20:45:29|WEEKLY|02959|949628|/equities/xbiotech-inc|R2000VALUE|4.2931738975193|5|0.74337784401935||0|0|0.17864|6.4|0.64015|66|-0.095529292978212|60|41.73|0.20769|0.30681|0.5331863162651|0.7129965031057|583.35334177794|265.40613785334|24.446142172512|0.545|0.273|0.45309|11|5|0.003148596112311|0.14130613390929|32.5|2015-04-26|-0.68658|2017-06-11|0.78597|2019-12-15
2024-03-03 20:45:30|WEEKLY|02960|16973|/equities/psivida-corp|R2000VALUE|18.766043870287|13|3.3302184183014|1.5126|1|2|0.46214|28|0.61629|23|0.6162929868329|23|42.7|-0.44487|0.49261|0.0042747270598881|0.88775642898357|-16347.658915602|2447.9806590557|73.298427855438|0.696|0.435|0.54492|23|8|0.013563692152918|0.16331083501006|58.099998474121|2015-12-27|-0.51087|2011-11-13|9.29891|2015-10-11
2024-03-03 20:45:32|WEEKLY|02961|1163124|/equities/nkarta-inc|R2000VALUE|5.9207739125952|16|1.8702909850437|3.9195|1|1|3.91954|12.84|-0.36542|29|-0.36541574303369|29|35|-0.04491|0.15836|-0.34283464908978|-0.34283464908978|43.1355755|43.1355755|26.805844976124|0.4|0.4|0.58062|5|1|0.0050114210526316|0.18898221052632|79.160003662109|2020-12-27|-0.52597|2023-07-02|1.37323|2022-05-01
2024-03-03 20:45:33|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
2024-03-03 20:45:33|WEEKLY|02963|15905|/equities/donegal-group-(a)|R2000VALUE|-15.52206467661|84|0.659348594111||0|0|0.01554|13.94|-0.06361|10|-0.063608945454675|10|46.13|-0.08028|-0.01969|-0.05922571412735|-0.021912514225287|27.44446307698|60.251237175351|172.52474891101|0.667|0.458|0.18592|24|12|0.0012754537815126|0.060701798319328|23|2008-09-21|-0.23771|2008-10-12|0.1844|2003-07-20
2024-03-03 20:45:34|WEEKLY|02964|31073|/equities/trovagene-inc|R2000VALUE|1.3420658717966|4|0.34097802604517|0.6077|1|1|0.60773|2.91|4.73684|36|4.7368419764775|36|28.14|0.33498|0.65295|0.056475859719452|0.64692614568803|665.02452214214|1424.0598437674|12.933333714803|0.514|0.314|0.44811|35|11|0.020531022267206|0.18174788461538|977.76000976562|2015-06-14|-0.6562|2018-06-10|11.7322|2013-03-31
2024-03-03 20:45:35|WEEKLY|02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|-0.90998010732|31|0.099921158184959|0.1559|-1|1|0.15592|0.7774|0.94857|190|0.12|18|58.14|0.20435|0.41232|0.53428571326392|0.12|218.23984|112|5.1826667785645|0.286|0.143|0.59692|7|2|0.0029491990846682|0.19841329519451|37.5|2016-02-14|-0.43717|2021-07-04|1.40625|2016-12-11
2024-03-03 20:45:37|WEEKLY|02966|16622|/equities/maiden-holdings|R2000VALUE|-2.1298356021409|2|0.25661186261194||0|0|-0.05376|1.47|-0.38816|11|-0.3881578954248|11|51.5|-0.11177|0.08621|0.098431902693883|0.11366463358053|130.21205385931|117.96045581444|18.992248993282|0.625|0.438|0.30697|16|7|0.0017757575757576|0.1041044969697|18.950000762939|2017-02-19|-0.4491|2018-08-12|1.13682|2020-03-29
2024-03-03 20:45:38|WEEKLY|02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|-8.9233386116556|19|0.53005871366906||0|0|-0.22605|8.19|-0.08105|39|-0.081054137844286|39|23|-0.11432|-0.02464|-0.086754711149123|-0.074924670373905|29.05268870599|48.50350148245|84.319107339436|0.786|0.5|0.30505|14|7|0.0026261470588235|0.100899|15.25|2018-12-09|-0.37226|2020-07-05|0.39474|2020-04-26
2024-03-03 20:45:39|WEEKLY|02968|16780|/equities/northwest-pipe-co|R2000VALUE|-32.423366753155|51|1.7298473034126|0.0509|-1|1|0.05086|29.86|-0.14684|25|-0.14684430597162|25|47.47|-0.00295|0.09157|0.036780397244416|0.069503497747547|98.594645926983|133.46154745384|295.05929790534|0.567|0.3|0.27565|30|15|0.0025229782903664|0.088716899592944|65.190002441406|2008-09-21|-0.31188|2008-10-26|0.3183|2009-01-04
2024-03-03 20:45:40|WEEKLY|02969|1052355|/equities/fidelity-d-d|R2000VALUE|-59.048568923962|7|4.2248306869541||0|0|-0.03848|49.12|0.00119|31|0.0011871044282892|31|35.81|0.0128|0.0645|-0.051946206695209|0.027720474538701|54.314893956603|111.23149554007|355.1699146989|0.625|0.313|0.1766|16|5|0.0031320725388601|0.059157737478411|75|2018-09-23|-0.14661|2020-04-19|0.21471|2020-06-21
2024-03-03 20:45:40|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
2024-03-03 20:45:42|WEEKLY|02971|50995|/equities/labstyle|R2000VALUE|-2.7319695125321|147|0.48392912975133||0|0|0.8626|1.995|0.46873|41|0.46872913111072|41|52.75|-0.1853|0.41864|0.31226500663969|0.40560066577572|157.34560751559|152.42827147772|0.80024066600359|0.5|0.375|0.63095|8|2|0.031069841549296|0.20346600352113|337.5|2014-09-14|-0.90847|2014-08-24|19.32|2014-09-14
2024-03-03 20:45:43|WEEKLY|02972|15683|/equities/ceco-environmenta|R2000VALUE|17.650396847582|25|1.4182012796878|0.4534|1|1|0.45335|23.21|-0.42972|16|0.74531248591375|52|48.69|-0.00918|0.10037|0.04701915178869|0.16995096570865|0.11620915266604|585.36359413283|265.25713239397|0.778|0.444|0.40787|45|28|0.0047454898419865|0.15096573814898|25.620000839233|1985-03-31|-0.62031|1985-09-01|0.81686|1985-11-17
2024-03-03 20:45:44|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
2024-03-03 20:45:45|WEEKLY|02974|16744|/equities/nn|R2000VALUE|3.4562212000314|13|0.52228925248917|0.86|1|2|0.63851|4.85|-0.5914|10|0.044387752390829|17|37.78|-0.05212|0.06953|0.086507059077072|0.16537556253072|43.757630747094|289.78438776354|68.213780781397|0.537|0.39|0.37816|41|12|0.0035126777706598|0.1128335426009|32.900001525879|2017-10-29|-0.53623|2008-11-16|0.74815|2008-12-14
2024-03-03 20:45:46|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
2024-03-03 20:45:48|WEEKLY|02976|20960|/equities/futurefuel-corp|R2000VALUE|-6.9066782608918|30|0.41477783544022|0.25|-1|1|0.25|5.76|-0.18036|12|-0.18036286850175|12|32.33|-0.04301|0.05727|-0.017097527071972|0.029464570233269|58.953073032524|107.86875928768|163.63637102537|0.583|0.375|0.22839|24|9|0.0020804844720497|0.074419254658385|15.058873176575|2021-02-14|-0.3023|2022-05-15|0.22581|2012-09-23
2024-03-03 20:45:49|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
2024-03-03 20:45:49|WEEKLY|02978|15889|/equities/daktronics|R2000VALUE|-10.124429102018|13|0.98868208902244|-0.0415|-1|1|-0.04152|8.78|1.25961|44|1.259609625626|44|35.3|-0.02905|0.07805|-0.0035002605498049|0.12302313033657|5.1899080712928|311.45848404912|756.89655048385|0.773|0.5|0.29982|44|24|0.0038159680511182|0.097249265175719|40.049999237061|2006-12-17|-0.43429|2022-12-11|0.46228|2008-11-30
2024-03-03 20:45:50|WEEKLY|02979|100200|/equities/celladon-corp|R2000VALUE|-12.742645425872|73|2.40623862841|0.9604|-1|1|0.96042|7|-0.33694|9|-0.33694172802773|9|32.43|-0.16116|-0.04965|-0.043800939184192|-0.1141821015493|25.957397915031|36.832763500317|0.18365472910927|0.643|0.429|0.44073|14|7|-0.0021145817490494|0.15945036121673|12712.5|2015-03-22|-0.80848|2015-05-03|0.73778|2023-11-05
2024-03-03 20:45:51|WEEKLY|02980|16495|/equities/lifetime-brands|R2000VALUE|6.8146822765366|30|1.056439309819||0|0|0.34063|9.8|0.48339|81|0.72473626592693|76|42.95|0.07073|0.15523|0.12833055852562|0.33587579467514|187.0517748539|987.65011836749|210.30044016369|0.692|0.359|0.26401|39|18|0.0026410035211268|0.093753937793427|30.10000038147|2006-05-07|-0.3327|2020-04-05|0.68462|2009-04-05
2024-03-03 20:45:53|WEEKLY|02981|1080088|/equities/avrobio|R2000VALUE|1.1346918617801|33|0.13154491705952||0|0|-0.09524|1.33|-0.33938|12|-0.33937598250944|12|37.86|-0.35853|-0.14152|-0.099987273556686|-0.42355717343682|35.01853467427|18.719281706653|4.326610451588|0.571|0.429|0.61085|7|2|-0.002632962962963|0.17106882154882|53.700000762939|2018-09-30|-0.52015|2018-10-07|0.82796|2023-02-12
2024-03-03 20:45:54|WEEKLY|02982|1096079|/equities/capital-bancorp|R2000VALUE|-25.735006998992|5|1.7766687707821|0.0258|-1|1|0.02582|20|0.03758|27|0.037575964796064|27|34.88|0.00365|0.0673|0.099294025446499|0.099294025446499|119.62670623749|119.62670623749|157.23270110176|0.5|0.5|0.2088|8|4|0.0027109893992933|0.077363462897526|28.159999847412|2021-11-14|-0.18012|2020-03-15|0.19091|2020-03-29
2024-03-03 20:45:55|WEEKLY|02983|1153038|/equities/hbt-financial-inc|R2000VALUE|18.08722618186|11|1.1681417127176|-0.109|1|1|-0.10896|18.89|-0.02163|78|-0.021630686752327|78|31.29|-0.0943|-0.05529|-0.069556885307805|-0.084133974492823|73.87801943728|83.49018232|121.55726792805|0.571|0.286|0.20724|7|4|0.0019346288209607|0.071610262008734|23.489999771118|2023-03-12|-0.16923|2020-04-19|0.30391|2020-04-12
2024-03-03 20:45:55|WEEKLY|02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|28.725914328791|17|10.067169504734|0.6074|1|2|0.15918|49.3|-0.74251|8|-0.74250964308337|8|30.57|-0.28697|0.13824|-0.38955208206888|-0.22373917556622|2.9178688544851|25.819563352669|7.3091177519734|0.571|0.429|0.61709|7|2|0.007062652173913|0.19937952173913|2918.5|2021-02-14|-0.83031|2023-02-19|1.83912|2023-11-12
2024-03-03 20:45:56|WEEKLY|02985|16192|/equities/greenlight-reinsu|R2000VALUE|10.432937348899|62|0.59402077561741|0.5221|1|1|0.52209|12.405|-0.10041|26|-0.10040857784515|26|42.84|-0.0441|0.00931|0.0024262652501474|-0.010323094114876|82.498100203111|84.844627937676|50.060530222893|0.474|0.316|0.20156|19|7|1.6239999999998E-5|0.063246834285714|35.180000305176|2014-09-07|-0.24664|2020-03-15|0.19507|2009-11-08
2024-03-03 20:45:58|WEEKLY|02986|16923|/equities/preformed-line-pr|R2000VALUE|-157.21186193103|19|10.972359371123|-0.0167|-1|1|-0.01669|134.59|0.90832|64|0.90831771142369|64|31.92|-0.0659|0.02083|0.00051097612823287|0.060587164972434|38.262115849307|128.46418796771|748.55394752224|0.667|0.472|0.24742|36|16|0.003490676949443|0.081017703513282|184.82000732422|2023-08-06|-0.40863|2008-10-12|0.38004|2009-03-15
2024-03-03 20:45:59|WEEKLY|02987|998045|/equities/ni-holdings-inc|R2000VALUE|12.234400254125|36|0.53529994301196|-0.0444|1|1|-0.04444|14.19|-0.07245|37|-0.072452887467766|37|46.86|-0.0561|-0.00842|-0.050036822609031|-0.050036822609031|90.1931069|90.1931069|98.200690433815|0.286|0.286|0.16558|7|1|0.00061173553719008|0.056438925619835|21.209999084473|2021-06-27|-0.30578|2020-03-22|0.12004|2020-03-29
2024-03-03 20:46:00|WEEKLY|02988|1169488|/equities/afc-gamma|R2000VALUE|-13.422621962796|19|0.68060161989048||0|0|-0.08475|11.52|||-0.072452887467766|37|68|0.06333|0.09536|0|0|100|100|50.086958512016|0|0|0.22957|2|0|-0.0033902597402597|0.073533701298701|25.5|2021-11-21|-0.16183|2023-03-12|0.12777|2022-05-15
2024-03-03 20:46:00|WEEKLY|02989|16914|/equities/park-ohio-holding|R2000VALUE|20.482429323364|40|1.9891904798586||0|0|0.54551|26.49|0.04017|39|0.040172800021619|39|34.63|-0.06741|0.05405|-0.019283228337568|0.070485453900714|2.0082416569204|88.686163961139|203.7692290086|0.508|0.354|0.31615|65|23|0.0033371877729258|0.10445555895196|65.23999786377|2015-01-04|-0.49091|2008-10-12|0.75377|2009-03-15
2024-03-03 20:46:02|WEEKLY|02990|940832|/equities/avalanche-biotec|R2000VALUE|1.2768248004105|5|0.38219158992967|0.3873|1|1|0.38732|1.97|0.20714|19|0.20714382688125|19|29.18|-0.20261|0.06684|-0.055965085315775|0.013995418713996|41.338780374837|78.850173335948|7.8298888734407|0.412|0.353|0.51378|17|3|0.00238274|0.16259282|62.479999542236|2015-01-11|-0.62198|2015-06-21|0.6325|2020-05-10
2024-03-03 20:46:03|WEEKLY|02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|-12.59048390558|51|1.2068278795172||0|0|0.42136|9.05|-0.31222|15|-0.098229597061441|16|17.58|-0.09581|-0.05376|-0.044338553622574|0.0092841693057149|69.704062833794|100.43749280243|90.409590247789|0.5|0.333|0.19577|12|5|0.0011746743295019|0.072047318007663|24.200000762939|2021-11-07|-0.23909|2023-08-13|0.255|2021-03-21
2024-03-03 20:46:04|WEEKLY|02992|20884|/equities/mistras-group-inc|R2000VALUE|6.8666064412182|11|0.56863110360884|0.1912|1|2|0.15811|8.35|-0.00282|19|-0.0028245219255097|19|29.64|-0.06347|0.02491|-0.017143604700257|-0.033664125128556|49.328245393863|51.422766792714|66.007910144426|0.64|0.48|0.23299|25|13|0.0012903062583222|0.085148162450067|26.979999542236|2012-07-08|-0.33744|2020-03-15|0.4255|2015-10-11
2024-03-03 20:46:05|WEEKLY|02993|41341|/equities/tonix-pharm|R2000VALUE|-0.66929601607927|32|0.103265336746||0|0|0.65458|0.3696|-0.33515|25|-0.33514968974459|25|31|-0.0546|0.08418|-0.22448284259624|-0.31199757628376|0.22517526352288|1.2293934155411|4.5073170487473E-6|0.579|0.421|0.44532|19|7|-0.013848564516129|0.20542867741935|8240000|2012-02-12|-0.6747|2018-07-29|1.53819|2020-03-01
2024-03-03 20:46:06|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
2024-03-03 20:46:06|WEEKLY|02995|17495|/equities/village-super-market|R2000VALUE|23.124496275078|68|1.1398344656193|0.148|1|1|0.14799|26.22|-0.13737|28|-0.11727095275876|27|41.69|-0.00786|0.08824|0.074784408893506|0.21732162196001|183.86018188483|769.77804330921|6899.9999058874|0.49|0.286|0.19891|49|18|0.0033579526066351|0.07304027014218|39.709999084473|2013-09-29|-0.25304|1987-10-25|0.41935|1982-12-12
2024-03-03 20:46:08|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
2024-03-03 20:46:09|WEEKLY|02997|52760|/equities/ptgi-holding|R2000VALUE|-1.3008523737402|43|0.18196746226853||0|0|0.5407|0.79|0.17007|21|0.17006802390089|21|32.77|0.01232|0.16243|0.10592599573888|0.1303952289107|158.52739217123|149.92044591706|71.883533931802|0.591|0.409|0.32358|22|9|0.0029480078636959|0.10960357798165|13.279999732971|2015-03-29|-0.45149|2020-03-22|0.52414|2020-04-12
2024-03-03 20:46:10|WEEKLY|02998|16106|/equities/flexsteel-industries|R2000VALUE|25.427878070366|8|3.0540406940741|0.5249|1|1|0.52491|35.5|-0.42038|9|-0.18131873052518|39|35.09|-0.01204|0.05751|0.039895616210207|0.07759954695007|72.198427530351|179.03765951851|1504.2373550003|0.6|0.385|0.22808|65|29|0.0024009484265734|0.071127648601399|62.990001678467|2016-12-25|-0.24889|2015-08-23|0.29614|2015-10-25
2024-03-03 20:46:11|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
2024-03-03 20:46:12|WEEKLY|03000|976457|/equities/secureworks-corp|R2000VALUE|5.1313284112359|5|0.76371089528973|-0.1176|1|1|-0.11765|6.75|-0.26814|17|-0.26813793925728|17|36.91|-0.08644|-0.00076|-0.11798118374921|-0.096792337112416|45.762060452025|63.320225549264|48.214285714286|0.455|0.273|0.34297|11|4|0.0011316341463415|0.11642978048781|26.88990020752|2021-09-26|-0.23177|2020-03-15|0.33245|2019-12-08
2024-03-03 20:46:14|WEEKLY|03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|56.812145987956|12|4.4212349647422|0.0332|1|1|0.03324|71.18|-0.21349|9|0.88167054405713|50|36.34|-0.00863|0.06264|-0.0085276809791129|0.061806762939176|25.730700975162|166.77906106266|5694.400024414|0.59|0.344|0.20326|61|28|0.0028764228007181|0.066734627468582|73.5|2023-12-24|-0.27056|2008-10-12|0.31239|2008-10-19
2024-03-03 20:46:15|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
2024-03-03 20:46:16|WEEKLY|03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|-1.1360993188371|161|0.12643117920319|||0|0.96221|0.85|||-0.15434416805429|52|0|0|0|0|0|100|100|3.7794576811576|0|0|0|0|0|-0.01611575|0.165803875|24.459999084473|2021-02-14|-0.24427|2021-10-10|0.35521|2021-05-23
2024-03-03 20:46:16|WEEKLY|03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE|2.0285912395938|11|0.60705535419936|0.2292|1|1|0.22917|4.13|||-0.15434416805429|52|60|0.27522|0.42099|0|0|100|100|26.905537536185|0|0|0.69575|3|1|0.0011616315789474|0.18374347368421|17.620000839233|2020-07-19|-0.34275|2020-08-23|0.71166|2023-08-13
2024-03-03 20:46:17|WEEKLY|03005|1153684|/equities/89bio-inc|R2000VALUE|-13.360130983027|21|1.6888068587542||0|0|-0.65617|12.62|||-0.15434416805429|52|102|0.4881|1.1089|0|0|100|100|46.740740316886|0|0|0.46105|2|0|0.0043279017857143|0.18226035714286|47.253200531006|2020-03-08|-0.52464|2023-10-15|0.42314|2022-10-09
2024-03-03 20:46:19|WEEKLY|03006|17502|/equities/voxx--international|R2000VALUE|7.7974641480281|15|1.1129869985634||0|0|-0.25068|8.22|-0.05765|45|-0.057654160356632|45|46.11|0.10958|0.22019|0.20102649969964|0.22856456449089|853.15360148004|416.34037617258|21.350650044231|0.741|0.481|0.3501|27|13|0.0025978792692613|0.12148483717236|72.5|2000-03-12|-0.43641|2008-10-12|0.65027|2020-03-29
2024-03-03 20:46:20|WEEKLY|03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|2.8049351763387|5|0.77652161678805|0.4125|1|2|0.08884|4.78|-0.91703|16|-0.13664526775317|15|29.86|-0.68587|-0.18135|-0.94024350074429|-0.34781538214771|-3.6916628464412|25.560363850759|12.746667226156|0.714|0.429|0.59935|7|2|0.0018915962441315|0.18372741784038|46.25|2020-06-07|-0.51273|2021-05-23|1.77473|2023-07-02
2024-03-03 20:46:20|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
2024-03-03 20:46:21|WEEKLY|03009|16702|/equities/natures-sunshine|R2000VALUE|14.725778383712|54|1.1101897578149||0|0|0.6352|17.84|-0.27846|17|-0.27846068088782|17|37.53|-0.09097|0.04198|0.020723961097682|0.045717148779877|80.249978417043|100.31260162206|405.45454013446|0.526|0.421|0.28191|19|6|0.0037456657963446|0.092728211488251|21.5|2021-05-02|-0.20664|2010-07-04|0.58091|2009-10-25
2024-03-03 20:46:22|WEEKLY|03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|6.1552024933972|4|0.83326574652465|0.3397|1|2|0.23023|8.71|-0.23256|60|-0.23255810944781|60|33.2|-0.39153|-0.21544|0.016874514350143|-0.37740316515757|66.19509074178|36.664446|34.840000152588|0.6|0.4|0.58207|5|3|-0.00036130177514793|0.16299721893491|63.409999847412|2021-03-21|-0.45455|2023-09-24|0.31969|2022-07-31
2024-03-03 20:46:24|WEEKLY|03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|8.0243550938362|11|0.78577631426802|-0.0539|1|2|-0.13793|9.25|-0.09006|18|-0.090059621818454|18|33|-0.09084|0.01067|-0.12921811563813|-0.17001764964767|64.997382507314|68.24731988|64.459928600034|0.429|0.286|0.16795|7|1|-0.0008744398340249|0.067461701244813|15.35000038147|2020-01-05|-0.19593|2020-03-15|0.23033|2020-04-12
2024-03-03 20:46:24|WEEKLY|03012|1061143|/equities/restorbio|R2000VALUE|1.4832000643226|9|0.59015233638071|-0.0083|1|1|-0.00826|2.4|-0.4984|19|-0.4983991604409|19|34.44|-0.15404|-0.0337|-0.21617684157538|-0.35632040504283|9.8725254395719|13.863162628372|2.0311442289986|0.667|0.444|0.59603|9|6|1.685534591195E-5|0.18241283018868|147.68179321289|2018-03-04|-0.87471|2019-11-17|0.67087|2018-07-29
2024-03-03 20:46:25|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
2024-03-03 20:46:26|WEEKLY|03014|102927|/equities/vital-thera|R2000VALUE|-1.9397117442051|72|0.24438996137347|0.3029|-1|1|0.30288|1.45|-0.23827|25|-0.32234760097062|11|31.71|-0.5091|-0.03533|-0.24251690367179|-0.2864074702274|4.0557608574812|5.732566119072|0.30208334326744|0.429|0.286|0.61034|14|4|0.0056512427184466|0.19449093203883|1408|2014-06-15|-0.94757|2018-09-16|1.60781|2019-04-07
2024-03-03 20:46:27|WEEKLY|03015|30798|/equities/ibio-inc|R2000VALUE|-3.2810333110635|75|0.69199443981861|0.9854|-1|1|0.98544|1.24|-0.62978|2|-0.6297826020614|2|46|0.12262|0.65614|0.49351824194349|0.80285890460542|127.70944628015|346.66705117568|0.012400000095367|0.688|0.438|0.65704|16|10|0.0090538395061729|0.2246390617284|30300|2011-01-23|-0.63765|2022-12-11|7.19398|2020-03-01
2024-03-03 20:46:28|WEEKLY|03016|1131052|/equities/replay-acquisition|R2000VALUE|-1.4497526472748|24|0.19896964468396|0.2816|-1|1|0.28164|0.8764|-0.36788|24|-0.36787561566504|24|28.75|0.0021|0.04693|0.061422374091528|-0.15750527373315|99.971639215831|56.770471027464|9.0490444597334|0.625|0.375|0.15905|8|4|-0.0065412252964427|0.093624901185771|11.664999961853|2021-05-09|-0.2534|2023-11-12|0.55645|2023-04-09
2024-03-03 20:46:29|WEEKLY|03017|20854|/equities/crawford---comp-a|R2000VALUE|10.493799322828|51|0.956841406577|0.6926|1|2|0.63537|12.02|-0.06524|40|-0.065236072702551|40|36.21|-0.0178|0.07359|0.028226138937148|0.025636220628247|92.251843177009|88.196574162173|115.35508992087|0.426|0.298|0.22273|47|10|0.001828299086758|0.077050998858448|21.25|1997-09-07|-0.30761|2009-01-18|0.4359|2009-10-11
2024-03-03 20:46:30|WEEKLY|03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|-14.806378326518|44|1.216856856635||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|0.0017197211155378|0.12159597609562|22.159999847412|2021-06-27|-0.20922|2022-01-23|0.43815|2022-11-06
2024-03-03 20:46:31|WEEKLY|03019|16229|/equities/gtx|R2000VALUE|3.9307095488546|11|2.0196771029727||0|0|-0.16137|10.03|-0.15385|24|-0.15384611622586|24|35.76|-0.03081|0.13896|-0.012811225332418|0.013332865442424|0.32200974923843|8.4911760974748|0.056411697035834|0.69|0.448|0.44573|29|12|0.0018421203438395|0.15569775549188|33096|2007-04-29|-0.92537|2018-09-23|1.52903|2020-11-08
2024-03-03 20:46:32|WEEKLY|03020|15609|/equities/bassett-furniture|R2000VALUE|13.994614649327|13|1.026593070209||0|0|-0.11917|15.67|-0.29007|12|1.518872268137|48|33.96|-0.02175|0.07648|0.035374641518273|0.12078348505654|89.892576599184|575.79443327906|248.33597810448|0.582|0.373|0.20236|67|18|0.0021589331001312|0.075641731526017|42.669998168945|1993-03-21|-0.49215|2009-02-22|0.89109|2009-03-29
2024-03-03 20:46:34|WEEKLY|03021|1072329|/equities/lazydays|R2000VALUE|-7.0424166418108|72|1.0024721853267||0|0|0.65794|4.05|-0.08882|29|1.518872268137|48|60|0.82667|0.9907|-0.088819892626937|0|91.118|100|36.4864869509|0.25|0|0.42499|4|1|0.00096633440514469|0.12880260450161|25.739999771118|2021-05-02|-0.35578|2020-03-22|0.4875|2020-05-24
2024-03-03 20:46:35|WEEKLY|03022|1043280|/equities/mustang-bio|R2000VALUE|-2.063851103011|29|0.25295036528614||0|0|0.58696|1.33|-0.4445|8|-0.44450036707674|8|39|-0.30581|-0.20853|-0.17204203981284|-0.47923406397082|22.777873871066|13.01942457178|0.79521676706448|0.5|0.375|0.66308|8|3|-0.0071307352941176|0.17713955882353|200.25|2017-09-03|-0.38898|2023-04-09|0.84314|2019-04-21
2024-03-03 20:46:35|WEEKLY|03023|16478|/equities/kvh-industries|R2000VALUE|-6.3017635585316|41|0.49392120842961||0|0|0.46907|4.72|-0.09654|37|-0.096544694566422|37|41.65|0.0278|0.10745|0.072135262882511|0.17521229704786|45.215693612176|195.79518346357|54.756378803427|0.676|0.471|0.32793|34|17|0.0023554052197802|0.10865825549451|34.729999542236|2003-11-30|-0.42488|2000-04-16|0.77358|1999-03-14
2024-03-03 20:46:36|WEEKLY|03024|16124|/equities/republic-first|R2000VALUE|-0.32463329229637|96|0.099877764285054|0.9968|-1|1|0.99679|0.013|0.08|19|0.080000050862629|19|54.43|0.09533|0.2375|0.036977700822428|0.031083277196642|85.455739583264|103.52833174646|0.43275634124776|0.533|0.3|0.28792|30|10|0.0019119907407407|0.11265127314815|12.645000457764|2006-05-21|-0.72826|2023-12-17|1.58065|2024-01-14
2024-03-03 20:46:37|WEEKLY|03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|20.985255319421|15|1.5056148904747||0|0|0.11353|25.6|-0.22222|7|0.021727301566844|60|36.86|-0.09373|-0.01187|-0.1008121269656|-0.12063054594805|62.096394719785|75.30252273|212.80133790283|0.571|0.286|0.30741|7|3|0.0043776838235294|0.094190588235294|28.839500427246|2021-12-19|-0.19006|2020-03-15|0.32755|2021-11-14
2024-03-03 20:46:39|WEEKLY|03026|1174322|/equities/angel-oak-mortgage|R2000VALUE|9.0157226622341|33|0.69059654392977|0.1247|1|1|0.12473|10.46|||0.021727301566844|60|109|0.48873|0.49441|0|0|100|100|57.50412166598|0|0|0.29379|1|1|-0.0017370921985816|0.091625319148936|19|2021-08-08|-0.22865|2022-10-16|0.35518|2023-01-08
2024-03-03 20:46:40|WEEKLY|03027|20673|/equities/biglari-holdings-inc|R2000VALUE|-180.4928805789|25|10.517190513534||0|0|-0.01331|169|0.12325|34|0.12324894651356|34|36.55|0.00134|0.0946|0.069925074685455|0.14343749972412|256.68090153122|804.4463066819|1418.9756688932|0.677|0.403|0.23516|62|29|0.0030511004366812|0.078223292576419|326.78729248047|2017-01-01|-0.60292|1990-12-02|0.45138|2020-06-07
2024-03-03 20:46:41|WEEKLY|03028|1137408|/equities/atreca-inc|R2000VALUE|-0.43688775625|30|0.10595073552051||0|0|0.51416|0.271|-0.66599|27|-0.66598801839535|27|36|-0.45367|-0.35251|-0.72648327533912|-0.546757155578|-1.6432647961918|19.12107047|1.5875805664859|0.5|0.333|0.75649|6|3|0.00036314285714286|0.21864110204082|29.35000038147|2020-03-08|-0.43082|2023-08-13|2.08305|2024-01-14
2024-03-03 20:46:42|WEEKLY|03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|4.2036935658758|5|0.70710216060262|0.2335|1|1|0.23352|6.55|0.18706|36|0.18706297393509|36|61.33|0.15331|0.29339|0.18706297393509|0.18706297393509|118.706|118.706|37.343214645653|0.333|0.333|0.69519|3|2|0.0028084574468085|0.19077404255319|31.649900436401|2020-08-30|-0.33163|2022-09-25|0.77143|2023-01-08
2024-03-03 20:46:42|WEEKLY|03030|1072283|/equities/gordon-pointe-a|R2000VALUE|-4.9933667688175|26|0.57767006482495|0.4955|-1|1|0.49552|3.38|-0.48514|8|-0.48514022333966|8|19.86|-2.24935|0.35253|-0.13095823038453|-0.16785087491346|0.94108684001908|0.98053620820366|2.2489023600452|0.571|0.429|0.51507|14|3|0.083369537953795|0.12826620462046|270.82000732422|2020-07-05|-0.93539|2019-03-31|14.52391|2019-04-07
2024-03-03 20:46:44|WEEKLY|03031|17310|/equities/carrols-restauran|R2000VALUE|8.1453415515061|60|0.44738605413054|3.6373|1|1|3.63726|9.46|-0.37838|8|-0.36118436017272|16|44.16|0.11016|0.17602|0.093129679313363|0.30733165787891|124.02220579473|435.04924169082|235.91021192497|0.684|0.368|0.35711|19|10|0.0037676169265033|0.10430542316258|17.549999237061|2017-02-19|-0.39512|2020-03-22|0.65323|2020-03-29
2024-03-03 20:46:45|WEEKLY|03032|1061145|/equities/solid-biosciences|R2000VALUE|5.1544449164993|13|1.5235183293778|1.8793|1|2|0.93083|9.77|-0.16507|32|-0.1650718048306|32|34|-0.17702|0.14947|-0.08892371696795|-0.32188661101442|39.982435466005|24.834427852869|2.8794579455526|0.444|0.333|0.60808|9|3|0.0024691194968553|0.19885044025157|822.59997558594|2018-06-24|-0.69364|2019-02-10|0.98104|2020-10-04
2024-03-03 20:46:46|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
2024-03-03 20:46:47|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
2024-03-03 20:46:47|WEEKLY|03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|5.1098521680643|82|0.59748434630006||0|0|0.33724|5.71|0.10768|34|0.10767932277848|34|92|0.26576|0.40148|0.10767932277848|0.10767932277848|110.768|110.768|29.282051477677|0.333|0.333|0.46691|3|0|0.00058778711484594|0.11311207282913|24.559999465942|2017-10-08|-0.35317|2020-04-05|0.58559|2020-06-07
2024-03-03 20:46:49|WEEKLY|03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|12.931283363656|36|1.4181464674299|0.428|1|1|0.428|16.49|0.21611|54|0.12761355664455|30|33.53|-0.03535|0.0877|-0.030953277199029|0.10138728958132|23.177302437154|179.25137744694|94.282447037813|0.765|0.412|0.34259|17|11|0.0026343305785124|0.099060479338843|39.200000762939|2014-03-23|-0.36067|2014-05-04|0.47855|2020-05-10
2024-03-03 20:46:50|WEEKLY|03037|989653|/equities/cogint-inc|R2000VALUE|-0.80489402323299|3|0.11144588210702|-0.2771|-1|1|-0.27707|0.5743|-0.38423|5|-0.38422567136024|5|36.39|-0.0681|0.09413|0.069229328584253|0.063750731733615|75.522972178727|72.145560113667|6.1752685951875|0.5|0.333|0.54513|18|7|0.0022916590563166|0.17581430745814|12.800000190735|2015-07-19|-0.48853|2023-03-19|0.79167|2012-01-29
2024-03-03 20:46:51|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
2024-03-03 20:46:52|WEEKLY|03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|9.9608731252249|63|1.310002995065||0|0|12.57982|11.9|0.70495|37|-0.27361268668802|18|27.68|0.0246|0.16942|0.12057166828996|0.17600484387821|123.27952033343|144.31620578377|165.27777685795|0.68|0.4|0.23843|25|9|0.0042978779840849|0.093471193633952|28.430000305176|2015-02-08|-0.41846|2008-10-05|0.75541|2022-12-25
2024-03-03 20:46:53|WEEKLY|03040|1156304|/equities/velocity-financial-llc|R2000VALUE|11.317304544355|39|1.6120747651352|0.4759|1|1|0.47589|16.22|-0.04269|63|0.49503541513442|63|59|0.31017|0.33493|0.22617046796124|0.49503541513442|143.12167424|149.504|120.0592082795|0.667|0.333|0.35224|3|3|0.0079259069767442|0.1334036744186|18.049999237061|2023-11-19|-0.68455|2020-04-05|0.62725|2020-06-07
2024-03-03 20:46:54|WEEKLY|03041|961750|/equities/associated-capital-group-inc|R2000VALUE|-37.413444636774|19|1.4236482376894||0|0|0.01158|33.3|-0.19478|97|-0.19478040216958|97|41.5|-0.22194|-0.11022|-0.17532715016179|-0.099442665071736|33.809811534347|64.87788370339|120.17322388047|0.5|0.4|0.18794|10|1|0.0015636258660508|0.070503233256351|65.076866149902|2020-01-26|-0.22787|2020-03-22|0.35647|2020-04-12
2024-03-03 20:46:55|WEEKLY|03042|1169946|/equities/talis-biomedical|R2000VALUE|5.7746807114896|14|0.92668086956094||0|0|0.03902|8.1563|||-0.19478040216958|97|146|0.98118|0.98258|0|0|100|100|1.9559471441402|0|0|0.43417|1|0|-0.020253018867925|0.16938716981132|416.85000610352|2021-02-21|-0.2636|2021-03-28|0.33486|2023-11-05
2024-03-03 20:46:56|WEEKLY|03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|10.553747986634|15|1.0108967155482|0.3538|1|2|0.30297|13.16|0.17529|35|0.17528739372732|35|25.55|-0.04327|0.00871|-0.014089628101435|-0.046061513598461|85.040476020643|77.438335074483|131.59999847412|0.545|0.364|0.16404|11|5|0.0019814237288136|0.058948|13.989999771118|2024-03-03|-0.12027|2022-04-10|0.29683|2022-03-20
2024-03-03 20:46:57|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
2024-03-03 20:46:57|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
2024-03-03 20:46:59|WEEKLY|03046|17355|/equities/team|R2000VALUE|5.2729343419515|41|0.79642021777892|-0.232|1|1|-0.23201|6.19|0.23238|53|-0.42561617276184|7|33.19|0.00811|0.09218|0.004728964533834|0.093547982544628|3.4769029703369|136.92186858651|4.6716981563928|0.642|0.388|0.31363|67|30|0.0021448144876325|0.10355687720848|480.89999389648|2014-01-19|-0.44061|2021-11-14|0.92823|2023-05-28
2024-03-03 20:47:00|WEEKLY|03047|20885|/equities/nl-industries-inc|R2000VALUE|-5.8298421945898|65|0.34688798674961||0|0|0.23817|5.15|-0.46032|56|1.7466705804208|76|37.1|-0.0268|0.08615|0.046617952435528|0.14962078833358|15.982923134484|119.30779339525|4.8005221420279|0.5|0.3|0.29165|60|22|0.0015518733624454|0.095289165938864|272.75|1981-08-23|-0.77421|1986-08-03|0.61765|2016-11-13
2024-03-03 20:47:01|WEEKLY|03048|16857|/equities/prime-acquisition|R2000VALUE|-18.087836481826|83|1.4930235095443|0.2118|-1|1|0.21176|16.75|0.62835|42|0.62835246662195|42|36.17|-0.15446|0.17654|0.10813431040144|0.30737857687074|113.9842980846|160.620444|174.74627007635|0.5|0.333|0.34105|6|3|0.0073913043478261|0.10390314381271|38.209999084473|2022-04-24|-0.33518|2021-03-14|1.622|2020-12-13
2024-03-03 20:47:02|WEEKLY|03049|29712|/equities/valhi-inc|R2000VALUE|11.43757820856|11|1.3906029546335||0|0|-0.18287|13.45|1.04877|92|1.0487652508411|92|30.4|0.05578|0.15595|0.1557979339096|0.27269666195567|750.5929183592|4991.9663443138|242.34233057719|0.547|0.387|0.29355|75|27|0.0035475982532751|0.097482834061136|260.2799987793|2011-12-04|-0.41337|2019-03-17|0.84774|2008-11-02
2024-03-03 20:47:03|WEEKLY|03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|3.24864889669|11|0.69892534766322|1.7393|1|2|1.41743|5.27|-0.37107|10|-0.10256292033556|40|33.4|-0.1627|-0.05016|-0.0026832240219323|-0.24537030943833|63.922918029662|54.90717408|30.999999887803|0.8|0.4|0.6226|5|3|0.0043950282485876|0.18949694915254|35.599998474121|2020-11-29|-0.34452|2021-11-21|1.20521|2023-01-08
2024-03-03 20:47:05|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
2024-03-03 20:47:05|WEEKLY|03052|24437|/equities/compx-intl|R2000VALUE|18.379547299312|11|3.0995863364269|-0.0102|1|2|-0.04859|23.3|0.06754|105|0.067542751285051|105|38.43|-0.02987|0.05494|-0.0096214423778646|0.059356264509217|38.270924928811|104.11390224492|97.326644600168|0.486|0.343|0.23827|35|11|0.0020835793357934|0.084459660516605|30.64999961853|2024-01-21|-0.24797|2024-01-21|0.29985|2020-09-20
2024-03-03 20:47:06|WEEKLY|03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|161.91078034459|60|11.685874674806|0.3226|1|2|0.27628|187|0.45784|67|-0.13547027310091|17|45.71|0.08954|0.15028|0.03712509220864|0.14750909274278|79.543811877441|260.78135381807|1933.8159102856|0.613|0.355|0.19344|31|16|0.0030042886178862|0.064728096205962|336.25|2021-08-08|-0.2867|2020-03-15|0.1896|2020-04-12
2024-03-03 20:47:07|WEEKLY|03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|228.39628983789|45|7.6936107598151||0|0|0.10706|251.8|-0.13697|6|0.059941168134343|18|29.8|-0.06605|-0.00467|-0.021535562763897|0.011226732444136|59.836205991445|97.812167143958|383.02405116221|0.64|0.4|0.14975|25|12|0.0024420405576679|0.050172382762991|256.04998779297|2024-02-25|-0.22223|2020-03-15|0.20061|2011-10-02
2024-03-03 20:47:08|WEEKLY|03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|41.916569385321|12|2.4025642038448|-0.0039|1|1|-0.00394|47.985|-0.07258|39|-0.10237016992791|5|30.76|-0.02579|0.03673|-0.019908055436806|-0.00035479606784455|82.387439204|97.039805602745|200.35490222031|0.32|0.24|0.16486|25|7|0.0016528333333333|0.055200141025641|98.800003051758|2018-01-21|-0.21682|2020-03-15|0.18059|2020-06-07
2024-03-03 20:47:10|WEEKLY|03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|-34.812953704498|39|2.1476512729797||0|0|0.44614|28.33|-0.10904|21|-0.10904020794585|21|41.22|0.05558|0.10204|0.11718028083926|0.16664388558881|168.30298429603|189.67124570438|75.066239172613|0.5|0.389|0.18538|18|7|0.0004221282051282|0.054275641025641|144.11999511719|2015-04-19|-0.24663|2020-03-15|0.13571|2023-01-15
2024-03-03 20:47:11|WEEKLY|03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|126.35855480876|88|4.8414447288355|0.3499|1|1|0.34995|132.7|-0.0554|38|-0.035817796471286|21|35.97|0.01129|0.04672|0.03645925483815|0.10171696493214|149.74828169238|251.92601382171|1462.1944134069|0.632|0.342|0.13792|38|20|0.0024588651994498|0.050263775790922|143.89999389648|2024-02-11|-0.17102|2000-11-19|0.28547|2002-09-29
2024-03-03 20:47:12|WEEKLY|03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|94.079380706521|2|4.8368731486891|0.0408|1|2|0.02886|109.8|0.10351|39|0.10350688162242|39|31.16|-0.04421|0.015|-0.051605223329662|-0.06319791063788|45.295073088635|55.78251436126|499.54506523428|0.52|0.32|0.18511|25|10|0.0029008974358974|0.060448948717949|123.75|2015-03-22|-0.20622|2020-03-15|0.16595|2009-04-05
2024-03-03 20:47:13|WEEKLY|03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|74.87597959138|55|3.3180074132248||0|0|0.17745|85.86|-0.06541|12|-0.065407950946888|12|31.95|-0.01248|0.03907|0.045935813916173|0.097160217830462|125.74507148093|149.69793668923|468.33578657505|0.333|0.238|0.14772|21|4|0.002712275862069|0.051143682758621|87.400001525879|2021-09-05|-0.19439|2020-03-15|0.10543|2020-04-12
2024-03-03 20:47:14|WEEKLY|03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|65.401612294204|60|3.782127269358||0|0|0.09466|73.78|0.30134|70|0.11901180371352|56|42.41|0.11721|0.1957|0.097711456158392|0.13383528605212|136.83558342416|133.82769210324|583.28719899019|0.294|0.176|0.22974|17|5|0.0036621794871795|0.074106858974359|234.25|2015-03-22|-0.24313|2020-03-15|0.27483|2009-04-05
2024-03-03 20:47:15|WEEKLY|03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|45.752135603768|69|2.6136931741106|0.3481|1|1|0.34813|50.42|0.54263|115|1.3624818760603|100|52.86|0.26657|0.3188|0.57837188214819|0.59624093064688|302.4878993592|196.08584|192.44273549895|0.429|0.286|0.2444|7|4|0.0025486073059361|0.068785913242009|95.779998779297|2018-01-21|-0.18464|2020-03-15|0.17309|2023-06-25
2024-03-03 20:47:16|WEEKLY|03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|63.010945394543|3|3.3080186595825|0.0996|1|1|0.09958|74.09|-0.05529|19|-0.03927175212618|39|34.04|0.00372|0.07007|0.03646284662927|0.072488735845593|107.75160786091|135.09831464465|306.98154396215|0.652|0.435|0.20135|23|12|0.002526025477707|0.06455752866242|96.069999694824|2015-03-22|-0.2642|2020-03-15|0.21697|2020-04-12
2024-03-03 20:47:17|WEEKLY|03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|-27.89134907462|54|3.6204117289413||0|0|0.40664|22.085|0.46731|99|0.26630843345723|43|36.88|0.00813|0.09703|0.093337833224903|0.26630843345723|101.52304990878|126.631|79.442444930109|0.375|0.125|0.28256|8|2|0.0022445689655172|0.10486442528736|145.39999389648|2021-01-10|-0.37117|2022-02-13|0.27626|2022-11-13
2024-03-03 20:47:18|WEEKLY|03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|10.844579942409|14|0.62718428887872|0.1122|1|2|0.09104|12.566|-0.08651|18|-0.086514067582261|18|33.3|-0.10859|0.025|-0.087204812722954|-0.048253179351492|9.9381476433246|53.709115499885|43.852729658449|0.652|0.435|0.22839|23|11|0.00082432605905006|0.077558087291399|52.696998596191|2010-04-18|-0.45806|2012-01-15|0.66222|2015-08-16
2024-03-03 20:47:19|WEEKLY|03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|176.64522782886|14|5.2724220225399|0.0995|1|2|0.09325|192.85|0.04957|112|0.049570388953887|112|40.37|-0.08012|-0.02653|-0.027351800180137|0.024425417688703|57.505553537049|107.58041181288|482.24555641206|0.684|0.474|0.17656|19|11|0.0026052948717949|0.050730692307692|194.52499389648|2024-03-03|-0.19973|2020-03-15|0.16428|2020-03-29
2024-03-03 20:47:20|WEEKLY|03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|39.260118179603|14|1.70742134526|-0.0083|1|2|-0.03296|42.545|-0.00621|45|-0.006210365707139|45|45.35|0.09903|0.15021|0.20520062964263|0.31263279531362|402.63621272465|467.18218507944|486.78488882274|0.588|0.412|0.16998|17|7|0.0027055994897959|0.051908456632653|61.380001068115|2021-09-05|-0.14797|2020-03-01|0.18229|2009-05-10
2024-03-03 20:47:21|WEEKLY|03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|21.056195284373|18|0.61742045886295|0.0278|1|1|0.02782|21.985|-0.0395|13|0.002688839440802|56|33.13|-0.04528|0.00711|-0.030125856240056|-0.018751890965414|67.459678858182|84.136325827326|237.4190072024|0.478|0.304|0.12468|23|9|0.0015901925545571|0.042432952503209|23.39999961853|2024-01-28|-0.21268|2020-03-15|0.1194|2011-03-27
2024-03-03 20:47:22|WEEKLY|03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|11.466907666561|13|0.38840881416438|-0.0275|1|2|-0.05006|11.86|-0.1671|9|0.13565000414771|39|30.84|-0.06296|-0.00052|-0.050509823177142|-0.022742782209882|42.58773657131|74.923990559363|58.10876896298|0.56|0.36|0.16046|25|12|3.8646232439336E-5|0.054132937420179|30.469999313354|2009-08-30|-0.19068|2020-03-15|0.16785|2011-09-18
2024-03-03 20:47:23|WEEKLY|03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|-39.932632806164|22|2.5547463682315||0|0|0.07861|35.63|-0.21429|38|-0.21428571428571|38|29.19|-0.07083|-0.01613|-0.018705009100049|-0.011837868902021|64.394069285151|76.199624276659|136.67050819026|0.538|0.385|0.14087|26|8|0.00098208974358974|0.048497435897436|93.819999694824|2018-02-04|-0.19087|2022-07-31|0.1399|2015-03-01
2024-03-03 20:47:24|WEEKLY|03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|-29.876025769311|21|1.4403493729503|-0.0098|-1|1|-0.00978|25.8|-0.11393|9|-0.11393331868692|9|37.45|0.02849|0.06733|0.095146252007412|0.14964659160428|215.33288092287|228.38176964226|227.31276096856|0.75|0.45|0.16931|20|12|0.0017852015604681|0.052230260078023|80.069999694824|2017-06-25|-0.23193|2020-03-15|0.2267|2020-03-29
2024-03-03 20:47:26|WEEKLY|03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|75.325734908376|69|4.2152807787078|0.7271|1|1|0.72713|89.88|-0.03954|23|-0.039540436544603|23|33.86|-0.03689|0.01751|-0.056760496147654|-0.043641849487442|52.223245505258|71.504664384029|441.17214362758|0.476|0.333|0.22017|21|8|0.0030383311938383|0.065579486521181|96.160003662109|2018-01-14|-0.24365|2009-05-17|0.27113|2009-05-10
2024-03-03 20:47:27|WEEKLY|03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|-17.674349080188|19|1.9270547660182||0|0|0.42125|12.64|-0.17147|9|-0.17147194055787|9|31.2|0.06706|0.11715|0.11414541052112|0.26367220313281|91.894338886737|240.67035585138|123.31707652022|0.8|0.5|0.36002|10|6|0.0040844242424242|0.11887975757576|97.5|2021-11-21|-0.25565|2020-03-15|0.31416|2019-10-20
2024-03-03 20:47:27|WEEKLY|03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|67.651185798763|8|2.0471556844693|-0.0545|1|1|-0.05453|70.4|-0.07976|23|-0.0080389152721113|18|33.61|-0.00641|0.02721|0.064267994881752|0.18728835865929|179.00111372135|264.60613299252|367.24048641469|0.652|0.304|0.13297|23|13|0.0021155641025641|0.04462308974359|129.89999389648|2017-06-25|-0.14888|2020-03-15|0.1097|2022-01-16
2024-03-03 20:47:28|WEEKLY|03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|31.325558654776|14|2.2072077839711|-0.0414|1|2|-0.05865|33.985|-0.00959|48|-0.0095948823722461|48|36.52|0.08053|0.19008|0.54512622339154|0.67217053826685|1456.3714357354|1366.4111703991|8110.9786705704|0.476|0.381|0.27777|21|8|0.0072203205128205|0.077534371794872|43.845001220703|2021-11-21|-0.18532|2020-03-22|0.48459|2009-04-12
2024-03-03 20:47:29|WEEKLY|03075|1097708|/equities/linde-plc|STOXX600/DAX|372.259712921|97|13.505098744758|0.3729|1|1|0.37286|413.85|0.26569|89|0.26568746634306|89|46.2|0.04103|0.11587|0.26568746634306|0.26568746634306|126.569|126.569|326.9577312267|0.2|0.2|0.16301|5|2|0.0041703058103976|0.049055168195719|418.20001220703|2024-03-03|-0.15227|2020-03-01|0.11902|2020-11-08
2024-03-03 20:47:31|WEEKLY|03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|-166.93547515892|45|7.7553907947286||0|0|0.02738|158.1|-0.03374|52|0.73536079208837|79|33.18|0.00982|0.05502|0.073036935748909|0.14895408775499|206.46260571202|316.49067037693|476.4918765804|0.682|0.455|0.16194|22|10|0.0025716666666667|0.048840271317829|231.5|2022-01-02|-0.17|2020-03-15|0.14244|2011-10-30
2024-03-03 20:47:32|WEEKLY|03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|189.50086867117|7|11.131265321456|0.0682|1|2|0.05031|219.2|0.06439|39|0.064388477832874|39|36.71|-0.0232|0.03832|0.019951682431284|0.13140506295722|90.912211205431|189.77161147804|1009.6729902905|0.571|0.333|0.1785|21|9|0.0039195109395109|0.060540643500643|289.29998779297|2020-01-26|-0.27625|2020-04-05|0.24319|2020-04-12
2024-03-03 20:47:32|WEEKLY|03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|384.5887333944|78|13.795424236373|0.6607|1|1|0.66067|424.8|-0.10489|10|-0.054922939484818|14|30.43|-0.06877|-0.00755|-0.019861256783343|0.041067957819736|69.465529695012|131.18209966177|426.72021574134|0.565|0.348|0.14218|23|8|0.0024289832689833|0.044389485199485|434.35000610352|2024-03-03|-0.27199|2020-03-15|0.18426|2020-06-07
2024-03-03 20:47:33|WEEKLY|03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-51.066250702908|119|2.6196885240471||0|0|0.34337|49.09|0.231|62|0.23099970779218|62|41.06|0.03466|0.0829|0.045559643119693|0.069513567512257|124.09239471576|131.40289641628|106.82421918613|0.5|0.313|0.21837|16|7|0.0015412903225806|0.073654916129032|102|2021-06-13|-0.32808|2015-09-27|0.24859|2020-04-12
2024-03-03 20:47:34|WEEKLY|03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|-50.64282504667|20|3.9343129804222||0|0|0.166|41.85|-0.14035|12|-0.14035089827675|12|33.9|0.03665|0.08743|0.081416590028961|0.20375951216572|101.62052691274|394.7929954586|1561.5670683456|0.619|0.357|0.213|42|22|0.0030069993069993|0.069285252945253|115.40000152588|2021-11-21|-0.24514|2020-03-15|0.27547|2002-04-28
2024-03-03 20:47:36|WEEKLY|03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|36.537885213572|9|1.5887305695817|-0.0066|1|1|-0.00665|39.875|-0.10268|32|-0.10267788535099|32|38.14|0.12064|0.17132|0.028605869135855|0.063880375251106|127.93469288325|214.18025457405|568.30328542263|0.686|0.4|0.1865|35|17|0.002758339538347|0.072212055100521|61.291698455811|2000-07-23|-0.42237|2002-07-07|0.35387|2000-03-12
2024-03-03 20:47:37|WEEKLY|03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|-36.304436229824|6|1.8264788068531||0|0|0.10924|30.66|-0.12181|8|-0.12180936095609|8|32|-0.03086|0.03087|-0.03192798829836|-0.012766124027358|58.969010366922|80.070259996407|56.350970655318|0.542|0.417|0.18621|24|8|0.00022304010349288|0.061514980595084|69.059997558594|2010-01-10|-0.25768|2020-03-15|0.1745|2015-10-11
2024-03-03 20:47:38|WEEKLY|03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|151.87490386326|71|6.7550318421285|0.7735|1|1|0.77348|173.34|-0.19392|22|-0.19392072366723|22|26.07|-0.05396|-0.00783|-0.021229229988144|0.01758866142005|57.677836128817|112.73075266331|597.2092975575|0.741|0.444|0.1446|27|16|0.0028565891472868|0.045301524547804|175.05000305176|2024-03-03|-0.26749|2020-11-01|0.13794|2019-04-28
2024-03-03 20:47:39|WEEKLY|03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|256.19764853801|12|29.734120205755|0.0882|1|2|0.02806|351.7|-0.04077|60|-0.24523533362335|12|30.52|-0.02107|0.16081|0.21308317436871|0.38247786775905|314.56343384908|667.05092275606|4804.6448628321|0.52|0.36|0.2221|25|9|0.0071110723514212|0.076387777777778|631.59997558594|2021-12-05|-0.73786|2015-09-13|0.2439|2009-08-23
2024-03-03 20:47:40|WEEKLY|03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|156.16035996257|16|7.7365450515382|0.2211|1|1|0.22107|181.28|0.12088|39|0.12088091255525|39|30.36|-0.00259|0.04227|0.020653856766294|0.057899314870503|111.86838246397|139.30910557942|366.59250957011|0.48|0.28|0.15609|25|11|0.0023271188630491|0.050620180878553|184.83999633789|2024-03-03|-0.20158|2020-03-15|0.13502|2023-11-19
2024-03-03 20:47:41|WEEKLY|03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|10.35530684062|6|1.2298977452246|0.0455|1|1|0.04554|14.35|-0.01858|30|-0.01857796606273|30|34.6|0.02125|0.18579|0.17057213323076|-0.01857796606273|133.44564024|98.142|64.005353847625|0.4|0.2|0.28844|5|2|4.7584269662921E-5|0.088797752808989|34.479999542236|2021-01-17|-0.36332|2023-06-25|0.27484|2023-11-05
2024-03-03 20:47:42|WEEKLY|03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|48.542243077223|14|2.2409194065913||0|0|0.04855|55.72|-0.07811|17|-0.087897851952759|26|27.09|-0.11631|-0.06663|-0.13636638727018|-0.092857052750463|40.678007803502|74.59373926214|184.50331063925|0.545|0.273|0.16724|11|5|0.0026483601286174|0.05424498392283|67.660003662109|2021-12-12|-0.16322|2020-03-15|0.1131|2022-11-13
2024-03-03 20:47:43|WEEKLY|03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|91.435442920752|14|4.42498381662|-0.0796|1|1|-0.07956|96.14|0.00336|31|0.0033593331987212|31|40|0.00118|0.04984|-0.0425273209188|0.0069901568189394|56.95022654643|103.16089211664|967.20325400599|0.632|0.368|0.13926|19|8|0.003450957309185|0.051317283311772|132.64999389648|2021-11-28|-0.11404|2010-05-09|0.14628|2009-11-08
2024-03-03 20:47:44|WEEKLY|03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|104.36808438835|5|6.0915735848635||0|0|-0.00534|119.16|0.36848|124|-0.08924848359119|45|36.18|0.06484|0.11797|0.082005489911451|0.18537818035624|263.24295759076|667.45630618693|1047.1001973972|0.556|0.333|0.20354|45|18|0.0027830085784314|0.071623492647059|262.45001220703|2015-03-22|-0.42502|2008-10-26|0.24865|2009-03-29
2024-03-03 20:47:45|WEEKLY|03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|23.386348033897|25|1.6324076066595|0.1896|1|2|0.13648|26.73|-0.08719|9|-0.087189911968905|9|31.24|-0.00427|0.01818|-0.020558957107892|0.063861423123892|73.025597052271|127.42194415879|170.25477622275|0.588|0.294|0.13886|17|9|0.0016134414414414|0.052431603603604|58.819999694824|2020-09-06|-0.17829|2020-03-15|0.17978|2023-11-05
2024-03-03 20:47:46|WEEKLY|03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|-23.999134646778|42|1.9414941101805||0|0|0.3586|19.8|-0.06737|27|-0.067371532860679|27|37.5|0.08786|0.16862|0.013565287127411|0.081658476604218|100.27159914306|141.50940815569|104.21052230032|0.583|0.417|0.30298|12|6|0.0019255193482688|0.084102097759674|105.90000152588|2021-07-11|-0.18495|2022-03-06|0.32105|2014-11-30
2024-03-03 20:47:47|WEEKLY|03092|19756|/equities/3u-holding-ag|DAXCLASSIC|-2.3203313101923|42|0.1474121020773||0|0|0.34386|1.87|0.0215|36|0.021499420741898|36|52.21|0.0221|0.19265|0.12599497568007|0.28221229093445|204.39435845485|444.8687283255|445.23811027441|0.786|0.5|0.21125|14|7|0.0033619948186529|0.07508743523316|5.8600001335144|2023-04-09|-0.45611|2023-05-21|0.52756|2022-09-11
2024-03-03 20:47:48|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
2024-03-03 20:47:49|WEEKLY|03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC|-5.5464593319409|20|0.50352168262403||0|0|0.02875|4.324|-0.31296|14|-0.31296294320376|14|30.5|0.01364|0.06097|-0.30119693356986|-0.30119693356986|48.81900128|48.81900128|17.090909138884|0.5|0.5|0.3542|4|2|-0.0087043971631206|0.12492290780142|26.799999237061|2021-08-01|-0.19921|2023-01-15|0.43872|2023-07-16
2024-03-03 20:47:49|WEEKLY|03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|-1.1835686725311|155|0.093689556318285||0|0|0.88797|0.885|-0.20202|45|-0.20202016163913|45|33.69|-0.001|0.05894|0.066475684062111|0.19429254665108|107.70371748496|203.99105518597|46.578947450976|0.563|0.375|0.21443|16|8|0.00044834054834055|0.071192712842713|12.189999580383|2017-01-29|-0.18755|2017-02-05|0.47706|2022-11-06
2024-03-03 20:47:51|WEEKLY|03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|-2.4888975221515|1|0.16963250102601||0|0|0|1.87|-0.17747|8|-0.17747439217707|8|43.78|0.06448|0.14964|0.26880423275775|0.2909516344525|460.46504108081|413.42920089499|189.84771346299|0.444|0.389|0.25837|18|6|0.0025957360406091|0.087496091370558|6.960000038147|2021-04-25|-0.23529|2017-03-26|0.28197|2022-10-09
2024-03-03 20:47:52|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
2024-03-03 20:47:53|WEEKLY|03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-0.48887731602786|139|0.082292439113053||0|0|0.99026|0.2182|0.01951|62|0.019509719207857|62|38.88|0.07759|0.13302|0.15686982280745|0.15686982280745|131.94804273|131.94804273|1.2615660343121|0.25|0.25|0.18546|8|1|-0.0067515812917595|0.099752472160356|48.822784423828|2018-09-02|-0.38268|2022-05-01|0.38133|2023-06-04
2024-03-03 20:47:54|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
2024-03-03 20:47:54|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
2024-03-03 20:47:56|WEEKLY|03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|3.1713865699967|14|0.32652095277232|-0.2301|1|1|-0.23011|3.58|-0.36809|3|-0.36808670766896|3|45.74|0.02198|0.08387|-0.040419147689161|0.029972430967338|46.628482590887|101.89017734506|21.449968898447|0.579|0.316|0.18356|19|10|-0.00016681405895692|0.063339716553288|20|2021-11-07|-0.37811|2008-10-12|0.51515|2008-11-30
2024-03-03 20:47:57|WEEKLY|03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|21.122043659173|53|1.7593186531192||0|0|0.3399|27.2|-0.13333|5|-0.13333331214057|5|31.33|-0.12633|-0.05593|-0.036841828662429|-0.087531208106439|84.557836868895|75.820984791384|98.159515198905|0.444|0.333|0.25095|9|2|0.0012137724550898|0.070252245508982|51.5|2017-10-29|-0.25|2018-10-21|0.42805|2017-10-22
2024-03-03 20:47:58|WEEKLY|03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-122.60132139444|35|4.6004407191276||0|0|-0.03208|109.4|0.28589|42|0.35157547315374|59|37|0.03395|0.08153|0.10989124132648|0.26196043928546|297.03297006299|518.35953032879|1015.7845578086|0.75|0.4|0.19444|20|12|0.0040181136950904|0.066182196382429|206.5|2021-11-07|-0.24159|2020-03-15|0.19898|2020-05-03
2024-03-03 20:47:59|WEEKLY|03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|-2.3359988174649|1|0.21391627662089||1|0|0|1.659|0.01406|24|0.014058680552849|24|43|0.13629|0.16417|0.11364322671252|0.1308718789982|187.36870676958|171.25521537558|40.2669923588|0.7|0.5|0.19415|10|5|-0.00065179069767442|0.067741581395349|8.8819999694824|2020-02-23|-0.28841|2020-03-15|0.24744|2022-11-13
2024-03-03 20:47:59|WEEKLY|03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|-7.9764282504212|20|0.70191309900242||0|0|0.07576|6.1|-0.17137|28|-0.17136583685993|28|25.96|-0.14021|-0.02357|-0.10293850073512|-0.067415379090028|12.667185484829|46.536402229443|124.74437773383|0.538|0.385|0.28004|26|8|0.002658242074928|0.093691801152738|12.699999809265|2021-12-19|-0.25373|2015-03-22|0.45455|2021-04-04
2024-03-03 20:48:01|WEEKLY|03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|15.004185173518|16|1.118728238305|0.0567|1|1|0.0567|16.4|-0.10368|21|-0.10368345974831|21|38.56|-0.05961|-0.00633|0.1111175011282|-0.050385319737702|137.62415433869|84.28207453848|32.347138800278|0.556|0.333|0.28673|9|4|-0.00020569060773481|0.10115640883978|95.480003356934|2017-10-22|-0.26074|2020-03-15|0.30949|2020-04-12
2024-03-03 20:48:02|WEEKLY|03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-72.257223495287|43|4.2974079080561|0.2351|-1|1|0.2351|59.02|0.06775|26|0.067752454383908|26|33.41|-0.00619|0.06402|0.041740710564291|0.090886186142356|128.2516994748|184.36269663333|269.49772367952|0.545|0.409|0.2198|22|8|0.0023000386100386|0.068587516087516|119.75|2022-04-24|-0.20359|2020-03-15|0.24921|2019-12-15
2024-03-03 20:48:03|WEEKLY|03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|-5.6824166132067|24|0.67432498195931||0|0|0.47911|3.516|-0.272|10|-0.27200175018568|10|68.5|0.2738|0.28922|-0.27200175018568|-0.27200175018568|72.8|72.8|6.840466786085|0.5|0.5|0.36185|2|1|-0.01304425|0.1269191875|52.740001678467|2021-03-28|-0.20513|2021-11-28|0.36234|2022-08-07
2024-03-03 20:48:04|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
2024-03-03 20:48:04|WEEKLY|03110|49821|/equities/bastei-lueb|DAXCLASSIC|5.3620938272571|34|0.52073464184505|0.2718|1|1|0.27184|6.55|0.1388|52|-0.042056144007488|40|39.15|0.04782|0.12546|-0.029803178320766|-0.086002895568086|86.632729146889|76.07369963724|86.870029494339|0.308|0.231|0.18615|13|5|0.00092817343173432|0.07366258302583|8.6999998092651|2014-06-29|-0.25993|2020-02-09|0.28125|2020-07-12
2024-03-03 20:48:06|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
2024-03-03 20:48:07|WEEKLY|03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|-41.012200279448|74|2.8207333629044|0.3529|-1|1|0.35294|33|0.58385|103|0.58385089414962|103|62.2|-0.03213|0.01584|0.092418518712492|0.092418518712492|124.74416164787|124.74416164787|101.94624988849|0.4|0.4|0.19988|10|5|0.00089825899280576|0.061740661870504|74.599998474121|2022-06-12|-0.14815|2022-04-17|0.34969|2022-10-30
2024-03-03 20:48:08|WEEKLY|03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|-33.8383366669|48|1.6308507169575||0|0|0.23816|28.95|-0.19831|19|-0.19831226209448|19|45.13|-0.02683|0.02019|-0.020541377580506|0.040903218110847|76.428947415347|114.94429233615|153.4181212263|0.5|0.313|0.14978|16|5|0.0011150065019506|0.049255370611183|49.200000762939|2022-11-27|-0.1469|2020-03-01|0.25|2020-03-29
2024-03-03 20:48:09|WEEKLY|03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|-35.292448717663|50|2.4812437295276||0|0|0.2584|30.02|-0.04663|19|-0.046632114576762|19|35.13|0.05797|0.1051|0.11378443240994|0.13262788645322|148.22853023156|142.74566908212|96.217418447236|0.625|0.5|0.26053|8|4|0.00098960606060606|0.074999727272727|73.599998474121|2022-04-03|-0.18807|2022-09-18|0.17034|2022-11-13
2024-03-03 20:48:09|WEEKLY|03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|-52.871259671611|2|3.1404196362239||0|0|-0.02433|44.2|0.12442|61|0.12441920442904|61|56.21|0.18146|0.26995|0.026860198990548|-0.0070005575717898|112.58901909487|94.414248384525|271.1656615446|0.5|0.286|0.21484|14|4|0.0024839467005076|0.072578109137056|138.69999694824|2015-03-29|-0.2469|2020-03-15|0.23047|2020-03-29
2024-03-03 20:48:11|WEEKLY|03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|-3.206321867834|45|0.28877394481846|0.5|-1|1|0.5|2.45|-0.3|22|-0.29999998637608|22|46.5|0.26761|0.41199|0.99258091069169|1.0542986218103|482.05689500556|266.708472807|12.051156206975|0.286|0.214|0.28873|14|5|-0.00062789928057554|0.086292374100719|150.30000305176|2017-06-11|-0.51754|2011-05-29|0.53846|2022-11-27
2024-03-03 20:48:12|WEEKLY|03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC|-2.1152061136706|141|0.26280234017553|||0|0.90039|1.524|||-0.29999998637608|22|0|0|0|0|0|100|100|9.9607845074425|0|0|0|0|0|-0.013112|0.12871607142857|27.159999847412|2021-09-12|-0.20022|2022-06-19|0.3779|2024-01-07
2024-03-03 20:48:13|WEEKLY|03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|35.941851591754|8|2.2327159326314||0|0|0.1254|42.72|-0.00122|16|-0.0012232175375398|16|24.71|-0.09241|-0.02406|-0.045305332666111|-0.05568449491385|38.196041751422|42.327749324389|128.72898258304|0.548|0.419|0.21046|31|12|0.0018157309184994|0.070426494178525|93.050003051758|2014-04-06|-0.30682|2020-03-15|0.27565|2020-04-12
2024-03-03 20:48:14|WEEKLY|03119|19781|/equities/biotest-ag-st|DAXCLASSIC|41.000923308659|204|0.64334053054181|0.9266|1|1|0.92661|42|-0.08521|31|-0.085207830808063|31|34.35|-0.06732|0.08514|-0.021569283604928|-0.011524064513216|37.048934472042|40.797848798099|107.69230769231|0.471|0.412|0.19316|17|6|0.001647623888183|0.052941829733164|47.490001678467|2009-08-16|-0.70237|2010-05-09|0.30903|2017-04-02
2024-03-03 20:48:15|WEEKLY|03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|-31.172125821719|117|1.3116374985604|0.2441|-1|1|0.24409|28.8|0.69333|70|0.69333326551649|70|41.94|0.10825|0.15862|0.17464927891564|0.22013889319955|381.01759057164|301.83133204408|78.703578318158|0.688|0.438|0.21953|16|10|0.0012284625158831|0.058097268106734|45.134998321533|2009-08-30|-0.69473|2010-05-09|0.22469|2011-06-26
2024-03-03 20:48:16|WEEKLY|03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|88.829367030551|3|4.3235440688366||0|0|0.04233|102.2|-0.0937|25|0.11922600791114|41|34.13|-0.05671|0.00553|0.048722429668516|0.15226964715793|105.22525704358|188.74774032678|789.18917724711|0.478|0.304|0.17818|23|7|0.0034338627700127|0.059153532401525|105|2023-05-14|-0.22958|2020-03-15|0.19976|2009-07-19
2024-03-03 20:48:17|WEEKLY|03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|-3.9904253703598|40|0.17930846155497||0|0|0.20489|3.415|0.02001|15|0.020012805394696|15|40.94|0.02044|0.06301|0.040668331096729|0.13935212613868|115.3145939463|190.22530096763|186.61201539715|0.625|0.375|0.19961|16|7|0.0022216282420749|0.063478674351585|10.036557197571|2018-11-18|-0.26956|2023-06-04|0.45902|2010-11-14
2024-03-03 20:48:18|WEEKLY|03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|-4.4585969819583|47|0.36612971407715|0.2462|-1|1|0.24615|3.92|-0.24419|8|-0.24418608680682|8|37.4|0.07271|0.11254|0.041531683538353|0.076629474551208|102.13040657478|112.0444997315|39.837398531574|0.8|0.5|0.26721|10|7|-0.00047638095238095|0.086673238095238|27.75|2018-02-04|-0.25889|2020-03-15|0.26522|2016-10-30
2024-03-03 20:48:19|WEEKLY|03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|-16.297458294308|2|0.19915282834776||0|0|0|15.7|0.11156|23|0.1115578347146|23|37|0.08169|0.16762|0.19130586617239|0.19130586617239|183.78203942921|183.78203942921|102.3468034752|0.5|0.5|0.09744|8|0|0.0007706734006734|0.037170505050505|16.700000762939|2023-12-17|-0.12347|2018-12-23|0.19697|2023-09-17
2024-03-03 20:48:20|WEEKLY|03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|1.7422066423953|10|0.20498699406159|-0.1834|1|1|-0.18336|2.022|-0.26456|12|-0.0046383592399554|47|40.42|0.06419|0.10963|0.063604789691865|0.052269468506399|172.82196311958|134.28358055307|6.748999119411|0.632|0.368|0.27923|19|10|-0.0010303732303732|0.079063873873874|58.709999084473|2010-12-05|-0.67478|2012-05-13|0.45231|2020-12-20
2024-03-03 20:48:21|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
2024-03-03 20:48:22|WEEKLY|03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|91.690845187443|34|4.2527470541186|0.0564|1|1|0.05641|103|-0.05399|31|-0.053993284244889|31|32.04|-0.0567|0.00232|-0.052236877733921|0.003165374600192|38.712996915226|95.354858762323|451.75440108163|0.652|0.391|0.16676|23|11|0.0025994675324675|0.055024324675325|138.39999389648|2021-05-30|-0.15063|2020-03-15|0.12579|2017-12-10
2024-03-03 20:48:23|WEEKLY|03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|-11.903534968331|50|0.63180779626934|-0.2232|-1|1|-0.22325|10.86|0.03849|13|0.038487490843431|13|30.75|-0.05583|0.02931|-0.053053769581093|-0.088339516657071|31.746297304433|36.229160512566|50.966770081338|0.5|0.333|0.28058|24|9|0.0013376620076239|0.08975542566709|57.778999328613|2009-09-13|-0.2679|2022-03-06|0.63271|2009-03-29
2024-03-03 20:48:24|WEEKLY|03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|0.31567547995067|25|0.07155544743519|-0.476|1|1|-0.47599|0.371|0.92151|76|-0.22241377921224|16|32.91|0.15867|0.22014|0.33939869856208|0.24411278678572|306.75870219313|140.23225280729|2.3715958371242|0.545|0.364|0.28355|11|6|-0.0050205958549223|0.1220364507772|50.97091293335|2017-09-10|-0.56373|2022-05-15|0.6938|2022-07-24
2024-03-03 20:48:25|WEEKLY|03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC|-4.9929511111802|1|1.5293170366627||1|0|0|0.51|-0.81281|2|-0.81281352422026|2|24.25|-0.10289|-0.0111|-0.21349057777714|-0.29923769411193|8.7893327352898|8.7746995908452|0.62653560307504|0.583|0.417|0.39864|12|5|0.014320446735395|0.072819896907216|84.5|2018-08-05|-0.90467|2024-03-03|8.70297|2024-02-18
2024-03-03 20:48:26|WEEKLY|03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|59.628801073282|4|4.1070665632193|0.1288|1|2|0.09865|73.5|-0.19571|24|0.19370289219365|83|45.53|0.03999|0.09959|-0.028274744831618|0.10685843985135|69.206108692658|146.31662709264|1325.5184668838|0.529|0.235|0.20121|17|8|0.0043205534105534|0.065432329472329|74.150001525879|2024-03-03|-0.20678|2020-03-15|0.29012|2020-03-29
2024-03-03 20:48:27|WEEKLY|03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|1.7897970539748|5|0.21880187967708|-0.0849|1|1|-0.08494|2.37|-0.35248|17|1.1087172232766|66|45.82|0.18542|0.27724|0.23102559211676|0.46417098756759|93.9915763411|251.84698814039|16.928570611136|0.647|0.412|0.3024|17|9|-0.00028533844189017|0.09104945083014|82.51000213623|2012-02-12|-0.30192|2022-03-27|0.70082|2020-08-16
2024-03-03 20:48:28|WEEKLY|03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|-1.0919028480431|93|0.10813427831003|0.8191|-1|1|0.81907|0.74|-0.11087|7|-0.11086951361261|7|43|0.42712|0.62323|0.76941204642676|1.3514033069822|944.18973963015|809.3251624981|39.361702734769|0.786|0.429|0.19667|14|10|0.00098525936599424|0.086573962536023|6.289999961853|2015-05-17|-0.325|2012-07-29|0.53846|2012-07-15
2024-03-03 20:48:29|WEEKLY|03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-44.415028790944|24|2.2716761364916|0.0541|-1|1|0.05412|37.4|0.86895|91|0.8689522645055|91|36.63|0.02334|0.11609|0.23396713800668|0.23396713800668|153.04017652178|153.04017652178|143.84615971492|0.375|0.375|0.20683|8|3|0.0021952848101266|0.068189462025316|91.949996948242|2022-01-09|-0.18705|2020-03-15|0.17207|2021-04-18
2024-03-03 20:48:30|WEEKLY|03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-31.412558408803|15|1.8791862634242||0|0|0.09336|25.25|0.0018|54|0.0017986023662375|54|38.55|-0.00038|0.05533|0.06193207145928|0.093560113669949|200.41997548285|213.15816809833|235.10242586692|0.75|0.5|0.175|20|10|0.0018409171974522|0.056776318471338|49.226642608643|2018-01-21|-0.15783|2020-03-01|0.1567|2009-11-15
2024-03-03 20:48:32|WEEKLY|03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|17.987602956497|11|1.1355366211247||0|0|-0.16903|18.78|-0.11605|15|-0.12402195745665|3|45.18|-0.0114|0.04868|0.047230280960241|0.036710539868896|135.62340239495|117.82819758539|94.457301657135|0.529|0.353|0.16512|17|6|0.00074772493573265|0.051084652956298|48.325000762939|2015-04-19|-0.273|2020-03-22|0.41034|2020-11-15
2024-03-03 20:48:32|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
2024-03-03 20:48:33|WEEKLY|03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|-3.9498796654656|105|0.37329320751677|0.7908|-1|1|0.79084|2.74|-0.13816|17|-0.13815785882546|17|53.83|-0.04051|0.14435|0.24309004897495|0.35269148933005|189.61965320685|207.39552352848|61.833108183578|0.667|0.5|0.15677|6|3|-0.00013625292740047|0.060976978922717|19.25|2020-03-08|-0.39024|2023-10-08|0.35484|2016-01-17
2024-03-03 20:48:34|WEEKLY|03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-5.2403339730719|50|0.47811132626465||0|0|0.50241|3.824|-0.11055|6|-0.11055368774228|6|25.06|-0.02162|0.02843|-0.014567056266803|0.0013905154631227|79.81872686191|94.98613769261|32.627984595719|0.563|0.438|0.20737|16|8|-0.0010454|0.068415711111111|15.739999771118|2020-02-16|-0.28475|2020-03-22|0.28007|2020-11-15
2024-03-03 20:48:35|WEEKLY|03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|19.142291173684|24|1.3020358731319||0|0|-0.17947|19.34|0.00649|28|0.0064918834315262|28|32.96|-0.08999|-0.02653|-0.016221840135962|0.086802660003534|53.617756425116|192.69545022846|439.44558173158|0.522|0.391|0.19662|23|9|0.0027774647887324|0.059154801536492|53.040000915527|2021-09-19|-0.20206|2009-05-17|0.31688|2009-03-15
2024-03-03 20:48:36|WEEKLY|03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|4.7583816746954|12|0.36038330104746|0.2208|1|1|0.22083|5.65|0.07135|38|0.071348133689332|38|36.81|0.01639|0.12487|0.00084093532306656|0.020767092322477|75.415942188258|89.719477304196|324.71264737934|0.476|0.381|0.26944|21|8|0.0031919387755102|0.084354426020408|9.0500001907349|2019-06-23|-0.33992|2015-09-20|0.22526|2011-12-04
2024-03-03 20:48:37|WEEKLY|03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC|-7.1373437690088|76|0.33578121818928||0|0|0.408|5.92|-0.17628|33|-0.17627679430008|33|49.5|0.18373|0.23055|0.18823286977849|0.18823286977849|127.90229928|127.90229928|49.047226395809|0.5|0.5|0.22202|4|2|-0.0012121611721612|0.067692637362637|28.5|2020-07-12|-0.35808|2021-01-10|0.25683|2020-06-28
2024-03-03 20:48:38|WEEKLY|03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-2.5605658221024|98|0.42418861150005||0|0|0.91152|1.214|0.13765|74|0.13764509035273|74|34.25|-0.07353|0.02155|0.020086501307107|0.078684733925968|108.32294530452|157.55277265959|50.986978801074|0.5|0.35|0.18364|20|6|0.00062657289002557|0.068782289002558|17.39999961853|2020-02-23|-0.33866|2020-03-22|0.29841|2009-04-05
2024-03-03 20:48:39|WEEKLY|03144|6315|/equities/gildemeister|DAXCLASSIC|42.990113090823|56|0.53296618719413||0|0|0.03774|44|-0.02387|69|-0.023866347579543|69|33.9|-0.03817|0.00569|-0.0029883305970749|0.12141283919512|55.338082018532|207.92615024271|601.09288207863|0.667|0.429|0.17126|21|10|0.0029544850065189|0.045789400260756|53.849998474121|2017-09-17|-0.15716|2014-08-03|0.1493|2015-01-25
2024-03-03 20:48:39|WEEKLY|03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|-24.071950667276|43|1.3225851277034||0|0|0.28295|20.78|0.082|27|0.082004846133662|27|40.39|0.03942|0.18423|0.12187844547921|0.15177032409656|194.32507404197|196.39464903759|346.33334477743|0.5|0.389|0.23024|18|6|0.0030857477243173|0.076478374512354|60.275001525879|2017-11-05|-0.44388|2013-04-14|0.19061|2020-06-07
2024-03-03 20:48:41|WEEKLY|03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|33.134435646142|12|1.5512067478914|0.1783|1|2|0.11946|37.86|0.14406|63|0.13648669485375|66|27.18|-0.02576|0.02756|0.056440007525518|0.082077184173885|136.63277203332|126.46415481859|114.44981413154|0.545|0.273|0.19182|11|5|0.0015802903225806|0.061887451612903|41.880001068115|2021-08-29|-0.25369|2020-03-22|0.25655|2020-04-12
2024-03-03 20:48:42|WEEKLY|03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|11.499173579144|56|0.63740709062206||0|0|0.1681|13.55|-0.18367|18|0.043103276284628|40|53.57|0.08467|0.13354|0.060214959889268|-0.045011819111994|111.79751716456|90.4232097|63.052584155657|0.571|0.286|0.19057|7|3|-0.00040116279069767|0.064688720930233|22.89999961853|2016-01-17|-0.15192|2016-02-14|0.15338|2020-09-20
2024-03-03 20:48:43|WEEKLY|03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|139.99494123761|12|8.1805413653926||0|0|-0.07205|149.4|-0.16836|9|-0.11779765848895|48|45.53|0.11259|0.17544|0.10566176798503|0.19580174283933|106.16522442761|123.54447316107|394.19521868481|0.533|0.333|0.20022|15|7|0.0029178530259366|0.062311239193084|227|2021-12-05|-0.21696|2018-10-28|0.20186|2020-05-03
2024-03-03 20:48:44|WEEKLY|03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.2050327175956|32|0.48733555890387||0|0|0.32085|5.26|-0.08017|25|-0.080166292710055|25|30.83|-0.00646|0.06177|-0.042158536015339|-0.06246272995615|43.647170854774|48.941339738547|42.215089990193|0.583|0.375|0.23461|24|13|0.00068587548638132|0.08496149156939|35.514999389648|2013-10-27|-0.28714|2020-03-15|0.32979|2020-06-07
2024-03-03 20:48:45|WEEKLY|03150|955862|/equities/elumeo-se|DAXCLASSIC|2.2010879261116|27|0.19304899055908||0|0|-0.1871|2.52|-0.25|16|0.60139313555181|11|28.07|0.1863|0.27718|0.091493824584706|0.18957267719977|144.50382310435|152.53078949626|10.120482006157|0.467|0.2|0.26525|15|5|-0.0016124832214765|0.094390917225951|25.889999389648|2015-08-16|-0.34066|2020-03-15|0.41176|2020-02-16
2024-03-03 20:48:46|WEEKLY|03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|-14.079878152352|3|1.0107926729458|0.0714|-1|1|0.07143|11.18|-0.20789|8|-0.20789472941216|8|54.93|0.10069|0.23003|0.34574111706724|0.38947007247221|574.25215923818|530.06097569452|588.42107607717|0.5|0.429|0.19707|14|5|0.0030814785992218|0.061376381322957|25.549999237061|2021-01-10|-0.20943|2020-03-15|0.20219|2022-03-13
2024-03-03 20:48:47|WEEKLY|03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|0.25864223672765|6|0.12225482857902||0|0|-0.12766|0.615|-3.09884|7|-0.77662336350411|20|32.44|-0.33179|-0.17313|-0.3335602099|-0.089637851839734|-112.18546262078|28.773553731953|31.296468166104|0.889|0.444|0.50484|9|6|0.0039179797979798|0.097662558922559|4.5199999809265|2020-02-23|-0.66606|2023-06-18|1.48387|2023-07-23
2024-03-03 20:48:48|WEEKLY|03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|-18.605248590243|37|0.71117408493967||0|0|-0.02969|17.165|0.2|72|-0.14682169883891|17|33.13|-0.05379|-0.00794|-0.03816466420996|-0.10478008565124|75.790937668412|79.96514868|53.224809040395|0.375|0.125|0.15394|16|4|-0.0005053886925795|0.051279734982332|37.744998931885|2015-08-16|-0.15187|2020-03-15|0.1403|2020-04-12
2024-03-03 20:48:49|WEEKLY|03154|949641|/equities/ferratum-oyj|DAXCLASSIC|3.4846782846247|15|0.38232148604874|0.1819|1|2|0.08333|4.42|-0.09057|42|-0.090572241140667|42|35.31|-0.0474|0.04818|0.13739910829671|-0.013288371487366|263.26852041465|86.817149991671|24.453664673457|0.692|0.385|0.30836|13|6|1.5750528541228E-5|0.10087697674419|32.5|2018-01-14|-0.54641|2020-03-22|0.46196|2020-08-23
2024-03-03 20:48:50|WEEKLY|03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|-50.212802396466|1|2.2228405434636||1|0|0|42.22|-0.10055|14|-0.10055384627387|14|35.55|0.00539|0.03536|0.018206447300734|0.038634150103229|111.12583485016|131.46165856351|91.148535187536|0.636|0.364|0.14345|22|12|0.0006139641943734|0.045190306905371|77.699996948242|2017-10-29|-0.50463|2009-08-23|0.16411|2023-04-30
2024-03-03 20:48:52|WEEKLY|03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|9.0187859124351|42|0.67851898234067|-0.0152|1|1|-0.0152|9.848|0.53488|93|1.6841518418889|61|34.29|0.03828|0.13499|0.1589527214456|0.37958120084831|227.8781459609|807.94977407111|1058.9246770982|0.81|0.429|0.23949|21|11|0.00476061760841|0.078617463863338|29.700000762939|2021-07-04|-0.39686|2022-12-11|0.30168|2022-11-13
2024-03-03 20:48:53|WEEKLY|03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|-3.1352440153957|26|0.19273427786454||0|0|0.09091|2.8|-0.03448|67|-0.034482799856203|67|42.06|-0.06359|0.01195|0.025517043140765|0.12904702035368|71.42963417582|194.63798806614|466.66664017571|0.611|0.444|0.23639|18|9|0.0034274296675192|0.076141112531969|6.0999999046326|2017-06-11|-0.26842|2009-06-28|0.54128|2009-05-17
2024-03-03 20:48:54|WEEKLY|03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|46.781552252187|59|3.1056243446105|0.043|1|2|-0.01519|50.58|0.12713|68|0.12712623693778|68|42.47|0.02872|0.07158|0.042036012748322|0.10428583658119|133.303363268|175.89018587145|212.43176382009|0.706|0.412|0.17485|17|10|0.0018795128205128|0.058734012820513|97.26000213623|2018-02-04|-0.26193|2020-03-15|0.35558|2020-11-15
2024-03-03 20:48:54|WEEKLY|03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|11.898735035538|25|1.1230536607151||0|0|0.13166|15.3|-0.34232|12|-0.34231804253172|12|43|0.10751|0.15525|-0.34231804253172|-0.34231804253172|65.768|65.768|32.210526717337|0.333|0.333|0.35998|3|1|-0.0042745098039216|0.10309849673203|53.599998474121|2021-04-11|-0.44059|2023-02-05|0.23134|2022-11-13
2024-03-03 20:48:55|WEEKLY|03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|30.018308602416|69|1.1045076481569|0.2731|1|2|0.17469|32.95|0.14351|69|-0.11151797228109|17|41.71|0.00127|0.06796|0.17920354254418|0.22956644425139|277.88823139719|266.25184183386|649.00531508585|0.471|0.353|0.16402|17|5|0.0029727155727156|0.052644234234234|47.599998474121|2018-09-02|-0.11538|2020-03-15|0.15624|2009-04-19
2024-03-03 20:48:57|WEEKLY|03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|36.554732997027|70|1.6765801314094|0.3356|1|2|0.28471|40.34|0.24664|86|0.051232625487286|26|41.12|0.0084|0.08613|0.1279378219118|0.19140302791401|240.956281968|271.84465418333|625.42637744952|0.588|0.412|0.17726|17|7|0.0030620182291667|0.05529515625|51.909999847412|2017-06-25|-0.15242|2011-08-07|0.17732|2020-03-22
2024-03-03 20:48:57|WEEKLY|03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|-1.0801864078744|70|0.1538865258606|0.7683|-1|1|0.76826|0.825|-0.49859|28|-0.49859155062006|28|31|-0.12833|-0.05117|-0.16419610072095|-0.033255620133352|29.964476015745|67.642954570737|20.624999701977|0.667|0.5|0.34349|6|3|-0.0032720392156863|0.083608274509804|7.0999999046326|2022-04-24|-0.24339|2023-10-15|0.55702|2022-04-24
2024-03-03 20:48:58|WEEKLY|03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|33.389100301971|10|1.4022701535494||0|0|0.00716|37.96|0.72954|88|0.72954116423252|88|33.61|-0.03331|0.02941|0.067208833907062|0.13892917070545|136.7208793842|194.34583102035|486.66664302859|0.522|0.348|0.18787|23|8|0.0029412915601023|0.062112250639386|50.169998168945|2016-08-21|-0.21801|2016-10-23|0.18926|2009-04-05
2024-03-03 20:48:59|WEEKLY|03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|-109.89080011945|20|8.3952875497189|-0.1162|-1|1|-0.11621|107.1|0.5037|49|0.50369623772845|49|34.59|-0.06128|0.01773|0.0030870438262192|0.071440321015478|73.69217392304|132.28404103306|713.99998982747|0.545|0.364|0.17362|22|9|0.0033301538461538|0.060233858974359|122.90000152588|2023-09-10|-0.17239|2020-03-15|0.16996|2015-08-02
2024-03-03 20:49:00|WEEKLY|03165|19214|/equities/gesco-ag|DAXCLASSIC|-19.606018812808|35|0.94180577735686||0|0|0.25751|17.3|-0.16786|11|-0.16785717010498|11|37.4|-0.00987|0.03593|0.0079351420200938|0.052736273037763|71.163098568912|119.95697925193|55.662803344685|0.65|0.35|0.16849|20|8|0.00050343989769821|0.053293644501279|72.680000305176|2011-07-31|-0.68012|2011-10-16|0.17568|2020-07-05
2024-03-03 20:49:02|WEEKLY|03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|0.17507450510772|2|0.068641830716823|0.259|1|2|0.11182|0.3858|3.14806|73|3.1480584046834|73|80.67|1.54348|1.79541|3.1480584046834|3.1480584046834|414.806|414.806|8.9336575259168|0.333|0.333|0.59354|3|1|-0.0039598353909465|0.16342444444444|14.96399974823|2021-02-28|-0.38942|2022-03-06|0.44444|2024-01-28
2024-03-03 20:49:02|WEEKLY|03167|13151|/equities/grammer|DAXCLASSIC|-11.6833237034|37|0.79444117088826|0.3154|-1|1|0.31538|8.9|0.12069|34|0.12068961831818|34|40.78|0.08739|0.16779|0.11990262644413|0.075649186056346|176.33115478971|115.0848020203|167.60828087451|0.444|0.333|0.25666|18|7|0.0025646363636364|0.08533425974026|66.960113525391|2018-06-10|-0.30728|2020-03-22|0.46522|2020-03-29
2024-03-03 20:49:03|WEEKLY|03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|7.8648155524605|24|0.60059093015996|-0.0587|1|1|-0.05866|8.665|0.56946|102|0.035277908793601|70|42.92|0.13654|0.1832|0.30280703353219|0.51061486031638|387.5955018397|301.38054586679|183.97027370858|0.615|0.308|0.14807|13|8|0.0017422375215146|0.05446900172117|24.39999961853|2018-09-02|-0.2011|2020-03-15|0.1425|2023-11-05
2024-03-03 20:49:04|WEEKLY|03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|20.41485807748|12|1.2871373161731|-0.0924|1|1|-0.09237|22.6|-0.20837|18|-0.2083734094981|18|40.16|-0.02372|0.11202|0.11446857235922|0.21340891163859|100.45720599205|129.93561319698|96.170214389233|0.579|0.368|0.2254|19|10|0.0017025839793282|0.06680996124031|107.30000305176|2018-09-23|-0.67048|2012-05-06|0.23244|2020-04-12
2024-03-03 20:49:05|WEEKLY|03170|19198|/equities/h-r-ag|DAXCLASSIC|4.6164334902635|3|0.16206993194011||0|0|-0.02941|4.95|0.09894|72|-0.17732561725807|7|52.6|0.14811|0.21605|0.24274508957538|0.50539865892197|318.06182169073|273.32116183452|41.596638386082|0.467|0.2|0.22437|15|5|1.5701643489254E-5|0.070017534766119|22.889999389648|2010-11-14|-0.19583|2020-03-01|0.18534|2020-06-21
2024-03-03 20:49:07|WEEKLY|03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-7.0335161483096|97|0.25921154383302||0|0|0.28749|6.32|-0.00791|44|-0.0079113726673712|44|31.09|-0.05126|-0.02113|-0.030704787707869|-0.0095153943467632|57.699615266936|88.45495551541|110.12372092521|0.727|0.409|0.10543|22|12|0.00042657692307692|0.037764564102564|11.145999908447|2015-04-19|-0.17508|2020-03-15|0.19171|2009-04-05
2024-03-03 20:49:08|WEEKLY|03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|15.978364182615|25|0.29387849135408|0.4241|1|2|-0.01977|16.86|-0.35961|16|-0.35960824625792|16|39.43|-0.02815|0.05304|-0.037614799043595|-0.04294983097211|40.236337385521|51.365239102731|27.193549371535|0.667|0.429|0.20206|21|11|-0.00031904929577465|0.065102100938967|68.300003051758|2007-11-11|-0.31171|2008-10-12|0.54122|2023-09-17
2024-03-03 20:49:09|WEEKLY|03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|212.24052321283|45|7.8614912451378||0|0|0.22366|236.9|-0.19029|6|-0.064355489742886|91|32.04|-0.05341|-0.00599|-0.031976229193505|0.062479817710537|49.940322398951|146.23695970421|1005.9448049734|0.652|0.348|0.15627|23|11|0.0035301024327785|0.048428975672215|240|2024-03-03|-0.27781|2020-03-15|0.14592|2020-06-07
2024-03-03 20:49:09|WEEKLY|03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|102.9884855172|9|15.584660258098||0|0|-0.20588|135|-0.21535|12|-0.21534890498193|12|47.33|0.50436|0.75615|0.86240282322577|1.2806653461499|1427.8384520051|1363.0838642387|675.22660469264|0.667|0.444|0.37792|9|3|0.0076211751152074|0.10555168202765|474.60000610352|2022-05-22|-0.41633|2020-05-31|0.4931|2020-04-26
2024-03-03 20:49:10|WEEKLY|03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|-35.459843327998|31|1.9532813000675|0.1973|-1|1|0.1973|29.7|-0.17595|26|-0.17594657588877|26|46.94|0.0356|0.06504|0.011668951906316|0.06956365919846|85.174647555808|130.01230556329|192.98245679264|0.75|0.438|0.16358|16|11|0.0013108450704225|0.052240512163892|66.800003051758|2021-07-18|-0.16889|2009-06-21|0.14428|2010-01-03
2024-03-03 20:49:12|WEEKLY|03176|6324|/equities/heidelberg|DAXCLASSIC|-1.2797170015354|36|0.086223595111409|0.2648|-1|1|0.26485|1.052|-0.15303|33|-0.15302606118798|33|40.88|0.05109|0.12569|0.10946407582679|0.093735544780434|176.71775137687|128.73428497864|2.3580836397134|0.625|0.406|0.25721|32|16|-0.00070715562174237|0.090630201042442|46.202899932861|2000-08-06|-0.24989|2009-10-18|0.56208|2021-01-24
2024-03-03 20:49:13|WEEKLY|03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|74.72268546654|16|2.6248677506741|0.0952|1|2|0.0422|81.5|0.13938|65|0.13938415206607|65|36.15|0.00227|0.09885|0.048882145408594|0.12540833716875|117.89600783139|150.07060766045|288.69996925811|0.462|0.308|0.1745|13|4|0.0031481855670103|0.062350783505155|84.199996948242|2023-12-17|-0.19467|2020-03-15|0.29227|2020-04-12
2024-03-03 20:49:14|WEEKLY|03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|60.357351064316|11|1.8548225681178|-0.0271|1|1|-0.02713|63.12|-0.04882|24|-0.060906161270361|14|45.35|0.02738|0.07681|-0.010836022681813|0.061688691604325|88.754227117959|118.41874273658|355.00560457961|0.471|0.176|0.12993|17|7|0.0020279385403329|0.0430095262484|114.59999847412|2017-06-25|-0.14914|2020-03-15|0.09022|2020-03-29
2024-03-03 20:49:14|WEEKLY|03179|1173428|/equities/hgears-ag|DAXCLASSIC|2.7767788195393|11|0.32979805565563|-0.0003|1|2|-0.09763|3.05|0.35985|29|-0.33999997377396|21|45|0.23932|0.28066|0.0099242574187237|-0.33999997377396|89.7501|66|11.509433782326|0.667|0.333|0.35473|3|2|-0.012264620689655|0.094977862068966|27.39999961853|2021-05-30|-0.21739|2022-09-25|0.22464|2023-12-24
2024-03-03 20:49:15|WEEKLY|03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|-3.1249057767023|208|0.17560215289951|0.3247|-1|1|0.32474|2.62|-0.11388|22|-0.11387898212064|22|40.86|-0.0524|-0.01904|-0.034605055512542|0.0054662011449534|68.264069606046|94.314654542307|63.902437719541|0.571|0.357|0.15428|14|9|-4.4094993581514E-5|0.053714082156611|6.2189998626709|2016-06-05|-0.14074|2023-12-17|0.16379|2023-12-10
2024-03-03 20:49:17|WEEKLY|03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|95.04279517632|60|5.7412256172205|0.9077|1|1|0.90774|110|-0.23974|6|-0.23974361582699|6|34.38|0.0114|0.07222|0.091509475575371|0.15631605823601|125.96341202163|174.51166488834|418.25096270343|0.524|0.381|0.18974|21|9|0.0028327400768246|0.062532957746479|174|2017-05-14|-0.24201|2020-03-15|0.1898|2020-03-29
2024-03-03 20:49:18|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
2024-03-03 20:49:18|WEEKLY|03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|59.396539683709|6|3.1678193424909|0.0368|1|1|0.03676|70.5|-0.18704|18|-0.18704159512166|18|36.95|0.04162|0.09121|0.092685769751086|0.16906952655991|217.1744076123|294.43803974784|366.7100057275|0.571|0.381|0.17865|21|7|0.0025539436619718|0.055679167733675|140.10000610352|2022-02-06|-0.29693|2022-06-19|0.22359|2020-04-12
2024-03-03 20:49:19|WEEKLY|03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-48.849396821577|41|0.95424932558755||0|0|0.01646|47.8|-0.02534|25|-0.025342897975259|25|23.43|0.00323|0.07017|0.062735650240876|0.10770225352182|251.03381669411|320.4024547292|369.11196865703|0.444|0.278|0.1133|54|15|0.0017440689655172|0.034848260536398|57|2023-01-08|-0.19231|2020-03-01|0.18119|2021-12-12
2024-03-03 20:49:20|WEEKLY|03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-70.721323125242|5|3.7565578024575|-0.1242|-1|1|-0.12416|63.92|-0.12115|24|-0.12114992812054|24|35.27|0.09144|0.1365|0.17968354793099|0.33628026272958|250.57828326101|418.38800381626|586.96047891439|0.682|0.409|0.19841|22|13|0.0034900384615385|0.067150679487179|120.40000152588|2015-04-12|-0.28312|2020-03-15|0.23879|2020-06-07
2024-03-03 20:49:22|WEEKLY|03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|152.62229128545|13|15.64331139366|0.2317|1|1|0.23165|193|-0.28337|9|-0.13115940923276|9|24.61|0.07812|0.1275|0.17024551671576|0.40283900492063|392.95205557514|2812.7595850015|3327.5860974678|0.774|0.452|0.2456|31|17|0.0068487483870968|0.082009058064516|618|2021-02-14|-0.52995|2022-09-25|0.28665|2022-11-13
2024-03-03 20:49:23|WEEKLY|03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|19.119154120793|12|1.185282023314||0|0|0.01106|22.85|-0.02032|16|-0.032751092248627|41|33.43|-0.04396|0.02278|0.058729178062887|0.098688250157527|151.11818782643|167.80982506551|255.30727227296|0.609|0.391|0.17795|23|9|0.0019189230769231|0.055672512820513|66.199996948242|2018-01-28|-0.23443|2020-03-15|0.1501|2020-11-15
2024-03-03 20:49:23|WEEKLY|03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|6.7167475399501|12|0.52497574755172|0.1688|1|2|0.07517|8.01|-0.02218|32|-0.022182087872289|32|27.64|-0.06397|0.00712|-0.13216687100235|-0.097850595087021|41.462002326551|65.580325249578|40.498968322147|0.545|0.364|0.20774|11|4|-0.001330253968254|0.079937904761905|28.35000038147|2021-06-27|-0.27918|2020-03-15|0.16074|2020-04-12
2024-03-03 20:49:24|WEEKLY|03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|41.398383294451|1|2.2588719808698||0|0|0|49|0.04202|46|0.042021205377166|46|26.54|-0.05031|0.00929|-0.0010321013835905|0.038824188798977|78.015974554971|105.53782424336|172.5352135851|0.615|0.462|0.21466|13|5|0.0026712173913043|0.072309420289855|57.799999237061|2021-06-06|-0.20988|2020-03-15|0.17121|2020-06-07
2024-03-03 20:49:25|WEEKLY|03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|27.84725161157|12|2.0347206941344|-0.0191|1|2|-0.06467|31.24|0.00079|28|-0.13110584903418|8|45.18|0.05542|0.22443|0.13655332502491|0.22790012245199|218.33340322274|236.41565611466|387.59302909073|0.471|0.294|0.22448|17|5|0.003676161745828|0.076353324775353|48.040000915527|2021-05-02|-0.66596|2011-05-08|0.21517|2009-08-23
2024-03-03 20:49:27|WEEKLY|03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-15.203262084024|91|0.85811770539596||0|0|0.45511|13.17|2.26501|80|2.2650078568688|80|42.69|0.12261|0.19962|0.22555232641689|0.30143294223182|228.48180964709|197.91914199938|30.498113808245|0.563|0.375|0.21829|16|6|-8.7749029754205E-5|0.076007917205692|58.849998474121|2011-02-20|-0.29206|2013-08-04|0.34242|2015-06-28
2024-03-03 20:49:28|WEEKLY|03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|-13.845764674332|32|0.4652549550222||0|0|0.27326|12.5|-0.00578|20|-0.0057802588746294|20|38|0.1532|0.2228|0.1256518391402|0.086583398512814|150.34643072843|120.9681144525|33.783783783784|0.667|0.5|0.2135|6|3|-0.0029172972972973|0.064026795366795|39|2019-03-31|-0.14557|2019-07-07|0.20513|2021-04-11
2024-03-03 20:49:28|WEEKLY|03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|35.334732445904|6|3.2717563599915|0.168|1|2|0.10293|47.36|-0.5254|13|-0.11421167329974|18|29.05|-0.04206|0.03219|0.0063093241116311|0.019688181730694|65.981819282821|103.58877431325|199.83121977114|0.579|0.368|0.21117|19|7|0.0026948114901257|0.072716229802514|103.69999694824|2021-11-21|-0.36252|2022-09-18|0.2585|2023-01-08
2024-03-03 20:49:29|WEEKLY|03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|-7.4034430032602|35|0.42908039117561|0.2413|-1|1|0.24126|6.51|-0.14542|24|-0.14541833104524|24|37.15|-0.0584|0.00268|0.005869263070007|0.053875447306482|71.20905618585|105.91367643326|110.88401356066|0.55|0.4|0.28079|20|11|0.0018868854568855|0.085682084942085|23.40299987793|2011-05-15|-0.32936|2020-03-15|0.26339|2009-05-24
2024-03-03 20:49:30|WEEKLY|03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|-48.906222604829|22|3.2009299316425|0.1433|-1|1|0.14329|42.15|0.43023|39|0.43023251687726|39|39.5|0.11022|0.13233|0.43222150549832|0.43023251687726|205.12501683|143.023|72.547336717493|0.5|0.25|0.21235|4|3|-0.00059519553072626|0.073787765363128|73.699996948242|2021-04-04|-0.1399|2022-05-15|0.15488|2022-08-14
2024-03-03 20:49:32|WEEKLY|03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|53.334053583072|1|3.5386490599558||0|0|0|66.08|0.00466|47|0.0046578670306689|47|31.22|-0.05595|-0.00526|-0.076951585472268|-0.058762331253724|72.032567362188|82.940962788076|80.940718183584|0.444|0.333|0.18218|9|3|3.2526690391458E-5|0.057925302491103|117.23999786377|2021-01-10|-0.15753|2021-07-04|0.17714|2022-11-13
2024-03-03 20:49:32|WEEKLY|03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-12.880009346701|31|0.99050288602625|0.3142|-1|1|0.31425|10.78|0.03676|38|0.036762382604119|38|53.14|0.12943|0.20702|0.26195233201639|0.33401484974847|341.90821603951|412.14616557717|133.74688798693|0.5|0.429|0.23561|14|5|0.0017638372093023|0.081092622739018|78.699996948242|2018-04-08|-0.19112|2020-03-15|0.22857|2022-11-13
2024-03-03 20:49:33|WEEKLY|03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|102.29994931385|12|4.7928123660961|0.0878|1|2|0.07376|115|0.09101|45|0.091009375191734|45|51.13|0.05763|0.14231|0.27361206600735|0.29643381553163|325.41292988814|280.6493573852|415.91320646142|0.4|0.333|0.18847|15|4|0.0026819151670951|0.06019942159383|122.80000305176|2018-06-17|-0.23634|2019-07-14|0.14107|2020-04-12
2024-03-03 20:49:34|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
2024-03-03 20:49:35|WEEKLY|03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-53.242623028176|110|2.3808748513515||0|0|0.2973|46.8|-0.09578|44|-0.095779185995602|44|55.75|0.08695|0.12476|0.14180217027237|0.09803666315111|190.65757328259|131.808280684|49.623582280324|0.583|0.333|0.15981|12|6|0.00061374035989717|0.048113046272494|307.04998779297|2013-03-03|-0.80101|2014-01-19|0.1686|2020-05-24
2024-03-03 20:49:37|WEEKLY|03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|22.215955000092|12|1.8345592954767|-0.1063|1|2|-0.16308|23.71|-0.1594|10|-0.1594004043899|10|45.12|0.06091|0.1411|0.064808614698689|0.049255298925553|152.01030603012|118.05240698179|162.50855953738|0.471|0.294|0.23217|17|5|0.0018608354755784|0.072006670951157|74.779998779297|2018-01-28|-0.19149|2022-03-06|0.18503|2022-06-05
2024-03-03 20:49:38|WEEKLY|03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|63.940725948565|14|4.6287285579301||0|0|-0.0373|70.2|-0.31293|6|0.17912004128236|75|33.24|-0.01723|0.02419|0.015776503773365|0.084857552264201|94.871013240773|145.84875078825|159.54544760964|0.647|0.294|0.16703|17|8|0.0014001903114187|0.050382993079585|139.80000305176|2021-08-22|-0.17981|2020-03-15|0.21498|2023-11-05
2024-03-03 20:49:38|WEEKLY|03203|19854|/equities/leifheit-ag|DAXCLASSIC|-17.663080599235|6|1.2680317913572||0|0|0.08738|14.1|-0.0735|52|-0.073501007210436|52|42.94|0.03451|0.19801|0.13954996532968|0.21643470908848|167.12741499515|222.96724887972|202.87770889825|0.5|0.389|0.18665|18|4|0.0022395115681234|0.065605154241645|49.950000762939|2021-05-23|-0.49798|2012-04-15|0.32086|2009-09-20
2024-03-03 20:49:39|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
2024-03-03 20:49:40|WEEKLY|03205|19857|/equities/logwin-ag|DAXCLASSIC|244.9380037315|5|9.01735858392||0|0|-0.02878|270|-0.112|35|0.63758389261745|61|30.76|-1.79223|1.61345|-0.24521572392194|4.5193745580881|-178420.36536011|9842.0302733426|24107.142754507|0.68|0.36|0.24502|25|12|0.06513106080207|0.062057800776197|308|2022-01-09|-0.21333|2020-03-15|48.03846|2012-03-18
2024-03-03 20:49:42|WEEKLY|03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|21.093297318102|7|1.4698097241125|0.0399|1|2|-0.02419|24.2|-0.01511|54|-0.015110408355565|54|36.21|-0.04063|0.00191|-0.011766712580214|0.028582979187552|83.376372291545|111.8332576617|148.46626929845|0.474|0.316|0.13357|19|7|0.0010686311239193|0.036918040345821|39.400001525879|2015-03-08|-0.17355|2023-12-10|0.22689|2022-04-03
2024-03-03 20:49:42|WEEKLY|03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|6.842025197846|14|0.42678808363273|-0.1252|1|1|-0.12518|7.191|0.08839|21|-0.16993747486484|12|33.17|0.03902|0.09396|0.12324806380036|0.13660065208175|243.77623086405|189.61663323115|73.527609213508|0.478|0.348|0.21142|23|7|0.00092506443298969|0.072403350515464|22.309637069702|2018-01-07|-0.2498|2016-07-17|0.23722|2020-11-15
2024-03-03 20:49:43|WEEKLY|03208|19863|/equities/masterflex-ag|DAXCLASSIC|-9.7759904243737|31|0.61479714447825|0.1405|-1|1|0.14053|8.44|0.33424|51|0.33423906476686|51|53.29|0.04618|0.08168|0.032396556939087|0.1838584012203|96.14850700272|215.54845879161|164.87594548873|0.786|0.357|0.21146|14|11|0.00161625|0.064041649484536|12.699999809265|2023-05-21|-0.23829|2009-04-26|0.30021|2010-11-07
2024-03-03 20:49:44|WEEKLY|03209|949642|/equities/max-automation-ag|DAXCLASSIC|5.5082454537616|71|0.25664636341436||0|0|0.26316|6|-0.24744|19|-0.24743748713187|19|45.6|-0.06619|0.01234|0.017990319009495|0.033456250251902|99.112087672081|112.06919940426|222.22221829764|0.667|0.4|0.2101|15|6|0.0018903448275862|0.068681962864721|9.3199996948242|2018-01-14|-0.23256|2020-03-15|0.19718|2019-10-27
2024-03-03 20:49:45|WEEKLY|03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|83.869821408274|16|3.5390531960482|0.1285|1|2|0.0883|94.9|-0.09686|39|0.61234044778759|80|35.79|0.11382|0.21011|0.36931548293844|0.81686962230567|355.0359130199|927.72318974175|1487.4608122824|0.579|0.316|0.21574|19|8|0.0052468920863309|0.073362776978417|146.56484985352|2021-01-31|-0.17157|2020-03-15|0.35694|2016-11-27
2024-03-03 20:49:47|WEEKLY|03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|-2.8734509133029|47|0.10781698699555|0.1447|-1|1|0.14474|2.6|-0.14124|24|-0.14124293937514|24|39|-0.03839|0.01735|0.011013395172867|0.025057460454016|98.646658812515|103.84056426865|65.82278160116|0.625|0.375|0.10374|16|9|-0.00022122388059702|0.033844089552239|6.8800001144409|2017-12-10|-0.168|2020-03-22|0.20725|2021-02-21
2024-03-03 20:49:48|WEEKLY|03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|14.225665754138|16|0.8937530310589|-0.1577|1|1|-0.15765|14.64|-0.35484|17|-0.14963117718934|15|40.44|-0.0331|0.0738|0.062606203309169|0.34016195458541|94.883938311582|212.3554435116|192.63158588198|0.667|0.333|0.28056|9|5|0.003171926121372|0.083572770448549|42|2020-05-31|-0.23562|2020-08-09|0.19514|2017-08-27
2024-03-03 20:49:49|WEEKLY|03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-6.4827738924378|52|0.4159245863078|0.3461|-1|1|0.34613|5.195|-0.02397|17|-0.023970546029099|17|36.88|0.01601|0.07236|-0.013094324365315|-0.02684037741915|81.149063899283|89.159609378352|28.387980263631|0.75|0.5|0.19143|8|4|-0.0025176589595376|0.062695375722543|18.895000457764|2017-07-23|-0.26751|2020-03-15|0.17044|2020-12-20
2024-03-03 20:49:49|WEEKLY|03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|-7.6421056477146|4|0.63070188257155|0.1111|-1|1|0.11111|5.6|-0.111|5|-0.11099782351626|5|42.88|0.00169|0.0499|-0.033031111209574|-0.085325335473467|83.089694159252|76.47736545365|30.601093650822|0.625|0.375|0.2124|8|3|-0.0023950289017341|0.065783786127168|18.89999961853|2017-07-23|-0.20705|2020-03-15|0.15484|2022-03-20
2024-03-03 20:49:50|WEEKLY|03215|1174802|/equities/mister-spex-se|DAXCLASSIC|2.8703994061009|4|0.37403355355209|0.0586|1|2|0.00255|3.935|-0.31052|18|-0.11099782351626|5|45.33|0.026|0.0831|-0.31051756336999|0|68.948|100|16.061224256243|0.333|0|0.38302|3|1|-0.010680863309353|0.10505784172662|25.89999961853|2021-08-29|-0.24122|2022-05-15|0.33157|2022-11-13
2024-03-03 20:49:52|WEEKLY|03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|4.6701673389308|11|0.25094982025526|0.0268|1|1|0.02682|5.36|-0.06098|18|-0.15608916969481|9|36.52|-0.00153|0.06399|-0.024673688188882|-0.047810942546165|67.727449464445|60.103153061373|54.582487780926|0.571|0.429|0.17062|21|6|-0.00010881595881596|0.05767981981982|11.060000419617|2009-05-10|-0.161|2012-07-01|0.10864|2012-03-04
2024-03-03 20:49:53|WEEKLY|03217|964815|/equities/mutares-ag|DAXCLASSIC|30.879543091474|24|2.2022586010349|0.2918|1|1|0.29183|33.2|0.06928|33|0.069277066038212|33|28.71|0.02275|0.07432|-0.039313307880905|0.025871150442831|57.830924219722|108.362881705|249.06227271537|0.588|0.353|0.23214|17|9|0.0032072211350294|0.073441741682975|38.599998474121|2024-02-04|-0.22495|2020-03-15|0.40833|2020-04-12
2024-03-03 20:49:53|WEEKLY|03218|32557|/equities/mvv-energie|DAXCLASSIC|30.805645463689|56|1.2481179244573|0.021|1|1|0.02096|34.1|0.03413|75|0.034130112237305|75|38|-0.0665|-0.01322|-0.060601317546565|-0.04208462614699|48.867170617032|72.559816057582|109.54063409387|0.579|0.368|0.11614|19|10|0.00042857142857143|0.038556924066924|37.799999237061|2021-12-19|-0.15408|2022-07-17|0.09167|2012-02-12
2024-03-03 20:49:54|WEEKLY|03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-17.198138429772|43|0.96937948930634||0|0|0.23184|14.38|0.3457|71|0.31534756063502|64|45.07|0.0687|0.1637|0.22283867102004|0.27339157890585|257.75188063658|201.97549464568|69.134618470655|0.357|0.214|0.21459|14|3|0.0007352897473997|0.072882630014859|70.150001525879|2018-06-17|-0.24312|2020-03-15|0.24|2023-02-19
2024-03-03 20:49:55|WEEKLY|03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|-19.851907032526|35|0.61700040800576||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|0.00052453560371517|0.027863885448916|29.60000038147|2022-06-05|-0.15347|2018-04-01|0.31897|2011-10-30
2024-03-03 20:49:57|WEEKLY|03221|19880|/equities/paragon-ag|DAXCLASSIC|-3.577676050115|22|0.39589202147336|0.5032|-1|1|0.50324|2.3|0.33661|57|-0.35652169258575|28|47.13|0.31127|0.41683|0.36626045740724|0.68385114592485|386.87034606678|530.15963415233|83.63636190241|0.688|0.375|0.36065|16|10|0.0041954322580645|0.11677220645161|95.910003662109|2017-10-08|-0.50472|2009-10-11|0.65935|2020-07-05
2024-03-03 20:49:58|WEEKLY|03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-9.3682541432239|28|0.70812450623455|0.1104|-1|1|0.11044|7.41|-0.26801|7|-0.26801407381925|7|28.69|-0.05825|-0.00537|0.033661981789485|0.084940953273596|49.887788441665|90.131481875335|394.56867756274|0.577|0.462|0.24447|26|13|0.0031876196636481|0.078376468305304|26.950000762939|2021-01-03|-0.16216|2023-07-30|0.33473|2022-11-13
2024-03-03 20:49:58|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
2024-03-03 20:49:59|WEEKLY|03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|19.320937631519|10|1.6474150218689|0.0178|1|1|0.01778|22.9|0.10427|119|0.10426656837326|119|61.33|0.14526|0.19536|0.10426656837326|0.10426656837326|110.427|110.427|66.376810488494|0.333|0.333|0.20899|3|1|-0.00083896373056995|0.080759119170984|34.900001525879|2020-06-28|-0.22794|2020-12-06|0.13821|2021-05-23
2024-03-03 20:50:00|WEEKLY|03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|7.0311048122713|66|0.53885154204745|1.0809|1|2|1.04222|7.74|||0.10426656837326|119|103.33|0.36494|0.4332|0|0|100|100|57.333331637912|0|0|0.22658|3|0|-0.00013509333333333|0.065367813333333|22.5|2017-02-19|-0.32609|2022-03-06|0.23877|2023-01-29
2024-03-03 20:50:02|WEEKLY|03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|27.699668752598|69|1.3426155176181|0.0069|1|2|-0.03607|29.4|-0.25065|45|-0.25065475346074|45|29.81|-0.02542|0.04219|0.058620473523103|0.015743168409687|129.07049514573|88.773680355954|81.170620175809|0.429|0.333|0.18417|21|6|0.00058579250720461|0.057473530259366|58.799999237061|2014-05-11|-0.19613|2018-10-21|0.23711|2021-01-10
2024-03-03 20:50:03|WEEKLY|03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-6.834873581802|45|0.59582557423702|0.2118|-1|1|0.21182|6.4|-0.06688|23|-0.066881153895555|23|45.69|0.17393|0.30693|0.42593951742077|0.56357491056244|723.05400047219|676.69172750244|355.55557027275|0.688|0.5|0.25775|16|9|0.0034961677419355|0.081445032258065|50.950000762939|2015-11-22|-0.29347|2020-03-15|0.60455|2009-05-10
2024-03-03 20:50:03|WEEKLY|03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|1.0956038864643|3|0.056732037590925|0.0246|1|1|0.02459|1.25|-0.04982|39|-0.049815888712074|39|39.57|0.13707|0.20535|0.31392388928722|0.31392388928722|173.41812676681|173.41812676681|119.04762445394|0.429|0.429|0.18718|7|2|0.0021828315412186|0.066688637992832|2.5899999141693|2021-01-31|-0.18716|2021-02-28|0.4652|2021-01-03
2024-03-03 20:50:04|WEEKLY|03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|-24.196853811081|11|1.1904018827071||0|0|-0.06599|21|0.54769|60|0.54768712702611|60|54.57|0.11416|0.18844|0.22250924044748|0.25169900787647|423.52659740291|275.57863732654|145.42936710697|0.571|0.357|0.17802|14|7|0.0013293669250646|0.053430025839793|48.205001831055|2014-06-15|-0.18696|2020-03-22|0.26606|2022-10-30
2024-03-03 20:50:05|WEEKLY|03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|640.54977885391|12|41.235066343827|0.1546|1|2|0.1129|759|0.24373|58|-0.021339249317004|11|33.22|-0.00407|0.04179|0.079551410684845|0.1883159273902|198.01539836563|318.77074400468|960.51636578575|0.609|0.348|0.1769|23|10|0.0037736387096774|0.0595836|1033.5|2021-08-08|-0.15859|2020-03-15|0.21363|2022-10-02
2024-03-03 20:50:07|WEEKLY|03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|352.93371633445|61|20.930424836759|1.1226|1|2|1.04919|429.1|-0.25502|22|0.4359653079629|83|34.05|-0.02424|0.02994|-0.0096329003938144|0.15695273892871|75.145400595834|147.58121005267|1459.5238492216|0.286|0.143|0.22925|21|5|0.0046271612903226|0.069502993548387|434.79998779297|2024-03-03|-0.21126|2020-03-15|0.38907|2022-03-06
2024-03-03 20:50:08|WEEKLY|03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|9.030477468423|1|0.75650757410394||0|0|0|12.6|-0.16667|16|-0.16666670591252|16|45.53|-0.02915|0.04466|-0.05443840095178|-0.017828977665417|56.132879179503|86.690333888919|85.714289421475|0.471|0.353|0.12894|17|7|0.00033490956072351|0.041464289405685|32.119998931885|2018-02-04|-0.2277|2012-09-09|0.47241|2012-04-29
2024-03-03 20:50:09|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
2024-03-03 20:50:09|WEEKLY|03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|-36.954885579518|44|1.3599448632125||0|0|0.11381|34.26|-0.00557|23|-0.0055680727338943|23|32.63|0.03357|0.06963|0.083012401060054|0.11395523961325|174.91998606418|160.10745952962|61.618703708201|0.5|0.313|0.13834|16|4|-0.00026486725663717|0.048816955752212|99.930000305176|2014-01-12|-0.166|2022-05-08|0.13304|2021-01-31
2024-03-03 20:50:10|WEEKLY|03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|14.074802079001|69|1.000065910088|1.0542|1|2|0.92842|17.78|0.13264|37|0.82646044689144|90|47.07|-0.0545|0.16224|0.12959466721583|0.070540862623267|86.602567336131|55.206853611328|773.0435241418|0.467|0.267|0.36665|15|7|0.0055589793281654|0.093216162790698|20.079999923706|2018-01-21|-0.74807|2009-08-16|0.48889|2009-09-13
2024-03-03 20:50:12|WEEKLY|03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|-29.3283465197|50|1.7511155701448|0.2416|-1|1|0.24156|23.8|0.03499|11|0.034989135274063|11|51.71|0.09886|0.17362|0.18161835176697|0.16168023040839|413.38187893878|206.22494410877|40.114610656565|0.786|0.5|0.24829|14|8|0.00061981888745149|0.085668693402329|74.319999694824|2010-01-17|-0.30996|2020-03-15|0.27186|2022-03-27
2024-03-03 20:50:13|WEEKLY|03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC|5.4894437325856|4|0.34101877169938|0.0891|1|2|0.04233|6.525|-0.05654|39|-0.0080158459324633|26|33.46|-0.07212|0.00172|-0.020053638231397|-0.10756942454797|74.540875423044|55.162603807541|49.619774027771|0.615|0.385|0.22964|13|6|-0.00017794520547945|0.075400342465753|17.465000152588|2015-12-06|-0.22874|2020-03-15|0.30282|2019-11-10
2024-03-03 20:50:14|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
2024-03-03 20:50:15|WEEKLY|03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-68.99912904104|19|3.5487955705515||0|0|-0.18556|67.34|-0.2269|34|-0.22689769548215|34|30.07|-0.05339|-0.01533|0.047074725239123|0.065557849982487|117.99052160609|116.2608796666|226.81035744895|0.429|0.286|0.18243|14|5|0.0024768337129841|0.054391138952164|79.800003051758|2020-09-06|-0.10359|2018-10-07|0.1411|2022-04-10
2024-03-03 20:50:15|WEEKLY|03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|-7.069699432086|29|0.38735899419933||0|0|0.12509|6.225|0.00922|62|0.0092197983864912|62|46.63|0.00137|0.07791|0.079584355647366|0.11272530641011|117.27097768425|124.08597023726|28.192934448107|0.438|0.313|0.27962|16|6|0.0002821188630491|0.084974793281654|41.93399810791|2011-12-18|-0.34996|2019-08-18|0.39016|2016-05-29
2024-03-03 20:50:17|WEEKLY|03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|114.04211464486|57|11.307129412099||0|0|0.82944|130|0.55945|91|3.3979898553254|81|47|0.51836|0.65823|0.82936193823632|1.23894291221|703.4510838702|518.17768466801|452.96166043267|0.714|0.429|0.27232|7|3|0.0067302597402597|0.10775612987013|249|2021-02-21|-0.235|2020-09-06|0.28515|2022-11-13
2024-03-03 20:50:18|WEEKLY|03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|84.528614249838|10|5.2609280695831||0|0|-0.12549|88.5|0.01938|20|-0.030153805693769|28|33.22|-0.04212|0.05121|0.098838109665007|0.1946168674649|208.61497765967|325.96170684233|1498.729836673|0.522|0.348|0.21948|23|5|0.0049235446313066|0.072121655886158|170.30000305176|2021-11-14|-0.31504|2020-03-15|0.25998|2020-03-29
2024-03-03 20:50:19|WEEKLY|03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|56.592456417516|11|3.2392389438224|-0.0259|1|1|-0.02588|64|-0.05745|30|-0.057453426634666|30|36.33|-0.05427|0.05017|0.055995336542651|0.11117884321761|118.71828832872|163.77421171311|1318.2286250992|0.333|0.286|0.21008|21|5|0.0045170245795602|0.066165355756792|96.5|2021-11-14|-0.28514|2020-03-15|0.22609|2020-03-29
2024-03-03 20:50:20|WEEKLY|03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|56.174450537891|19|3.4153051187208|0.0439|1|2|0.01918|61.1|-0.08507|18|0|35|44.73|0.0521|0.1061|0.080967768819575|0.21685531371536|139.73833294005|234.82829874239|261.67022473631|0.727|0.455|0.23471|11|5|0.0030296470588235|0.073214117647059|89.349998474121|2018-06-17|-0.18651|2020-03-15|0.21751|2018-11-04
2024-03-03 20:50:20|WEEKLY|03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|46.862697465369|17|2.2029172309292|0.0382|1|1|0.03823|51.6|-0.09789|24|-0.097893392049105|24|40.88|0.23985|0.31562|0.43104445697577|0.58071268242712|431.48044713332|310.33012424926|261.26581505884|0.529|0.353|0.20576|17|10|0.0026707172995781|0.07110811533052|82.5|2021-01-03|-0.21846|2020-03-22|0.24463|2013-01-27
2024-03-03 20:50:22|WEEKLY|03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|-14.520117678915|32|0.50087258506973|0.1756|-1|1|0.17565|13|0.07571|32|0.07570530402459|32|33|-0.03447|0.02941|-0.00065793647458507|0.027877951634733|64.531949306112|126.17068042868|79.705704633197|0.59|0.41|0.18104|39|12|0.00071921851289833|0.057637185128983|34.340000152588|2013-03-03|-0.26225|2014-04-13|0.20308|2015-09-27
2024-03-03 20:50:23|WEEKLY|03247|19913|/equities/surteco-se|DAXCLASSIC|-16.641457386167|117|0.92625902634582|0.5593|-1|1|0.55927|14.5|-0.16919|5|-0.16919184864668|5|27.33|-0.04797|0.05861|0.089364208585223|0.10748424004797|250.82366523114|234.85148114619|152.66371634766|0.583|0.458|0.16353|24|10|0.0015030958549223|0.05221835492228|40.400001525879|2021-11-28|-0.19703|2020-03-22|0.32882|2013-10-27
2024-03-03 20:50:24|WEEKLY|03248|1172891|/equities/synlab-ag|DAXCLASSIC|10.776091703483|23|0.42296945760359|0.2111|1|1|0.2111|12.22|-0.0037|24|-0.16919184864668|5|25.2|-0.07231|-0.03111|-0.0036978179448355|0|99.63|100|63.530022767207|0.2|0|0.22467|5|2|-0.0013680405405405|0.070629121621622|25|2021-11-28|-0.22015|2023-02-12|0.35608|2023-03-19
2024-03-03 20:50:25|WEEKLY|03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|10.413959281814|36|0.89702159588347|0.3294|1|1|0.32937|11.515|0.66774|93|-0.032915421905193|14|43.41|0.06775|0.1149|0.15961777772809|0.23964742676227|444.60853537741|463.96778298699|481.39634348423|0.765|0.471|0.17257|17|9|0.0028761190168176|0.056857697283312|29.370000839233|2021-08-15|-0.20129|2022-10-16|0.25196|2009-12-20
2024-03-03 20:50:25|WEEKLY|03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-14.636871722732|20|0.61382998874728|-0.1277|-1|1|-0.12766|13.78|0.05828|53|0.058277788986566|53|41.89|-0.01573|0.02637|0.078273815905718|0.061242309553091|182.89410308212|141.34198956999|192.72726642199|0.5|0.389|0.19439|18|7|0.0017742820181113|0.059838201811126|23.35000038147|2018-03-18|-0.32999|2020-03-22|0.21626|2018-10-28
2024-03-03 20:50:27|WEEKLY|03251|40219|/equities/talanx|DAXCLASSIC|59.820380277073|43|2.5427481567944|0.4003|1|2|0.34782|65.45|-0.20437|8|-0.00076057578623723|17|36.87|-0.02825|0.02248|-0.060706404671882|-0.012502985413538|66.666295317482|94.131906400885|339.99998414671|0.4|0.267|0.13788|15|5|0.002622268907563|0.045476268907563|70|2023-12-17|-0.26258|2020-03-15|0.17212|2020-03-29
2024-03-03 20:50:29|WEEKLY|03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-5.8922963948618|7|0.45434882944061|0.1616|-1|1|0.16159|4.737|-0.17074|53|-0.17073753679273|53|31.96|-0.07977|0.01158|-0.098262795074497|-0.058967348424803|23.1594384916|48.148739614253|25.984641291849|0.5|0.375|0.23259|24|9|0.0001103234152652|0.081339055627426|36.200000762939|2011-06-12|-0.32704|2020-03-15|0.35673|2020-04-12
2024-03-03 20:50:30|WEEKLY|03253|1137593|/equities/traton-se|DAXCLASSIC|21.120315938945|59|1.1765612265285|0.6364|1|2|0.60593|26|-0.27097|23|-0.27097392774075|23|37.2|0.04964|0.13311|-0.27097392774075|-0.27097392774075|72.903|72.903|98.298673913197|0.2|0.2|0.21519|5|1|0.0013337704918033|0.069791762295082|28.459999084473|2021-06-06|-0.20376|2020-03-15|0.2497|2020-06-07
2024-03-03 20:50:31|WEEKLY|03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|-82.018344267599|20|8.4305030895448|0.3213|-1|1|0.32131|54.96|0.05221|88|0.052212914759934|88|46.25|0.11058|0.22169|-0.0012251666164707|0.038925187263292|99.120241259147|107.91886644|27.26190348241|0.375|0.25|0.20525|8|3|-0.00073321336760926|0.083797840616967|849|2022-01-02|-0.40618|2022-03-06|0.46503|2023-06-04
2024-03-03 20:50:31|WEEKLY|03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|1.5800265909259|1|0.23779262353526||0|0|0|2.5|0.6|113|0.60000006357829|113|53.31|0.10049|0.22134|0.19911499864543|0.27846351609915|287.12408501621|289.54833372725|98.425198328592|0.615|0.385|0.34544|13|5|0.0033570562770563|0.11439118326118|5.8800001144409|2018-05-13|-0.36364|2012-09-09|0.76536|2020-06-28
2024-03-03 20:50:33|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
2024-03-03 20:50:34|WEEKLY|03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|-19.977901466586|40|0.67910419638281|0.0349|-1|1|0.03495|17.95|-0.04124|19|-0.041237074886146|19|33.23|-0.05564|0.01145|-0.053226616405954|-0.052959377520552|51.584541954436|59.031908214974|504.21351268126|0.455|0.364|0.20078|22|6|0.0029548961038961|0.065351376623377|25|2022-02-20|-0.17162|2020-03-01|0.15236|2009-10-18
2024-03-03 20:50:35|WEEKLY|03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|4.2392870303685|9|0.30706990301996|-0.1115|1|1|-0.11152|4.78|-0.16014|22|-0.16014234658045|22|36|-0.00829|0.03852|-0.1111066806337|-0.017103424078386|21.780337800473|76.940397036908|96.565664525106|0.526|0.263|0.23354|19|10|0.0014925722543353|0.078568988439306|18.200000762939|2018-05-13|-0.24733|2022-09-25|0.61118|2014-01-19
2024-03-03 20:50:36|WEEKLY|03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC|-88.851188141028|11|3.4587298889691|0.1323|-1|1|0.13225|74.8|0.84676|74|0.84676352697642|74|59|0.39376|0.5457|0.84676352697642|0.84676352697642|184.676|184.676|121.05519006872|0.5|0.5|0.19082|2|1|0.00356125|0.071383671875|95|2023-11-12|-0.28818|2022-03-06|0.22783|2023-10-15
2024-03-03 20:50:36|WEEKLY|03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|117.6827238245|3|7.6557592337936||0|0|0.03057|139.9|0.43719|103|0.46932510686328|61|45.29|0.09606|0.13905|0.15920755909845|0.18543257053137|374.41077510991|261.03071774894|63.912500839992|0.588|0.353|0.17146|17|5|0.00064075129533679|0.067782370466321|357.39999389648|2021-03-21|-0.28385|2015-09-27|0.24469|2015-10-11
2024-03-03 20:50:38|WEEKLY|03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|-42.18546544151|21|1.3155795867121|-0.1019|-1|1|-0.10188|41.1|0.04926|36|0.033037997435679|62|34.18|-0.07761|-0.01283|-0.061699328328251|-0.084459787122557|29.957124415917|38.050085397795|50.872630286382|0.727|0.455|0.17869|22|13|-0.00018582901554404|0.055521450777202|100.34999847412|2011-01-23|-0.23916|2020-03-15|0.1646|2019-08-04
2024-03-03 20:50:39|WEEKLY|03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|-121.78047349297|20|8.3132246404551|0.0791|-1|1|0.07911|105.05|-0.15389|12|-0.15389406198282|12|37.65|0.03896|0.09724|0.010024565638639|0.048599498997907|95.394276288131|128.91118417315|136.65929400065|0.4|0.35|0.23719|20|6|0.0018886010362694|0.079447538860104|187.10000610352|2022-06-12|-0.2764|2020-03-22|0.22499|2020-03-29
2024-03-03 20:50:40|WEEKLY|03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-19.588743955436|22|0.95291480439986||0|0|0.09753|16.84|0.79562|84|0.79562049079979|84|37.55|0.0574|0.10932|0.18551370202837|0.27857192518056|200.33306408044|185.47520333907|261.08528140416|0.25|0.15|0.22803|20|5|0.0025496243523316|0.074051619170984|33.860000610352|2018-01-28|-0.23529|2020-03-15|0.19582|2019-03-17
2024-03-03 20:50:41|WEEKLY|03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|29.966526188674|2|2.0944912704419|0.0082|1|1|0.00824|36.7|-0.09145|27|-0.17654324755257|21|45.35|0.18049|0.23688|-0.04070716337463|-0.033618679193514|56.513968632148|79.709307208922|590.03218650926|0.647|0.294|0.18765|17|10|0.0032143393782383|0.062995207253886|83.800003051758|2018-09-02|-0.18841|2020-03-15|0.24598|2009-05-24
2024-03-03 20:50:42|WEEKLY|03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.9448496398868|20|0.64084242202754||0|0|-0.12117|8.05|-0.15579|47|-0.1557907428893|47|65.5|1.51538|1.88232|2.729012302727|2.729012302727|558.34529822|558.34529822|34.299107056873|0.5|0.5|0.47105|4|1|0.00079124555160143|0.13800113879004|54.349998474121|2021-05-30|-0.25914|2019-05-12|0.55396|2020-05-10
2024-03-03 20:50:43|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
2024-03-03 20:50:44|WEEKLY|03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-14.320072791052|38|0.42854781599901|0.1379|-1|1|0.13793|13.5|-0.00129|23|-0.0012933972067801|23|36.56|-0.01782|0.01957|0.0025991718218305|0.0022896373819868|98.713614142778|98.784725500331|72.580643672725|0.611|0.444|0.12907|18|10|-2.7309352517985E-5|0.041638690647482|25.14999961853|2018-01-21|-0.23329|2020-03-15|0.13324|2020-04-12
2024-03-03 20:50:45|WEEKLY|03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|-33.854723992365|27|1.3939171023419|0.0743|-1|1|0.0743|29.9|0.10163|57|0.83183522068173|117|34.63|-0.00434|0.04188|0.0570212220586|0.065612204997539|122.56408833504|111.78650315888|79.818473970342|0.563|0.375|0.20071|16|7|0.00062977586206897|0.065570379310345|53.639999389648|2015-04-12|-0.241|2014-08-03|0.37614|2014-10-19
2024-03-03 20:50:46|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
2024-03-03 20:50:46|WEEKLY|03270|19918|/equities/telegate-ag|DAXTECH|-0.86570418140553|95|0.074576119308538||0|0|0.43233|0.755|-0.11264|73|-0.11264264601648|73|56.58|0.11304|0.15076|0.14656474178402|0.12281698326804|206.26010150835|144.04429374111|8.9349113878535|0.75|0.333|0.25951|12|8|-0.0016075679172057|0.073693751617076|11.630000114441|2010-03-07|-0.29684|2017-06-11|0.52034|2017-06-04
2024-03-03 20:50:48|WEEKLY|03271|13155|/equities/drillisch|DAXTECH|16.007079340312|31|0.99985874817677|0.4413|1|1|0.44132|17.44|0.49667|84|-0.0082507779488149|44|35.24|0.01987|0.06986|0.13098663714693|0.21390221722303|279.78012308374|289.26172209119|927.65960522829|0.571|0.286|0.21983|21|11|0.0040731038961039|0.071294922077922|72.349998474121|2018-01-14|-0.25656|2011-11-13|0.18597|2018-11-04
2024-03-03 20:50:49|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
2024-03-03 20:50:50|WEEKLY|03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|-20.552886511683|48|0.18762891352152||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|0.0056450570342205|0.086052116603295|23.360000610352|2023-03-05|-0.27218|2017-07-23|0.272|2009-05-10
2024-03-03 20:50:51|WEEKLY|03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|-39.330362322806|1|3.3476209650035||1|0|0|27.24|-0.22354|12|-0.2235399548753|12|30.35|0.03822|0.15599|0.35417216095622|0.53752937555129|504.87292102163|745.80115470485|724.46808085662|0.5|0.346|0.30516|26|9|0.0050279467680608|0.10355319391635|39.889999389648|2023-12-17|-0.40694|2015-12-13|0.40477|2018-11-04
2024-03-03 20:50:52|WEEKLY|03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|43.891485092226|14|3.9125547775081|0.2794|1|2|0.18261|54.4|-0.12745|34|-0.15527950555836|19|44.47|0.21744|0.30596|0.38436586925029|0.59218030768502|1001.9505848799|1462.6758971825|2472.7272884905|0.706|0.471|0.22376|17|10|0.0053361118335501|0.067083875162549|76.959999084473|2016-01-10|-0.22145|2020-03-15|0.31304|2009-09-13
2024-03-03 20:50:54|WEEKLY|03276|19774|/equities/atoss-software-ag|DAXTECH|204.95025736445|66|15.460930511598|0.6379|1|1|0.63793|247|0.93176|92|0.93176466997932|92|42.59|0.01654|0.17181|0.20862731501747|0.3984030579746|286.38122987994|641.7812579147|3528.5714285714|0.588|0.412|0.21491|17|8|0.0058651964512041|0.067416666666667|258.5|2024-02-04|-0.48944|2015-04-19|0.21912|2020-04-12
2024-03-03 20:50:55|WEEKLY|03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|7.8457846401634|10|1.048071869264||0|0|-0.01718|11.44|-0.18899|17|-0.18898805840756|17|39.15|0.1927|0.29993|0.3237253111053|0.5526269284813|1433.0365441374|3212.101133751|126.01894132907|0.758|0.455|0.29414|33|19|0.0027957340507302|0.091098416602613|58.132999420166|2021-11-07|-0.28353|2001-04-08|0.46491|2002-12-29
2024-03-03 20:50:56|WEEKLY|03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|43.745414362215|10|2.6963761490993|0.0692|1|2|0.05934|48.2|-0.20886|34|-0.20886076904417|34|40.84|0.03905|0.15477|0.075975140932482|0.14188954920955|60.807493255389|77.698793827759|102.50957102018|0.737|0.474|0.17512|19|10|0.0017082929936306|0.050494968152866|86.400001525879|2021-02-14|-0.79416|2011-03-13|0.17333|2020-03-22
2024-03-03 20:50:57|WEEKLY|03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|41.532474799815|49|2.5740318109164||0|0|0.09729|48.27|0.2025|63|-0.18135942273856|10|35.24|-0.03421|0.13617|0.15911454851885|0.2719280941507|170.30566552145|261.7487100845|427.54650682781|0.476|0.333|0.18711|21|5|0.0035931979695431|0.063684314720812|69.559997558594|2021-11-14|-0.67885|2016-06-12|0.15859|2020-04-12
2024-03-03 20:50:58|WEEKLY|03280|940925|/equities/biofrontera-ag|DAXTECH|-0.59399981424604|58|0.082166605940773|0.7478|-1|1|0.74776|0.338|-0.11|16|-0.10999531135399|16|30.29|-0.18553|-0.07122|-0.1375577854535|-0.087945847163582|3.7447556038943|36.280926860525|21.392404452059|0.667|0.375|0.34518|24|13|0.0010342602040816|0.11054864795918|7.720085144043|2019-06-16|-0.41606|2009-03-01|0.61619|2020-08-16
2024-03-03 20:50:59|WEEKLY|03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|21.276568316157|68|1.3331122861225|0.1648|1|2|0.10714|21.7|-0.00976|27|-0.10999531135399|16|24.4|-0.13335|-0.07859|-0.0097561347775341|0|99.024|100|61.473091308617|0.2|0|0.28034|5|1|-0.0010231216931217|0.076429206349206|35.799999237061|2020-07-26|-0.13477|2022-05-15|0.27041|2022-11-27
2024-03-03 20:51:00|WEEKLY|03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|24.899766640762|12|1.7614131746233|-0.0711|1|1|-0.07113|26.9|-0.24691|27|-0.24691356571141|27|33|-0.02087|0.12121|0.20525077264242|0.38279776858221|190.98450519991|491.87737045439|1360.647427642|0.478|0.348|0.22768|23|7|0.0050473506493506|0.079200441558442|64.819999694824|2021-12-05|-0.48888|2013-05-12|0.27841|2009-09-13
2024-03-03 20:51:01|WEEKLY|03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|90.887064917258|12|7.4793119485605|0.2377|1|2|0.19449|116.2|0.11844|30|0.53638241909454|52|51.87|0.13378|0.19082|0.10078899877038|0.25478416154908|189.22083226164|287.31579211147|1302.690537605|0.6|0.333|0.18584|15|7|0.0040677946768061|0.061722598225602|202|2021-09-19|-0.16251|2020-03-15|0.16063|2015-12-20
2024-03-03 20:51:02|WEEKLY|03284|19787|/equities/cenit-ag|DAXTECH|12.096237433298|6|1.0382397379891||0|0|-0.06485|13.7|-0.05147|25|-0.051470642890071|25|40.21|-0.05866|0.00956|-0.07077741626855|-0.018532371311762|33.293564863055|82.781009819281|314.94253125558|0.632|0.368|0.17507|19|8|0.0022955526657997|0.062661638491547|23.985000610352|2017-07-23|-0.18667|2020-03-15|0.25261|2012-01-01
2024-03-03 20:51:03|WEEKLY|03285|1174682|/equities/cherry-ag|DAXTECH|-3.2709325836397|19|0.49247976202657||0|0|0.2786|1.854|-0.51873|10|-0.5187266180138|10|20.17|-0.05719|0.01375|-0.23475498252058|-0.31548495569052|29.374485498357|29.157842726896|5.8010013312052|0.667|0.5|0.31877|6|3|-0.015928489208633|0.12830604316547|39.139999389648|2021-09-05|-0.38882|2023-10-29|0.33992|2022-06-12
2024-03-03 20:51:05|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
2024-03-03 20:51:05|WEEKLY|03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|-37.848238274387|29|2.8094127326976||0|0|0.28684|29.04|-0.1078|28|-0.10780013660695|28|37.6|-0.03419|0.07131|0.17753360640689|0.25078877723777|343.65555815819|366.01677097185|729.64826071251|0.5|0.35|0.21478|20|6|0.0036248717948718|0.068098038461538|85.400001525879|2020-11-08|-0.20472|2019-08-11|0.24217|2009-06-28
2024-03-03 20:51:06|WEEKLY|03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|10.131544836369|11|0.46208289646927|0.3024|1|2|0.00348|11.52|0.05124|48|-0.16935479777412|29|40.89|0.07145|0.1451|0.063810327813021|0.18282493028194|115.09504201839|257.68517117939|384.00001525879|0.684|0.368|0.26278|19|12|0.0032850952986023|0.076414472681067|16.659999847412|2022-08-28|-0.19534|2022-09-25|0.61463|2023-12-24
2024-03-03 20:51:07|WEEKLY|03289|19797|/equities/data-modul-ag|DAXTECH|-45.822132916849|30|2.04071071797||0|0|0.25981|39.6|-0.08547|27|-0.085470085470085|27|47.19|0.16488|0.24618|0.21742923232641|0.425525078197|214.14497817148|409.26581488729|516.09538905979|0.688|0.438|0.17921|16|7|0.0029228698979592|0.055854591836735|90.48999786377|2017-08-13|-0.20197|2020-03-22|0.24235|2015-02-01
2024-03-03 20:51:08|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
2024-03-03 20:51:10|WEEKLY|03291|19803|/equities/dr-honle-ag|DAXTECH|-19.742532461553|24|1.373910303185||0|0|-0.00279|18|-0.05127|44|-0.051268462444135|44|54.14|0.19644|0.2719|0.25341716967899|0.47628123422102|577.30510853174|844.42607762328|500.00001324548|0.857|0.5|0.21942|14|9|0.0034423175416133|0.071452893725992|89.199996948242|2018-08-05|-0.23621|2022-07-10|0.30027|2020-05-31
2024-03-03 20:51:11|WEEKLY|03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|38.738578312985|45|2.2079374347327|-0.012|1|1|-0.01196|41.3|0.14599|33|0.14599130684769|33|51.54|0.10224|0.1684|0.097626853480091|0.097626853480091|144.90200845|144.90200845|96.766632946936|0.308|0.308|0.17022|13|1|0.00080626050420168|0.060153025210084|90.099998474121|2013-06-02|-0.19811|2021-11-28|0.34096|2020-03-29
2024-03-03 20:51:11|WEEKLY|03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|45.44643763156|45|2.8977428815296|-0.0205|1|2|-0.07647|47.1|0.38011|91|0.35716486533414|48|56|0.16971|0.26057|0.2159593435423|0.2365467247817|296.57128653222|185.45589309974|236.92153150124|0.462|0.231|0.22309|13|5|0.0023783678756477|0.07059170984456|123.69999694824|2015-05-03|-0.22937|2015-10-18|0.37318|2020-03-29
2024-03-03 20:51:12|WEEKLY|03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|36.847055121854|16|2.8782061426671||0|0|0.07024|42.36|0.04764|33|-0.097993531113771|20|45.12|0.21607|0.41702|0.22973670539138|0.3165029912769|103.83489174367|101.34268064857|685.8808257652|0.412|0.294|0.26015|17|3|0.0046089130434783|0.0759223657289|141.39999389648|2021-09-12|-0.74022|2015-05-24|0.29206|2022-11-13
2024-03-03 20:51:13|WEEKLY|03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|-19.07385813568|45|1.0231658806214||0|0|0.45603|16.7|-0.04696|23|-0.046955642990223|23|36.11|0.10001|0.18617|0.30154569240418|0.49219773280643|342.36777187196|557.95515588227|432.64251856994|0.556|0.389|0.20777|18|7|0.0035918443804035|0.067995561959654|54.799999237061|2023-04-23|-0.3657|2023-04-30|0.46114|2021-02-14
2024-03-03 20:51:15|WEEKLY|03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|-80.618408753019|45|5.6458971016918||0|0|-0.06725|73|0.33594|25|0.3359375098953|25|46.19|0.14353|0.25353|0.35356126198535|0.5741749923652|403.67138666819|887.14767566989|4397.5904498707|0.5|0.375|0.27338|16|6|0.0067353639846743|0.091197266922095|93.900001525879|2023-04-16|-0.20523|2011-08-07|0.37615|2009-07-26
2024-03-03 20:51:16|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
2024-03-03 20:51:17|WEEKLY|03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-18.772932131986|21|1.6201440757846||0|0|0.18259|13.945|-0.18337|19|-0.18336764175406|19|31.29|0.07338|0.1737|0.33329106774396|0.58595644036085|405.20974758183|874.97053400491|1964.0845234184|0.5|0.333|0.24964|24|7|0.0054529961089494|0.087525590142672|45.830001831055|2021-09-19|-0.23933|2019-08-18|0.2|2009-08-02
2024-03-03 20:51:18|WEEKLY|03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|5.0966982719452|8|0.36864144416345|0.0545|1|1|0.05455|5.8|0.10569|31|0.32574187895683|27|25.11|-0.02625|0.07219|0.031948015786615|0.028898231765881|94.965939967935|86.602869122818|59.917355453322|0.481|0.407|0.14355|27|7|0.00084121167883212|0.05087697810219|10.300000190735|2011-07-31|-0.58394|2016-03-13|0.37586|2017-02-12
2024-03-03 20:51:20|WEEKLY|03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|17.734205087928|18|1.9212646529624|0.1033|1|1|0.10327|21.9|0.40736|54|0.4073583588448|54|35.63|0.0061|0.13679|0.088160065134586|0.2008916150511|118.46070184194|210.74995363607|1094.9999809265|0.421|0.316|0.23593|19|3|0.0050194524495677|0.079068688760807|53.799999237061|2021-02-21|-0.21705|2020-03-15|0.41176|2013-06-02
2024-03-03 20:51:22|WEEKLY|03301|19821|/equities/first-sensor-ag|DAXTECH|-59.845220912662|22|1.7089625743417|-0.0072|-1|1|-0.00719|56|1.58643|233|1.5864340227065|233|47|0.05127|0.11783|0.13967173543031|0.36782910306023|204.93315965755|436.36538068088|1046.1423180271|0.688|0.375|0.17959|16|8|0.0037263518758085|0.056256144890039|60.400001525879|2022-12-04|-0.16139|2011-08-07|0.28472|2018-11-04
2024-03-03 20:51:23|WEEKLY|03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|21.198399094212|9|1.4051650548863|-0.1136|1|1|-0.11364|23.4|-0.0674|48|-0.067401763741455|48|36.05|-0.06892|0.00242|-0.0039645977799639|-0.0039645977799639|89.254839561854|89.254839561854|283.63635901249|0.316|0.316|0.16578|19|4|0.0021901298701299|0.048453665223665|29.799999237061|2023-06-11|-0.16388|2011-08-07|0.31034|2020-05-31
2024-03-03 20:51:23|WEEKLY|03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-26.556313670103|4|0.9285046997016||0|0|-0.08997|25.44|-0.02294|14|-0.022935958939624|14|27.75|-0.04407|0.00767|0.021718269893996|0.066473204259157|120.37984394121|191.42839617643|590.25524064511|0.607|0.429|0.16263|28|11|0.0029766538461538|0.053485538461538|33.104999542236|2015-08-09|-0.17912|2020-03-01|0.20888|2020-08-16
2024-03-03 20:51:24|WEEKLY|03304|19826|/equities/geratherm-medical-ag|DAXTECH|-6.0522548104818|32|0.25075153991565|0.2164|-1|1|0.21642|5.25|0.08414|26|0.0841423940729|26|62.58|0.25703|0.28661|0.24286651945785|0.33157839332638|584.40954081356|296.03234110725|187.50000319311|0.833|0.417|0.19065|12|10|0.001675537084399|0.057264207161125|14.25|2017-05-21|-0.17028|2012-06-24|0.25556|2009-08-09
2024-03-03 20:51:25|WEEKLY|03305|19827|/equities/gft-technologies-ag|DAXTECH|26.16305070676|18|2.1041755584548|0.1098|1|1|0.10977|33.16|-0.29302|20|-0.31601274747999|15|40.26|0.27037|0.4359|0.92785939988598|1.1022712112227|1155.9873845066|1635.1062045695|2112.1018305459|0.421|0.368|0.26067|19|5|0.005451547314578|0.081840421994885|49|2022-06-12|-0.22994|2020-03-15|0.26347|2009-04-19
2024-03-03 20:51:27|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
2024-03-03 20:51:28|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
2024-03-03 20:51:29|WEEKLY|03308|19935|/equities/wilex-ag|DAXTECH|2.6984777007294|13|0.25143379761469||0|0|-0.17297|3.06|0.22756|43|0.98643699777727|81|36.1|-0.14584|0.07139|0.10737927651088|0.049266867537441|130.11035842744|63.994603521983|26.889278664387|0.571|0.333|0.3353|21|7|0.0023160649350649|0.1077411038961|28.829000473022|2010-06-13|-0.57181|2012-10-21|0.87029|2020-03-22
2024-03-03 20:51:30|WEEKLY|03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|26.404272051738|4|2.6142462423808|0.1425|1|1|0.14248|34.48|-0.01891|37|0.083514893732201|14|25.14|-0.08108|-0.01606|0.083708868259909|0.11791386632354|133.6353255027|136.21107696817|313.45454129306|0.571|0.429|0.23572|7|4|0.0080912290502793|0.082445698324022|37.540000915527|2023-04-23|-0.10523|2023-10-08|0.38514|2022-03-06
2024-03-03 20:51:31|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
2024-03-03 20:51:32|WEEKLY|03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|26.213485055942|16|2.2621736334798|0.0333|1|1|0.03333|31|0.06434|44|0.064342149233103|44|51|0.12712|0.20102|0.24788290525023|0.35308673460189|702.90338558397|574.66189216698|543.85966732158|0.733|0.467|0.22339|15|7|0.0033302692307692|0.068502307692308|49.900001525879|2021-08-15|-0.14628|2020-03-22|0.2322|2022-11-13
2024-03-03 20:51:33|WEEKLY|03312|19842|/equities/intershop-communications-ag|DAXTECH|1.4475561893708|12|0.21145189140619|-0.2351|1|1|-0.23515|1.545|0.3642|82|0.36419755039628|82|45.18|-0.09957|0.1038|0.025849517483385|0.21428368960187|-46.492933076113|262.05926396764|119.58203490249|0.529|0.353|0.34052|17|7|0.0030267394094994|0.09437757381258|6.5999999046326|2021-09-12|-0.2495|2019-11-03|1.79795|2014-12-07
2024-03-03 20:51:34|WEEKLY|03313|19843|/equities/intica-systems-ag|DAXTECH|-5.592124754613|3|0.46070823882202||0|0|0.12444|3.94|-0.26039|7|-0.26039299150526|7|48.5|0.02949|0.15223|0.070066547587863|0.031439282193252|119.93450227839|95.339934823922|220.11173973108|0.438|0.25|0.26592|16|4|0.0028991645244216|0.072360347043702|23.60000038147|2021-05-23|-0.22477|2021-05-30|0.39744|2021-05-23
2024-03-03 20:51:35|WEEKLY|03314|19844|/equities/invision-software-ag|DAXTECH|-6.587844217405|18|0.24965860688138||0|0|-0.01695|6|-0.17559|8|-0.17559098592797|8|29.23|0.09093|0.18038|0.17544135860155|0.22366752616252|350.43814907256|471.8643142885|158.31134723987|0.577|0.5|0.19999|26|8|0.0024491248391248|0.066117786357786|67.550003051758|2014-06-29|-0.26547|2010-01-24|0.60947|2009-04-19
2024-03-03 20:51:36|WEEKLY|03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|12.621318037676|17|0.78845284431775||0|0|-0.13572|13.5|-0.16726|36|-0.1672598188856|36|50.93|0.04385|0.16578|0.056958414215263|0.12262039168084|123.69568561772|148.14813005975|1928.5714614148|0.533|0.333|0.25612|15|6|0.0050294230769231|0.076441025641026|21.89999961853|2021-07-25|-0.23281|2020-03-15|0.25674|2017-03-19
2024-03-03 20:51:38|WEEKLY|03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|24.69949425426|14|1.8131514872107|0.1786|1|2|0.14231|29.86|0.04109|16|0.044931833520052|38|30.68|-0.0128|0.05698|0.013908872970477|0.10072549486475|80.407795264927|172.20152790076|807.02703312246|0.48|0.32|0.2303|25|7|0.0038064487179487|0.071113935897436|39.540000915527|2018-06-17|-0.17254|2018-02-11|0.20657|2020-04-12
2024-03-03 20:51:39|WEEKLY|03317|1173010|/equities/katek-se|DAXTECH|12.726907115477|7|0.79103092971845|0.1701|1|2|0|15|-0.4047|43|-0.40469974696505|43|20.14|-0.25675|-0.14741|-0.20159628666704|-0.31820355315275|35.778649454139|31.159828130374|56.603773584906|0.571|0.429|0.28558|7|3|-0.001987619047619|0.085709387755102|32.650001525879|2021-08-22|-0.15556|2023-10-01|0.33333|2024-01-21
2024-03-03 20:51:39|WEEKLY|03318|964718|/equities/kps-ag|DAXTECH|-1.5281311073165|45|0.15193932051245||0|0|0.59138|1.185|-0.21136|13|-0.21135943209053|13|46.29|0.25027|0.32238|0.42001215722562|0.53906756296425|498.26482435392|357.82544262532|119.69696276408|0.714|0.5|0.26|14|6|0.0017984826589595|0.082270780346821|18.684999465942|2017-01-15|-0.20765|2023-04-30|0.2807|2013-07-21
2024-03-03 20:51:40|WEEKLY|03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|-10.667630969643|4|0.85456902340914|-0.0538|-1|1|-0.05379|8.62|-0.00551|13|-0.0055126815862159|13|32.25|0.07419|0.17249|0.29034933965892|0.41371423133251|484.69452634723|409.82304136838|724.36970345138|0.458|0.292|0.26213|24|7|0.0047146718146718|0.093891737451737|33.349998474121|2021-02-21|-0.31982|2020-03-15|0.38739|2020-03-29
2024-03-03 20:51:41|WEEKLY|03320|6346|/equities/manz-automation|DAXTECH|-13.119150629045|124|1.201334926733|0.7915|-1|1|0.7915|9.57|1.20673|72|1.2067309235327|72|46.79|0.09773|0.17434|0.28847000743363|0.63546566492555|297.55401596216|441.1419325336|27.49209800999|0.571|0.286|0.32948|14|8|0.00082071979434447|0.1024248714653|94.730003356934|2015-05-17|-0.33289|2020-03-15|0.41383|2016-02-21
2024-03-03 20:51:43|WEEKLY|03321|23383|/equities/medigene-exch|DAXTECH|1.3423297258855|38|0.17896705232777|-0.2621|1|1|-0.26214|1.52|-0.13812|9|-0.38274928091206|59|32|-0.11757|-0.00678|-0.037007305038796|-0.02610481475087|32.766253977584|53.071227063144|8.4070795759989|0.522|0.304|0.32823|23|10|-0.00026174644243208|0.10692592496766|22|2009-09-27|-0.25397|2020-03-15|0.73039|2022-02-27
2024-03-03 20:51:44|WEEKLY|03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|46.752780946692|12|6.144073475533|1.145|1|2|1|65.5|-0.48324|4|0.079178930191782|28|33.3|-0.00662|0.05952|-0.0070513995126835|0.18451735890568|38.596408091699|175.79025208852|495.83648607762|0.522|0.261|0.25778|23|10|0.0039114929214929|0.084135765765766|146.30000305176|2020-01-19|-0.25861|2022-11-20|0.5204|2024-02-11
2024-03-03 20:51:45|WEEKLY|03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|72.748007012578|13|6.6082205940759|-0.0204|1|1|-0.02042|83.95|0.11375|41|0.079178930191782|28|31|0.07121|0.12825|0.11375388156307|0|111.375|100|101.63438074947|0.2|0|0.27525|5|2|0.0019355089820359|0.088890359281437|212|2022-01-09|-0.23858|2023-02-26|0.17839|2022-07-24
2024-03-03 20:51:46|WEEKLY|03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|72.661604246112|17|5.0173507202577|0.2756|1|2|0.20208|88.04|-0.09924|25|-0.099241449122017|25|36.24|-0.08515|0.19603|0.015205696033546|0.10917311323092|54.603402756709|121.99095183232|1536.4747054532|0.571|0.381|0.24987|21|7|0.0061686615186615|0.073973397683398|116.15000152588|2021-11-14|-0.74129|2010-04-25|0.2397|2009-05-24
2024-03-03 20:51:46|WEEKLY|03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|-82.650725473648|44|7.2335749035696||0|0|0.49758|62.2|-0.1673|22|-0.16729915358523|22|36.65|-0.03416|0.03609|-0.014528446078545|0.06305734424581|39.759991195932|106.62651472512|215.44855890136|0.6|0.4|0.24627|20|10|0.0023946907216495|0.075340090206186|380.5|2019-07-07|-0.2752|2011-08-07|0.38159|2013-08-11
2024-03-03 20:51:48|WEEKLY|03326|19872|/equities/nexus-ag|DAXTECH|49.425076336635|12|3.412229167856|0.0287|1|2|-0.00685|58|-0.22611|47|-0.2261092209047|47|44.59|-0.00592|0.05889|0.059285796086081|0.20262940433454|100.02465443606|247.55471198364|2320|0.647|0.412|0.23272|17|10|0.0050421066319896|0.069126801040312|80.699996948242|2021-10-31|-0.26667|2020-03-15|0.17143|2020-04-12
2024-03-03 20:51:49|WEEKLY|03327|1076550|/equities/nfon-ag|DAXTECH|-6.3226703236172|2|0.40422339670093||0|0|-0.07415|5.36|-0.02154|21|-0.1095890643606|27|18.88|-0.0849|-0.02538|-0.033773635057309|-0.047084121005394|63.959709990483|66.968666305282|40.422323084427|0.5|0.313|0.25169|16|7|-0.0012177557755776|0.071795742574257|22.895000457764|2021-03-07|-0.20122|2022-10-23|0.25625|2023-04-09
2024-03-03 20:51:50|WEEKLY|03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|-12.330788969768|47|1.1348521009547|0.0035|-1|1|0.00351|11.36|-0.02813|21|-0.028132986921084|21|33.23|0.01854|0.11834|0.056172011937904|0.14067450975094|55.107370758801|119.54577975661|100.44207988687|0.636|0.409|0.3328|22|11|0.0024472715572716|0.10134092664093|33.900001525879|2015-12-20|-0.31551|2017-02-26|0.2744|2018-04-08
2024-03-03 20:51:50|WEEKLY|03329|19874|/equities/ohb-ag|DAXTECH|40.927870322693|67|0.78237643194591|0.2446|1|1|0.24464|43.5|-0.02493|52|-0.062271347869701|15|47.33|-0.00031|0.05515|0.082111024455074|0.23254759976312|144.83258018663|253.48360358075|604.16668267162|0.733|0.4|0.20673|15|9|0.0033136211340206|0.06382456185567|49.849998474121|2021-01-17|-0.17105|2018-02-11|0.42232|2010-01-10
2024-03-03 20:51:51|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
2024-03-03 20:51:53|WEEKLY|03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|150.16824764328|11|2.3507233012288|0.0261|1|2|0.01554|156.8|-0.05418|32|-0.054184398474886|32|28.33|-0.05357|-0.00871|-0.077878444838991|-0.04079627732846|24.472741328492|65.200510501051|313.60000610352|0.556|0.296|0.18474|27|11|0.0023230322580645|0.057312541935484|226|2021-11-28|-0.17546|2011-11-06|0.25366|2018-05-06
2024-03-03 20:51:54|WEEKLY|03332|19882|/equities/pne-wind-ag|DAXTECH|-14.046357218569|57|0.54092851912099||0|0|0.17939|13.54|1.02952|67|1.0295202666347|67|39.78|0.06842|0.15268|0.11843810158964|0.3090430650871|200.22518025507|462.1575021705|586.40103388373|0.667|0.389|0.22669|18|9|0.0035648445595855|0.071232759067358|24.10000038147|2022-12-11|-0.29769|2009-05-31|0.416|2011-03-20
2024-03-03 20:51:55|WEEKLY|03333|19243|/equities/psi-ag|DAXTECH|-25.878921877317|31|1.6929738955273||0|0|0.14226|20.5|-0.09719|21|-0.097189599801659|21|41.39|-0.01318|0.07551|0.069667781062964|0.185233477936|144.80767475497|267.00842649159|383.17757692386|0.611|0.389|0.20823|18|8|0.0029433161290323|0.069411174193548|49.299999237061|2021-12-12|-0.21814|2020-03-15|0.30088|2009-05-17
2024-03-03 20:51:56|WEEKLY|03334|19890|/equities/pva-tepla-ag|DAXTECH|17.5530160012|16|1.7727171206729||0|0|0.20339|22.72|-0.08195|13|-0.17906251166947|31|44.59|0.24695|0.33322|0.43732373466305|0.6979335824789|1428.6794344501|1067.0904895371|680.2395178805|0.706|0.412|0.27647|17|9|0.0046626908150065|0.094076002587322|50.599998474121|2021-11-21|-0.30446|2020-03-15|0.32812|2018-07-01
2024-03-03 20:51:57|WEEKLY|03335|6292|/equities/qsc|DAXTECH|-0.74226410816779|48|0.055673147134777|0.2048|-1|1|0.20482|0.66|-0.16048|11|-0.16047798403039|11|36.4|-0.01241|0.05617|0.061587795657504|0.033969155936831|135.45177674772|87.864309189709|46.153849680748|0.7|0.4|0.2559|20|10|0.00037779354838709|0.081209367741936|5.1399998664856|2013-10-27|-0.20395|2020-03-15|0.35231|2023-01-22
2024-03-03 20:51:59|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
2024-03-03 20:51:59|WEEKLY|03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|18.642919598408|65|1.187889932909|0.2241|1|1|0.22407|21.36|0.05625|68|-0.17681224103297|18|32.86|-0.05229|0.03619|0.032664046245261|0.075382376201269|27.242426336274|53.038284270759|82.375628071582|0.686|0.4|0.31308|35|19|0.0022690939044481|0.097051490939045|61.869998931885|2001-05-27|-0.30928|2009-08-02|0.64179|2009-08-09
2024-03-03 20:52:01|WEEKLY|03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|209.05448081142|6|22.398506396194|0.0147|1|1|0.01473|275.5|0.12136|69|-0.22264150943396|9|45.87|0.24981|0.43249|0.49505807337199|0.78666943375624|207.31460452314|435.01769558313|1055.5555401279|0.667|0.467|0.27244|15|8|0.0055627417027417|0.076845108225108|834|2021-09-12|-0.73559|2011-04-17|0.224|2016-01-31
2024-03-03 20:52:01|WEEKLY|03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|-171.20058371733|88|13.136013288843||0|0|0.44203|154|-0.32222|15|-0.32221592964655|15|34.1|0.11952|0.22478|0.25363814990625|0.43646299732041|397.16878502473|886.84208669325|3347.8261563638|0.55|0.4|0.21528|20|5|0.0061040182054616|0.070457295188556|608|2021-11-14|-0.29252|2023-10-29|0.32791|2009-07-12
2024-03-03 20:52:02|WEEKLY|03340|1073424|/equities/serviceware-se|DAXTECH|10.829723759046|38|0.87108285321269|0.5789|1|1|0.57895|13.2|-0.33255|12|-0.332552705134|12|38.43|-0.0254|0.04486|-0.332552705134|-0.332552705134|66.745|66.745|53.855567874335|0.143|0.143|0.27541|7|2|-0.0003931045751634|0.08310931372549|26.75|2018-09-09|-0.17647|2022-09-25|0.27427|2020-04-05
2024-03-03 20:52:04|WEEKLY|03341|19903|/equities/sfc-energy-ag|DAXTECH|-21.894604562012|23|1.584868390788|0.1217|-1|1|0.1217|17.32|0.78295|84|0.78294573993781|84|47.56|0.09085|0.15802|0.17449676659303|0.33483059560766|323.49755826309|463.61532637483|297.59448769707|0.75|0.438|0.2785|16|11|0.0033568071519796|0.09159337164751|34.741455078125|2021-11-07|-0.33714|2016-10-02|0.30641|2021-01-24
2024-03-03 20:52:05|WEEKLY|03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|73.810385693783|41|6.0397520666763|0.1185|1|1|0.11847|87.8|-0.20491|4|-0.060026088929921|19|46.11|0.61103|0.70592|1.0985365616669|2.4586018057412|304.59242362143|561.84168831|258.99704749197|0.444|0.222|0.30977|9|4|0.0041297142857143|0.091001318681319|160.55000305176|2018-03-25|-0.22702|2020-03-15|0.2977|2020-03-29
2024-03-03 20:52:05|WEEKLY|03343|6333|/equities/singulus-tech|DAXTECH|-2.0590849032599|19|0.236057731374||0|0|0.17231|1.345|-0.41756|29|-0.41756271605082|29|37.75|-8.33667|7.87047|-1.2337776714392|19.181761794212|-2502470.7791026|7719.7519969396|54.146539700773|0.55|0.4|0.53054|20|4|0.22371967658474|0.13313796895213|764.11999511719|2011-04-10|-0.74986|2016-07-24|173.47025|2011-04-03
2024-03-03 20:52:06|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
2024-03-03 20:52:07|WEEKLY|03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|-66.521269738861|29|6.6616600184195||0|0|0.19823|58.85|0.81503|75|0.81503471855712|75|37.3|0.08929|0.18971|0.19772589620424|0.31135248956141|355.68572996773|435.47572711272|124.077584009|0.6|0.3|0.33654|20|9|0.0033949224806202|0.11316095607235|112.69999694824|2023-07-09|-0.33556|2012-10-21|0.33996|2022-03-13
2024-03-03 20:52:09|WEEKLY|03346|942429|/equities/snp-schneider|DAXTECH|38.444175288033|68|1.9317145899369|1.0466|1|1|1.04662|43.9|-0.18803|61|-0.18803418803419|61|33.62|0.06209|0.16188|0.050628672146139|0.12724719148818|98.358037237146|166.76229658835|845.85743818643|0.476|0.333|0.24348|21|9|0.0046760802069858|0.080414592496766|74|2020-02-16|-0.2578|2020-03-15|0.5|2018-09-02
2024-03-03 20:52:10|WEEKLY|03347|19909|/equities/softing-ag|DAXTECH|-6.3797361555359|35|0.27657873440654|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|0.0025274642392718|0.071078985695709|18.75|2014-07-13|-0.18182|2020-03-15|0.22798|2016-03-06
2024-03-03 20:52:11|WEEKLY|03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP|35.255543438106|45|1.0200027910595|0.5654|1|2|0.21165|37.44|0.17335|79|0.12160489015909|24|34.71|0.01815|0.06877|0.033507277869959|0.11992449450262|116.57678182989|163.23035823218|237.3676484379|0.476|0.238|0.17941|21|8|0.0021849417852523|0.061632884864166|49.799999237061|2018-01-21|-0.22418|2011-07-17|0.54732|2023-04-30
2024-03-03 20:52:11|WEEKLY|03349|1066609|/equities/stemmer-imaging-ag|DAXTECH|26.844321068011|10|2.0167069240602|-0.0796|1|2|-0.12048|29.2|0.1123|24|0.083396529889441|25|33.78|-0.02169|0.07731|0.13998049174763|0.1492074953107|148.07748680497|133.12729192211|78.918920980917|0.444|0.333|0.25954|9|2|0.0016595846645367|0.093020511182109|52.099998474121|2018-09-02|-0.29412|2020-03-15|0.23846|2019-04-21
2024-03-03 20:52:12|WEEKLY|03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|-49.089725533897|109|2.9747308160718||0|0|0.60747|43.1|-0.21121|24|-0.21120685733503|24|27.75|-0.14843|-0.07761|-0.082406957474381|0.0060105784802236|17.929927347044|87.010485713753|285.4304462602|0.667|0.417|0.21876|24|11|0.0025887726098191|0.072191744186046|147.39999389648|2021-09-05|-0.23802|2018-10-07|0.184|2020-04-12
2024-03-03 20:52:14|WEEKLY|03351|14153|/equities/suess-microtec-n|DAXTECH|30.458669891012|15|2.8387768301526|0.6305|1|2|0.57588|40.5|-0.2598|11|0.39917693589019|42|36.19|0.12849|0.21281|-0.019734622450252|0.058094208586001|45.086390231015|90.614185586019|2250.0000596047|0.476|0.333|0.30198|21|8|0.0061679974160207|0.097748255813954|41.125|2024-03-03|-0.32737|2014-08-10|0.3619|2020-06-28
2024-03-03 20:52:15|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
2024-03-03 20:52:16|WEEKLY|03353|19916|/equities/syzygy-ag|DAXTECH|-3.6536390866722|34|0.25787969714687||0|0|0.38696|2.82|-0.1844|22|-0.18439716072211|22|52.86|0.04806|0.11945|0.12601847825457|0.1360319488526|173.34849258156|164.16820647546|91.856677347353|0.571|0.5|0.15416|14|5|0.00052204398447607|0.05272553686934|13.194999694824|2016-10-23|-0.21955|2020-03-15|0.23288|2020-03-29
2024-03-03 20:52:16|WEEKLY|03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|-15.751262461964|15|0.90328515876391||0|0|-0.10116|14.75|0.16882|52|0.16881668379693|52|36.17|-0.00782|0.07157|0.063878698588955|0.04008457515904|89.684504916117|106.5204107|61.203318533311|0.667|0.333|0.28057|6|3|0.00026341991341991|0.097478701298701|54.860000610352|2020-07-12|-0.36068|2021-10-10|0.25078|2022-02-06
2024-03-03 20:52:17|WEEKLY|03355|19917|/equities/technotrans-ag|DAXTECH|16.883943694314|14|1.5929239753425||0|0|-0.19091|17.8|0.10931|18|0.46641500073623|59|50.67|0.14113|0.20819|0.29556914539301|0.4650169333409|382.80180618537|310.66179589774|424.82097837652|0.4|0.2|0.21031|15|4|0.003166106080207|0.075349003880983|51.709999084473|2017-10-08|-0.26075|2019-10-27|0.27089|2009-08-02
2024-03-03 20:52:19|WEEKLY|03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|2.1566501276697|17|0.070504992693507|0.1869|1|2|0.0017|2.352|-0.07997|34|-0.079968979669357|34|33.76|-0.03811|0.00979|-0.056826256354984|-0.12263275477669|76.894093420282|67.416068368373|50.493774193753|0.235|0.176|0.16966|17|4|-0.00029222033898305|0.053861966101695|5.9939999580383|2015-11-01|-0.24649|2023-08-06|0.39762|2023-11-12
2024-03-03 20:52:20|WEEKLY|03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|-1.6385829827452|7|0.17619432281336||0|0|0.07377|1.13|-0.22339|13|-0.22339195088032|13|57.33|-0.36074|0.54626|-0.10600816919599|1.2195928772196|-1828.2114651962|373.69607871627|185.24589651344|0.5|0.25|0.55278|12|3|0.015396383285303|0.18395840057637|9.8500003814697|2021-12-26|-0.52652|2019-04-28|7|2015-05-10
2024-03-03 20:52:21|WEEKLY|03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|20.282762834208|31|1.2270218449181|0.4071|1|1|0.40713|22.5|0.01317|19|0.013165103702399|19|39.05|-0.01453|0.05513|0.11994974455282|0.17186633217327|179.63208697016|237.44211990292|306.95771124407|0.421|0.368|0.19549|19|6|0.0023408419689119|0.059283264248705|59.799999237061|2018-01-14|-0.18864|2020-03-15|0.26891|2009-05-31
2024-03-03 20:52:22|WEEKLY|03359|19927|/equities/usu-software-ag|DAXTECH|-19.532963773075|37|1.2359878289909|0.2889|-1|1|0.28889|16|0.10294|25|0.10294119709503|25|52.86|0.11637|0.22807|0.22276983881269|0.51774572650793|235.7171505638|638.84915333271|695.65218833534|0.714|0.429|0.199|14|6|0.003618131443299|0.066713556701031|32|2021-01-17|-0.2265|2017-11-19|0.25|2020-12-20
2024-03-03 20:52:23|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
2024-03-03 20:52:24|WEEKLY|03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-20.114979401598|128|1.6774931402237|0.869|-1|1|0.86897|15.35|0.1378|41|0.13780159221578|41|34.17|0.34707|0.43766|1.0695188882465|1.6127298214828|457.23386696388|465.0939548|74.878050641316|0.5|0.333|0.30289|6|3|0.0017916265060241|0.10004222891566|181.30000305176|2021-01-31|-0.39273|2022-09-25|0.2109|2019-07-28
2024-03-03 20:52:25|WEEKLY|03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|-28.103777766008|60|3.0587593316298||0|0|0.66388|19.31|-0.20388|12|-0.20387625011136|12|32.41|0.27147|0.47378|0.69377775732784|0.87132858234953|1764.5452643881|2241.8724969921|1724.1070878331|0.5|0.409|0.3412|22|4|0.0067186658031088|0.11353880829016|88.099998474121|2022-04-24|-0.38174|2017-10-01|0.41969|2009-11-22
2024-03-03 20:52:26|WEEKLY|03363|949646|/equities/viscom-ag|DAXTECH|-7.9162131303824|23|0.54707101167165||0|0|0.2875|5.7|-0.17025|35|-0.17024924081799|35|60.5|0.2549|0.32672|0.48104190146509|0.44420875093004|1169.2032783898|686.94230358264|154.47153715111|0.583|0.5|0.23406|12|5|0.0020755080213904|0.074553689839572|39.599998474121|2018-01-28|-0.24|2020-03-01|0.2293|2011-02-27
2024-03-03 20:52:27|WEEKLY|03364|1052408|/equities/voltabox-ag|DAXTECH|-1.6095934873361|22|0.11486450054709||0|0|0.23006|1.255|0.20656|30|-0.69390243306747|22|40.33|-0.11711|0.07916|-0.24367254671869|-0.69390243306747|36.9328016|30.61|3.9218749850988|0.333|0.167|0.37207|6|2|-0.0067287072243346|0.13176171102662|33.700000762939|2017-10-22|-0.58852|2019-08-18|0.58872|2023-06-04
2024-03-03 20:52:28|WEEKLY|03365|19937|/equities/yoc-ag|DAXTECH|11.430733080412|16|1.3565640195732||0|0|0.20079|15.25|2.32872|108|2.3287192891799|108|50.27|0.21318|0.49941|0.54223978836895|0.85542075570203|1219.4972188428|1777.5389647511|147.18656413632|0.6|0.4|0.28397|15|4|0.0054506631989597|0.10786525357607|45.668998718262|2010-02-28|-0.40828|2013-12-08|1.7986|2013-12-22
2024-03-03 20:52:30|WEEKLY|03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|-23.83487486548|5|2.14178450156|-0.1739|-1|1|-0.17391|19.98|-0.0139|12|-0.013904969173556|12|30.04|0.03437|0.12221|0.010787209087522|0.023736954932874|86.034464556393|116.79783035669|792.85713069293|0.5|0.308|0.28224|26|10|0.0046403312101911|0.095717859872612|185|2017-11-19|-0.20973|2019-03-03|0.29063|2022-11-06
2024-03-03 20:52:30|WEEKLY|03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|-75.465298480649|30|4.6764815062443||0|0|0.14198|62.55|-0.04205|38|-0.042049895038177|38|37.06|-0.05591|0.0012|-0.029300566498222|-0.026368278104868|73.423745234962|82.048797170519|271.72023454919|0.444|0.333|0.16075|18|7|0.0020246982758621|0.053667370689655|109.30000305176|2021-01-24|-0.1213|2022-10-30|0.13922|2020-06-07
2024-03-03 20:52:31|WEEKLY|03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|-82.821690745274|53|5.3924234969976|0.1699|-1|1|0.16989|73.05|-0.04627|8|-0.046274060384163|8|42.5|0.129|0.16981|0.2357986865105|0.054488540584174|176.11336933997|110.17965825|36.819559122503|0.75|0.5|0.2579|4|3|-0.0025779279279279|0.085024144144144|309.39999389648|2020-11-01|-0.15537|2022-07-17|0.2221|2022-06-12
2024-03-03 20:52:32|WEEKLY|03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|-4.3173629895884|54|0.42254582159674||0|0|0.39405|3.46|0.14863|14|0.14863154558818|14|38.11|0.22554|0.48952|0.49333290840743|0.56454558555587|573.19113927547|377.0282781791|402.32557913882|0.5|0.389|0.36669|18|7|0.0087464546684709|0.12034629228687|30.14999961853|2021-02-21|-0.33243|2014-02-09|3.72289|2014-01-26
2024-03-03 20:52:33|WEEKLY|03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|-88.018656306371|43|6.9831384624692||0|0|0.15949|76.15|-0.09761|22|-0.097609590665512|22|53.14|0.31745|0.41747|0.40426282822409|0.65119993107658|449.14307237239|731.07821106948|2127.0950600202|0.5|0.357|0.28138|14|5|0.0056659669211196|0.092837404580153|191.36651611328|2021-08-08|-0.21235|2011-10-23|0.25235|2011-10-30
2024-03-03 20:52:35|WEEKLY|03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|2.7229804881414|2|0.12733984364404|0.022|1|2|-0.02532|3.08|-0.03327|26|-0.03326500906335|26|34.04|-0.00163|0.03828|0.050143360465132|0.045386794299058|166.00310173445|134.60111011608|96.946801363781|0.522|0.348|0.13105|23|8|0.00045798469387755|0.044385790816327|5.6799998283386|2015-05-03|-0.13014|2011-09-25|0.17797|2011-12-04
2024-03-03 20:52:35|WEEKLY|03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|-21.654580711398|105|1.1215730978399||0|0|0.25501|20.45|0.04912|8|0.049118488046247|8|42.94|0.10527|0.17091|0.17268764574332|0.25617833963103|367.16878780567|396.35279163661|225.71743726039|0.625|0.438|0.14436|16|3|0.0016528571428571|0.049130341340076|42.150001525879|2018-01-28|-0.1578|2011-08-14|0.14749|2009-06-07
2024-03-03 20:52:36|WEEKLY|03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|-15.303372594639|33|1.2660687229501||0|0|0.29399|12.92|-0.22947|33|-0.22947371633429|33|33|-0.16373|-0.09624|-0.19218890115133|-0.1893492868816|42.494146678092|53.164867167227|42.360655987849|0.667|0.5|0.26647|6|2|-0.00234|0.08165347826087|32.650001525879|2019-10-13|-0.13118|2020-05-24|0.1875|2022-12-04
2024-03-03 20:52:37|WEEKLY|03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|-227.94385448369|28|15.508655719432|0.1292|-1|1|0.12925|194.7|-0.12245|29|-0.12244896614819|29|25.07|-0.03759|0.09279|0.12542305302503|0.27225673976524|79.185778461428|463.95713779301|1357.7405500453|0.6|0.433|0.29215|30|10|0.0058357637997433|0.10187189987163|333|2022-07-03|-0.26573|2014-12-21|0.32353|2009-07-19
2024-03-03 20:52:38|WEEKLY|03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|4.2834848977131|2|0.21217172619362|0.0331|1|2|-0.02008|4.88|-0.0391|16|-0.039099095802242|16|40.37|-0.01384|0.04589|0.054679901747155|0.039413956515631|151.21715623994|118.46794794195|97.017890872551|0.526|0.368|0.13976|19|7|0.0005393359375|0.047042252604167|9.3900003433228|2018-02-04|-0.13807|2023-07-09|0.14258|2011-10-30
2024-03-03 20:52:40|WEEKLY|03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|-11.186691024484|35|0.85148900820593||0|0|0.20331|9.64|0.02604|16|-0.12327455892972|6|29.12|-0.03987|0.00956|0.0064676797251608|-0.019753057993042|89.353717915112|73.894181611464|38.949496336658|0.538|0.346|0.18911|26|11|-0.00018371681415929|0.062603476611884|41.450000762939|2009-12-13|-0.14398|2011-10-23|0.17647|2013-11-24
2024-03-03 20:52:41|WEEKLY|03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|-22.627392343573|41|2.0357516792913|0.349|-1|1|0.34901|19.66|-0.13604|22|-0.13604028144591|22|46.88|0.0269|0.11725|0.16134751660357|0.11708199927448|219.62753830477|153.91504779793|191.24513967015|0.438|0.375|0.22862|16|6|0.0021745696202532|0.07335417721519|53.849998474121|2021-01-10|-0.52664|2010-08-15|0.21471|2022-11-06
2024-03-03 20:52:42|WEEKLY|03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|-32.029172420833|52|2.5985538490915||0|0|0.23552|30.35|0.03117|14|0.03116885098544|14|33.41|0.0098|0.07241|0.081050988118099|0.14719936557637|196.42788179538|289.43913715334|317.13690020162|0.636|0.455|0.21924|22|11|0.0026998854961832|0.069926221374046|72.449996948242|2021-05-30|-0.18697|2011-09-25|0.28538|2011-10-30
2024-03-03 20:52:43|WEEKLY|03379|8573|/equities/china-mobile|HANGSENG|60.370311934212|61|2.4739062671485|0.23|1|1|0.23005|65.5|-0.09209|70|-0.092093037450036|70|33.76|-0.03558|-0.00982|-0.020862907433548|-0.03674344655383|71.097798237926|71.091490913656|82.649842271293|0.619|0.381|0.12571|21|10|0.00015550065019506|0.041892522756827|118|2015-04-12|-0.12562|2020-03-15|0.13494|2021-01-17
2024-03-03 20:52:43|WEEKLY|03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|-15.221913474835|37|1.26361672766|0.305|-1|1|0.30498|11.44|-0.26353|24|-0.26353472914839|24|30.54|-0.13957|-0.07645|-0.14771028602248|-0.11609772923401|4.7587200875494|22.894780040774|71.055896331221|0.75|0.458|0.21248|24|14|0.00082613784135241|0.073598933680104|33.080001831055|2015-05-10|-0.22934|2022-10-30|0.29503|2011-10-30
2024-03-03 20:52:45|WEEKLY|03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|3.6372731549097|2|0.24924227851784|-0.0335|1|1|-0.03348|4.33|-0.01129|35|0.15204146759783|23|36.52|-0.02581|0.01357|0.034197320423546|0.018647790313648|131.95738322174|110.95118483357|90.585768486392|0.571|0.333|0.17193|21|11|0.0005715234375|0.057624140625|8.2299995422363|2014-09-14|-0.12769|2018-02-11|0.1214|2015-10-11
2024-03-03 20:52:46|WEEKLY|03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|-31.133292108322|41|2.7523628774202||0|0|0.21417|23.85|-0.15577|23|-0.15577191272949|23|36.4|-0.06874|-0.02249|-0.056159895492114|-0.0082158972991068|37.152920718703|78.350527075361|150.18891819642|0.65|0.35|0.25102|20|12|0.0018977213541667|0.080647083333333|41.299999237061|2021-04-04|-0.17496|2022-10-30|0.30966|2011-10-30
2024-03-03 20:52:47|WEEKLY|03383|8568|/equities/china-unicom|HANGSENG|4.6431325388262|2|0.33006021641763||0|0|0.03009|5.82|0.27344|49|0.27343749369417|49|28.44|-0.04214|-0.00155|-0.0024186617584682|-0.0040040759162123|81.160562239561|84.29877859466|50.086060490364|0.519|0.296|0.19102|27|12|1.2405721716515E-5|0.063518894668401|17.680000305176|2011-06-05|-0.18434|2020-03-15|0.36092|2020-08-16
2024-03-03 20:52:48|WEEKLY|03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|6.3740248802949|2|0.54229249585722|-0.0415|1|1|-0.04146|7.86|0.00296|25|0.002960492963922|25|28.48|-0.04824|0.01001|-0.042925548799717|-0.0021876029261845|45.833336004406|89.740493880594|44.157306013527|0.556|0.333|0.17448|27|10|-0.00021216883116883|0.059684441558442|24.60000038147|2011-04-17|-0.14811|2012-09-02|0.22689|2011-10-30
2024-03-03 20:52:49|WEEKLY|03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|-41.138451557492|75|2.0043818518582||0|0|0.2447|35.65|0.06092|43|0.060919575307561|43|31.83|-0.00062|0.03391|0.018232467266735|0.0069177041029626|106.73442831089|98.483978624626|52.619928451482|0.667|0.417|0.16796|12|7|-0.00084120614035088|0.049754144736842|75.300003051758|2018-02-04|-0.11832|2020-03-15|0.12732|2016-03-06
2024-03-03 20:52:51|WEEKLY|03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|-44.622366189569|35|2.0371606138704||0|0|0.1413|39.5|-0.02487|26|-0.024868189322203|26|28.31|-0.02917|0.02499|-0.014397705394338|-0.051773266971683|70.873233808226|54.928382968648|43.506993723628|0.615|0.385|0.12049|26|12|-0.00038853246753247|0.044790246753247|130.39999389648|2011-01-23|-0.42527|2011-01-30|0.21988|2015-05-31
2024-03-03 20:52:51|WEEKLY|03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|40.465623716829|12|2.1031259363501|0.1272|1|2|0.06358|46|-0.04686|22|-0.046861053314972|22|41.11|0.02061|0.05571|0.073867127398025|0.073867127398025|151.00650065816|151.00650065816|164.87455422561|0.421|0.421|0.1105|19|5|0.00099887626262626|0.039058888888889|81.099998474121|2016-03-06|-0.21144|2020-03-22|0.12071|2020-04-12
2024-03-03 20:52:52|WEEKLY|03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|57.11366714082|37|2.7235289626004|0.0601|1|1|0.06011|65.25|-0.0539|60|-0.053896123712713|60|38.63|-0.02068|0.00019|-0.014939660105808|-0.0024365941628194|79.368940434301|95.923066262464|125.11984293542|0.684|0.474|0.08639|19|11|0.00047761038961039|0.027988064935065|97.400001525879|2019-02-24|-0.10501|2022-06-26|0.07417|2023-06-25
2024-03-03 20:52:53|WEEKLY|03389|8570|/equities/cnooc|HANGSENG|13.859757103933|159|0.89674769560071||0|0|0.80279|16.16|-0.19335|8|-0.19335348346231|8|26.57|-0.0924|-0.0201|-0.016347101377314|-0.040169073402228|73.600403774177|62.67971672856|144.54382295438|0.391|0.348|0.17897|23|4|0.0015031079323797|0.064001092327698|21.299999237061|2011-04-10|-0.2533|2020-03-15|0.1947|2011-10-30
2024-03-03 20:52:54|WEEKLY|03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|-1.0494877678707|42|0.122450528886|0.5987|-1|1|0.59873|0.63|-0.39847|26|-0.3984673886761|26|41.06|0.06741|0.1526|0.23469439551976|0.36310546581194|152.62164702725|166.8392990066|40.127386890699|0.5|0.333|0.29126|18|7|0.0014160256410256|0.096966269230769|18.226448059082|2018-01-14|-0.31469|2023-08-13|0.76378|2022-11-13
2024-03-03 20:52:56|WEEKLY|03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|-8.1694475827417|43|0.87120072550831||0|0|0.45636|5.98|2.80949|114|2.8094862891093|114|63.75|0.61864|0.76405|2.8094862891093|2.8094862891093|380.949|380.949|52.272729356806|0.25|0.25|0.45919|4|0|0.001833872053872|0.12622905723906|85.199996948242|2021-07-04|-0.30168|2022-07-17|0.37292|2022-11-13
2024-03-03 20:52:56|WEEKLY|03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|5.664741530042|18|0.5536768260462||0|0|-0.11977|6.1|-0.23654|29|-0.23653645034776|29|41.38|0.11709|0.21493|0.1775743140681|0.18453270878692|471.99378103597|265.31233601773|1355.5555702728|0.459|0.324|0.32067|37|14|0.0040997028423773|0.10050074935401|13.932286262512|2018-06-03|-0.40476|1998-01-11|0.91304|1998-02-08
2024-03-03 20:52:57|WEEKLY|03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|-48.926357906727|21|3.0596559582079||0|0|0.06977|42|-0.0712|44|-0.071200986141271|44|46.88|0.25267|0.41278|0.74044203432754|0.9890016427075|1122.5613514559|1063.6663212633|1749.9999304612|0.438|0.313|0.2711|16|3|0.0052798181818182|0.084434844155844|81.23999786377|2014-01-26|-0.23814|2021-09-19|0.23482|2009-09-13
2024-03-03 20:52:58|WEEKLY|03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|-9.5571561305388|76|0.64936007532027||0|0|0.2883|8.64|-0.28085|13|-0.2808533534462|13|24.82|0.04344|0.14041|0.18291306256732|0.34026449604809|76.507011919776|135.32695168769|576.00002288818|0.571|0.357|0.28648|28|11|0.004481974025974|0.097756766233766|36.450000762939|2021-01-31|-0.22884|2014-12-21|0.31281|2020-11-08
2024-03-03 20:52:59|WEEKLY|03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-17.257670299923|17|1.4655204044995||0|0|0.14062|14.3|-0.17827|49|-0.17827163507909|49|44.5|0.10201|0.17821|0.13298710414104|0.12255717685765|124.41360249498|116.96422647|80.337083166619|0.667|0.333|0.28801|6|3|0.0020503886925795|0.10716360424028|85.800003051758|2021-02-21|-0.29892|2021-08-01|0.46315|2022-12-04
2024-03-03 20:53:01|WEEKLY|03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|-10.734804547409|42|0.80024723199667||0|0|0.31502|8.48|0.26304|63|-0.023709450204374|62|36.45|-0.03844|0.00224|0.047472463400755|-0.018692458323077|156.11720400233|86.357669262084|32.366409524047|0.55|0.35|0.18008|20|8|-0.00073736363636364|0.059391571428571|40.5|2010-11-07|-0.16098|2022-10-30|0.16501|2011-10-30
2024-03-03 20:53:02|WEEKLY|03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|-94.401178385063|50|5.0411113323116|0.2163|-1|1|0.2163|88.95|-0.12016|14|-0.12015503875969|14|45.06|0.04011|0.06812|0.047174691873273|0.052282971092595|156.55465195575|136.55836785416|80.135132385804|0.688|0.438|0.12459|16|11|7.3103896103896E-5|0.03719212987013|216.80000305176|2018-08-12|-0.10663|2022-02-27|0.14334|2020-06-07
2024-03-03 20:53:02|WEEKLY|03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|19.419285516152|10|1.6460900704725|-0.0686|1|1|-0.06861|22.4|0.02037|30|-0.011409654697575|25|36.24|-0.00106|0.03553|0.045092656701672|0.016436074339062|172.4137579675|107.27377586984|57.911063706825|0.714|0.429|0.1676|21|12|-5.7909090909091E-5|0.052354142857143|50.080001831055|2009-12-06|-0.13793|2021-09-26|0.14571|2012-02-19
2024-03-03 20:53:03|WEEKLY|03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-29.16489893266|52|1.6278972554608|0.3166|-1|1|0.31662|23.85|-0.04627|13|-0.046265088132275|13|37.05|0.00565|0.03891|0.026863080001524|0.10675707206233|89.746951423247|161.70486075069|100.42105423777|0.6|0.4|0.16658|20|10|0.00059001262626262|0.058281224747475|103.83999633789|2015-04-12|-0.11271|2018-12-16|0.12287|2013-06-30
2024-03-03 20:53:04|WEEKLY|03400|8543|/equities/hk---china-gas|HANGSENG|-6.166248552501|50|0.2805069543697|0.1268|-1|1|0.1268|6.06|0.00465|29|0.0046511581486917|29|31.56|0.00615|0.0817|0.11637973572672|0.17941498536595|3953.1634282608|11156.765304035|20200.000260769|0.606|0.465|0.13637|71|22|0.0032015021834061|0.046951052401747|16.359516143799|2019-05-26|-0.375|1987-11-01|0.33333|1980-06-15
2024-03-03 20:53:06|WEEKLY|03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|-290.81734808788|41|18.779122419609||0|0|0.18367|240|-0.02575|25|-0.025748730005339|25|30.42|0.0383|0.08244|0.16810421793423|0.16844937141464|523.63858587181|333.54529358653|200.83682008368|0.542|0.417|0.16499|24|8|0.0017294155844156|0.054017545454545|587|2021-02-28|-0.16543|2021-02-28|0.27041|2015-04-12
2024-03-03 20:53:07|WEEKLY|03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|-64.765239585013|26|2.4515998506133||0|0|-0.06806|61.2|0.18023|36|0.180226573378|36|32.36|0.05913|0.10082|0.097653910202632|0.15056692512807|1540.7097519319|1916.8305001695|1789.4736665988|0.6|0.4|0.14047|70|30|0.0018997336244541|0.045720310043668|142.13999938965|2007-10-21|-0.23625|2009-03-08|0.20365|2009-05-10
2024-03-03 20:53:08|WEEKLY|03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|3.4861212769752|2|0.19295955367866||0|0|-0.02174|4.05|-0.10199|27|-0.10199007158607|27|31.6|-0.01245|0.03549|0.020079617610776|0.014061522687205|109.25542277075|98.982458888922|99.753700685083|0.56|0.44|0.16294|25|9|0.00069943109987358|0.049918571428571|7.6399998664856|2018-02-04|-0.16981|2011-09-25|0.26462|2009-03-29
2024-03-03 20:53:09|WEEKLY|03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|-25.731573921102|45|2.838016209784|0.641|-1|1|0.641|20.05|-0.17443|18|-0.17442723999413|18|33.95|0.03378|0.13471|0.060011526462401|0.24307834939228|83.061582550547|423.61980386887|160.39999389648|0.818|0.455|0.31852|22|14|0.0028625284450063|0.10200012642225|108.19999694824|2021-09-12|-0.23486|2011-07-10|0.32853|2015-03-22
2024-03-03 20:53:10|WEEKLY|03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|36.14820663438|12|2.2680927069901|-0.094|1|1|-0.09405|38.05|-0.10161|6|-0.10160879804743|6|36.1|0.01602|0.04643|0.019518843849806|0.11063321254721|108.66365950889|147.83864373102|227.57177511765|0.476|0.19|0.14082|21|8|0.0014579713914174|0.042150208062419|96.986137390137|2019-07-07|-0.15525|2023-02-19|0.14323|2020-06-07
2024-03-03 20:53:12|WEEKLY|03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|-13.685466000089|23|1.6887581737059||0|0|0.30611|9.77|-0.3868|42|-0.38680418534044|42|45.19|-0.03049|0.05078|0.023654673044976|0.096775448497418|73.511608675098|118.85658322584|120.46856808088|0.625|0.438|0.27047|16|6|0.0021498791946309|0.091619006711409|53.599998474121|2021-04-04|-0.31309|2022-10-30|0.4241|2022-11-13
2024-03-03 20:53:13|WEEKLY|03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|-92.280750961131|154|9.6872438772435||0|0|0.70728|88.4|-0.25393|8|-0.38680418534044|42|32.75|0.48612|0.58018|-0.25393256712496|0|74.607|100|122.60749430891|0.25|0|0.29115|4|1|0.0034925704225352|0.11438802816901|460|2021-02-21|-0.21303|2021-08-01|0.23797|2020-05-31
2024-03-03 20:53:13|WEEKLY|03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|-29.56021674167|40|1.5665085927301||0|0|0.29589|25.7|-0.06173|24|-0.061731601752474|24|33.23|-0.03005|-0.00018|-0.0047423676521699|0.0081269473985081|87.90011588062|103.31828484022|104.68432407991|0.636|0.409|0.10337|22|10|0.0003142987012987|0.036118818181818|55.75|2019-07-21|-0.07869|2020-05-24|0.09556|2020-06-07
2024-03-03 20:53:14|WEEKLY|03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|-12.428220577946|35|1.0767196479797||0|0|0.50324|9.2|-0.12003|30|-0.12003010985209|30|33.18|0.04613|0.13169|0.12763941549719|0.14720334864098|2372.7619951634|1186.3693804461|97.768331120592|0.529|0.368|0.22757|68|23|0.001680096069869|0.075310262008734|185.10000610352|1997-08-10|-0.47551|1987-11-01|0.34849|1998-02-08
2024-03-03 20:53:15|WEEKLY|03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|4.9860675340694|2|0.39797751089593|0.0398|1|2|-0.02396|6.11|-0.28807|11|0.26837576179674|46|33.39|-0.07381|-0.01708|-0.10668356214948|-0.033263216139669|23.313445448655|70.92996538851|65.069221619989|0.478|0.304|0.17592|23|9|0.00028695708712614|0.06098843953186|12.5|2011-04-17|-0.15008|2018-02-11|0.14889|2024-01-28
2024-03-03 20:53:17|WEEKLY|03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|-40.485696984095|49|3.4308108857909|0.3092|-1|1|0.3092|35.3|0.16414|17|0.16413581160619|17|44.09|0.18019|0.25905|0.33497664826569|0.45596459138371|1530.8593389496|1080.6412295447|688.1091315708|0.545|0.364|0.21509|22|8|0.0032261689587426|0.070914223968566|103.59999847412|2021-01-24|-0.20803|2008-10-26|0.27364|2007-08-26
2024-03-03 20:53:18|WEEKLY|03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|42.072589645345|13|1.742470499688|0.1322|1|1|0.13221|47.1|0.01538|28|-0.012566823944382|19|32.96|-0.02363|0.01656|0.0090386080574461|0.04173950780857|106.44895139064|134.8203927844|112.94963456207|0.522|0.348|0.10267|23|8|0.00048588311688312|0.033512805194805|82.800003051758|2015-02-08|-0.25197|2015-11-15|0.10073|2017-07-23
2024-03-03 20:53:19|WEEKLY|03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|-25.442201747793|22|1.7916577577695||0|0|0.02|22.05|0.05386|44|0.053864149788418|44|36.1|-0.02447|0.03432|0.0095859401718401|0.20629355490192|68.865604175687|168.94691836271|216.94215069894|0.35|0.2|0.24953|20|6|0.0027228802153432|0.083023956931359|68|2014-03-02|-0.43277|2021-09-19|0.28811|2022-11-06
2024-03-03 20:53:20|WEEKLY|03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-86.474429191002|46|7.1588211598805|0.1692|-1|1|0.16915|64.1|0.42195|51|0.34669195758083|68|61.17|0.5413|0.65497|-0.019712738940182|0.083683997535725|65.554163555745|121.22061564081|3126.8292665907|0.583|0.25|0.26449|12|6|0.0057729268292683|0.082516572528883|207.60000610352|2021-05-30|-0.18319|2020-03-15|0.33904|2009-08-23
2024-03-03 20:53:21|WEEKLY|03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|-85.060933660037|37|4.7859512184589|0.1864|-1|1|0.18638|79.45|-0.04732|28|-0.047317058284108|28|36.7|-0.02121|0.01716|-0.013403447368239|-0.021253736318243|75.722679629811|78.672965564347|82.331603055173|0.65|0.45|0.15853|20|11|0.00028067532467532|0.046734519480519|147|2010-11-07|-0.11019|2019-11-17|0.12079|2020-06-07
2024-03-03 20:53:23|WEEKLY|03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|-3.8030814755056|7|0.28840043852568|-0.0614|-1|1|-0.06143|3.11|-0.13241|10|-0.13241225894852|10|50.67|0.35697|0.51081|0.41078958477604|0.7041284116958|2359.5517644867|4323.324999517|10366.666548698|0.667|0.417|0.24419|24|11|0.006148232405892|0.086777995090016|11.239999771118|2020-07-26|-0.33333|2000-10-08|0.5|2000-11-12
2024-03-03 20:53:24|WEEKLY|03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|-71.089564872196|5|7.0043694235118||0|0|-0.09345|50.9|-0.36451|11|-0.36450512986948|11|29.38|0.04275|0.16115|0.025485842369864|0.13571053246235|39.640812697134|149.45071144272|5141.4142460157|0.654|0.385|0.32939|26|14|0.0075577473958333|0.1057819921875|259.39999389648|2021-08-08|-0.29945|2018-08-19|0.28676|2010-01-17
2024-03-03 20:53:24|WEEKLY|03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|73.124497808295|12|6.4572127802015|-0.0693|1|1|-0.06933|82.55|-0.2345|23|-0.23097353328393|3|44.59|0.09908|0.16742|0.26089240818754|0.96375618188361|221.49140176671|761.17881615252|1479.3907559219|0.647|0.235|0.27044|17|10|0.0047551625487646|0.07864855656697|180|2021-08-22|-0.22371|2023-02-26|0.23737|2009-07-26
2024-03-03 20:53:25|WEEKLY|03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|-342.3518058978|28|20.450601965933|0.1331|-1|1|0.13313|277.4|0.08108|38|0.081081081081081|38|38.5|0.33703|0.39256|0.5458211301087|0.97581157060844|1445.6811697233|4956.7871616045|35564.103086084|0.615|0.385|0.22932|26|13|0.0070958463035019|0.076465321011673|752.70098876953|2021-02-21|-0.20247|2008-11-23|0.25439|2005-08-14
2024-03-03 20:53:26|WEEKLY|03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|4.2824708440298|18|0.26790726722093||0|0|0.01064|4.75|-0.15239|18|-0.15238557289285|18|43.82|0.01131|0.07346|0.037693914760723|0.032796143376851|102.31986872693|96.330065268531|71.321322955371|0.545|0.455|0.22346|11|2|0.00022669338677355|0.068075871743487|9.9499998092651|2019-04-28|-0.18094|2014-11-02|0.15032|2020-03-29
2024-03-03 20:53:28|WEEKLY|03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|-29.743072700204|30|2.1493913230273|0.3166|-1|1|0.31664|25.25|-0.08983|35|-0.089829235790927|35|42.14|2.39265|2.80626|3.5295652547287|6.469928662598|16078.404689797|16661.236374764|8706.8968022621|0.786|0.429|0.21028|14|7|0.046329192245557|0.075341066235864|65.150001525879|2018-05-20|-0.14286|2012-04-29|26.65363|2017-11-26
2024-03-03 20:53:29|WEEKLY|03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|-32.545592230067|51|4.7911098698839|0.6083|-1|1|0.60833|18.8|-0.27328|10|-0.27327785341075|10|50|0.5434|0.67871|1.0576573027212|1.4001136897775|406.37238517169|296.03011872|202.51365510576|0.5|0.333|0.38599|6|4|0.0052071142857143|0.12078774285714|148|2021-07-04|-0.32529|2023-12-10|0.2208|2018-08-26
2024-03-03 20:53:30|WEEKLY|03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|-16.13892466634|5|1.2173915939894||0|0|-0.0918|13.32|-0.08271|15|-0.082706794413132|15|36.25|0.09807|0.15597|0.076037738119445|0.21182744446798|105.83186625343|158.27219144485|62.097898466456|0.5|0.375|0.26605|8|3|0.0001065306122449|0.092677176870748|35.900001525879|2021-01-10|-0.17455|2021-02-28|0.23899|2020-08-30
2024-03-03 20:53:30|WEEKLY|03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|-8.8042873592777|48|0.873021795088|0.3964|-1|1|0.3964|8.04|1.2792|61|1.2792033752429|61|45.06|0.18558|0.273|0.61240180350781|0.61240180350781|523.08037846099|523.08037846099|301.12358547243|0.25|0.25|0.22385|16|4|0.0029355078125|0.082920078125|34.200000762939|2021-07-18|-0.16426|2014-06-15|0.25549|2011-10-30
2024-03-03 20:53:31|WEEKLY|03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|-5.3000557693428|97|0.59746359493717|0.5853|-1|1|0.5853|4.91|1.06648|38|1.0664806320573|38|31.21|-0.14807|0.03419|0.10893563524062|0.19010981607834|118.54844614793|190.62606915682|348.22694777627|0.5|0.429|0.30173|14|5|0.0045839024390244|0.10084234521576|24.799999237061|2021-01-10|-0.21104|2021-03-07|0.28851|2014-03-02
2024-03-03 20:53:33|WEEKLY|03426|1081715|/equities/2crsi|CACALL|2.5907500638841|14|0.68727497892741|2.1103|1|2|1.10286|4.21|0.10222|33|-0.27272727765328|15|31.44|-0.04955|0.05375|-0.17303619769904|-0.31066642833352|52.216174064977|47.37364053|44.315789875231|0.333|0.222|0.4038|9|3|0.0024894594594595|0.12015962837838|11.199999809265|2018-08-12|-0.41339|2019-09-29|0.57831|2023-11-26
2024-03-03 20:53:34|WEEKLY|03427|1167759|/equities/2mx-organic|CACALL|-1.2728704265432|51|0.18429013761137||0|0|0.92299|0.461|0.10644|26|-0.15126055302689|1|29.5|-0.03173|0.02502|-0.02241244596674|-0.15126055302689|93.90798856|84.874|4.4123276941984|0.5|0.25|0.18177|4|2|-0.015988392857143|0.052094821428571|12.590000152588|2022-08-07|-0.52766|2024-03-03|0.27614|2022-08-07
2024-03-03 20:53:34|WEEKLY|03428|17634|/equities/ast-groupe|CACALL|0.65502119280717|16|0.20085062886837||0|0|-0.31313|0.68|0.88197|57|0.88196716749421|57|35.79|0.21789|0.34042|0.31619184164778|0.60274887597478|562.17374998046|5347.4242158673|90.666667620341|0.636|0.424|0.25885|33|13|0.0031434197324415|0.08259275083612|14.789999961853|2006-04-30|-0.42857|2001-07-01|0.90385|2023-11-19
2024-03-03 20:53:35|WEEKLY|03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|-3.9385685485478|110|0.65768406512036||0|0|0.74784|2.33|-0.27049|27|-0.27049286268702|27|34.06|-0.12002|0.13745|-0.14190178633907|0.026281170181857|3.0229137483025|73.256949519153|18.418972284339|0.722|0.389|0.31188|18|7|0.0017683656509695|0.11150760387812|23|2012-11-04|-0.38697|2022-12-18|1.05574|2012-02-05
2024-03-03 20:53:36|WEEKLY|03430|17675|/equities/abc-arbitrage|CACALL|-4.6978772363138|77|0.3042924232308||0|0|0.44783|3.81|-0.02432|51|0.1566909184956|46|25.52|-0.02749|0.07755|0.073958779912858|0.14260299635108|153.50054324061|294.4217878616|253.9999961853|0.5|0.333|0.13693|48|13|0.0020334588777863|0.042127970791699|14.85000038147|2000-02-27|-0.27964|2001-09-23|0.57667|1999-02-14
2024-03-03 20:53:38|WEEKLY|03431|991239|/equities/abeo-sas|CACALL|-15.53309558358|12|0.69668576083659||0|0|0.03125|13.95|-0.21569|9|-0.21568625984353|9|37.4|0.06146|0.15255|0.32523200509782|0.36616691827312|282.99486667626|211.27273475563|74.375311620909|0.5|0.3|0.1961|10|4|0.00084467532467533|0.067005558441558|48.703464508057|2018-01-07|-0.25424|2020-03-15|0.30482|2020-12-20
2024-03-03 20:53:39|WEEKLY|03432|949746|/equities/cerenis-therapeutics-holding|CACALL|-1.4525274957597|41|0.11857912086918||0|0|0.13492|1.09|3.35696|119|3.3569551539204|119|106.25|0.87643|1.1648|3.3569551539204|3.3569551539204|435.696|435.696|8.6852590981098|0.25|0.25|0.46285|4|1|0.0017283225806452|0.13568391397849|14.439999580383|2015-06-07|-0.73132|2017-03-05|0.93669|2020-04-05
2024-03-03 20:53:40|WEEKLY|03433|955665|/equities/abivax-sa|CACALL|-13.30396849734|22|1.2492994495987|0.0077|-1|1|0.00768|12.92|0.6187|26|0.61869640016716|26|36|0.09796|0.31404|0.26435429924248|0.27866976328515|401.5306129|340.72485523479|61.523809887114|0.583|0.5|0.34888|12|4|0.0032369757174393|0.11800450331126|39|2020-12-27|-0.45287|2016-06-26|0.81612|2016-09-18
2024-03-03 20:53:41|WEEKLY|03434|15274|/equities/thenergo|CACALL|-6.4599031861026|24|0.24840207701856||0|0|-0.0625|5.95|-0.17585|11|-0.20000004849191|36|29.92|-0.04875|0.09891|0.047164323384487|0.010651077058469|62.82790304728|49.730167775786|0.26741572176473|0.615|0.346|0.25903|26|11|-0.001348102372035|0.089869188514357|2250|2008-09-07|-0.48571|2014-09-28|3.09091|2010-10-03
2024-03-03 20:53:41|WEEKLY|03435|17630|/equities/acanthe-developpement|CACALL|-0.42687148708721|20|0.016290493669177||0|0|-0.09412|0.372|-0.14808|6|-0.14808351286785|6|22.55|-0.00655|0.28413|0.30633447337632|0.42160868654987|769.47784219909|825.79588745396|1005.40541629|0.516|0.371|0.1555|62|17|0.0060494777699365|0.056487946365561|1.5090999603271|2004-05-02|-0.63366|1998-02-01|1.5|2011-12-04
2024-03-03 20:53:44|WEEKLY|03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|35.497945653676|13|1.647350991011|0.1602|1|2|0.14163|39.74|0.05128|40|0.051282070440532|40|33.23|-0.00043|0.05246|0.070879097570038|0.10985149152028|413.39939900857|582.1768035367|791.63350257887|0.525|0.361|0.16695|61|26|0.0020096027464443|0.059485017165277|51.650001525879|2015-04-26|-0.31115|2001-09-16|0.28951|2020-04-12
2024-03-03 20:53:44|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
2024-03-03 20:53:45|WEEKLY|03438|17676|/equities/acteos|CACALL|1.2334601096727|8|0.11777139183798||0|0|-0.13816|1.31|-0.11765|23|-0.22285713468279|26|42.31|0.0459|0.23163|0.41723007594223|0.52412989380485|1953.7618574744|895.72117109989|6.7179484245105|0.517|0.345|0.33823|29|11|0.0017875688816856|0.10485936790924|32.549999237061|2000-09-17|-0.40238|2000-11-26|1.10826|2006-03-19
2024-03-03 20:53:46|WEEKLY|03439|17677|/equities/actia-group|CACALL|-4.195009679801|21|0.29500320593737||0|0|0.21303|3.14|-0.1262|33|-0.12619837867132|33|33.65|0.04106|0.14196|0.14756665191496|0.18096722894546|1056.6071047841|598.74114016472|2.3079750345243|0.483|0.317|0.23249|60|17|0.00045231976459049|0.081386272682688|363.3039855957|1987-04-05|-0.22848|2018-10-28|0.6874|1999-12-19
2024-03-03 20:53:47|WEEKLY|03440|40297|/equities/adocia-sas|CACALL|-12.721912498736|24|1.6412172991986|-0.1965|-1|1|-0.19645|9.44|1.06005|13|1.0600522254974|13|37.5|0.5096|0.70075|1.2739301647586|1.3872344750523|1711.7606577795|1073.8100858036|62.599467030125|0.438|0.375|0.32457|16|5|0.0031136597110754|0.11441540930979|94.23999786377|2015-07-26|-0.37415|2017-01-29|0.70612|2014-02-16
2024-03-03 20:53:49|WEEKLY|03441|7106|/equities/hi-media|CACALL|1.0203482624326|7|0.14085868473255|-0.0959|1|1|-0.09589|1.32|0.1057|68|0.10569993054852|68|64.63|1.05434|1.21542|0.14363153020331|0.061887008605835|339.76076595982|117.45549716732|1.9302478777766|0.737|0.421|0.34484|19|10|-6.1815235008103E-5|0.11008235818476|81.014999389648|2000-09-03|-0.27637|2008-10-12|0.73913|2021-01-24
2024-03-03 20:53:50|WEEKLY|03442|1055913|/equities/advicenne|CACALL|-2.2574843581445|5|0.32582812891823||0|0|0.31034|1.2|-0.24696|5|-0.24695574948757|5|20.06|-0.13099|-0.02247|-0.16789518832238|-0.17513714803639|19.685265072002|27.590278430942|8.5470089098586|0.5|0.375|0.28427|16|4|-0.0048220615384615|0.10113864615385|16.25|2021-02-21|-0.28012|2023-09-17|0.31395|2020-12-13
2024-03-03 20:53:51|WEEKLY|03443|17681|/equities/advini|CACALL|-17.116938762682|22|0.63621613716544|0.1935|-1|1|0.19355|15|-0.08269|16|-0.082691663801004|16|39.89|0.00559|0.06071|0.069714684777246|0.11531354255659|196.91325739908|270.78870589783|122.99114363738|0.605|0.421|0.13476|38|16|0.00088385816525699|0.042920513988289|39|2016-07-31|-0.24211|2003-02-09|0.26643|2009-09-27
2024-03-03 20:53:52|WEEKLY|03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|108.40341889844|6|6.54886138444|0.0422|1|2|0.00478|126|-0.00111|93|-0.0011066178598343|93|43.76|0.01705|0.0708|0.028447627377544|0.10585663892438|98.295199794413|143.03160560319|276.92307692308|0.571|0.286|0.15445|21|11|0.001953538961039|0.056025963203463|202.60000610352|2018-07-15|-0.28185|2020-03-15|0.24406|2020-11-15
2024-03-03 20:53:53|WEEKLY|03445|1082118|/equities/affluent-medical|CACALL|-1.9611833542189|2|0.22085501103404|-0.2538|-1|1|-0.25385|1.63|-0.13945|9|-0.13945244395161|9|35|-0.28885|0.03907|-0.19935585814641|-0.19935585814641|63.7443807|63.7443807|20.986399682278|0.5|0.5|0.29505|4|2|-0.0076270212765958|0.084248936170213|7.7180871963501|2021-06-27|-0.19432|2023-12-31|0.76154|2023-12-24
2024-03-03 20:53:54|WEEKLY|03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-13.801444557022|29|0.97143336138445|0.2667|-1|1|0.26667|10.23|-0.15307|26|-0.15306894364701|26|22.19|-0.02201|0.11147|0.029338578835347|0.1127854463554|7.3595724357717|943.94636630123|15.153309463082|0.593|0.384|0.2118|86|24|0.0033688068181818|0.072941611570248|628.48999023438|1990-01-28|-0.68182|1992-01-12|2.92865|1992-02-02
2024-03-03 20:53:56|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
2024-03-03 20:53:56|WEEKLY|03448|17824|/equities/mgi-coutier|CACALL|13.508036906158|31|1.1037640293904||0|0|-0.10875|14.26|0.37743|111|0.67973859101665|55|35.21|0.15585|0.23966|0.27614797157489|0.50020209398289|1949.5102576953|3867.9125535159|201.69731092851|0.698|0.395|0.18623|43|22|0.0021130375647668|0.064184151554404|39.389999389648|2017-05-28|-0.32927|2008-12-28|0.6|2009-01-04
2024-03-03 20:53:57|WEEKLY|03449|17895|/equities/verneuil-participations|CACALL|-11.419419424316|28|0.71513247496473|0.0991|-1|1|0.0991|10|-0.05532|11|-0.055319116470661|11|12.95|0.13983|0.35023|0.37652985873211|0.63232681272839|0.71390778167624|315.12519082327|46.580956810566|0.561|0.402|0.19891|82|12|0.010487594123049|0.056238576675849|108|2000-07-02|-0.60845|2017-11-05|1.31548|2017-10-22
2024-03-03 20:53:58|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
2024-03-03 20:54:00|WEEKLY|03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|-7.0908508703348|51|0.510005247749|0.4434|-1|1|0.44336|5.7|-0.09381|14|-0.093805345285376|14|25|-0.07568|-0.0286|-0.047036047615708|-0.021615091527485|68.858541989402|90.691379239596|39.860137994671|0.583|0.333|0.20713|12|7|-0.0012806285714286|0.067278685714286|16.389999389648|2017-07-16|-0.29945|2020-03-15|0.2027|2020-05-03
2024-03-03 20:54:01|WEEKLY|03452|17678|/equities/adc-siic|CACALL|-0.073426756350092|35|0.0034755851122706|0.0382|-1|2|0.03077|0.063|-0.11392|8|-0.11392408764108|8|14.09|-0.07538|0.14349|0.13827394430051|0.24189652733758|454.08629999134|1581.7136622511|27.190332394288|0.481|0.316|0.17488|79|9|0.0081356408020924|0.052074254577158|0.73049998283386|2004-02-29|-0.76106|2005-01-09|1.13694|2000-11-05
2024-03-03 20:54:02|WEEKLY|03453|17684|/equities/alpha-mos|CACALL|-1.1106593499624|37|0.14213645094115|0.5071|-1|1|0.50713|0.7255|-0.16935|10|-0.16934876645256|10|37.15|-0.1625|0.28941|0.29814124817665|0.45431323858942|413.49673012111|515.39823085324|8.4145211021741|0.529|0.353|0.35349|34|11|0.0092306466512702|0.11789388760585|16.122999191284|1998-05-10|-0.44379|2014-09-28|9.98743|2019-07-21
2024-03-03 20:54:03|WEEKLY|03454|17685|/equities/altamir-amboise|CACALL|-26.384413582574|24|0.69532390311069|0.0388|-1|1|0.03876|24.8|-0.20447|45|-0.10944877248222|9|32.8|0.08224|0.1456|0.1086422158574|0.2148350458328|475.19123498082|1328.6264656799|291.55890553702|0.625|0.425|0.16312|40|17|0.0021039775280899|0.0534025917603|28.60000038147|2023-04-23|-0.48182|2009-03-15|0.76201|2000-02-06
2024-03-03 20:54:04|WEEKLY|03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|-85.358043385661|119|4.6860134446345||0|0|0.59169|66.8|-0.12948|22|-0.071888429848485|12|18.63|-0.00246|0.10274|0.092026930437068|0.1279492537316|592.5488326125|738.28151018456|109.74208021017|0.545|0.398|0.09966|88|19|0.0014859476380194|0.032133477518497|236.33999633789|2007-10-28|-0.32881|2002-07-28|0.45846|2003-03-30
2024-03-03 20:54:06|WEEKLY|03456|17686|/equities/altareit|CACALL|-465.95404787396|55|9.736050270036||0|0|0.26667|440|-0.05512|10|-0.05511811023622|10|15.89|0.10762|0.28013|0.09825857887378|0.14619916454721|1747.7578927981|2651.3900001538|5986.3946354976|0.488|0.35|0.12977|80|16|0.0094679924528302|0.030588460377359|720|2021-09-12|-0.81142|2008-06-15|1.18736|2008-06-22
2024-03-03 20:54:07|WEEKLY|03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|123.18928611542|12|7.3445921501477|0.0412|1|1|0.04123|138.9|0.0155|23|0.029635210604904|49|44.69|0.16397|0.21756|0.2514754949476|0.39307496784335|1646.1442256364|1578.8524089749|1167.2268768832|0.69|0.414|0.20548|29|19|0.0035110482019893|0.074944728385616|163.30000305176|2022-01-09|-0.29111|2002-07-28|0.56667|2002-10-20
2024-03-03 20:54:08|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
2024-03-03 20:54:08|WEEKLY|03459|955666|/equities/amplitude-surgical-sas|CACALL|3.0753866590795|8|0.13578405031472|-0.0629|1|1|-0.06286|3.28|0.25904|77|0.25903611818926|77|40.55|0.08762|0.13929|0.01498605891658|0.01498605891658|97.06442976|97.06442976|65.599999427795|0.182|0.182|0.20722|11|3|0.00047395143487859|0.066363885209713|5.8899998664856|2015-07-26|-0.16667|2020-03-15|0.36066|2020-06-07
2024-03-03 20:54:09|WEEKLY|03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|56.08537784636|13|2.4689691973632|0.0674|1|2|0.05017|60.7|0.22636|58|0.037228842427347|26|32.38|-0.00122|0.04177|0.066767443562588|0.15147277078736|136.25115539387|162.27035461232|134.11401461334|0.615|0.308|0.172|13|5|0.0014436027713626|0.05358584295612|82.199996948242|2021-08-15|-0.18584|2020-03-15|0.13141|2022-11-13
2024-03-03 20:54:11|WEEKLY|03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|27.367636966947|14|2.0292786151739|-0.1092|1|1|-0.10924|27.56|-0.13827|24|-0.13826989645432|24|35.26|-0.01597|0.07903|-0.036673613626211|0.10941942536243|43.186546213735|124.3171871839|90.360653986696|0.368|0.263|0.27197|19|3|0.0015206295754026|0.081883323572474|56.099998474121|2022-01-23|-0.25602|2020-03-15|0.24634|2015-02-15
2024-03-03 20:54:12|WEEKLY|03462|1174451|/equities/aramis|CACALL|3.1977094882879|16|0.32762620713635|-0.2061|1|1|-0.20611|3.64|-0.14197|13|0.025542760052861|19|42|0.23704|0.26385|-0.058212454421403|0.025542760052861|87.99440862|102.554|16.035242213943|0.667|0.333|0.37496|3|3|-0.010652269503546|0.099351134751773|23.049999237061|2021-06-27|-0.18398|2022-03-06|0.28744|2023-04-02
2024-03-03 20:54:12|WEEKLY|03463|17633|/equities/argan-sa|CACALL|72.94090446285|15|3.4626134872065|0.0295|1|1|0.02949|76.8|0.27573|81|0.26931100835586|60|44.89|0.06639|0.13027|0.059579176572002|0.14479398113211|140.51179669036|207.72999842853|530.09389492428|0.632|0.368|0.15779|19|11|0.0025413956170704|0.046852883506344|121.80000305176|2022-04-17|-0.2963|2020-03-15|0.22364|2009-01-11
2024-03-03 20:54:13|WEEKLY|03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|89.332379566606|32|4.5867413231796||0|0|-0.05039|94.22|0.33564|92|0.33563795089944|92|39|0.09927|0.17068|0.2457221964744|0.38782544037653|323.68850985113|337.02214889238|312.81540038331|0.435|0.261|0.22348|23|7|0.0023984051724138|0.069262704741379|134.94999694824|2022-01-23|-0.26864|2014-08-03|0.24891|2009-04-05
2024-03-03 20:54:14|WEEKLY|03465|17662|/equities/medea|CACALL|-15.506759607367|37|0.60225326603381||0|0|0.27461|14|0.05647|35|0.056469335203243|35|14.58|-0.19425|0.11034|-0.10141572749545|-0.038719500295713|-8.0266666500602|16.220159478044|2.6230453037259|0.484|0.339|0.19547|62|9|0.0048102765957447|0.04940285106383|603.29772949219|1998-05-31|-0.76331|2012-02-05|1.15525|2008-06-29
2024-03-03 20:54:16|WEEKLY|03466|32437|/equities/artprice.com-sa|CACALL|-6.2435817936749|22|0.66830566169039|0.0429|-1|1|0.04286|5.36|0.161|47|-0.21445785167515|34|40.83|0.10431|0.42508|0.37770552799565|0.82208147180391|60.906026526888|651.67128480757|10.613861650524|0.633|0.4|0.35107|30|14|0.0024750160513644|0.11812573033708|67|2012-01-22|-0.40559|2001-09-16|1.33766|2021-11-14
2024-03-03 20:54:17|WEEKLY|03467|17792|/equities/ind-financ-artois|CACALL|-5160.9652553292|2|113.65508510974||0|0|0.00823|4820|-0.028|15|-0.028|15|17.65|0.00099|0.05994|0.055896685258768|0.10524311899081|812.87234903519|1958.6462357036|4053.4857047825|0.528|0.343|0.09973|108|23|0.0029500052438385|0.032006203460933|6950|2018-01-07|-0.18419|1987-10-25|0.24378|2002-12-22
2024-03-03 20:54:18|WEEKLY|03468|978752|/equities/asit-biotech-sa|CACALL|0.014120309409751|24|0.0033633444927533||0|0|-0.16|0.021|0.88938|81|-0.14470214230946|45|41.11|-0.05133|0.19553|-0.035447131134096|-0.34372301731198|25.855398617597|13.68459421482|0.31818181848972|0.444|0.333|0.41969|9|2|-0.0057266921119593|0.14053778625954|8.3990001678467|2017-03-05|-0.88015|2019-12-01|0.85185|2023-09-24
2024-03-03 20:54:18|WEEKLY|03469|7111|/equities/assytem|CACALL|45.480135701026|12|2.7859594041332|0.1875|1|2|0.13006|53|-0.18136|11|-0.048904444054334|38|40.65|0.06005|0.15693|0.17614160392082|0.16597303248387|1317.7070046063|571.8172375208|353.33333333333|0.613|0.419|0.18934|31|10|0.0026288119590873|0.070227899291896|90|2000-02-20|-0.2691|2020-03-15|0.59667|1999-10-31
2024-03-03 20:54:20|WEEKLY|03470|13160|/equities/atari|CACALL|0.10814418792508|4|0.011416741759234|0.1111|1|2|0.02535|0.1456|-0.27469|15|-0.26322749106622|19|46.09|0.23153|0.33241|0.24983384178234|0.30722942578808|1178.6390094465|645.05396794171|0.64887898045035|0.727|0.485|0.38135|33|16|0.00079807086614174|0.11608732283465|828.37017822266|2000-02-20|-0.45706|2002-09-22|0.81251|2009-03-29
2024-03-03 20:54:22|WEEKLY|03471|943371|/equities/ateme|CACALL|-6.0961483025614|24|0.60371607224358||0|0|0.4925|4.06|-0.11241|33|-0.11241153103159|33|34.29|0.0759|0.19452|0.37492088388829|0.44137172275498|236.69468446348|227.00824274553|86.382981011532|0.429|0.357|0.23598|14|3|0.0014891650099404|0.077411073558648|19.89999961853|2017-06-04|-0.28167|2024-02-11|0.24921|2015-10-11
2024-03-03 20:54:22|WEEKLY|03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|-5.4450963711676|31|1.0068654608705||0|0|0.68344|2.385|0.77994|104|-0.11923800978748|22|32.17|0.03014|0.1224|0.13727022945707|0.13368119190645|1989.7951096296|787.87655834454|6.4268389955186|0.586|0.414|0.22994|58|22|0.0013695516877637|0.075829029535865|193.5|2000-03-12|-0.71139|1990-03-11|0.56929|1992-04-05
2024-03-03 20:54:23|WEEKLY|03473|17690|/equities/aubay|CACALL|34.9969065491|12|2.2176976898102|0.0839|1|2|0.02066|42|0.14092|93|0.86381323361487|95|69.89|0.53866|0.65491|0.93335542138219|1.4480721974685|20883.117449631|32668.606275741|2448.9795441729|0.632|0.421|0.25897|19|11|0.0046245780433159|0.078870492905153|69.974998474121|2000-03-12|-0.32653|2002-09-22|1.58426|1998-07-05
2024-03-03 20:54:24|WEEKLY|03474|17691|/equities/augros-cosm-pack|CACALL|6.3127128961151|52|0.34272799491441||0|0|-0.11258|6.7|-0.25658|3|-0.25657892549137|3|18.49|0.02703|0.18904|0.15399272084531|0.18561112248541|128.41928692094|444.44790109644|23.377529117015|0.475|0.361|0.23174|61|15|0.0057008142493639|0.064457981340119|47.88399887085|1998-06-14|-0.73154|2008-12-21|0.78182|2022-08-14
2024-03-03 20:54:25|WEEKLY|03475|17692|/equities/aurea|CACALL|-6.2249211554668|90|0.45244264204942||0|0|0.3911|5.2|-0.29737|12|0.43619273378481|50|22.55|0.01613|0.11647|0.072809126385849|0.12280478920104|234.52274404051|685.36532453853|195.34184540821|0.451|0.341|0.18106|82|21|0.003762213622291|0.059886537667699|97.302001953125|1987-09-13|-0.85507|2003-07-27|1.10311|2003-08-10
2024-03-03 20:54:27|WEEKLY|03476|17693|/equities/aures-technologie|CACALL|2.5299232090049|6|0.87002563196643|0.5487|1|2|0.04255|4.9|0.79828|115|0.36257302440235|52|36.29|0.15666|0.27146|0.19387680958841|0.25221495494279|281.04221912998|318.92446904138|29.253731912641|0.4|0.286|0.20576|35|7|0.0017645803921569|0.070477639215686|52.400001525879|2018-05-06|-0.74279|2011-05-01|0.8|2023-10-22
2024-03-03 20:54:28|WEEKLY|03477|7129|/equities/avenir-telecom|CACALL|-0.18574725365919|19|0.030273144538274||0|0|-0.23792|0.1384|-0.47972|34|-0.47972415052935|34|46.14|0.07234|1.38335|1.6000764392751|2.2680155561152|39.296974897953|104.40999990643|0.00080213648999161|0.607|0.429|0.43535|28|11|0.047229061068702|0.14738015267176|402671.34375|2000-03-19|-0.98636|2017-07-09|66.56757|2022-10-16
2024-03-03 20:54:29|WEEKLY|03478|14167|/equities/axway-software|CACALL|24.881253039703|59|2.004435078053|0.457|1|2|0.43333|25.8|-0.03101|6|-0.031012107813187|6|35.53|0.10463|0.18425|0.15119299892203|0.18983757994015|281.44972627356|242.94722404884|124.51737496165|0.588|0.412|0.15359|17|6|0.0013922658610272|0.059246510574018|33.400001525879|2017-03-12|-0.22339|2017-07-23|0.372|2020-02-23
2024-03-03 20:54:30|WEEKLY|03479|7615|/equities/bains-de-mer|CACALL|98.013824728062|97|4.33405518434|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|0.0031018458517428|0.050943858615611|115|2023-09-24|-0.21026|2000-07-02|0.31878|2000-06-25
2024-03-03 20:54:31|WEEKLY|03480|1011051|/equities/balyo-sa|CACALL|-0.86928407017908|6|0.05026136062053|0.0708|-1|1|0.0708|0.735|0.04507|32|0.045069991061849|32|28.83|-0.12887|0.0081|-0.037816360794397|-0.17348733975858|54.375811111431|32.107978833006|14.411765255867|0.583|0.417|0.39936|12|6|-0.0015303703703704|0.11927458689459|7.75|2017-11-12|-0.3341|2020-03-15|0.52328|2023-06-18
2024-03-03 20:54:33|WEEKLY|03481|17699|/equities/barbara-bui|CACALL|-8.5411011607982|18|0.44703378384435||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|0.0035352590266876|0.080063045525903|94.5|2007-06-17|-0.46212|2020-09-20|0.73333|2021-09-26
2024-03-03 20:54:34|WEEKLY|03482|17656|/equities/les-nouveaux-constructeurs|CACALL|40.406084968455|11|2.9610852788881|0.0014|1|2|-0.14093|44.5|-0.23596|38|-0.23595500200057|38|38.78|0.13913|0.24071|0.36480233678389|0.55164734023125|1094.0093998006|1319.5994143221|204.0348513969|0.609|0.391|0.19201|23|9|0.0022790354767184|0.06941655210643|78|2021-09-12|-0.31773|2008-10-05|0.40909|2009-01-11
2024-03-03 20:54:35|WEEKLY|03483|17700|/equities/bastide-le-confort-medical|CACALL|-23.865854144482|6|1.6919513942098||0|0|0.15207|18.4|-0.16203|6|-0.16202642348288|6|31.59|0.06036|0.13784|0.062663053261166|0.10887994291076|147.87336202821|187.59605637947|470.22742438725|0.523|0.295|0.19043|44|16|0.002499017921147|0.059893376344086|61.400001525879|2018-01-07|-0.31707|2009-03-01|0.4424|1997-06-08
2024-03-03 20:54:36|WEEKLY|03484|1173833|/equities/believe|CACALL|12.642676755037|13|0.87577440862998|0.4459|1|1|0.4459|15.5|||-0.16202642348288|6|26|-0.05202|0.02818|0|0|100|100|89.595379673748|0|0|0.22148|5|1|0.0010648591549296|0.083962746478873|20|2021-11-21|-0.17591|2022-03-06|0.19194|2024-02-18
2024-03-03 20:54:37|WEEKLY|03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|-13.055922152724|30|0.71343899337119|0.1273|-1|1|0.1273|12.34|0.14293|35|0.14293275623663|35|29.57|0.1229|0.20107|0.18026017155001|0.28059850335197|3826.309767467|5798.4704690393|3116.1616715792|0.618|0.397|0.18138|68|26|0.0032523676470588|0.066887965686275|23.200000762939|2018-01-21|-0.283|2001-09-23|0.36182|2001-09-30
2024-03-03 20:54:39|WEEKLY|03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|58.298673695556|27|3.0459451990894|0.149|1|2|0.12812|67.8|-0.038|44|0.11704880030581|26|49.17|0.07398|0.1221|0.077771187294996|0.11265833973657|359.63600126956|317.1967050967|649.42534269018|0.585|0.341|0.17368|41|17|0.0016237512242899|0.054561552399608|162.19999694824|2015-08-09|-0.2|2001-09-23|0.27378|2008-08-10
2024-03-03 20:54:40|WEEKLY|03487|17702|/equities/bigben-interactive|CACALL|-3.72041689941|4|0.36097228390875|-0.0078|-1|1|-0.00775|2.6|-0.27119|12|-0.27118645437625|12|42.23|0.1032|0.23844|0.20368840220174|0.27252682927856|1227.8007169105|773.45123241693|19.81556167353|0.667|0.4|0.25704|30|15|0.0012175748031496|0.087956015748031|55.439998626709|2000-03-12|-0.27709|2002-12-15|0.59928|2005-05-22
2024-03-03 20:54:41|WEEKLY|03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|91.098451195639|69|4.5339908201641|0.0069|1|1|0.00687|102.6|-0.15994|14|-0.15994150733751|14|41.61|0.03202|0.0852|-0.031853826699013|0.043241082644673|49.796540221343|120.98011160863|1036.3636608842|0.609|0.348|0.18109|23|10|0.0029536292682927|0.053081795121951|144.80000305176|2020-10-18|-0.15346|2022-09-04|0.19751|2008-11-02
2024-03-03 20:54:42|WEEKLY|03489|17704|/equities/bleecker|CACALL|-170.10980798194|2|6.2032693273129|0.0065|-1|1|0.00654|152|-0.22727|23|-0.22727272727273|23|6.9|-0.10525|0.02571|-0.031895044221602|0.016536336943843|5.189206262381|118.72778867441|1634.5844014609|0.504|0.36|0.10318|125|14|0.0076490498261877|0.023972224797219|230|2023-02-05|-0.46278|2011-11-27|0.52489|1994-02-20
2024-03-03 20:54:43|WEEKLY|03490|7031|/equities/boiron|CACALL|-42.332062001635|20|2.0836184250143||0|0|0.14934|35.6|-0.02793|15|-0.027926740908998|15|33.96|0.0135|0.07064|-0.040015287170259|0.023967499198009|19.123911472265|119.02583129927|603.38979489294|0.62|0.34|0.15576|50|22|0.0017758474082702|0.051386045428072|112.80000305176|2015-04-12|-0.29008|2011-09-11|0.27423|2023-07-09
2024-03-03 20:54:45|WEEKLY|03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|5.6806231536292|9|0.20229232980733||0|0|0.10752|6.335|-0.06617|21|0.2211000171149|68|23.53|0.00222|0.09627|0.12968790019838|0.20796456376678|6562.7669211547|12980.689301762|31675.000898719|0.635|0.424|0.11945|85|29|0.0042747609561753|0.04643844621514|6.3800001144409|2024-03-03|-0.33333|1985-04-28|0.5|1985-03-24
2024-03-03 20:54:46|WEEKLY|03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|-11.00304394266|45|0.58860972372832|0.1827|-1|1|0.18269|9.35|-0.11977|13|-0.11977076918196|13|43.03|0.09577|0.13222|0.11989614419482|0.22883712682867|210.79055272213|357.40404809779|147.94303999223|0.567|0.367|0.14664|30|13|0.00096844943820225|0.050906404494382|47.799999237061|2018-01-14|-0.17398|2019-02-10|0.18209|2001-09-30
2024-03-03 20:54:47|WEEKLY|03493|945125|/equities/bone-therapeutics-sa|CACALL|0.01741152620751|24|0.015515227339244|-0.6753|1|1|-0.67527|0.0302|-0.1596|12|-0.72439862806909|35|34.62|-0.07884|0.03542|-0.29792228411088|-0.34146429718204|5.1310500999666|7.8128214801009|0.17159091021467|0.538|0.385|0.42571|13|6|-0.0045832980972516|0.12512205073996|28.89999961853|2015-02-15|-0.57938|2022-11-06|2.81148|2023-09-24
2024-03-03 20:54:48|WEEKLY|03494|1153014|/equities/boostheat|CACALL|-1.1352775116331|121|0.37825917054131||0|0|1|0.0005|0.74667|39|0.062097288111591|10|23|-0.02515|0.09177|0.40438197738913|0.062097288111591|185.5138207|106.21|3.5460994592199E-6|0.5|0.25|0.52107|4|1|-0.056393867924528|0.29595844339623|19600|2020-01-12|-0.62|2023-08-06|1.5|2020-11-29
2024-03-03 20:54:48|WEEKLY|03495|17638|/equities/bourse-direct|CACALL|-5.839894748225|3|0.38312161768817|-0.0128|-1|1|-0.01277|4.76|0.59411|106|0.59411206043472|106|45.14|0.02221|0.10016|0.18736742192975|0.18761526849205|543.15558095235|337.90253266771|37.471760417227|0.571|0.429|0.25114|28|11|0.00084840442338073|0.078693657187994|28.045900344849|2000-03-12|-0.23111|2000-03-26|0.59927|2000-03-05
2024-03-03 20:54:50|WEEKLY|03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|24.059868860747|6|0.99171032888826||0|0|0.09113|27.06|-0.05938|29|0.1356383619561|58|33.92|-0.02658|0.02254|0.022543467126612|0.053232721863079|107.32443946431|139.08821864961|267.92077667233|0.6|0.44|0.14287|25|11|0.001667713950762|0.047790773739742|30.299999237061|2021-11-21|-0.1697|2008-10-12|0.10323|2009-05-10
2024-03-03 20:54:51|WEEKLY|03497|17707|/equities/burelle|CACALL|-430.37216467139|24|15.040484461275|0.1579|-1|1|0.15789|400|-0.08301|8|-0.083011583011583|8|32.58|0.11624|0.20984|0.28511065496074|0.35572148763936|3893.0033729023|4632.3453450999|891.46425121878|0.5|0.404|0.13968|52|13|0.0022430751310425|0.04853623179965|1420|2018-03-11|-0.19979|2009-03-01|0.53405|2009-05-03
2024-03-03 20:54:52|WEEKLY|03498|17708|/equities/ca-toulouse-31-cci|CACALL|-71.807530119352|31|2.4291771896455||0|0|0.02901|63.6|-0.08088|16|-0.030210621024803|6|29.1|0.02223|0.05136|0.041203449956354|0.057112518695096|327.362328228|310.71226248237|159.15915898715|0.655|0.397|0.07291|58|19|0.00052058789289872|0.023606094295693|142.5|2020-03-01|-0.17126|2008-06-08|0.13165|2020-03-29
2024-03-03 20:54:53|WEEKLY|03499|17709|/equities/cafom|CACALL|8.7025636263191|26|0.44644710150803|-0.1176|1|1|-0.11765|9|-0.0625|29|-0.16521735813307|13|33.48|0.10765|0.22269|0.15714196521321|0.21576384335444|227.41522961182|221.37988238246|63.188934780006|0.586|0.345|0.19589|29|14|0.0011153915662651|0.068139096385542|29.799999237061|2007-01-14|-0.25893|2008-12-21|0.51483|2020-12-06
2024-03-03 20:54:54|WEEKLY|03500|943236|/equities/crcam-touraine|CACALL|-79.816321508946|19|3.5029431335883||0|0|0.04858|70.5|-0.00803|23|-0.008032108415437|23|19.46|-0.00593|0.03428|0.0091199363370782|0.034842484151478|98.331576321379|224.15587316956|151.12539698609|0.592|0.434|0.08947|76|26|0.00074480961923848|0.03049120240481|134|2019-06-02|-0.21321|2008-11-23|0.25625|2009-10-04
2024-03-03 20:54:56|WEEKLY|03501|40300|/equities/crcam-nord-de-france|CACALL|12.203138675101|38|0.50077057216007||0|0|-0.12071|12.5|0.11811|19|-0.01982234727061|6|35.13|0.03714|0.0825|0.066567393619911|0.070044035293673|290.86884621035|213.81829190077|55.066077444401|0.645|0.452|0.12281|31|12|-1.1021314387212E-5|0.039134209591474|34.700000762939|2006-05-21|-0.16836|2020-03-15|0.20743|2020-03-29
2024-03-03 20:54:57|WEEKLY|03502|40303|/equities/crcam-atlantique-vendee|CACALL|-89.129787535919|19|3.7099291786395|0.1394|-1|1|0.13943|75.3|0.13408|41|0.13408360749396|41|19.82|-0.0139|0.03099|-0.0062524031423987|0.0036612788506291|58.18355800151|79.898354215519|91.383497156986|0.554|0.411|0.10102|56|14|0.00047949468085106|0.035200966312057|182|2020-02-23|-0.18197|2020-03-15|0.29858|2009-10-04
2024-03-03 20:54:58|WEEKLY|03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|17.056023508223|5|0.49544844928077|-0.0581|1|1|-0.05806|17.52|-0.11518|9|-0.11517616540006|9|32.15|-0.01818|0.02417|-0.035909380089067|-0.002868763967394|51.982284357308|89.304931318434|73.613449661302|0.556|0.37|0.12961|27|11|0.00016316513761468|0.043150493119266|34.200000762939|2020-03-01|-0.24454|2008-11-23|0.19501|2020-11-29
2024-03-03 20:54:58|WEEKLY|03504|943230|/equities/crcam-norm.sei|CACALL|-79.040095596728|8|2.3083646394205||0|0|0.02729|72|0.26594|78|0.0084725594303847|33|26.86|-0.0037|0.0448|0.048405633661179|0.057149509096121|199.50330878443|181.60697185856|82.663606499824|0.477|0.341|0.11303|44|11|0.00033|0.038061135407906|174|2020-03-01|-0.15549|2020-03-15|0.2239|2001-09-16
2024-03-03 20:54:59|WEEKLY|03505|943238|/equities/crcam-paris-et|CACALL|-67.831714046468|41|2.3774194429032|0.022|-1|1|0.02197|63.65|-0.13972|19|-0.13972239896398|19|24.82|0.0308|0.08012|-0.0020335270364803|0.018303640660608|64.459053655365|127.00724407812|746.18995918431|0.514|0.338|0.12104|74|22|0.0016404688332445|0.04036452317528|133.69999694824|2004-03-14|-0.1801|2001-07-15|0.19408|2003-03-16
2024-03-03 20:55:01|WEEKLY|03506|40311|/equities/crcam-du-languedoc|CACALL|-52.775571195214|22|1.8557055320243||0|0|-0.06531|52.2|-0.11496|17|-0.11495686432561|17|22.5|0.03205|0.07851|0.062582255802119|0.073553301621889|300.86353214533|247.56296512836|71.900829008346|0.711|0.474|0.09825|38|14|0.00022458904109589|0.0346775|99.5|2020-03-01|-0.23386|2008-10-12|0.21348|2007-12-09
2024-03-03 20:55:02|WEEKLY|03507|943234|/equities/crcam-ille-vil|CACALL|-65.28297390588|11|2.4943248896065|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|0.00078975967174677|0.033918305978898|125.5|2019-06-02|-0.20154|2020-03-15|0.29498|2009-10-04
2024-03-03 20:55:03|WEEKLY|03508|943235|/equities/crcam-loire-ht|CACALL|-61.205819004833|19|2.3186063349445||0|0|0.044|54.97|-0.04167|20|-0.041666666666667|20|22.74|-0.00106|0.04312|0.03475635107095|0.046860353180736|282.58430866766|289.99254526903|198.30448262032|0.554|0.405|0.09088|74|23|0.00085221046443269|0.028764967666079|108.63999938965|2019-08-04|-0.25556|2001-07-22|0.2005|2009-10-04
2024-03-03 20:55:04|WEEKLY|03509|943237|/equities/crcam-sud-ra|CACALL|113.97902083922|13|2.9032462572686||0|0|-0.06855|115.5|-0.03323|13|-0.033225270854322|13|16.85|0.00022|0.03813|0.023368863406514|0.030544443779233|227.29244644174|248.53556958615|207.58447388029|0.553|0.435|0.07353|85|27|0.00091382271468144|0.024637132963989|257.45001220703|2020-03-01|-0.18957|2020-03-15|0.15819|2004-04-25
2024-03-03 20:55:05|WEEKLY|03510|17720|/equities/cie-du-cambodge-n|CACALL|-6764.0350693423|2|88.011689780778||0|0|0|6500|-0.00094|4|-0.00094314648492155|4|14.74|-0.02934|0.07729|0.071003630206452|0.11021381751148|1107.114929595|2667.9137830668|14431.616047679|0.5|0.385|0.10432|104|12|0.0050669752281617|0.032655208604954|9950|2016-06-05|-0.40486|2001-10-14|0.75568|2001-09-30
2024-03-03 20:55:07|WEEKLY|03511|17710|/equities/capelli|CACALL|4.7355822352079|8|1.0033253542332|0.2519|1|1|0.25185|6.76|0.79545|125|-0.26704542950494|14|47.57|0.16184|0.27769|0.29628182022675|0.36358361604212|571.87440920204|576.96459527145|31.318047327344|0.571|0.429|0.19176|21|7|0.00042716699801193|0.076462892644135|66.779998779297|2006-04-30|-0.24545|2008-10-12|0.33224|2005-02-27
2024-03-03 20:55:08|WEEKLY|03512|17728|/equities/carrefour-pro-dev|CACALL|14.471909533196|33|0.68945534502417||0|0|-0.05927|14.92|-0.20517|43|0.40889990888255|97|25.13|-0.03277|0.16827|0.21217193876795|0.25672120959442|547.05930133806|669.57933566015|4.4231652812079|0.467|0.4|0.233|45|9|0.0062628546861565|0.084718736027515|7485.169921875|2000-03-12|-0.73065|2008-02-10|1.66656|2008-12-21
2024-03-03 20:55:08|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
2024-03-03 20:55:09|WEEKLY|03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|-1.0683600208486|51|0.23522800658121||0|0|0.9414|0.4468|-0.39097|18|-0.39097446316212|18|39.76|0.05708|0.10827|0.072530081524618|0.14956883152306|75.44128064557|221.60633728138|5.147465182099|0.48|0.36|0.18771|50|16|-0.00019569676153091|0.064936344455348|116.23999786377|1999-11-14|-0.48054|2023-07-02|0.2869|2023-06-18
2024-03-03 20:55:10|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
2024-03-03 20:55:12|WEEKLY|03516|17848|/equities/poncin-yachts|CACALL|-6.3518160018404|23|0.38676491014685||0|0|0.12688|5.23|-0.12342|34|-0.12341554901823|34|59.69|0.27253|0.48672|0.4477862222437|0.57277536156533|1024.773820258|948.9174631057|55.898761218251|0.688|0.5|0.26574|16|6|0.0026970214943705|0.10347309109519|10.525699615479|2005-09-11|-0.36873|2008-06-08|1.34994|2009-06-07
2024-03-03 20:55:13|WEEKLY|03517|40305|/equities/cbo-territoria-sa|CACALL|3.4991523148995|15|0.059918539221698||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|0.00084987755102041|0.048697989795918|6.8000001907349|2005-09-11|-0.26618|2005-09-18|0.39059|2005-09-11
2024-03-03 20:55:14|WEEKLY|03518|7728|/equities/cegedim|CACALL|-18.686459771542|24|0.93881980304851||0|0|0.11173|16.06|-0.00369|35|-0.0036924140521106|35|37|0.06158|0.14252|0.11895394665397|0.17456232020035|874.43889775273|1048.2770053021|193.72737683768|0.675|0.475|0.22579|40|17|0.0019313439787092|0.070913486360612|116.59999847412|2000-03-19|-0.275|2022-09-25|0.30982|2000-02-20
2024-03-03 20:55:15|WEEKLY|03519|101936|/equities/cardio3-bio|CACALL|-0.58583867245984|14|0.07075160352609||0|0|-0.03448|0.39|-0.41027|15|-0.41026588742372|15|33.94|-0.09395|0.09662|0.051677849060687|0.079731075274508|66.601346393216|90.293721404778|2.0645844271896|0.438|0.25|0.39362|16|5|-0.00077365107913669|0.12199275179856|70.949996948242|2015-05-31|-0.48404|2022-12-25|1.44556|2023-01-22
2024-03-03 20:55:16|WEEKLY|03520|17716|/equities/cfi-cie-fonciere|CACALL|-0.62753972674076|21|0.02917990176103||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|0.0084766779661017|0.044524813559322|40.5|2015-02-22|-0.79531|2015-03-01|3.08081|2015-02-01
2024-03-03 20:55:18|WEEKLY|03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|-0.54383684035649|50|0.051011052240461|0.3587|-1|1|0.35867|0.4143|-0.24356|6|-0.24355966208771|6|38.27|0.90811|1.01483|1.4826550056887|2.4327911909252|19887.891759027|19859.942039108|4.508161192863|0.577|0.346|0.29366|52|23|0.015447184894556|0.097368263854831|406.01998901367|2012-10-14|-0.62877|2012-11-11|31.28852|2011-05-15
2024-03-03 20:55:19|WEEKLY|03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|10.79233689835|12|0.38588763697182|0.3018|1|2|0.02393|11.98|0.05645|29|-0.21019109750482|16|53.04|0.19126|0.26791|0.37521889990225|0.48859833764361|1424.7480737897|976.47466217121|161.43376278235|0.481|0.333|0.21627|27|10|0.0016436036036036|0.072215114345114|28.979999542236|2021-11-14|-0.2284|2020-03-15|0.78056|2020-04-12
2024-03-03 20:55:20|WEEKLY|03523|17806|/equities/la-chausseria|CACALL|-8.7541446861814|9|0.6762434058544||0|0|0.02857|6.8|-0.33974|24|-0.33974359366237|24|7.54|-0.23342|0.06753|-0.11111172223786|-0.019080646569325|3.2456072024864E-5|2.8343968274021|81.097197437306|0.491|0.333|0.19224|108|11|0.018123053527981|0.037941277372263|22|2007-06-03|-0.74157|2019-10-06|1.94337|1997-03-09
2024-03-03 20:55:21|WEEKLY|03524|6954|/equities/christian-dior|CACALL|675.16822916779|5|39.777256944069|0.074|1|1|0.07405|805|-0.02251|24|0.091586001489203|53|40.93|0.08494|0.13419|0.092468870978276|0.218415152202|387.69599891245|845.43760144648|6098.4849366056|0.512|0.293|0.1828|41|20|0.0033939714625446|0.06041644470868|872|2023-04-30|-0.22537|2001-09-23|0.27192|2000-01-16
2024-03-03 20:55:22|WEEKLY|03525|17718|/equities/cibox-inter-activ|CACALL|-0.022321831845058|137|0.0034461622204193||0|0|0.91319|0.015|0.08153|66|0.081527649228885|66|54.13|0.00924|0.17661|0.080534008817163|0.21462006000154|6.8893915945309|321.86667828795|0.44351140409113|0.667|0.417|0.46531|24|11|0.003208606271777|0.16720156097561|31.714700698853|1998-05-17|-0.40126|2012-04-15|1.72745|2002-01-13
2024-03-03 20:55:24|WEEKLY|03526|17653|/equities/indle-fin.-entrepr.|CACALL|-67.364828960799|11|2.2882763202662||0|0|-0.02521|61|-0.05916|6|-0.059160106720926|6|14.18|-0.04577|0.04128|0.0013202201899301|0.028797247392176|74.686497693387|208.89415154319|1011.6085883509|0.491|0.34|0.07326|106|15|0.0025755122273628|0.022725201586252|96.5|2023-12-17|-0.37037|2023-12-24|0.71171|2023-11-12
2024-03-03 20:55:25|WEEKLY|03527|17722|/equities/cis|CACALL|8.2504145460709|20|0.35838818604811|0.0433|1|1|0.04328|9.16|0.05794|11|-0.099516970887227|1|22.34|-0.03104|0.03615|-0.0064978967088121|0.0048651302122452|39.682268314672|60.959678157843|197.28622871114|0.559|0.407|0.1413|59|20|0.0015180329094989|0.048223283470456|28.840000152588|2013-02-03|-0.21905|2020-03-15|0.25329|1998-07-26
2024-03-03 20:55:26|WEEKLY|03528|7154|/equities/avanquest-software|CACALL|1.9385499202552|12|0.29509151700115||0|0|0.28661|2.46|-0.31285|6|-0.31284556640306|6|45.32|0.2805|0.3828|0.38593418184095|0.6357623378231|1144.7193006234|1956.1153897253|15.587378674217|0.71|0.452|0.35021|31|17|0.0026502189265537|0.10960564971751|318.47100830078|2000-03-26|-0.42857|2015-06-14|1.68456|2015-05-17
2024-03-03 20:55:27|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
2024-03-03 20:55:28|WEEKLY|03530|989560|/equities/cnova|CACALL|-2.2544985814261|36|0.27459957609677|0.3952|-1|1|0.39516|1.5|0.42359|73|1.0494482600907|9|36.5|0.05936|0.13505|0.1274741228582|0.25446545362001|95.678166417318|149.22748464636|27.777777287205|0.417|0.25|0.28692|12|5|-0.00028674418604651|0.091677864693446|12.5|2021-06-13|-0.32973|2023-07-02|0.47358|2021-02-14
2024-03-03 20:55:29|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
2024-03-03 20:55:30|WEEKLY|03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|11.608328547417|7|0.55555718265011|0.0545|1|1|0.0545|13.35|0.28552|69|0.28552457310252|69|29.35|-0.01579|0.05325|0.12205179194313|0.17243838251319|176.63552095938|177.65665702966|118.24623938509|0.353|0.235|0.19239|17|6|0.001833900990099|0.063199227722772|14.439999580383|2023-03-12|-0.2913|2020-03-22|0.45224|2020-06-07
2024-03-03 20:55:31|WEEKLY|03533|17724|/equities/coheris|CACALL|4.2712551365825|101|0.41657396859828|1.2315|1|2|1.13636|4.7|-0.24294|77|0.053984522895933|27|69.41|0.55941|0.72523|0.82189225423773|1.2140716867798|3333.6263305626|2419.5549834068|72.676663116133|0.647|0.412|0.26008|17|10|0.0020403046875|0.08372596875|176.37800598145|2000-03-26|-0.37967|2001-09-16|0.63505|1999-12-05
2024-03-03 20:55:32|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
2024-03-03 20:55:33|WEEKLY|03535|7093|/equities/financiere-odet|CACALL|1327.8794817004|6|53.544157352123|-0.0285|1|1|-0.02849|1432|0.06843|44|0.068429237947123|44|26.57|0.08487|0.15044|0.13347746674967|0.2333492833887|946.6636933605|1567.0164237532|4313.2529129292|0.533|0.333|0.12443|60|20|0.0034224452782989|0.042592245153221|1650|2023-04-23|-0.45529|1992-01-26|0.61692|1992-07-26
2024-03-03 20:55:35|WEEKLY|03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|13.092445513757|15|0.67773043148936||0|0|-0.08828|13.22|-0.2102|17|-0.21019901308942|17|36.71|-0.01672|0.04674|0.040323562889374|0.056947162750694|157.01455889551|170.47922605955|166.91919368282|0.488|0.366|0.14238|41|10|0.00100818959842|0.048456563528637|25.840000152588|2007-06-03|-0.20826|2020-03-01|0.27024|2020-05-31
2024-03-03 20:55:36|WEEKLY|03537|17727|/equities/courtois|CACALL|-135.63429992077|17|2.4902899762308|-0.0476|-1|1|-0.04762|132|-0.06349|2|-0.0050362143046548|14|19.33|-0.01314|0.04695|0.030044042008925|0.045431074688289|276.40346679308|336.73690970387|109.19017343572|0.5|0.369|0.0752|84|17|0.00090190853658537|0.026331859756098|152|2018-07-22|-0.40002|1992-03-08|0.39079|1996-04-21
2024-03-03 20:55:37|WEEKLY|03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|-49.008532872342|1|2.5928444433684||1|0|0|40|-0.12778|13|-0.12778021221894|13|29.36|0.00462|0.05664|0.020241612193495|0.10509311748277|41.982834651681|231.47483760612|486.61798905827|0.638|0.362|0.12727|58|23|0.0017220669406929|0.044533188490898|153.05000305176|2007-02-18|-0.30323|2020-03-15|0.34093|2020-06-07
2024-03-03 20:55:38|WEEKLY|03539|17647|/equities/fonciere-des-murs|CACALL|-16.809827087663|19|0.33660896564262||0|0|0.02167|15.8|0.00612|38|0.006117609014211|38|16.45|-0.05227|0.0791|0.061747607462348|0.10798138059055|338.03817307|862.71288271523|532.88366435456|0.467|0.348|0.10134|92|16|0.0031310516002613|0.036580764206401|30.422090530396|2017-04-16|-0.44139|2005-05-22|1.41195|2005-06-12
2024-03-03 20:55:40|WEEKLY|03540|943229|/equities/crcam-alp.prov|CACALL|-76.571331181111|21|2.1543697668382|0.0588|-1|1|0.05882|72|0.15909|40|0.15909090909091|40|21.58|0.01567|0.06137|0.037321908215456|0.045559516270602|236.28816415908|212.63730881221|110.59908093335|0.567|0.4|0.08965|60|18|0.0005451711026616|0.030195574144487|152|2006-06-04|-0.25827|2008-10-12|0.21667|2009-10-04
2024-03-03 20:55:41|WEEKLY|03541|943239|/equities/crcam-morbihan|CACALL|-68.093461573771|16|2.614487191257||0|0|0.08462|59.5|-0.0033|25|-0.0032955554304621|25|30.41|-0.02315|0.0168|0.013258702422017|0.03717195209124|92.056577351193|169.86372854192|235.55027498364|0.571|0.357|0.1244|56|23|0.00096176949941793|0.03842131548312|112.5|2019-06-09|-0.16504|2020-03-15|0.21483|2009-10-04
2024-03-03 20:55:42|WEEKLY|03542|17729|/equities/crosswood|CACALL|-10.418853317032|23|0.81564814412177||0|0|0.12778|7.85|-0.18463|4|-0.1846293620886|4|13.35|-0.12274|0.0066|-0.05005608755887|-0.04757499301365|2.2717409458598|11.862328728787|21.818888667525|0.49|0.314|0.15045|102|22|0.0037549855491329|0.047046423410405|55.30899810791|1994-02-06|-0.625|2009-03-22|1.80303|2009-03-29
2024-03-03 20:55:43|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
2024-03-03 20:55:45|WEEKLY|03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|165.59738294285|71|7.896508241324||0|0|0.20619|183.1|0.28565|36|0.28564697256246|36|38.67|0.03743|0.09729|0.09689674660518|0.19342519377837|206.05149274889|679.73534689496|2525.5173255657|0.529|0.373|0.19465|51|20|0.0025355925563173|0.059163232125367|192|2023-10-29|-0.2045|2020-03-15|0.47727|1986-04-27
2024-03-03 20:55:46|WEEKLY|03545|40314|/equities/dbv-technologies-sa|CACALL|-2.0572580149071|23|0.22791934179917||0|0|0.4782|1.388|-0.26722|15|-0.26721763031118|15|33.33|0.08534|0.24717|0.1335361875775|0.20573293809321|108.05457046999|129.72241984946|15.665914957435|0.611|0.444|0.29954|18|7|0.0015906270096463|0.10748217041801|86.639999389648|2017-10-15|-0.66767|2018-12-23|0.64952|2022-06-12
2024-03-03 20:55:47|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
2024-03-03 20:55:48|WEEKLY|03547|17679|/equities/adl-partner|CACALL|25.999543567174|14|2.0451369107743||0|0|-0.02431|28.1|-0.14474|18|-0.14473683137312|18|30.93|0.06334|0.14086|0.1330064344886|0.20705639743041|362.49416689233|420.028336194|294.48753846879|0.581|0.372|0.18594|43|16|0.0025198659717051|0.064116969471333|36.200000762939|2022-04-17|-0.2922|2010-09-12|0.80152|2000-01-23
2024-03-03 20:55:49|WEEKLY|03548|17736|/equities/delta-plus-group|CACALL|-78.692560083384|20|3.654969739754||0|0|-0.1216|70.1|-0.19562|20|-0.1956241640314|20|31.7|0.04024|0.09271|0.098206105489666|0.18973642562522|493.06081375581|1110.4365054978|737.89472078022|0.725|0.45|0.15215|40|18|0.0027065734265734|0.056322408702409|103|2021-08-22|-0.50215|2012-07-22|0.28125|2009-03-29
2024-03-03 20:55:50|WEEKLY|03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|-5.1912008094239|50|0.34556411014092||0|0|0.17428|4.174|-0.15067|10|-0.15066620851593|10|40.92|0.27371|0.36213|0.25436059722958|0.33867006799811|2801.3662409806|1302.9736963284|83.479995727539|0.611|0.361|0.28869|36|18|0.0026176215505913|0.092727785808147|78|2001-06-17|-0.5334|2002-09-22|0.86667|2003-05-18
2024-03-03 20:55:51|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
2024-03-03 20:55:53|WEEKLY|03551|17738|/equities/diagnostic-medical|CACALL|0.98443269922453|7|0.082513638843584|-0.0992|1|1|-0.09921|1.135|0.01941|65|0.019406529700974|65|35.51|-0.31792|0.21269|-0.011836219276897|0.56751545626078|-1030.132059036|275.63839320016|10.316962587183|0.486|0.297|0.32442|37|9|0.0064701363636364|0.10378003030303|11.14999961853|1998-06-07|-0.53846|1998-10-04|8.9993|2011-05-15
2024-03-03 20:55:54|WEEKLY|03552|17919|/equities/docks-des-petroles-dambes|CACALL|462.93912268623|2|9.4182631941306||0|0|-0.02016|486|0.0251|20|0.02510460251046|20|11.48|-0.06821|0.01973|-0.014356809995598|0.015592754763147|29.429492637224|130.79218089537|751.85644274283|0.462|0.311|0.07753|119|10|0.0027871616678859|0.024202253108998|578.00030517578|2019-06-23|-0.19808|2009-03-29|0.24161|2014-05-04
2024-03-03 20:55:55|WEEKLY|03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|-57.690483694415|22|3.2301612314717||0|0|0.09222|47.84|0.15996|78|0.15995533464982|78|43.25|-0.07249|0.02008|0.011927857977179|0.1403766726482|74.158679764394|185.70214724317|323.24324010845|0.625|0.375|0.18728|16|7|0.0024429172510519|0.056211206171108|62.400001525879|2023-06-18|-0.23246|2020-03-15|0.17593|2018-07-29
2024-03-03 20:55:56|WEEKLY|03554|17743|/equities/egide|CACALL|0.53041626421889|6|0.10757344320186||0|0|-0.33333|0.62|-0.53213|34|-0.16915118564742|15|41.39|0.49563|0.78529|1.0129380033841|1.9320002635812|1299.1746832672|3137.9631022863|6.2068273588903|0.71|0.355|0.3292|31|14|0.0023718866459627|0.12266152950311|488.94400024414|2001-01-21|-0.3795|2001-06-17|0.86623|2014-12-14
2024-03-03 20:55:57|WEEKLY|03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|89.688680869379|13|3.2337728400896|0.0602|1|2|0.03864|100|-0.01626|24|-0.21534745226406|22|39.73|0.13651|0.2071|0.24714067868678|0.39350977925874|12772.302632744|30545.541718092|12658.227504283|0.647|0.431|0.18596|51|19|0.0035330618253189|0.059983920510304|129.30000305176|2007-04-15|-0.26438|2020-03-15|0.40334|2007-03-25
2024-03-03 20:55:59|WEEKLY|03556|100156|/equities/ekinops-sa|CACALL|-5.4444193969854|2|0.45980648632476|0.0429|-1|1|0.04294|3.9|0.09583|41|0.095833343819336|41|35.25|-0.0073|0.10658|0.17208954358614|0.17268173464759|251.51472736541|200.56247211823|70.729055831284|0.563|0.375|0.28722|16|6|0.0016281238938053|0.094602902654867|15.598999977112|2014-01-12|-0.1903|2023-10-15|0.40247|2016-07-17
2024-03-03 20:56:00|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
2024-03-03 20:56:00|WEEKLY|03558|17644|/equities/electricite-de-strasbourg|CACALL|103.30953532898|27|4.2571394013054||0|0|0.18557|115|-0.10599|9|-0.10599078341014|9|31|-0.01928|0.03317|0.014134293508297|0.055359168387291|108.99975187221|289.57280231541|1058.9318935134|0.554|0.385|0.11088|65|20|0.0017851494365507|0.03765872611465|188.89999389648|2006-12-17|-0.20317|2001-09-23|0.26754|1998-05-17
2024-03-03 20:56:02|WEEKLY|03559|17744|/equities/elect-eaux-madaga|CACALL|3.0111262124234|29|0.132957918066||0|0|0.09934|3.32|-0.09605|25|-0.096045174529136|25|25.06|-0.05898|0.0807|-0.0041680716718551|0.03030531332723|46.293222106212|143.73459054748|48.08806527807|0.377|0.304|0.13535|69|10|0.0012768013659647|0.052386266363119|24.999000549316|1997-03-09|-0.31645|1997-07-20|0.55844|1993-07-25
2024-03-03 20:56:03|WEEKLY|03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|2.0922645441166|16|0.24585349437182|-0.0201|1|1|-0.02009|2.244|-0.07414|26|-0.074140239074798|26|44.73|0.0565|0.12625|-0.026544005819932|-0.15565141780454|69.121149017703|46.393457918171|15.060402788518|0.455|0.364|0.33831|11|4|-0.0014471597633136|0.08385382642998|26.059999465942|2017-06-11|-0.3125|2020-03-15|0.48127|2022-07-31
2024-03-03 20:56:04|WEEKLY|03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|18.57937667411|12|0.87687445467898|0.149|1|2|0.11818|21.1|-0.19279|8|0.17185182924624|44|35.46|-0.01759|0.04367|-0.016839772044585|0.074943066085099|78.520413955246|137.41078879555|165.49019907035|0.615|0.385|0.21015|13|6|0.0022938983050847|0.065457224576271|23.940000534058|2018-01-28|-0.31843|2020-03-15|0.36145|2020-05-03
2024-03-03 20:56:05|WEEKLY|03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|-76.716314277583|32|5.0623937492174|0.1981|-1|1|0.19812|63.95|-0.19044|25|-0.19043543255402|25|32.67|0.08703|0.16782|0.1851888893946|0.27645763365616|699.1869774295|889.12321873041|123.00442142403|0.543|0.348|0.26321|46|21|0.0024776336375489|0.090481734028683|669.97998046875|2008-05-25|-0.24977|2008-10-12|0.44927|2008-11-30
2024-03-03 20:56:06|WEEKLY|03563|943352|/equities/erytech-pharma|CACALL|-4.2395763496402|31|0.42819214197803||0|0|0.2|3.04|-0.44692|26|-0.44691836512402|26|38.14|-0.19713|0.11668|-0.037951153962115|-0.039619525630565|24.3087701831|24.964589961386|2.6480835200696|0.571|0.5|0.38919|14|3|-0.0012628368794326|0.12020242907801|402|2015-08-09|-0.5048|2021-10-31|0.96503|2017-04-02
2024-03-03 20:56:07|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
2024-03-03 20:56:08|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
2024-03-03 20:56:10|WEEKLY|03566|7042|/equities/esso|CACALL|61.31652375677|3|5.0111582391171|0.2823|1|2|0.07263|76.8|2.88902|116|2.8890228847266|116|41.63|0.07821|0.14712|0.15757028286871|0.17603963724342|765.36473599264|616.06371189965|97.252123419777|0.531|0.429|0.16711|49|16|0.0010515034280118|0.060201150832517|244|2007-07-29|-0.23065|2022-09-18|0.46853|2022-01-23
2024-03-03 20:56:10|WEEKLY|03567|17819|/equities/eurasia-fonciere|CACALL|-0.33261388309109|10|0.02353796285824||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|0.051839549624687|0.059925763135947|48.707500457764|1994-08-14|-0.98507|2012-02-26|36.5|2016-02-07
2024-03-03 20:56:11|WEEKLY|03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|68.594346474974|15|3.0768847626553|0.3088|1|2|0.24482|78.05|-0.14046|26|-0.14045802691511|26|38.09|0.0851|0.12884|0.11075419186744|0.12306538098705|1484.5134354899|721.01397552103|1119.7992166598|0.642|0.415|0.16969|53|28|0.0021356665027054|0.055877766847024|88.800003051758|2021-08-15|-0.21249|2008-11-23|0.25612|2008-11-30
2024-03-03 20:56:12|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
2024-03-03 20:56:13|WEEKLY|03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|76.297136010771|17|2.9009546630764|0.1955|1|1|0.19553|85.6|-0.17254|16|-0.17253981658586|16|37.69|0.03207|0.10531|0.19902071501953|0.20869370951847|208.88392688407|180.02113785223|436.7346775924|0.385|0.308|0.16146|13|3|0.0035231225296443|0.054284723320158|105.5|2021-09-19|-0.11956|2020-03-22|0.1249|2020-03-29
2024-03-03 20:56:15|WEEKLY|03571|17752|/equities/europacorp|CACALL|-0.47970304637618|21|0.050841174284594|0.3218|-1|1|0.32182|0.373|-0.11859|6|-0.11858974267127|6|35.33|-0.01398|0.04706|-0.086330244545045|-0.087535026727567|16.256272217276|24.004450838917|2.5072259163898|0.625|0.5|0.32152|24|14|-0.0013241013824885|0.09683064516129|15.53600025177|2007-07-15|-0.35193|2020-03-15|1.00712|2018-02-04
2024-03-03 20:56:16|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
2024-03-03 20:56:17|WEEKLY|03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-4.7643369427532|84|0.38787629603124||0|0|0.51575|3.598|-0.32638|11|-0.32638259218369|11|39.5|-0.00906|0.05012|-0.0411536949605|-0.041122978446744|49.913108506465|66.366758737307|30.134004824442|0.591|0.318|0.16335|22|10|-0.00046742647058824|0.055721859243698|32.709999084473|2015-04-12|-0.28763|2022-07-31|0.22088|2021-10-03
2024-03-03 20:56:18|WEEKLY|03574|17737|/equities/digigram|CACALL|-2.5879171767271|139|0.14837516183961|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|0.0031580485952923|0.083183120728929|48.250099182129|1997-07-13|-0.46429|2003-04-06|1.30769|2009-08-02
2024-03-03 20:56:19|WEEKLY|03575|7747|/equities/exel-industries|CACALL|48.130115905592|15|3.22591315752|0.1883|1|1|0.18828|56.8|0.88451|50|0.88451459126769|50|30.62|0.03111|0.08878|0.087852268989019|0.14663402628746|503.1701290273|751.69019029792|281.18810441468|0.578|0.4|0.15391|45|16|0.001801724137931|0.055243620689655|125.5|2018-01-14|-0.19545|2018-10-28|0.25674|1998-10-18
2024-03-03 20:56:21|WEEKLY|03576|17755|/equities/explosifs---prod-chimiques|CACALL|-118.03515930628|20|7.8078352440332||0|0|-0.11675|110|0.61475|68|0.61475409836066|68|15.93|-0.02043|0.05643|0.059169151198607|0.080713806100878|614.02542588651|920.10237936308|200.4373138832|0.448|0.336|0.10748|116|21|0.002522019282271|0.034717959292983|600|2016-01-03|-0.89762|2016-06-12|0.40496|2009-01-11
2024-03-03 20:56:21|WEEKLY|03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|-18.886637266874|2|1.8180457937715||0|0|0.01923|13.515|-0.34381|10|-0.34380953652518|10|33.92|0.01959|0.10235|0.089009168500107|0.12850510381238|386.8330946495|492.38717052699|206.02134849404|0.7|0.45|0.22731|60|28|0.002036394891945|0.074286527504912|69.765281677246|2018-05-27|-0.29289|2022-03-06|0.45964|2003-06-01
2024-03-03 20:56:22|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
2024-03-03 20:56:23|WEEKLY|03579|17756|/equities/faience-sarreguem|CACALL|-21.004012677385|20|2.1012038032156||0|0|0.12698|16.5|-0.35717|2|-0.35717029238828|2|9.29|-0.16065|0.07128|-0.022172598959413|0.061149995496784|0.2366772975848|37.263668984331|53.311791900689|0.47|0.313|0.15056|134|17|0.0086746756329114|0.039338085443038|174.10000610352|1987-11-29|-0.56571|2004-10-31|1.33126|2004-06-20
2024-03-03 20:56:24|WEEKLY|03580|17712|/equities/casino-mun-cannes|CACALL|1617.2909960935|59|36.403917178937|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|0.0025092686682063|0.027004133949192|1874|2008-10-05|-0.3698|2008-11-02|0.40231|1994-04-03
2024-03-03 20:56:26|WEEKLY|03581|943348|/equities/fermentalg|CACALL|0.49134616038389|5|0.15096653675119|0.227|1|2|-0.27516|0.569|0.69094|133|0.62404088543233|50|39.31|-0.04543|0.05538|0.089672074153749|-0.10097164839978|107.13133890593|34.378614898437|6.1275036646008|0.692|0.462|0.35731|13|7|-0.0017677087378641|0.10285491262136|9.3819999694824|2014-04-27|-0.22809|2020-03-15|0.96005|2024-02-04
2024-03-03 20:56:27|WEEKLY|03582|17760|/equities/fiducial-office-solutions|CACALL|-28.047347326217|1|0.049115902562389||1|0|0|27.8|0.00525|18|0.0052522487362765|18|16.69|-0.00671|0.02809|0.010830276502134|0.022386637472484|133.81332635246|197.58588865852|148.86211712336|0.541|0.429|0.02875|98|20|0.00050174205378973|0.0082976039119804|50.599998474121|2003-02-02|-0.31034|1993-02-21|0.20832|1993-03-07
2024-03-03 20:56:28|WEEKLY|03583|17761|/equities/fiducial-real|CACALL|176.93180008427|12|5.667118619314||0|0|-0.04211|182|-0.02151|21|0|53|18.26|0.01393|0.08742|0.051911349897401|0.090114683357606|826.09221828598|1744.1399772772|3506.7436992953|0.637|0.44|0.0698|91|25|0.0030747459653317|0.021894620442319|202.5|2017-04-23|-0.28724|1992-01-12|0.82092|1991-08-18
2024-03-03 20:56:29|WEEKLY|03584|943357|/equities/figeac-aero|CACALL|4.7245491340467|11|0.35505455602067|0.1724|1|2|0.0229|5.36|-0.14552|9|-0.14551602011527|9|30.65|-0.03823|0.04331|0.010016153402048|0.043603030491934|77.557089373903|94.002087451634|49.174314872473|0.588|0.353|0.18067|17|7|0.00016563088512241|0.06760209039548|26.200000762939|2015-12-06|-0.29545|2020-03-15|0.33398|2020-05-31
2024-03-03 20:56:29|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
2024-03-03 20:56:31|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
2024-03-03 20:56:32|WEEKLY|03587|17763|/equities/financiere-marjos|CACALL|-0.13786388687946|6|0.015287962233551||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|0.010410734157651|0.059096151468315|18.204500198364|1994-02-13|-0.95349|2013-12-08|1.83003|2008-08-24
2024-03-03 20:56:33|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
2024-03-03 20:56:34|WEEKLY|03589|17765|/equities/fipp|CACALL|0.10960465668912|25|0.00759931412566||0|0|-0.17037|0.112|1.2063|186|1.2063021988138|186|14.17|-0.14796|0.14856|0.075725154034763|0.15243416883152|-9.1699723823058|1079.967873677|16.568047872052|0.422|0.339|0.17257|109|7|0.0084907397959184|0.068920969387755|4.5651998519897|2007-06-03|-0.70118|2009-03-08|1.46469|2006-12-03
2024-03-03 20:56:35|WEEKLY|03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|21.658698221479|13|1.9000408617595||0|0|0.01923|27.56|0.27093|39|0.44919173347159|40|36.4|0.02416|0.11956|0.089169422974679|0.28160755107289|133.20125544019|161.44266438|136.30069437114|0.333|0.133|0.21878|15|4|0.0020204480286738|0.072827258064516|106.59999847412|2018-01-14|-0.33087|2020-03-15|0.28167|2014-03-02
2024-03-03 20:56:37|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
2024-03-03 20:56:38|WEEKLY|03592|17768|/equities/fonciere-atland|CACALL|38.822306392929|13|1.0959775905292|0.0798|1|2|0.06154|41.4|0.03465|32|-0.027964953527211|26|12.92|-0.0877|0.04561|-0.0061401623032209|0.033404667416825|-4.897434418779|178.98496831878|68.565751562633|0.541|0.404|0.09587|109|19|0.0030663169014085|0.025052042253521|115|2006-03-05|-0.80304|2015-08-23|1.11001|2001-07-22
2024-03-03 20:56:39|WEEKLY|03593|17769|/equities/fonciere-euris|CACALL|-0.2849855131324|120|0.045896088988312|0.9841|-1|1|0.9841|0.159|0.06641|36|0.066408650383545|36|22.68|-0.04827|0.03718|0.00010059759365645|0.0010668934739929|45.484853294853|52.111177116812|0.43755844824244|0.512|0.369|0.12059|84|25|-0.0008290662055336|0.040858384387352|154|2001-07-15|-0.65|2023-08-20|0.45455|2024-02-04
2024-03-03 20:56:40|WEEKLY|03594|17770|/equities/fonciere-inea|CACALL|34.558116305945|27|1.3636465448033|-0.0909|1|1|-0.09091|36|0.01|16|0.11283171865326|59|34.92|-0.0054|0.02191|-0.013814768515284|-0.015667251388065|79.518882055521|84.130638353156|89.10890752551|0.56|0.36|0.08172|25|11|7.6685205784205E-5|0.028449521690768|48|2022-06-19|-0.08633|2020-06-21|0.10082|2009-01-11
2024-03-03 20:56:41|WEEKLY|03595|17771|/equities/fonciere-lyonnais|CACALL|61.709672222861|1|2.7150421615646||0|0|0|70.6|-0.06588|54|-0.06588233498966|54|28.72|-0.01636|0.0443|0.024743853865147|0.075554086128287|92.997228091672|357.72327254762|720.77588488221|0.535|0.394|0.13659|71|20|0.0016623148602256|0.043574639529181|93.599998474121|2021-08-15|-0.18508|2020-03-22|0.4902|2021-06-06
2024-03-03 20:56:43|WEEKLY|03596|17680|/equities/fonciere-paris-nord|CACALL|-1.2379750339099|36|0.17138251447404|0.5763|-1|1|0.57632|0.805|-0.20167|17|-0.20166594897095|17|20.97|-0.15087|0.28116|0.24432875221355|0.30940922329561|565.27892718242|1117.0910621371|0.19293979207175|0.547|0.391|0.25333|64|10|0.047100689905592|0.18170341321714|7526.3100585938|2002-01-27|-0.99|2012-07-08|43|2012-08-26
2024-03-03 20:56:44|WEEKLY|03597|17775|/equities/fonciere-volta|CACALL|-8.0896127640988|18|0.38289756463395||0|0|-0.04167|7.5|-0.11254|6|-0.11254053915464|6|12.84|-0.10503|0.01483|-0.047593651518027|-0.026574055905384|4.9473637548037|26.56952228562|19.554674824261|0.489|0.33|0.1529|94|17|0.0022523039215686|0.048961217320262|54.958999633789|1996-11-03|-0.39679|2012-12-30|0.60173|2007-11-25
2024-03-03 20:56:45|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
2024-03-03 20:56:46|WEEKLY|03599|17777|/equities/frey|CACALL|-28.297450914733|63|0.5060314223235|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|0.00083016887816647|0.016209674306393|35.757781982422|2020-01-26|-0.15103|2011-07-17|0.24939|2014-03-02
2024-03-03 20:56:47|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
2024-03-03 20:56:49|WEEKLY|03601|17721|/equities/cie-marocaine|CACALL|15.057660075258|4|0.030538578538021||0|0|-0.00658|15.1|0.01132|27|0.011319334734942|27|10.32|-0.10113|0.03523|-0.033663859365255|0.0050308774078526|0.93813752825413|42.331993592646|267.68305146038|0.497|0.335|0.10119|161|20|0.0040697657657658|0.028252006006006|84.889999389648|2007-07-08|-0.72726|2008-12-14|1.66667|2015-12-27
2024-03-03 20:56:50|WEEKLY|03602|7709|/equities/gaumant|CACALL|-104.10549024455|48|3.0303270303509||0|0|-0.01031|98|-0.01271|50|-0.078125|16|30.11|0.01454|0.07971|0.063239268032597|0.13736967200849|270.13382349282|895.75653279657|359.36926422786|0.606|0.394|0.14254|66|23|0.0014747738446411|0.049106194690266|154|2018-06-17|-0.20927|2000-12-24|0.37447|1987-04-19
2024-03-03 20:56:51|WEEKLY|03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|115.28338943577|32|6.7222025041565|0.3108|1|1|0.31085|143.8|-0.01293|37|-0.11569232647236|28|37.77|0.07919|0.11633|0.095252855462043|0.23142995159584|156.07362794059|182.07382888549|305.95745330161|0.692|0.308|0.19385|13|9|0.0032066475095785|0.064009329501916|144.69999694824|2024-03-03|-0.26342|2016-02-07|0.1557|2020-03-29
2024-03-03 20:56:52|WEEKLY|03604|17779|/equities/gea|CACALL|-101.1484223878|4|3.4250740447073||0|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|0.0019197739018088|0.050033979328165|120|2020-08-30|-0.24479|2001-09-16|0.26728|2009-06-07
2024-03-03 20:56:52|WEEKLY|03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|-105.75944807822|4|4.7531493594064|0.0682|-1|1|0.06818|90.2|-0.07012|10|-0.070124836977572|10|42.46|0.05886|0.10049|0.105907675605|0.13830861398697|603.31129692393|533.05830323693|482.8693547893|0.521|0.354|0.14612|48|21|0.0014000293973542|0.044728236158746|183.60000610352|2020-02-23|-0.26666|2008-10-12|0.29415|2009-05-10
2024-03-03 20:56:55|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
2024-03-03 20:56:56|WEEKLY|03607|976469|/equities/geneuro-sa|CACALL|0.92547047078037|9|0.18713041444759|-0.1765|1|1|-0.17647|1.26|-0.10522|12|-0.10522143478407|12|26.87|-0.12336|0.07944|-0.15371548296098|-0.16899146908812|20.190298640861|21.181152977131|10.302535058254|0.533|0.467|0.25464|15|6|-0.00164|0.093248905109489|12.920000076294|2017-08-20|-0.6559|2017-09-03|0.47059|2023-02-12
2024-03-03 20:56:56|WEEKLY|03608|19720|/equities/genfit-sa|CACALL|-3.8663914208225|28|0.31653694286995|-0.022|-1|1|-0.02205|3.245|-0.23678|10|-0.23677882962149|10|27.19|-0.09607|0.10804|-0.0054544237724837|-0.003791713918129|19.317197005408|21.223235962702|21.835676416336|0.625|0.469|0.29376|32|14|0.0023319286510591|0.10726147157191|68.52799987793|2015-02-22|-0.74125|2020-05-17|0.87557|2012-02-05
2024-03-03 20:56:57|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
2024-03-03 20:56:58|WEEKLY|03610|985893|/equities/gensight-biologics-sa|CACALL|-0.62282519795293|52|0.078373772230188||0|0|0.83006|0.398|-0.32507|30|-0.32507204947564|30|28.92|-0.22039|0.12468|-0.01921849933141|-0.01921849933141|59.170800998308|59.170800998308|4.8242424473618|0.333|0.333|0.38141|12|2|0.00025821608040201|0.14683218592965|10.819999694824|2016-09-04|-0.69583|2023-04-23|1.23818|2019-12-15
2024-03-03 20:57:00|WEEKLY|03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|15.097159136722|14|0.67308791534713||0|0|-0.0716|15.755|0.04259|20|0.042587044306861|20|31.67|-0.04992|0.0264|0.01075866353841|0.048829448191966|98.48792514196|127.90600373311|132.19499766703|0.333|0.259|0.16952|27|4|0.001398698156682|0.059992741935484|20.129999160767|2022-07-24|-0.29101|2008-10-12|0.42671|2009-09-13
2024-03-03 20:57:01|WEEKLY|03612|7573|/equities/gl-events|CACALL|19.083525871321|12|1.2174421623098||0|0|0.11538|21.75|-0.02201|23|0.085324232452203|26|42|0.1259|0.19643|0.15454579388553|0.25932353650549|595.58712417831|734.24154094746|403.52505637781|0.645|0.387|0.21647|31|16|0.0024410891089109|0.066960670220868|52|2007-11-04|-0.39141|2001-09-23|0.26439|2001-12-30
2024-03-03 20:57:02|WEEKLY|03613|17899|/equities/graines-voltz|CACALL|-32.166657742103|105|1.7662032747804||0|0|0.80822|28|0.19184|45|0.19183673469388|45|32.83|0.05221|0.15446|0.2080598101119|0.38739647554482|1016.3479955309|2403.9778274301|241.67097298976|0.528|0.333|0.17698|36|8|0.0026538024883359|0.057279144634526|180|2022-01-23|-0.30757|2023-04-02|0.38662|2011-02-20
2024-03-03 20:57:03|WEEKLY|03614|7162|/equities/groupe-crit|CACALL|67.997012520282|11|2.7996542848124|-0.0177|1|2|-0.0504|71.6|-0.05602|15|0.12059780383521|34|34.92|0.10097|0.2137|0.23353719512302|0.35758775684933|1803.0381187818|2890.7958743743|1193.333307902|0.622|0.432|0.1885|37|12|0.0035498310291859|0.069132442396313|95|2018-04-15|-0.3301|2008-10-12|0.38595|2002-11-03
2024-03-03 20:57:04|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
2024-03-03 20:57:06|WEEKLY|03616|17650|/equities/groupe-gorge|CACALL|18.537198455194|7|1.2042670544454|0.0846|1|2|0.06341|21.8|-0.17952|32|-0.16842107760819|18|29.96|0.04284|0.12627|0.13618787540704|0.22648948143181|494.95710347801|961.16960367333|246.63423303554|0.667|0.422|0.19755|45|18|0.0023678803545052|0.067412791728213|27.440000534058|2015-06-07|-0.26371|2016-11-06|0.64602|2003-10-26
2024-03-03 20:57:07|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
2024-03-03 20:57:08|WEEKLY|03618|17780|/equities/groupe-j.a.j|CACALL|-1.5041082551717|18|0.11803607313631|0.1429|-1|1|0.14286|1.2|-0.08893|28|-0.16666664459087|7|21.17|-0.07411|0.05203|-0.035618766009037|0.013929591507886|4.7113572076003|22.714011281187|13.130540055783|0.577|0.365|0.20562|52|12|0.0020880143112701|0.062812066189624|9.1470003128052|1998-07-12|-0.45968|2020-03-29|0.64179|2020-04-05
2024-03-03 20:57:09|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
2024-03-03 20:57:10|WEEKLY|03620|7108|/equities/groupes-partouche|CACALL|18.848702098655|7|1.2541648409428|0.0045|1|2|-0.03653|21.1|-0.04387|46|-0.043865920488238|46|36.59|0.02562|0.11031|0.10319878185652|0.049173161122335|343.44741253947|141.84645833309|45.798877325905|0.439|0.366|0.19889|41|10|0.00099315405046481|0.072141321381142|203.12300109863|2004-05-23|-0.27921|2008-12-14|0.33885|2009-03-29
2024-03-03 20:57:12|WEEKLY|03621|17651|/equities/pizzorno-environnement|CACALL|52.915711557572|7|3.1468872748429|0.0722|1|2|0.05|63|-0.12782|13|0.096907232225556|22|38.64|0.11992|0.18124|0.15340192321362|0.20957024988153|484.63368203514|393.34663549214|224.19928521263|0.64|0.4|0.15723|25|11|0.0017055555555556|0.054567109053498|65.400001525879|2024-03-03|-0.17838|2008-01-20|0.21333|2008-08-03
2024-03-03 20:57:12|WEEKLY|03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|98.619645787781|15|5.8563377724055||0|0|0.0793|111.6|0.10753|30|0.10753378377383|30|35.54|0.04346|0.09869|0.07597524606666|0.14330572201081|330.46870910373|529.92454906069|3272.7271456046|0.509|0.316|0.17913|57|24|0.002641612745098|0.060120196078431|159.90910339355|2018-01-21|-0.25395|1998-09-06|0.22553|1986-04-06
2024-03-03 20:57:13|WEEKLY|03623|17746|/equities/emme|CACALL|1.542646143058|11|0.12978461278179|-0.0225|1|1|-0.02252|1.91|1.1978|85|1.197802182447|85|23.1|-0.21871|0.18833|-0.12800311024708|0.15430203427056|-0.020389919445798|177.18403279733|21.222221851349|0.571|0.306|0.30492|49|19|0.0092934938704028|0.074102066549912|11.975999832153|2007-02-04|-0.67188|2012-03-18|6.27273|2012-03-11
2024-03-03 20:57:14|WEEKLY|03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|23.333010032948|5|2.1125968947482|0.4799|1|2|0.31533|30.45|-0.11284|8|-0.11283880360105|8|38.9|0.0631|0.14606|0.14383428148962|0.20637534579486|762.62970920682|976.86167461342|464.17684494731|0.51|0.373|0.18465|51|17|0.0019122937625755|0.062218475855131|90.639999389648|2017-04-02|-0.21779|2018-04-22|0.33516|2015-08-02
2024-03-03 20:57:15|WEEKLY|03625|17781|/equities/guillemot-corp|CACALL|-6.3082640168157|90|0.54025467227191||0|0|0.55546|4.97|-0.2635|31|-0.26350460603325|31|43.86|0.15065|0.26162|0.33412921721954|0.3723778385189|971.5824313737|257.99266536234|22.108048985191|0.643|0.393|0.3319|28|12|0.0025992255125285|0.10901485193622|76.38020324707|2000-03-12|-0.55224|2002-07-28|1.07146|2002-08-04
2024-03-03 20:57:17|WEEKLY|03626|7032|/equities/haulotte-groupe|CACALL|-2.9053982495188|24|0.17255179760232|0.1468|-1|1|0.14676|2.5|0.15115|42|-0.28868067977806|17|40.44|0.41252|0.47837|0.55553897267808|1.1272199935136|2183.5256614441|2426.9175297971|183.28446247577|0.656|0.313|0.25548|32|16|0.0028241230068337|0.092753993925588|33.779998779297|2007-07-15|-0.25234|2002-10-27|0.4625|2000-02-06
2024-03-03 20:57:18|WEEKLY|03627|7693|/equities/maisons-france|CACALL|16.954926552857|17|1.133221398383|0.1583|1|2|0.125|18.9|0.04179|14|-0.12073487292252|52|48.88|0.32839|0.41039|0.10131837975579|0.13055352261701|191.18041947991|181.75373901115|356.60375355401|0.56|0.32|0.19743|25|10|0.0021885702746365|0.061641090468498|69.639999389648|2007-06-17|-0.20863|2020-03-22|0.38333|2001-11-04
2024-03-03 20:57:19|WEEKLY|03628|7202|/equities/highco|CACALL|-3.4166066764429|40|0.24886890645274|0.4244|-1|1|0.42437|2.74|-0.07752|18|-0.077519308209065|18|32.09|0.03925|0.1244|0.072679705546136|0.10851030726733|183.40594830961|200.56757661348|27.061728489252|0.591|0.386|0.21548|44|19|0.00077361819434873|0.068102770503101|45.423999786377|2000-03-19|-0.51359|2011-07-03|0.51104|2000-02-27
2024-03-03 20:57:20|WEEKLY|03629|17851|/equities/public-systeme-hopscotch|CACALL|-20.549018025551|5|1.1198321550896||0|0|-0.06748|17.4|0.01523|9|0.015226633013587|9|23.82|-0.02603|0.08022|0.062908142438715|0.13217778159403|143.62331670228|293.64411396945|215.74706167193|0.464|0.304|0.16243|56|16|0.0020796935724963|0.053851980568012|21|2023-02-26|-0.30028|2020-03-15|0.50954|2000-02-13
2024-03-03 20:57:21|WEEKLY|03630|17787|/equities/hotels-de-paris|CACALL|2.3726560011185|57|0.23307480575665||0|0|1.14388|2.98|0.00846|9|0.0084600277331661|9|23.28|-0.07711|0.0138|-0.089773958523973|-0.016516871910405|7.4533499367635|51.73440952236|20.839160694587|0.447|0.255|0.1957|47|8|0.0013968956521739|0.063363104347826|14.85000038147|2001-02-25|-0.28636|2020-11-15|0.43791|2020-11-01
2024-03-03 20:57:23|WEEKLY|03631|1174519|/equities/hydrogene-de-france|CACALL|-11.16754559093|22|1.0077638012567||0|0|0.40957|7.77|-0.21945|12|-0.21945436708156|12|29.75|-0.00607|0.03051|-0.20056187054018|-0.20056187054018|63.87474815|63.87474815|24.130434151633|0.5|0.5|0.17141|4|2|-0.0091002142857143|0.059752428571429|35.200000762939|2022-03-13|-0.12871|2024-02-18|0.18411|2022-03-13
2024-03-03 20:57:24|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
2024-03-03 20:57:24|WEEKLY|03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|-34.566332087154|42|2.152110810159|0.294|-1|1|0.29397|27.62|-0.13965|12|-0.13964760966|12|21.78|-0.01667|0.1063|0.034318449326859|0.081568836003195|133.98744718053|471.46322425464|693.96986700676|0.535|0.349|0.11988|86|21|0.0026446865203762|0.044018349007315|145|2007-06-10|-0.2842|2008-10-12|0.47643|2001-12-30
2024-03-03 20:57:25|WEEKLY|03634|40319|/equities/id-logistics-sas|CACALL|289.16962083331|15|13.820532137506|0.1835|1|2|0.16373|330.5|-0.15682|16|-0.20421393841167|26|28.81|0.07631|0.12569|0.27762141033061|0.45114848985912|396.71713694876|496.85020591017|1555.2941176471|0.429|0.286|0.1721|21|6|0.0052391437802908|0.054346785137318|370|2022-01-09|-0.1375|2020-03-15|0.16|2018-04-01
2024-03-03 20:57:26|WEEKLY|03635|17789|/equities/idi|CACALL|-68.360139371632|19|1.449603173191||0|0|-0.10927|67|0.18959|42|0.18958774021112|42|16.44|-0.05811|0.05455|0.011228882965398|0.053854386788899|65.473095097832|222.30657945633|2559.2054705498|0.478|0.333|0.09018|90|14|0.0033912016021362|0.02714417222964|70.800003051758|2023-09-17|-0.40766|2004-09-05|0.51934|2004-10-10
2024-03-03 20:57:28|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
2024-03-03 20:57:29|WEEKLY|03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|25.980482976659|6|2.0640696832772|0.0292|1|2|-0.04557|29.74|0.11022|38|0.0051664840524523|29|34.46|0.02813|0.08838|0.11755903239136|0.16813334126202|1362.4230982456|1202.3112734184|1054.6099459272|0.542|0.356|0.18042|59|22|0.0021505937193327|0.062224205103042|87.800003051758|2018-02-04|-0.22473|2020-03-15|0.21092|1987-11-29
2024-03-03 20:57:30|WEEKLY|03638|17791|/equities/immob.-dassault|CACALL|-51.084788422403|105|1.4282630617809||0|0|0.1931|46.8|0.51294|149|0.51293891844117|149|20.93|-0.03082|0.03063|0.015583963222892|0.060762442820329|124.06399693294|505.69011424443|1041.8521407833|0.489|0.348|0.08854|92|22|0.0017724039408867|0.029431738916256|99.5|2020-02-23|-0.23295|2020-03-15|0.27259|1999-11-21
2024-03-03 20:57:31|WEEKLY|03639|17793|/equities/infotel|CACALL|-53.283290370818|1|2.7110969174293||1|0|0|44.7|-0.11059|11|-0.11059160786281|11|36.33|0.16418|0.23563|0.32924230947335|0.47849868690691|5308.9666365578|4131.2987513468|832.40226658376|0.611|0.389|0.1538|36|15|0.0029832798165138|0.053765825688073|59.799999237061|2023-03-26|-0.27311|2001-09-16|0.64107|1999-11-21
2024-03-03 20:57:32|WEEKLY|03640|17795|/equities/innate-pharma|CACALL|-2.9106197173058|22|0.22296735028009|0.056|-1|1|0.05602|2.275|-0.11497|40|-0.11496605088094|40|33.96|-0.12258|0.06496|0.022113343935977|0.15034684795793|5.8062175737977|40.429881485941|47.395833436814|0.615|0.385|0.34577|26|12|0.0022642588495575|0.10606076327434|17.85000038147|2015-05-03|-0.4|2017-11-26|0.56452|2011-07-10
2024-03-03 20:57:34|WEEKLY|03641|7175|/equities/inter-parfums|CACALL|-54.190936928986|26|2.8715878039841||0|0|0.05341|51.4|0.16637|41|0.16637325458167|41|34.66|0.06057|0.14295|0.18433983032077|0.27264546027875|1261.4113116702|1393.4801485467|7907.6928324954|0.5|0.341|0.1786|44|13|0.0039169612903226|0.058583709677419|68.180000305176|2023-04-23|-0.21409|2001-09-16|0.21569|1998-03-15
2024-03-03 20:57:35|WEEKLY|03642|17654|/equities/intexa-sa|CACALL|-2.8865127030008|38|0.15550420890229||0|0|0.16552|2.42|-0.30806|2|-0.30805557328507|2|10.26|-0.45989|0.2143|0.011486240694493|0.25302793960265|1.0291025249431|343.58230848936|22.35772354142|0.54|0.3|0.27414|50|2|0.035625909090909|0.055057272727273|29|2011-01-23|-0.74586|2021-08-08|3.768|2008-09-07
2024-03-03 20:57:36|WEEKLY|03643|996538|/equities/inventiva-sa|CACALL|2.856138727093|38|0.44958960135959|-0.0968|1|2|-0.20673|3.3|-0.05051|13|-0.33445375376641|22|22|-0.2846|0.05086|-0.30466680513275|0.13173206547834|-118.92811162492|113.11990341398|39.759034656409|0.467|0.267|0.31692|15|5|0.0027433514986376|0.11626313351499|16.299999237061|2021-01-24|-0.52907|2019-02-24|1.44697|2020-06-21
2024-03-03 20:57:36|WEEKLY|03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|-118.79498053314|17|5.431660177713||0|0|0.02685|101.5|0.01262|56|0.012621388852018|56|35.96|0.0311|0.08954|0.13729021149028|0.17828163898807|339.70179840207|336.76561227343|423.09295943469|0.462|0.346|0.1813|26|6|0.0024387802313354|0.059969768664564|155.94999694824|2018-09-16|-0.28857|2020-03-15|0.17477|2020-04-26
2024-03-03 20:57:37|WEEKLY|03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|56.60853736496|13|2.5804870363871|0.272|1|2|0.22317|64.4|0.96626|150|0.96625515553212|150|41.06|0.09474|0.16513|0.1388389722677|0.25119070383825|704.90165690108|835.80653344393|726.86234787091|0.742|0.419|0.18804|31|14|0.0028884747081712|0.069190350194553|65.199996948242|2024-03-03|-0.23758|2001-09-16|0.40946|2000-02-27
2024-03-03 20:57:39|WEEKLY|03646|17800|/equities/itesoft|CACALL|3.7065882872843|5|0.091137243929723||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|0.0013319027661358|0.074036965632858|8.1499996185303|2001-02-25|-0.34892|2012-05-20|0.37218|2004-12-12
2024-03-03 20:57:40|WEEKLY|03647|17802|/equities/jacques-bogart|CACALL|-7.4304884600762|89|0.52971023350006||0|0|0.34426|6.4|0.08444|106|0.08444446987576|106|21.25|-0.04853|0.05477|-0.006887472562186|0.010994978259078|42.27572855696|84.975290152663|189.34910883653|0.556|0.389|0.15582|72|19|0.0025816069221261|0.051507997527812|14.710000038147|2016-08-28|-0.37727|1998-12-13|0.36986|2009-05-10
2024-03-03 20:57:41|WEEKLY|03648|14169|/equities/jacquet-metal|CACALL|16.521295144701|16|0.79168770192689|0.0189|1|1|0.01889|18.34|-0.04947|42|-0.049469974984302|42|29.08|0.07012|0.15228|0.085165479734873|0.11535445594814|566.57523573574|519.984307695|501.22985936366|0.554|0.338|0.18463|65|22|0.0022127139107612|0.064124293963254|38.819999694824|2007-07-15|-0.29287|1993-03-07|0.34562|1994-01-16
2024-03-03 20:57:42|WEEKLY|03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|16.027433868941|11|1.1777699957204|0.0668|1|1|0.06685|19.47|0.00273|32|0.15358497381533|26|35.58|0.01054|0.05991|0.048170328021137|0.07839475297388|193.38863200489|225.02191370852|119.44785413908|0.758|0.455|0.20566|33|20|0.0014432432432432|0.071763175675676|41|2015-07-19|-0.36992|2001-09-23|0.48499|2020-11-15
2024-03-03 20:57:43|WEEKLY|03650|7096|/equities/kaufman-broad|CACALL|25.882712712052|13|1.3881672682922||0|0|-0.04553|28.3|-0.0167|72|-0.016698587446126|72|49.56|0.08001|0.19115|0.23771470205788|0.367695567403|522.07948499829|505.34914703403|246.30112968494|0.52|0.32|0.20185|25|9|0.0021008553157474|0.063434580335731|63.689998626709|2007-05-13|-0.26901|2020-03-22|0.81011|2009-05-03
2024-03-03 20:57:45|WEEKLY|03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|21.690411327787|69|0.93742922860313|0.0394|1|1|0.0394|23.48|-0.24245|19|0.17928660311184|43|38.08|0.01642|0.0713|0.036855094219851|0.070150498726406|180.61232038645|271.63159060097|309.76253006024|0.612|0.388|0.15877|49|22|0.0014981127197518|0.050041416752844|53.400001525879|2007-02-25|-0.36322|2020-03-15|0.63446|2020-11-15
2024-03-03 20:57:46|WEEKLY|03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|-2.8674968278787|124|0.4105990349168||0|0|0.93274|1.902|0.38973|103|0.38973165362013|103|48.63|0.0367|0.10927|0.12769330761061|0.15565179789598|171.46809402182|173.5682700899|5.6725321194564|0.375|0.313|0.1558|16|5|-0.0020854384017758|0.059311964483907|42.169998168945|2020-02-23|-0.26752|2023-10-29|0.14741|2018-09-16
2024-03-03 20:57:47|WEEKLY|03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|35.241512258704|15|1.2185461163951|0.1569|1|1|0.15692|38.78|-0.01199|32|-0.01198774234681|32|29.86|0.03198|0.10951|-0.065780454847344|-0.065780454847344|86.98736443|86.98736443|170.83699328597|0.286|0.286|0.1745|7|2|0.0032574439461883|0.052096771300448|51.700000762939|2021-06-27|-0.16852|2020-03-15|0.19|2020-03-29
2024-03-03 20:57:48|WEEKLY|03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|41.19166592978|38|3.1173202732793|-0.1135|1|2|-0.13116|41.4|1.4527|105|1.4526951667762|105|33.18|0.12985|0.26725|0.36653665232204|0.36915905336984|434.73040555558|321.20879368975|178.91098797694|0.545|0.455|0.22171|11|2|0.0033575621890547|0.081581791044776|68.900001525879|2022-08-28|-0.24016|2016-11-06|0.30719|2017-04-23
2024-03-03 20:57:48|WEEKLY|03655|17809|/equities/lacroix|CACALL|-33.016892601288|23|2.2889640096946|0.2336|-1|1|0.23364|24.6|0.00627|34|0.0062695566765663|34|25.95|0.04855|0.09452|0.085610746780442|0.1344127507044|574.04427477078|829.99971312091|176.97842486755|0.677|0.452|0.13641|62|28|0.0013437461679951|0.048087339055794|52.079391479492|2021-05-30|-0.18304|2020-03-22|0.33766|2004-01-25
2024-03-03 20:57:50|WEEKLY|03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|18.228715598945|4|0.80838536609298|0.025|1|1|0.025|20.5|-0.04384|19|0|44|12.08|0.02231|0.0608|0.046472473702112|0.084737450210793|3151.2204786225|8372.5365167549|394.23078369107|0.594|0.381|0.07898|160|15|0.0019848450413223|0.061416895661157|61.270000457764|2000-03-12|-0.28369|2020-03-15|0.59007|1987-06-14
2024-03-03 20:57:51|WEEKLY|03657|7150|/equities/latecoere|CACALL|-0.23574372177984|23|0.07406457399342||0|0|0.98234|0.0128|-0.5|11|-0.5|11|29.47|0.01737|0.10082|-0.005755761335577|0.01079457685953|18.326164791546|53.007283088296|0.050115696937501|0.576|0.348|0.22095|66|25|-0.00075049822064057|0.066783274021352|79.0166015625|2006-02-05|-0.8419|2023-11-05|1.56637|2023-09-17
2024-03-03 20:57:52|WEEKLY|03658|7292|/equities/laurent-perriere|CACALL|-133.16080229691|20|4.6579597180751|-0.0381|-1|1|-0.03814|122.5|0.17413|67|0.17412935323383|67|45.36|0.06826|0.12186|0.050211250719523|0.12012453941314|136.01975021988|241.59977670518|345.07042253521|0.643|0.429|0.14441|28|14|0.0016523273855702|0.047502955779674|141|2023-05-14|-0.24018|2008-10-12|0.19802|2001-11-25
2024-03-03 20:57:53|WEEKLY|03659|7156|/equities/lmabert-dur-chan|CACALL|122.76735664623|16|6.03300773851|-0.0016|1|2|-0.05376|132|0.12337|43|0.12337187977282|43|31|0.04928|0.11367|0.065267971041187|0.11840563057014|254.56262894469|413.21465294835|418.25095764797|0.638|0.426|0.11928|47|15|0.0017998980978261|0.044326283967391|202.89999389648|2015-11-22|-0.52011|2016-07-03|0.22571|2003-05-18
2024-03-03 20:57:54|WEEKLY|03660|17814|/equities/lebon|CACALL|85.745596182669|1|3.3645914730405||-1|0|0|98.4|-0.04681|28|0.10328642449487|38|26.48|-0.00274|0.0402|-0.00036240544985719|0.029393040039619|58.704508663334|167.73306382957|214.65968847804|0.597|0.377|0.10354|77|35|0.00089258460029426|0.037576723884257|220|2018-06-17|-0.17853|1990-08-26|0.27835|2000-03-05
2024-03-03 20:57:56|WEEKLY|03661|7211|/equities/lectra|CACALL|26.100664413654|15|2.3947508424676||0|0|0.07338|31.45|0.69588|105|0.69587640066002|105|37.87|0.09525|0.19046|0.19910203068769|0.30313183104089|1006.2106754735|1332.1732109792|651.27357191517|0.533|0.356|0.25339|45|18|0.0030156228172293|0.075690477299185|44.849998474121|2022-04-03|-0.42727|2001-04-01|0.37794|1992-12-06
2024-03-03 20:57:57|WEEKLY|03662|7266|/equities/linedata-service|CACALL|61.206825374117|24|3.164391796274|0.2679|1|1|0.26786|71|0.26204|43|0.26203840478015|43|29.71|0.03111|0.09249|0.12531890740416|0.21500315488971|709.94681977592|1201.0271729146|408.11635693218|0.585|0.366|0.18191|41|16|0.0022350201450443|0.061253892022562|73.400001525879|2024-03-03|-0.22398|2001-09-16|0.38235|2022-10-30
2024-03-03 20:57:58|WEEKLY|03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|-23.885358491944|29|1.0434505378862||0|0|-0.06561|23.55|-0.03503|25|-0.035029542304992|25|25.39|-0.00863|0.06237|0.078510045909128|0.1930822748141|273.75086206831|1555.7725910341|1471.8749303836|0.543|0.314|0.1891|70|22|0.0028659556786704|0.062494421052632|47.575000762939|2017-10-08|-0.28211|2008-10-12|0.33152|2000-03-12
2024-03-03 20:57:59|WEEKLY|03664|17812|/equities/le-noble-age|CACALL|-22.977898123164|35|1.4337139970145||0|0|0.16698|22.2|-0.2021|14|-0.20209585625673|14|49.5|0.1797|0.27695|0.37962025472712|0.46768541210826|462.81717596075|442.82279476785|217.64707037322|0.556|0.444|0.16724|18|7|0.0016017513513514|0.052853362162162|68.599998474121|2017-06-18|-0.18345|2020-03-15|0.322|2006-07-16
2024-03-03 20:58:00|WEEKLY|03665|17852|/equities/quantel|CACALL|11.314326063196|2|0.90522471553737|0.0612|1|1|0.06119|14.22|0.14541|49|-0.16772822833433|9|44.35|0.12384|0.32767|0.32642614562675|0.52541864115315|699.31139631377|1759.664977399|108.03829652403|0.548|0.387|0.23244|31|9|0.0030484447674419|0.085938306686046|25.795999526978|2006-04-09|-0.31004|2000-03-26|2.26624|2014-02-23
2024-03-03 20:58:02|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
2024-03-03 20:58:03|WEEKLY|03667|17829|/equities/mrm|CACALL|17.823531535085|9|0.62298183354105||0|0|-0.05556|18.7|-0.01204|24|-0.01203923592857|24|20.62|0.01905|0.11957|0.069254760398209|0.090351660588989|350.34824210459|332.39781654971|5.9590577466719|0.566|0.368|0.12616|76|19|0.0001231619047619|0.036286495238095|1443.5150146484|1998-06-07|-0.44281|2012-12-30|0.65565|2013-01-06
2024-03-03 20:58:03|WEEKLY|03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|-5.9556440710176|51|0.54954797026677||0|0|0.56687|4.21|-0.14544|16|-0.14544493193751|16|35.5|0.06434|0.14214|0.10606010157401|0.05256543957543|128.29569440011|101.29620414682|23.388889100816|0.4|0.3|0.25613|10|3|-0.0017312098765432|0.083019037037037|39.75|2017-10-29|-0.262|2020-03-15|0.29091|2019-01-13
2024-03-03 20:58:04|WEEKLY|03669|17817|/equities/malts-fco-belges|CACALL|-653.12010072542|8|21.061379425785|-0.0504|-1|1|-0.05042|625|-0.01281|7|-0.01281307841705|7|17.13|-0.04469|0.05459|0.021263363404722|0.070656486783212|143.76742857966|726.52195270457|1344.0860215054|0.539|0.363|0.09556|102|20|0.003055062713797|0.031091870011402|900|2021-05-16|-0.33099|1999-11-14|0.39583|2001-01-14
2024-03-03 20:58:05|WEEKLY|03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|-24.156127624626|22|1.2465497270767||0|0|-0.05967|22.2|-0.18164|10|-0.18164060739218|10|33.67|0.15111|0.24127|0.29483551476623|0.36972471823482|67430.389091934|60685.660535082|2707.3171898271|0.633|0.483|0.19559|60|21|0.0031701518863302|0.068154551690348|48.700000762939|2007-07-15|-0.2591|2001-09-16|0.42308|2009-03-29
2024-03-03 20:58:07|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
2024-03-03 20:58:08|WEEKLY|03672|13175|/equities/belvedere|CACALL|2.583659360298|83|0.12840215280995|0.9918|1|2|0.69492|3|-0.46281|22|-0.063148283931963|45|35.41|0.07174|0.23291|0.17454365472966|0.23409809461632|99.02091876407|218.02929187178|11.815675746818|0.595|0.378|0.28475|37|11|0.0020631106321839|0.097927399425287|196.66999816895|2006-12-10|-0.61333|2000-10-15|0.65158|2012-01-08
2024-03-03 20:58:09|WEEKLY|03673|32435|/equities/mauna-kea-technologies-sas|CACALL|-0.55401329325644|19|0.040278987965012|0.0733|-1|1|0.07328|0.43|-0.23066|38|-0.23065715030004|38|35.67|-0.12093|0.00966|-0.1211802119424|-0.17639769541689|12.326959263279|14.02976994505|2.4571428980146|0.611|0.5|0.38167|18|6|-0.002422696969697|0.11089034848485|18.700000762939|2011-07-17|-0.28354|2019-09-29|0.514|2022-07-17
2024-03-03 20:58:10|WEEKLY|03674|7068|/equities/maurel-prom|CACALL|-6.222014611353|8|0.4348381974265|0.0239|-1|1|0.02395|5.095|0.22548|21|0.22548143805611|21|22.74|0.08106|0.20048|0.1272626860878|0.23792988588217|147.97499189531|1499.7292228149|1455.7142505597|0.568|0.398|0.16127|88|23|0.0032596912350598|0.06262141434263|18|2005-09-25|-0.47222|1989-11-05|0.51327|1989-06-18
2024-03-03 20:58:11|WEEKLY|03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|-3.3252141198121|42|0.41073802181756||0|0|0.77171|2.05|-0.3281|30|-0.32809579528447|30|26.5|-0.01943|0.1448|0.10710588011159|0.10716012627549|79.585248396694|71.917413743375|20.098039124022|0.556|0.5|0.29305|18|7|0.00011223938223939|0.10320447876448|41.700000762939|2021-01-17|-0.26454|2020-07-26|0.65963|2020-06-21
2024-03-03 20:58:13|WEEKLY|03676|7363|/equities/media-6|CACALL|9.0685000334916|5|0.56049998883612|0.1368|1|1|0.13684|10.8|0.19101|72|0.92086341695616|123|29.56|-0.01099|0.08152|0.039855291751817|0.037605286103961|124.33577849252|105.93910559761|68.846815845231|0.488|0.326|0.17875|43|13|0.0012578196078431|0.057347474509804|16.388000488281|1998-07-12|-0.2622|2003-08-10|0.31818|2010-04-18
2024-03-03 20:58:14|WEEKLY|03677|1096116|/equities/medincell-sa|CACALL|7.2518550165187|8|0.59104835961623|0.1925|1|2|0.16667|9.03|-0.09787|35|0.050670663286879|34|30.44|-0.18511|0.07127|-0.026332157296173|0.072011730568249|76.480367133442|130.06082185965|126.29370087452|0.667|0.444|0.31216|9|3|0.0047665480427046|0.097144768683274|20|2020-04-12|-0.38505|2022-04-24|1.31023|2020-04-12
2024-03-03 20:58:15|WEEKLY|03678|17823|/equities/memscap|CACALL|6.7301603675845|12|0.72327990926099|0.4557|1|1|0.4557|9.2|2.64587|43|2.6458675034952|43|48.53|0.09069|0.24187|0.2097786147437|0.34597122990477|149.43782373933|265.28954312661|41.751757989441|0.632|0.368|0.31497|19|9|0.0017033547695606|0.10335279742765|24.003999710083|2006-04-09|-0.46783|2011-11-20|0.45445|2022-12-11
2024-03-03 20:58:16|WEEKLY|03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|9.3949073084873|13|0.49066367192959|0.1001|1|1|0.10005|10.06|-0.21689|19|-0.2208374610888|19|28.64|-0.04978|-0.00356|-0.02458626527292|-0.0012418843952745|49.028786853332|80.131630310104|84.325231871555|0.576|0.424|0.16233|33|11|0.00059816091954023|0.052389456635319|24.559999465942|2015-03-29|-0.24976|2020-03-15|0.37166|2020-11-15
2024-03-03 20:58:16|WEEKLY|03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|30.176225923626|3|2.0984192714644|-0.0713|1|1|-0.07133|35.15|-0.18829|11|-0.18828934343497|11|31.25|0.08589|0.14729|0.1749110870557|0.21337465889576|7657.1419088343|3020.469517937|1220.4861155953|0.6|0.4|0.19944|65|24|0.0026600836202656|0.06637709296606|83.730003356934|1998-06-14|-0.33452|2001-09-16|0.25156|1993-08-08
2024-03-03 20:58:18|WEEKLY|03681|14170|/equities/metabolic-explorer|CACALL|0.13991269055461|18|0.11100271747232|-0.3136|1|1|-0.3136|0.3885|1.9697|85|1.9696977165683|85|37.57|-0.02765|0.0911|0.019889516229229|0.076242516491174|39.588545191302|66.846321465297|4.0894737369136|0.565|0.391|0.35295|23|9|0.00047814982973893|0.11144001135074|11.89999961853|2007-05-27|-0.5139|2022-07-03|1.37815|2023-11-05
2024-03-03 20:58:19|WEEKLY|03682|6946|/equities/m6-metropole|CACALL|-13.408813964971|36|0.52805343942832|0.0239|-1|1|0.02388|12.67|0.14034|39|0.37166659037272|67|41.56|0.10628|0.15391|0.060921094626284|0.090661125952795|265.15528385934|272.08811601289|255.9596073636|0.611|0.361|0.20375|36|15|0.0017072566949706|0.065561561071195|88|2000-03-12|-0.3094|2001-09-16|0.26806|2000-02-27
2024-03-03 20:58:20|WEEKLY|03683|17825|/equities/micropole|CACALL|0.96695215434631|2|0.071664348450899|-0.0303|1|1|-0.0303|1.12|-0.03025|37|-0.03024904030685|37|48.72|0.0426|0.09104|0.080064760742489|0.13821954605227|171.11350936805|184.57272630921|8.3049087920766|0.72|0.36|0.27021|25|16|-0.00019319934372436|0.089738236259229|16.221000671387|2000-10-01|-0.43235|2001-09-16|0.64268|2002-10-20
2024-03-03 20:58:21|WEEKLY|03684|17659|/equities/financiere-moncey|CACALL|6991.4132767381|5|266.52041637737||0|0|-0.04459|7500|-0.09821|9|-0.15151515151515|12|13.36|-0.00313|0.06564|0.06578761550777|0.11758211291361|839.28750608216|2742.1753482626|13731.234248747|0.473|0.336|0.08291|131|17|0.0039437286202965|0.030102069555302|8500|2023-04-23|-0.20205|1987-11-01|0.25704|2009-08-23
2024-03-03 20:58:22|WEEKLY|03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|74.66755998607|15|3.8808293061631|-0.0157|1|1|-0.01569|75.3|0.33824|94|0.57420006502832|86|46.89|0.03567|0.08787|0.079914038170707|0.095656547319307|225.90187624341|187.49920389195|243.73666487358|0.684|0.421|0.1136|19|12|0.0014100773480663|0.041790209944751|137|2022-01-09|-0.17981|2020-03-15|0.15332|2020-03-29
2024-03-03 20:58:24|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
2024-03-03 20:58:25|WEEKLY|03687|1156934|/equities/nacon-sa|CACALL|1.2291166403923|16|0.16336580355977||0|0|-0.25244|1.38|0.05819|56|-0.17168142943256|10|38.6|0.02083|0.05073|0.05819297124526|0|105.819|100|25.182481577162|0.2|0|0.27423|5|1|-0.0043091346153846|0.097565288461538|8.5|2021-02-21|-0.28832|2020-03-15|0.2963|2022-12-04
2024-03-03 20:58:26|WEEKLY|03688|40322|/equities/nanobiotix|CACALL|-7.82181430404|15|0.76186162792012|-0.1208|-1|1|-0.12075|5.94|0.23832|29|0.23831774087043|29|41.14|0.12908|0.22335|0.28306085036523|0.31334500904946|351.9245747599|279.24250378732|101.34789277193|0.571|0.429|0.37611|14|8|0.0046329491525424|0.10355533898305|30.283000946045|2014-02-16|-0.48212|2023-04-30|1.49666|2014-02-16
2024-03-03 20:58:27|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
2024-03-03 20:58:27|WEEKLY|03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|-28.954775566066|4|1.9115920842371||0|0|0.01979|23.78|-0.17763|8|-0.17762711088536|8|27.7|-0.01647|0.02648|-0.025061605518713|0.044184274117345|67.504913131626|104.55096422431|155.4696973249|0.7|0.3|0.2309|10|5|0.0028231785714286|0.076058714285714|59.822738647461|2021-01-10|-0.18654|2020-03-15|0.15705|2020-04-19
2024-03-03 20:58:29|WEEKLY|03691|17833|/equities/neurones|CACALL|40.052186809705|14|1.7490346525469|0.1836|1|2|0.12485|45.95|-0.04868|43|-0.048684170371608|43|49.08|0.03846|0.10948|0.096865632016116|0.17150759887037|243.48625010071|279.56510615875|528.16093988881|0.52|0.32|0.16527|25|10|0.0021904677419355|0.056244225806452|46.349998474121|2024-02-04|-0.28676|2000-10-15|0.34405|2000-12-31
2024-03-03 20:58:30|WEEKLY|03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|76.81876716085|8|5.8354112006965|0.1387|1|1|0.13869|95.65|-0.079|37|0.94430561173966|151|31.81|0.00885|0.06164|0.01945630187208|0.12531682899709|51.580094645782|233.65452655797|357.16952603954|0.703|0.351|0.23059|37|24|0.0027428716216216|0.079271376689189|118.20999908447|2007-07-29|-0.34294|2001-09-16|0.25761|2008-11-30
2024-03-03 20:58:31|WEEKLY|03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|-16.456595163942|1|1.4305317340296||1|0|0|10.14|-0.36403|10|-0.36403351707972|10|33.67|0.03542|0.12203|0.087815363894481|0.15960705873642|163.03832633467|282.09028232169|57.450428116027|0.533|0.4|0.1852|30|8|0.00082214851485149|0.066257366336634|71.599998474121|2007-02-18|-0.33824|2008-10-12|0.21287|2009-02-01
2024-03-03 20:58:32|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
2024-03-03 20:58:33|WEEKLY|03695|951013|/equities/electro-power-systems-sa|CACALL|-1.0576721969694|106|0.13489073327679||0|0|0.9474|0.648|0.91281|85|0.91281428315194|85|35.7|0.05619|0.16725|0.19235347105509|0.33179326074538|232.96979198915|243.11471936224|9.3237412905176|0.7|0.4|0.30064|10|4|-0.0016300432900433|0.10703523809524|18.879999160767|2021-12-05|-0.70588|2023-09-03|0.30813|2019-10-13
2024-03-03 20:58:34|WEEKLY|03696|6972|/equities/nicox|CACALL|0.31645634948904|18|0.043788098753408|-0.1087|1|1|-0.1087|0.41|0.87879|122|-0.094527863960753|31|35.66|0.00591|0.18604|0.23394609645512|0.30113793484231|305.07682564433|157.76426363338|1.5228614616186|0.6|0.371|0.32785|35|13|0.0011195177865613|0.10881937549407|181.73100280762|2000-03-12|-0.83049|2003-02-23|0.68637|2006-03-05
2024-03-03 20:58:35|WEEKLY|03697|961657|/equities/nokia-finland?cid=961657|CACALL|2.7875276902519|6|0.18512041146999|-0.0795|1|1|-0.07953|3.2465|0.11254|57|0.11254383791834|57|47.44|0.06639|0.10962|0.070813089091737|0.014978684197773|137.46465788138|103.70094563615|46.847043227663|0.556|0.333|0.21067|9|5|-0.00052990740740741|0.062365717592593|7.1500000953674|2015-12-06|-0.28817|2020-03-15|0.17956|2021-01-31
2024-03-03 20:58:36|WEEKLY|03698|1161787|/equities/nr-21-sa|CACALL|-65.278831250309|33|3.890255993825||0|0|0.42056|62|-0.67776|8|5.3691289919983|6|9.55|0.29477|0.51849|0.85555048477675|1.9217275084961|217.28366332929|866.3300816608|73.809523809524|0.545|0.273|0.31231|11|1|0.016464160583942|0.12256737226277|1750|2021-01-24|-0.36842|2020-03-15|1.96296|2021-01-17
2024-03-03 20:58:37|WEEKLY|03699|7109|/equities/nrj-group|CACALL|7.0056783211386|13|0.23129649602901|0.0592|1|1|0.05915|7.52|0.01566|90|0.015661898500998|90|42.24|0.00438|0.05423|-0.015886951958379|-0.019209054350475|66.597638475767|75.541653523456|15.66666662693|0.414|0.276|0.17294|29|8|-0.00057922392886014|0.059327825383994|59.5|2000-07-30|-0.2976|2001-05-20|0.32591|2001-11-18
2024-03-03 20:58:38|WEEKLY|03700|17835|/equities/oeneo|CACALL|-12.802311330267|48|0.5924370782999||0|0|0.17308|10.75|0.08333|150|0.083333333333333|150|44.71|0.10108|0.16618|0.16340232210436|0.21785474435505|490.28618739481|517.81926770121|167.89005473909|0.5|0.353|0.19672|34|12|0.0017401148691768|0.066893982131461|28.191999435425|2000-08-06|-0.3871|2002-07-28|0.38261|2003-04-27
2024-03-03 20:58:40|WEEKLY|03701|17836|/equities/olgroupe|CACALL|-2.2373348194345|65|0.092542505497028|0.1434|-1|1|0.14341|2.21|-0.08072|53|-0.080717518034818|53|45.72|0.10512|0.15626|0.1059623465911|0.084831821876214|191.17597375319|137.90170015457|18.261444347683|0.5|0.389|0.18471|18|9|-0.00086250281848929|0.056057463359639|12.501999855042|2007-02-18|-0.31333|2023-08-06|0.34489|2015-03-08
2024-03-03 20:58:41|WEEKLY|03702|17837|/equities/orapi|CACALL|6.4326303357887|37|0.13971071327923|0.5163|1|2|0.45055|6.6|1.68255|68|1.6825468620741|68|30.54|0.05855|0.13575|0.18797533131448|0.26711510869573|1204.1183560986|1064.0394904089|112.3021961447|0.538|0.359|0.15968|39|14|0.0016714099429503|0.058949926650367|23.086999893188|2002-02-03|-0.37904|2016-03-06|0.63441|2020-01-26
2024-03-03 20:58:42|WEEKLY|03703|943319|/equities/orege|CACALL|0.32916003899642|36|0.066043961271594|0.1521|1|1|0.15211|0.409|0.71554|102|0.27868853660401|56|18.88|0.0082|0.08395|0.084288318913687|0.083663249152553|489.23010927349|295.08345002559|18.84792603311|0.634|0.39|0.1233|41|10|0.00039051915945612|0.073489493201483|6.0729999542236|2014-06-22|-0.34884|2019-10-06|0.63594|2023-07-02
2024-03-03 20:58:42|WEEKLY|03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|-0.11766090821716|14|0.035136969357291||0|0|0.23171|0.0126|-0.87091|2|-0.87090630812647|2|47|0.09508|0.22014|0.28347540671764|0.26549209551446|157.89730548785|97.586062889953|2.8062360778681|0.542|0.458|0.1934|24|9|0.0040255565293602|0.0679693514461|8.293999671936|2020-02-23|-0.93167|2023-12-03|5.87887|2023-11-19
2024-03-03 20:58:43|WEEKLY|03705|949748|/equities/ose-pharma-international-sa|CACALL|2.7654248833664|25|0.71508260818193|0.3187|1|2|0.01112|5|1.00913|67|1.0091324111434|67|49|-0.00109|0.13174|0.13522298233943|0.13522298233943|97.074475074721|97.074475074721|47.619047619048|0.333|0.333|0.29268|9|2|0.0010966021505376|0.10291070967742|15.800000190735|2021-02-28|-0.27143|2022-09-25|0.5624|2023-09-17
2024-03-03 20:58:45|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
2024-03-03 20:58:46|WEEKLY|03707|17665|/equities/paref|CACALL|-50.422832753996|53|2.1742777118218|0.326|-1|1|0.32598|42.8|0.16514|54|0.1651376146789|54|44.75|0.05288|0.10571|0.099951702758742|0.09819297366577|197.90485605806|144.96081464075|62.938400179776|0.4|0.2|0.11806|20|7|-5.1478352692713E-5|0.037277898627244|95|2018-04-22|-0.12898|2011-08-07|0.22446|2017-02-12
2024-03-03 20:58:47|WEEKLY|03708|7159|/equities/parrot|CACALL|-3.1049300908184|50|0.29025627850431|0.3214|-1|1|0.32143|2.85|-0.15658|7|-0.15657514892874|7|39.64|0.14766|0.28844|0.3636135349115|0.36108219936459|633.79901433625|346.70367505985|16.351117927326|0.5|0.409|0.26202|22|7|0.0013908686210641|0.096283984799131|37.319999694824|2015-07-26|-0.60938|2018-11-25|1.02276|2018-12-02
2024-03-03 20:58:48|WEEKLY|03709|17844|/equities/passat|CACALL|4.743787338025|41|0.26192741730275|-0.0275|1|1|-0.02745|4.96|0.17114|45|0.1711391571039|45|27.14|0.0218|0.13752|0.15426881452643|0.24925667095443|788.07501297246|1074.63235976|80.5848882059|0.612|0.388|0.17402|49|22|0.0013508248175182|0.060673372262774|18.440000534058|2003-12-07|-0.32072|2012-06-24|0.46429|2009-09-13
2024-03-03 20:58:49|WEEKLY|03710|17845|/equities/patrimoine-et-commerce|CACALL|17.31126500328|16|0.47957833224002|0.036|1|2|0.00265|18.95|-0.11834|8|-0.0085469871823997|22|21.53|-0.06084|0.07712|0.0085449367557173|0.022069518410874|51.117742015384|79.164122633357|6.8336312953064|0.545|0.327|0.19831|55|14|0.0029562301918265|0.05035224353628|305.81298828125|1998-03-29|-0.47257|2007-04-29|1.21495|2007-04-22
2024-03-03 20:58:50|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
2024-03-03 20:58:51|WEEKLY|03712|17846|/equities/perrier-industrie|CACALL|-101.78759347533|21|3.0405275931||0|0|0.00415|96|-0.11451|7|-0.11451460393619|7|22.62|0.06458|0.12889|0.13769439325362|0.21871881669923|1031.3714569676|2293.980406174|2594.5945611568|0.622|0.432|0.12268|74|23|0.002905|0.040078907910272|113|2023-08-20|-0.25926|1991-12-15|0.46114|1996-11-17
2024-03-03 20:58:52|WEEKLY|03713|17759|/equities/ffp|CACALL|93.843045338043|2|3.957086627469||0|0|-0.04469|102.6|-0.12109|19|0.42930945185926|66|41.85|0.08453|0.14855|0.14702972627179|0.2381231776083|1418.8313423226|1961.2621044564|647.89085379624|0.659|0.415|0.17413|41|18|0.0021057018054747|0.060755154338963|134.19999694824|2022-01-09|-0.27322|2020-03-22|0.29788|1997-02-16
2024-03-03 20:58:53|WEEKLY|03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|-58.886933923115|21|3.8456445138818||0|0|0.28277|47.05|-0.15136|48|-0.15135839735741|48|39.9|0.08565|0.13769|0.13647589184451|0.23710738994731|361.63456002339|574.98451357159|1147.5609836941|0.667|0.433|0.1788|30|15|0.0029042563681183|0.054318225143796|124.19999694824|2021-01-24|-0.27018|2002-02-24|0.23558|2002-03-03
2024-03-03 20:58:54|WEEKLY|03715|6947|/equities/pierre-vacances|CACALL|1.1679691589623|13|0.11881655217432|-0.1806|1|2|-0.21026|1.232|0.02937|31|0.029372220704212|31|38.7|0.05161|0.16884|0.14187983901412|0.16795904650596|363.4201332309|345.8524275995|30.723190099862|0.364|0.273|0.22034|33|4|0.00090598138091544|0.076669976726144|21.819999694824|2007-07-22|-0.29744|2020-03-15|0.70248|2022-08-14
2024-03-03 20:58:56|WEEKLY|03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|-13.147553087276|22|0.9210654150281||0|0|0.23923|11.13|-0.15238|35|-0.1523754391405|35|36.83|0.12114|0.22371|0.3413847461028|0.51952414054059|2245.3911230518|3106.7717325365|1060.000059037|0.522|0.348|0.21025|46|15|0.0028163381924198|0.070671854227405|42.209999084473|2018-05-27|-0.28846|2001-09-16|0.34615|2009-03-22
2024-03-03 20:58:57|WEEKLY|03717|17847|/equities/plastiques-du-val-de-loire|CACALL|-3.7996628833569|7|0.26322096429787|0.0535|-1|1|0.05346|3.01|0.11774|4|0.11774164115113|4|36.93|0.27758|0.36027|0.44979095280235|0.67433530576884|6772.7231589463|2141.1345430931|23.760656282698|0.674|0.391|0.15193|46|23|0.001116633431085|0.059192304985337|46.099998474121|2000-09-24|-0.87577|2012-02-26|0.275|2014-06-22
2024-03-03 20:58:58|WEEKLY|03718|945688|/equities/poxel-sa|CACALL|0.31599760373487|11|0.099929854818365|-0.2414|1|1|-0.24138|0.44|0.63795|65|-0.31323589569048|5|42.09|-0.0198|0.04837|0.1009076029615|-0.096966191888344|150.95883495789|60.996191086619|6.1196104883747|0.818|0.364|0.36955|11|8|-0.0018586469344609|0.11823549682875|17.739999771118|2015-02-15|-0.25171|2020-03-15|0.84701|2015-02-15
2024-03-03 20:58:59|WEEKLY|03719|17849|/equities/precia|CACALL|29.399358914832|11|2.0256728488548|0.2038|1|2|0.17857|36.3|-0.24375|37|-0.24374997615814|37|29.18|-0.03436|0.09546|0.0092436748471311|0.055170669910911|19.605771743048|57.609175165074|71.078910229051|0.614|0.404|0.13765|57|16|0.0014751404662283|0.041627489539749|143.85000610352|2016-02-14|-0.89898|2016-05-01|0.3|2004-05-23
2024-03-03 20:59:00|WEEKLY|03720|13181|/equities/hubwoo-s.a.|CACALL|-0.096422315254961|3|0.013701694828318||0|0|0.21212|0.052|-0.47619|48|-0.47619048745366|48|54.09|0.05729|0.14758|0.036658023622323|0.054717949157415|38.053420477917|41.856018429888|0.3638653679964|0.636|0.409|0.36228|22|12|-0.0015688255033557|0.11766907718121|18.586000442505|2000-11-05|-0.30573|2009-06-28|0.63547|2002-10-20
2024-03-03 20:59:02|WEEKLY|03721|1009128|/equities/prodways-sas|CACALL|-1.1631641600872|55|0.10713147178006||0|0|0.65505|0.94|0.21151|63|0.21151148426319|63|50.17|-0.0197|0.13063|0.21151148426319|0.21151148426319|121.151|121.151|17.504655822128|0.167|0.167|0.24794|6|0|-0.0027876338028169|0.087130563380282|7.6900000572205|2017-05-28|-0.30233|2023-10-22|0.30726|2020-04-19
2024-03-03 20:59:03|WEEKLY|03722|17667|/equities/prologue-software|CACALL|-0.24307281520278|22|0.020107604551022||0|0|0.20346|0.184|-0.13522|13|-0.13521917225269|13|45.31|0.14466|0.30687|-0.036813835786257|-0.030067620229366|25.575983354865|45.262962793989|0.030978515986064|0.615|0.423|0.34112|26|10|-0.001558081734779|0.11704002502085|3328.9680175781|2000-03-12|-0.78295|2007-01-21|1.00184|2012-11-04
2024-03-03 20:59:04|WEEKLY|03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|17.432269490552|53|0.79225830131711|0.145|1|1|0.14505|19.42|-0.21454|16|-0.21453698382933|16|43.14|0.10463|0.16943|0.15514888063392|0.19746023712416|484.2998499195|341.721507994|133.93103500892|0.621|0.414|0.20388|29|12|0.0013586185725249|0.067031013046815|117.44000244141|2007-06-10|-0.2589|2015-10-04|0.25059|2020-11-29
2024-03-03 20:59:05|WEEKLY|03724|6996|/equities/rallye|CACALL|-0.28347840979706|36|0.065792801727885|0.9336|-1|1|0.93363|0.0375|-0.60649|2|-0.60648715455983|2|31.65|-0.01723|0.07667|-0.0026258315682443|0.0036200521095845|27.148557414808|55.864519125742|0.040894223269479|0.538|0.385|0.22071|52|13|0.00013566329565735|0.078126609161214|91.699996948242|1991-04-07|-0.68436|2023-07-02|2.73684|2023-11-05
2024-03-03 20:59:06|WEEKLY|03725|7659|/equities/general-sante|CACALL|-19.56592326404|13|0.99697448492486|0.1828|-1|1|0.18277|15.65|-0.078|20|-0.078000747537894|20|52.86|0.04002|0.07351|0.1153484842614|0.11673460801182|403.38990469397|268.92823194986|89.229716707772|0.682|0.455|0.17642|22|13|0.00062784680851064|0.058125608510638|33.029998779297|2006-12-24|-0.26632|2007-12-23|0.30262|2008-11-16
2024-03-03 20:59:08|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
2024-03-03 20:59:09|WEEKLY|03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|-118.81404084304|108|8.2416212917627||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|0.0015165297297297|0.061076|217.19999694824|2021-12-05|-0.35579|2001-09-23|0.24764|2000-06-18
2024-03-03 20:59:10|WEEKLY|03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|21.15230290916|13|1.3196810290647|0.0429|1|2|-0.00712|23.69|-0.17421|37|0.023999457706544|11|37.83|0.0492|0.09891|0.048527085736357|0.099219332337646|95.28424499027|122.97549235855|144.62760529805|0.565|0.348|0.23088|23|11|0.0018828571428571|0.074377641723356|25.770000457764|2023-12-24|-0.24194|2008-10-12|0.40296|2020-04-12
2024-03-03 20:59:11|WEEKLY|03729|7305|/equities/robertet|CACALL|-867.507318311|111|31.568364905225||0|0|0.12778|785|-0.28186|9|3.7441860465116|253|34.5|0.09417|0.14422|0.18165994169152|0.27576573569354|1420.4315948452|2249.8510375451|4247.8356030576|0.518|0.357|0.13922|56|21|0.0025183986287953|0.043806660137121|1068|2020-02-16|-0.16275|1990-09-30|0.19332|2018-04-01
2024-03-03 20:59:12|WEEKLY|03730|1084836|/equities/roche-bobois|CACALL|43.245142204131|11|3.5455169513555|-0.0868|1|2|-0.10465|46.2|-0.18621|13|0.18206524189794|54|31.56|-0.01877|0.03515|0.070535011026475|0.2483772896409|108.28499650839|167.63789533567|217.92452405805|0.556|0.333|0.19861|9|5|0.0034845578231293|0.065454353741497|55.200000762939|2023-08-13|-0.14607|2019-01-20|0.12593|2021-08-01
2024-03-03 20:59:13|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
2024-03-03 20:59:14|WEEKLY|03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|22.059760579201|9|0.85674651174671||0|0|0.05801|24.44|-0.12737|23|-0.12737123569092|23|33.18|-0.02365|0.06981|0.03041004075797|0.049802207382909|177.9233838323|217.90928069348|506.00415983661|0.574|0.377|0.14089|61|23|0.0017970669291339|0.049379424212598|65.599998474121|2018-05-06|-0.52181|2012-05-20|0.47705|1991-11-10
2024-03-03 20:59:16|WEEKLY|03733|17857|/equities/sabeton|CACALL|-21.524184236197|12|0.72472795157559|-0.0045|-1|2|-0.02688|19.1|-0.18|28|0.71428571428571|100|26.02|-0.0431|0.04396|0.037240270045323|0.13134902776168|93.836632989808|359.15380712631|233.75353674185|0.5|0.281|0.11961|64|18|0.0015888782816229|0.035415602625298|30.60000038147|2021-01-17|-0.51972|1995-09-17|0.51911|1995-05-14
2024-03-03 20:59:17|WEEKLY|03734|7538|/equities/samse|CACALL|176.65206908297|13|8.0050472128375||0|0|0.01842|193.5|0|21|0.028285517856642|30|29.14|0.04133|0.0914|0.092662255918736|0.13975520636977|761.77058014827|832.66716695789|706.72025540918|0.628|0.419|0.09454|43|16|0.002115256916996|0.034786039525692|220|2022-06-26|-0.17479|2003-05-04|0.24502|2003-05-11
2024-03-03 20:59:17|WEEKLY|03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|192.11329405583|11|19.578904015895||0|0|0.04371|253.1|-0.23386|24|-0.23385597357079|24|35.21|0.16062|0.27887|0.3104634926019|0.44085761239039|1511.1762896069|2273.1997626849|5791.7623050724|0.535|0.395|0.21323|43|14|0.0047875131233596|0.065818202099737|551|2021-09-12|-0.83559|2011-02-27|0.26542|2004-09-26
2024-03-03 20:59:19|WEEKLY|03736|7004|/equities/bongrain|CACALL|-57.158156380873|38|1.647446914262|0.0828|-1|1|0.08276|53.2|0.13609|74|0.14965985291228|34|33.42|-0.0029|0.0382|0.009472964808574|0.03836201347422|99.763402070707|209.48171258545|176.50962787083|0.6|0.4|0.13441|60|24|0.00089859451518119|0.047386782566112|98.5|2007-07-15|-0.14528|1990-10-14|0.18098|2008-02-24
2024-03-03 20:59:20|WEEKLY|03737|17705|/equities/bois-scier-manche|CACALL|-9.6681080969287|21|0.25603615946615||0|0|-0.04706|8.9|-0.13706|45|-0.13705587098346|45|20.54|-0.00531|0.05448|0.025975375583327|0.052378398932019|119.05615426683|157.84992581589|222.55562533693|0.565|0.391|0.09238|46|7|0.0017721347150259|0.047435937823834|11.338000297546|2007-02-25|-0.18994|2005-10-30|0.51516|2002-04-21
2024-03-03 20:59:21|WEEKLY|03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|25.52248359082|66|1.3856532026178|0.4983|1|2|0.45305|27.47|0.23709|39|-0.14845359581422|18|34.6|0.02403|0.08411|0.12335097016724|0.17464773414245|1331.4280621804|906.93203172207|193.17861320332|0.632|0.368|0.18014|57|27|0.00162088365243|0.062219464899362|178.80000305176|1998-08-02|-0.33814|2020-03-15|0.36103|2002-11-24
2024-03-03 20:59:22|WEEKLY|03739|7073|/equities/seche-environ|CACALL|101.05584451344|8|5.9419216075303|0.0484|1|1|0.04839|117|0.35061|80|0.35061385918491|80|36.84|0.0969|0.18268|0.19803013330984|0.29285573986335|864.39344665912|829.91168551371|406.25001076195|0.514|0.324|0.20235|37|15|0.0025999927007299|0.068224211678832|148|2007-06-10|-0.33096|2002-10-13|0.38637|2002-10-20
2024-03-03 20:59:23|WEEKLY|03740|17862|/equities/selectirente-n|CACALL|-89.536005648976|38|1.1786685496585||0|0|0.12371|85|0.03953|21|0.039528339091732|21|21.53|-0.01065|0.03593|0.011194056643919|0.042353951453168|118.94533511627|186.56447462813|187.63797225511|0.575|0.4|0.04182|40|11|0.0009032293986637|0.014423997772829|102|2023-06-11|-0.09094|2007-03-04|0.24286|2018-10-28
2024-03-03 20:59:25|WEEKLY|03741|943368|/equities/sergeferrari-g|CACALL|-7.5657231973161|33|0.60524106577204|0.5129|-1|1|0.51293|5.65|1.42239|109|1.4223910357342|109|29.56|-0.01548|0.13106|0.060589000120539|0.18349767629688|68.807322762215|208.45870272228|46.009773764062|0.563|0.438|0.1482|16|6|0.000632|0.065583801980198|19.780000686646|2022-03-27|-0.23514|2023-10-22|1.2069|2020-05-17
2024-03-03 20:59:26|WEEKLY|03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|-6.4443717863066|17|0.37547540951955||0|0|-0.17036|6.08|-0.1808|14|-0.1808034468462|14|39.15|-0.00111|0.04547|-0.017944724340027|-0.020482898673302|56.553428687418|64.118525651997|82.273342808563|0.615|0.385|0.18982|26|11|0.00068533849129594|0.059081499032882|34.990001678467|2015-04-12|-0.30925|2020-03-08|0.21973|2020-04-19
2024-03-03 20:59:27|WEEKLY|03743|17876|/equities/store-electronic|CACALL|114.88689431161|6|13.713931248754|0.0154|1|1|0.01545|144.6|1.53707|132|1.5370698599686|132|37.52|0.0125|0.22267|0.043491145570356|0.11917991955163|100.76959070012|169.93271813262|900.93466029346|0.64|0.4|0.20208|25|13|0.0040904241781548|0.067856797454931|173.80000305176|2023-06-25|-0.59582|2023-06-25|0.51242|2019-01-13
2024-03-03 20:59:27|WEEKLY|03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|-3.8851101416822|31|0.40420341552878||0|0|0.6112|2.43|-0.09486|38|-0.094858825475188|38|37.75|-0.04945|0.03208|0.062567694495043|-0.10522840664401|110.1412306089|63.527746566054|11.57142888932|0.625|0.5|0.30348|8|4|-0.0035926204819277|0.10406572289157|25.495000839233|2018-06-17|-0.35679|2020-03-15|0.26531|2020-06-07
2024-03-03 20:59:28|WEEKLY|03745|17889|/equities/tunn-prado-caren|CACALL|26.959570193278|156|0.40585853339375|0.5862|1|1|0.58621|27.6|-0.09413|15|-0.094131249690436|15|29.93|-0.01183|0.04226|0.052840665301301|0.077780785034392|136.24367867782|134.24732567773|171.96262737346|0.552|0.345|0.12374|29|11|0.0010068328445748|0.038029589442815|42.5|2007-05-06|-0.21979|2017-01-29|0.2562|2021-04-04
2024-03-03 20:59:30|WEEKLY|03746|17776|/equities/francaise-casinos|CACALL|-2.0308285165417|2|0.1415098696564|0|-1|1|0|1.61|-0.17857|52|-0.17857143726015|52|23.52|-0.17277|0.02183|-0.077023269323741|-0.023464168390245|2.2180062971448|19.470818383205|2.631191939704|0.446|0.286|0.25599|56|12|0.0052422306525038|0.081182890743551|66.887001037598|1997-05-18|-0.74001|2000-07-02|1.64612|2000-07-09
2024-03-03 20:59:31|WEEKLY|03747|17888|/equities/tour-eiffel|CACALL|-14.21207554863|2|1.0540251192983||0|0|0.02155|11.35|-0.1953|4|-0.19530276299474|4|23.75|-0.05271|0.02265|0.0028654841544335|0.0097598727738056|41.401857527129|88.400737087899|31.97363240238|0.536|0.321|0.13684|84|28|0.00084290080160321|0.047170365731463|142.3509979248|2007-02-18|-0.36677|2008-10-12|0.42679|2000-02-20
2024-03-03 20:59:32|WEEKLY|03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|-89.027625119995|5|5.0992085259195||0|0|0.01264|75|-0.26217|4|-0.26216608706981|4|37.74|0.03109|0.09516|0.14174646971256|0.18432820359271|984.9839730243|976.11816431205|1928.0205135585|0.574|0.426|0.15355|54|19|0.0022655288932419|0.053951425073457|123.59999847412|2017-06-04|-0.31724|2002-09-22|0.21645|2020-04-12
2024-03-03 20:59:33|WEEKLY|03749|17867|/equities/soditech-ingenier|CACALL|-1.5743523692623|19|0.14328886647758|-0.1575|-1|1|-0.15748|1.47|0.24125|20|0.24124884530148|20|31.94|0.04412|0.21946|0.052596021984421|0.09096703808136|49.117320562947|81.953019229919|12.672413623007|0.361|0.278|0.30833|36|6|0.0042442123287671|0.11427827054795|12.89999961853|2000-12-10|-0.31034|2001-09-16|2.2844|2004-11-28
2024-03-03 20:59:34|WEEKLY|03750|17871|/equities/sogeclair|CACALL|17.559586658537|13|0.84680457431081|0.0894|1|2|0.06596|20.2|0.76148|66|0.7614839575329|66|37.29|0.23146|0.33047|0.37860662394309|0.53496788243023|11836.208447967|11867.307179324|353.33218009415|0.629|0.429|0.19191|35|15|0.0027964160971906|0.066252923310554|53.599998474121|2018-01-21|-0.38523|2002-09-29|0.49091|2020-12-06
2024-03-03 20:59:36|WEEKLY|03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|-170.58181228359|6|11.220711175767|-0.0088|-1|1|-0.00882|137.2|-0.15763|62|-0.15763392647447|62|40.66|0.25746|0.92254|0.92502255477895|1.3544175122302|35984.338240046|24573.94175216|6870.3053775508|0.625|0.406|0.37495|32|18|0.018940436447167|0.11241455589587|243|2021-12-05|-0.59243|2014-12-28|18.6971|2011-12-04
2024-03-03 20:59:37|WEEKLY|03752|7058|/equities/solocal|CACALL|-0.10047189851717|100|0.0063239669969209|0.9253|-1|1|0.9253|0.0815|-0.08893|33|-0.088928517428951|33|35.38|-0.16257|2.9791|6.4471719615043|7.1097847001274|2292.4015206127|2792.0704479839|0.038051573543487|0.423|0.385|0.3268|26|10|0.090254347399411|0.098221923454367|371.13000488281|2006-07-02|-0.7649|2015-07-05|99.51476|2016-12-11
2024-03-03 20:59:38|WEEKLY|03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|1.9539883307555|16|0.23801771863359|-0.0702|1|1|-0.07018|2.12|-0.03636|8|-0.16014311835863|20|37.04|0.25195|0.54364|0.56923376940044|0.73201716454571|101.3728850969|120.56234529914|175.20659658868|0.4|0.32|0.22921|25|5|0.0040710201912859|0.079971296493092|19.940000534058|2020-12-13|-0.76522|2013-09-01|0.55855|2021-07-04
2024-03-03 20:59:39|WEEKLY|03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|-41.212284512557|12|5.770761313451||0|0|0.04762|24.2|-0.73495|57|-0.73495032055474|57|29.2|-0.02948|0.01939|0.0022788917786408|0.0076467934013645|39.396340532055|50.273526443355|125.58381000551|0.652|0.409|0.14882|66|30|0.0011678586171311|0.049807755417957|132.61000061035|2015-04-12|-0.77383|2023-12-17|0.21754|2020-03-22
2024-03-03 20:59:40|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
2024-03-03 20:59:42|WEEKLY|03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|198.73755130744|6|11.9874844234|0.1897|1|2|0.11402|238.4|-0.24563|14|0.045142917858858|34|29.92|-0.0081|0.14271|0.020495906522904|0.18756441909109|-273.40391328943|797.8250700743|4749.0038805236|0.508|0.305|0.19871|59|18|0.0045880225988701|0.06693109039548|239.60000610352|2024-03-03|-0.68367|1995-03-12|2.17994|1995-03-05
2024-03-03 20:59:43|WEEKLY|03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|27.418514158275|13|1.1984457296294|0.086|1|1|0.08604|30.8|-0.19052|39|0.099734131039787|51|49.22|0.06507|0.12161|0.037577961991039|0.1516285561836|107.13848657102|132.35470496|177.01149374888|0.333|0.222|0.19698|9|3|0.0023994725274725|0.060793692307692|32|2024-02-25|-0.30189|2020-03-22|0.24144|2020-05-03
2024-03-03 20:59:44|WEEKLY|03758|7380|/equities/sii|CACALL|66.91392458065|12|1.0453582188035|0.3544|1|2|0.32514|70.1|-0.12195|12|1.1529681437064|146|33.97|0.10545|0.17111|0.1793595867522|0.30073253268263|1392.5127695121|1844.5692044484|1487.0597184395|0.757|0.459|0.18226|37|20|0.0035832255520505|0.06060523659306|70.400001525879|2024-02-04|-0.28578|2001-09-16|0.46787|2001-09-30
2024-03-03 20:59:45|WEEKLY|03759|17874|/equities/sqli|CACALL|-46.388211214943|21|1.5740354556939||0|0|0.02778|42|0.40717|76|0.40716611365983|76|46.5|0.11747|0.20817|0.24960605176202|0.26813179106201|1494.7930784476|1042.7211178352|55.687409773892|0.615|0.5|0.24428|26|12|0.0014297314890155|0.083431830756713|153.91400146484|2000-09-03|-0.31106|2002-10-13|0.61278|2002-10-20
2024-03-03 20:59:45|WEEKLY|03760|960709|/equities/srp-groupe-sa|CACALL|-1.1963151481273|50|0.070438377940724||0|0|0.28261|0.99|-0.48761|35|-0.48761060997779|35|48.25|0.58878|0.70706|-0.1756234561369|-0.1756234561369|58.22595004|58.22595004|5.7225436600941|0.25|0.25|0.40158|8|2|-0.0024541609195402|0.10726770114943|21.450000762939|2016-02-07|-0.50184|2016-03-13|0.76563|2018-01-14
2024-03-03 20:59:47|WEEKLY|03761|17875|/equities/st-dupont|CACALL|-0.10198488182487|5|0.011961626829908||0|0|-0.09868|0.0668|-0.45225|16|-0.4522522500753|16|38.81|-0.06317|0.11034|-0.013868746698764|-0.026935203715664|19.889942891455|17.708134581994|3.3708432248314|0.444|0.361|0.3227|36|13|0.00071790149892934|0.10229523197716|2.2527000904083|1997-02-09|-0.45833|2006-06-25|0.875|2006-06-18
2024-03-03 20:59:48|WEEKLY|03762|7121|/equities/stef-tfe|CACALL|108.37337698473|61|4.3422081803821|0.3508|1|2|0.32828|122.6|0.04585|57|-0.036217378595898|15|36.51|0.04137|0.09956|0.027198518664274|0.076751042996502|121.65475333938|202.84434468563|1124.7706675668|0.486|0.343|0.11823|35|8|0.0023475485799701|0.042925|124.40000152588|2024-02-11|-0.12566|2008-01-20|0.25138|1998-07-12
2024-03-03 20:59:49|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
2024-03-03 20:59:50|WEEKLY|03764|7127|/equities/sword-group|CACALL|33.50144270165|16|1.7922546058349|-0.0282|1|2|-0.05782|35.85|0.07195|27|-0.086677446915089|14|38.97|0.08875|0.14328|0.081987857243094|0.21809745129912|151.91618302369|466.75269394806|373.43746926635|0.759|0.448|0.19493|29|15|0.0021360262008734|0.05944327510917|53.799999237061|2022-05-01|-0.22807|2020-03-15|0.34|2002-10-27
2024-03-03 20:59:51|WEEKLY|03765|7091|/equities/synergie|CACALL|30.675928361053|11|1.4524656428864|-0.0748|1|2|-0.09971|31.15|0.00877|45|0.0087717568686894|45|26.26|0.06486|0.13933|0.12022786920502|0.2064168306879|1494.6214445561|4708.6190234171|4272.9767901631|0.545|0.377|0.18013|77|25|0.0035382775590551|0.06430500984252|54.5|2018-05-13|-0.27546|1991-02-03|0.30186|2000-03-05
2024-03-03 20:59:53|WEEKLY|03766|943267|/equities/tarkett|CACALL|-10.777807714023|119|0.52077162912412|0.4935|-1|1|0.49353|9.4|-0.35071|3|-0.35071386456523|3|26.13|-0.09099|-0.01454|-0.14237807852275|-0.19558231752525|22.693621637593|31.665154853452|34.306568428465|0.5|0.313|0.23828|16|7|-0.00060171641791045|0.070904626865672|44.990001678467|2017-06-04|-0.25763|2020-03-15|0.38007|2020-10-04
2024-03-03 20:59:54|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
2024-03-03 20:59:55|WEEKLY|03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|0.10395246375847|8|0.019742193932154|-0.1358|1|1|-0.13576|0.1426|-0.01274|83|-0.012735195744773|83|60.1|0.22616|0.32117|0.23762678556408|0.24796446482115|354.21780965378|213.3215529648|0.02122456779689|0.571|0.429|0.30747|21|11|-0.0028788337273444|0.10680671394799|3912.5991210938|2000-08-27|-0.67962|2022-11-20|0.53845|2012-01-29
2024-03-03 20:59:56|WEEKLY|03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|-22.588256402009|7|1.2939060797056||0|0|-0.03375|20.06|0.45143|63|0.45143280426981|63|38|-0.06465|0.02977|0.12207646533429|0.12207646533429|115.05775896|115.05775896|163.22212797564|0.5|0.5|0.21882|4|0|0.0045076582278481|0.077654683544304|24.780000686646|2023-10-01|-0.18005|2022-02-27|0.14783|2022-07-31
2024-03-03 20:59:56|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
2024-03-03 20:59:58|WEEKLY|03771|40327|/equities/televerbier-sa|CACALL|54.644862223609|29|2.0815413329173||0|0|0.29167|62|-0.06667|20|-0.062543781814324|5|12.58|-0.07303|-0.00321|-0.043099335515556|-0.0032398491609413|17.239451659104|84.276185148785|393.40100951508|0.468|0.26|0.0807|77|13|0.0024246940822467|0.026978375125376|75|2011-07-03|-0.33333|2020-03-22|0.26776|2008-05-11
2024-03-03 20:59:59|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
2024-03-03 21:00:00|WEEKLY|03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|7.3229453917249|31|0.4066162718563||0|0|0.12897|8.535|0.03774|30|0.32271945240381|86|41.78|0.07922|0.14414|0.024601625079044|0.040400891112733|105.4731265007|127.12812816474|338.82491728702|0.489|0.289|0.21257|45|17|0.0019113089005236|0.070403780104712|88.851997375488|2000-03-12|-0.23083|2009-02-22|0.30888|1999-12-12
2024-03-03 21:00:01|WEEKLY|03774|7242|/equities/thermador-groupe|CACALL|71.588367695069|11|3.9993589826469|-0.0055|1|2|-0.04379|80.8|0.04936|34|0.049363972142709|34|29.93|-0.00096|0.05299|0.0329343472679|0.098456318802523|143.58456476878|382.42061980046|969.98804071788|0.561|0.351|0.13123|57|22|0.0018996445221445|0.042924504662005|106.59999847412|2022-01-09|-0.50065|2013-03-03|0.13926|2022-10-16
2024-03-03 21:00:02|WEEKLY|03775|997440|/equities/tikehau-capital-partners-sas|CACALL|-21.797716877575|50|0.85532203500573|0.1092|-1|1|0.10924|21.2|-0.01449|34|-0.014492769647962|34|26.25|-0.08555|-0.01757|-0.044238364316121|-0.044238364316121|77.898603743121|77.898603743121|89.359260145698|0.417|0.417|0.16301|12|5|0.00035192307692308|0.04778793956044|28.177726745605|2018-04-22|-0.18973|2020-03-15|0.19048|2020-11-08
2024-03-03 21:00:04|WEEKLY|03776|17884|/equities/tipiak|CACALL|83.91042085595|40|0.86319304801677||0|0|0.41803|86.5|-0.16547|10|-0.16546762589928|10|20.18|-0.01451|0.03901|0.019421131266719|0.038093945514898|139.33117094333|209.65326613313|212.89686863405|0.53|0.386|0.09086|83|19|0.0010161260210035|0.028191452742124|98|2017-07-09|-0.14099|2000-02-06|0.26316|2023-11-05
2024-03-03 21:00:05|WEEKLY|03777|1141916|/equities/titan-cement-international-sa|CACALL|22.558900946379|17|1.1720329542955|0.3854|1|1|0.38542|26.6|-0.15942|7|0.31362818191776|36|32|0.02362|0.06274|0.028416389815441|0.23967003401581|103.99073557941|153.13116273|147.1284753227|0.714|0.286|0.19344|7|5|0.0026180833333333|0.059366416666667|26.64999961853|2024-03-03|-0.25568|2020-03-01|0.19818|2020-11-15
2024-03-03 21:00:06|WEEKLY|03778|7160|/equities/tonnellerie|CACALL|40.07857420527|113|2.2787850980915|0.5685|1|2|0.4434|45.9|-0.28745|13|-0.1125928440139|37|36.27|-0.02762|0.08302|0.026922688901317|0.11459881306218|55.924136510638|144.74038720705|273.2143072044|0.606|0.364|0.14854|33|12|0.0019794117647059|0.049824094728801|49.25|2018-02-18|-0.75583|2012-09-23|0.30769|2003-08-17
2024-03-03 21:00:06|WEEKLY|03779|40315|/equities/total-gabon-sa|CACALL|-168.36558716565|24|6.4738727447615||0|0|0.06258|155.8|-0.216|32|-0.21671018276762|3|30.59|-0.01991|0.04499|-0.04058418715122|0.0095985557101268|12.578218042657|97.361316458449|108.72295864187|0.576|0.379|0.16464|66|25|0.001040763956905|0.054408011753183|750|2006-04-23|-0.26224|2020-09-27|0.27535|2009-01-11
2024-03-03 21:00:07|WEEKLY|03780|17887|/equities/touax|CACALL|4.5241385643179|16|0.37311626753977|-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|0.0011149763531266|0.051047020493957|40.303001403809|2007-07-29|-0.31973|2017-11-19|0.38477|1992-08-30
2024-03-03 21:00:10|WEEKLY|03781|7034|/equities/transgene|CACALL|-1.3081880186411|31|0.081062673675097|0.39|-1|1|0.38999|1.048|-0.16804|29|-0.16803873764928|29|47.21|0.06482|0.16586|0.028285665898262|0.074608322435986|82.807319600517|156.38392946491|2.2440152147628|0.786|0.5|0.36738|28|17|0.00023235946745562|0.10140781065089|105.6370010376|2000-03-12|-0.36009|2015-09-13|0.72237|2001-04-01
2024-03-03 21:00:11|WEEKLY|03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|128.95761591235|70|7.0307957131362|0.4415|1|1|0.44148|151.5|0.3215|49|1.0653332519531|83|47.52|0.48839|0.64929|0.69592131574968|1.154358811062|9030.4582821289|15932.838119739|4840.255414082|0.667|0.407|0.25284|27|10|0.0047627958579882|0.079291952662722|193.89999389648|2021-07-04|-0.38915|2008-07-06|0.30667|2009-06-07
2024-03-03 21:00:12|WEEKLY|03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|-26.677188341428|10|2.255625164634||0|0|0.09693|20.87|-0.17314|23|-0.1731385566407|23|39.78|0.14679|0.24872|0.26051577266162|0.3336298024299|1907.5350144757|1439.4245812015|818.75247690151|0.611|0.444|0.28583|36|17|0.0035785218598196|0.088292068008328|107.90000152588|2018-07-22|-0.27973|2002-06-30|0.59638|2002-10-20
2024-03-03 21:00:13|WEEKLY|03784|17674|/equities/unibel|CACALL|-1015.4162921446|3|21.62488764337||0|0|-0.03141|985|-0.05446|8|-0.054455445544555|8|13.02|-0.05824|0.0263|0.0048966389079602|0.058263388621547|48.382097135328|504.73293923742|4898.0605176759|0.508|0.317|0.09426|126|22|0.0035825639464068|0.029154360535932|1180|2022-02-13|-0.26|2001-04-29|0.24491|2015-11-22
2024-03-03 21:00:13|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
2024-03-03 21:00:16|WEEKLY|03786|17892|/equities/union-tech-info|CACALL|0.48970231464568|31|0.044530372780691|0.1376|1|1|0.13761|0.62|-0.13779|73|-0.078846115931943|94|53.78|0.09055|0.33391|0.35222111189861|0.48569716911134|507.43841442258|435.87766459564|20.666666825612|0.652|0.435|0.33583|23|13|0.0032231491712707|0.11927064719811|33.683300018311|2000-03-19|-0.38889|2002-10-13|1.62963|2005-07-17
2024-03-03 21:00:17|WEEKLY|03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|-14.743710261988|106|1.2745702208436||0|0|0.50331|10.5|-0.21914|15|-0.21914431571096|15|42|0.10854|0.17726|0.13538807417798|0.19691368427649|610.63241868863|666.83631751636|541.23709743823|0.609|0.391|0.21873|46|21|0.0022814089347079|0.074400486008837|67.800003051758|2017-05-14|-0.33045|2020-03-15|0.23982|1986-02-16
2024-03-03 21:00:18|WEEKLY|03788|408|/equities/vallourec|CACALL|11.407084640052|16|1.0909875970818|0.0353|1|1|0.03534|13.77|-0.22186|35|-0.14427651747411|8|36.8|0.36254|0.47931|0.42653273287787|0.61011767969539|133.55280334941|148.70784440406|37.937019924559|0.618|0.418|0.28622|55|23|0.0022769494850417|0.088438661108386|2924.7209472656|2007-06-24|-0.71229|2016-03-27|0.68817|2016-03-06
2024-03-03 21:00:19|WEEKLY|03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|-4.6383386519619|20|0.4836128839873|0.3811|-1|1|0.38113|3.155|-0.18729|18|-0.18729169111394|18|35.42|0.06329|0.18555|0.11092151774676|0.23365170792941|51.297727509631|172.71026626766|40.293742045102|0.542|0.417|0.29063|24|9|0.0017056846950518|0.093465627157652|29.700000762939|2021-12-05|-0.41867|2021-09-19|0.5936|2022-06-26
2024-03-03 21:00:20|WEEKLY|03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|-37.889496986438|21|2.0456161608928||0|0|-0.01793|35.2|0.30626|51|0.30626161604915|51|26.25|-0.09145|-0.00581|-0.10209120756555|-0.03419060822971|57.396243492052|82.678502891131|125.26690492913|0.5|0.375|0.20467|8|2|0.002145652173913|0.066679565217391|44.860000610352|2023-09-10|-0.1689|2020-03-15|0.26263|2020-04-12
2024-03-03 21:00:21|WEEKLY|03791|40320|/equities/inside-secure-sa|CACALL|0.36438425998259|1|0.069205245639324||0|0|0|0.559|-0.15105|11|-0.15105311850516|11|41.8|0.13155|0.22751|0.1230706666394|-0.056299018216335|111.57684260235|71.603721033656|6.3703708211946|0.4|0.2|0.32804|15|5|-0.0018800637958533|0.10867547049442|9.6339998245239|2012-03-25|-0.34176|2012-06-03|0.30518|2019-01-13
2024-03-03 21:00:22|WEEKLY|03792|17896|/equities/vetoquinol|CACALL|89.04192780366|15|5.1846890708894|0.1197|1|2|0.09487|100.4|0.27222|95|1.0290497727981|82|38.61|0.04385|0.09285|0.082368866287671|0.14387910337822|188.43007621382|237.33363229747|436.52174576469|0.609|0.391|0.15108|23|12|0.0023783924611973|0.051412039911308|161|2021-11-07|-0.24296|2022-09-18|0.18147|2021-08-01
2024-03-03 21:00:23|WEEKLY|03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|31.219808580839|55|1.6468200646033|0.3059|1|2|0.20102|35.25|0.11863|48|0.11863369406407|48|36.13|0.12216|0.18269|0.11094723409581|0.19029418123199|844.02570052039|1531.8183713416|4351.8518390424|0.636|0.4|0.15646|55|25|0.0027129789318961|0.052234194022538|139|2007-05-13|-0.16972|2020-03-15|0.3094|2008-11-30
2024-03-03 21:00:24|WEEKLY|03794|7152|/equities/viel-et-cie|CACALL|7.5925010530531|8|0.39693293903109||0|0|-0.04328|8.4|-0.17694|25|0.24749164119615|36|42.56|0.14475|0.21842|0.25613454794941|0.39088005914753|2436.7019971722|1839.7588919355|466.14869062954|0.512|0.302|0.16291|43|16|0.0018697495917256|0.055316913445835|10.626999855042|2000-03-12|-0.24647|2000-04-09|0.41034|2000-03-05
2024-03-03 21:00:25|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
2024-03-03 21:00:27|WEEKLY|03796|6977|/equities/virbac|CACALL|296.90309276208|12|17.172683838001|0.1078|1|1|0.10784|339|-0.224|23|-0.13793103448276|22|27.51|-0.02379|0.03966|0.007385794246806|0.0800144817784|53.308496753749|414.54430988198|4425.587555521|0.603|0.356|0.17423|73|28|0.0028445071817732|0.055828013868252|448.5|2021-11-07|-0.20466|2020-03-15|0.23043|2021-04-18
2024-03-03 21:00:28|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
2024-03-03 21:00:29|WEEKLY|03798|7177|/equities/cegereal|CACALL|-13.184634801092|51|0.67539042125418||0|0|0.36957|11.6|-0.28682|10|-0.2868216991224|10|27.66|-0.01331|0.04999|-0.0018563013636258|0.0060956574050573|76.950850433835|94.648411728898|36.080870391662|0.625|0.469|0.11354|32|12|-0.0004379679144385|0.037330192513369|51.696613311768|2018-04-29|-0.22689|2023-03-19|0.24734|2015-10-04
2024-03-03 21:00:30|WEEKLY|03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|-10.235926172984|52|0.93197537192102|0.5576|-1|1|0.55758|7.3|-0.12552|22|-0.15086344676276|41|28.5|-0.04514|0.04178|-0.03579817919988|0.033067347267134|30.859742972271|122.73177912502|18.664826210894|0.792|0.458|0.20721|24|11|-0.00051012244897959|0.064192299319728|40.820999145508|2010-01-10|-0.25923|2011-11-13|0.37998|2011-11-20
2024-03-03 21:00:31|WEEKLY|03800|7444|/equities/vrank-pomm-mono|CACALL|-17.283759050922|28|0.6976120317386|0.1214|-1|1|0.12139|15.2|-0.01983|27|-0.019830050370214|27|31.5|-0.05327|0.0081|0.006260625538696|-0.0036700511439024|77.374493725213|75.057168166778|56.505576300434|0.643|0.452|0.14926|42|20|0.00036357037037037|0.047576118518519|56.650001525879|2008-01-06|-0.2897|2008-10-12|0.47361|1998-04-12
2024-03-03 21:00:33|WEEKLY|03801|17872|/equities/solucom|CACALL|52.094055749153|12|3.7176704722522|0.1196|1|2|0|56|-0.11891|32|-0.11890835409047|32|46|0.25134|0.34067|0.3903526721734|0.62165553908063|1867.3048308959|4674.5755992607|708.32278051185|0.63|0.444|0.19223|27|10|0.0029198882681564|0.065837701516361|66|2024-02-04|-0.25653|2001-09-16|0.34168|2003-11-16
2024-03-03 21:00:34|WEEKLY|03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|78.573287943789|6|3.7589047816764|0.1009|1|2|0.08493|90.7|0.02994|32|0.029943520066428|32|43.34|0.1252|0.18943|0.10459499008425|0.18423882205145|838.21080826819|1254.0903643987|1569.20404249|0.681|0.404|0.18308|47|24|0.0025108765915769|0.061953736532811|152.60000610352|2018-02-04|-0.36368|2008-10-12|0.26242|2009-04-19
2024-03-03 21:00:35|WEEKLY|03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|-9.4827231919763|18|0.70674107988668||0|0|0.14595|7.49|0.25978|43|0.25978067348894|43|42.88|0.14471|0.20745|0.21903620824804|0.2368433990527|254.55758487342|187.62686995663|89.272937599807|0.75|0.5|0.27273|8|4|0.0018416944444444|0.093310805555556|11.619999885559|2023-08-06|-0.2715|2020-03-22|0.20888|2020-06-07
2024-03-03 21:00:36|WEEKLY|03804|17900|/equities/xilam-animation|CACALL|-6.5082852659977|76|0.88109504575055|0.8862|-1|1|0.88618|3.87|-0.11413|8|-0.14109142203846|47|44.83|0.74008|0.93305|-0.072713053043322|-0.004263122714097|27.270480013671|65.970149796897|27.642856325422|0.458|0.292|0.2637|24|10|0.0013607124239791|0.097017758470895|69|2018-05-06|-0.6|2023-10-29|0.38889|2009-01-11
2024-03-03 21:00:37|WEEKLY|03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|168.90132330655|68|6.4895598133442||0|0|0.36812|186.94|-0.05595|22|-0.068333736891855|31|43.89|-0.02405|0.01103|0.037216486709063|0.091304576785097|204.57193227363|440.63453158536|3228.6701843359|0.689|0.444|0.1343|45|23|0.0021612144955926|0.044976620959843|190.52000427246|2024-03-03|-0.14558|2020-03-15|0.17564|2001-09-30
2024-03-03 21:00:39|WEEKLY|03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|133.87711701773|71|5.5842934118949|0.3876|1|1|0.38764|152.64|-0.13285|34|0.13193435939602|67|45.22|0.06094|0.10974|0.10120313196038|0.24143224604538|151.02702280572|391.86413110139|682.95300574671|0.593|0.37|0.22335|27|13|0.0029419132455461|0.072618295894655|154.11999511719|2024-03-03|-0.28493|2001-09-16|0.42822|2020-06-07
2024-03-03 21:00:40|WEEKLY|03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|-15.314515579098|22|1.2303942410702||0|0|0.09033|12.085|-0.52195|10|-0.52195036308944|10|38.79|-0.02051|0.06627|0.023198009810743|0.0231570850873|50.367835307806|52.443319337337|4.9380951453133|0.529|0.412|0.21744|34|10|-3.5156716417911E-5|0.085670089552239|283.29000854492|2001-06-10|-0.54626|2003-03-16|0.39545|2003-05-04
2024-03-03 21:00:41|WEEKLY|03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|21.934446141233|11|1.3100745533112|-0.0458|1|2|-0.07686|24.08|-0.10063|18|-0.12173428842362|32|41.7|0.34831|0.44495|-0.0078151387127285|-0.041815433163297|46.179059532362|55.574020804606|40.019277309167|0.545|0.333|0.2735|33|13|0.0019500577200577|0.097565988455989|149.86000061035|2008-06-08|-0.34245|2008-10-12|0.4808|2002-04-07
2024-03-03 21:00:42|WEEKLY|03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|29.463679314227|13|1.0512736636496|0.0788|1|1|0.07885|32.36|-0.15499|38|0.030555497107264|26|38.3|0.0102|0.08552|0.06986867251341|0.14969288533469|164.22331516496|524.54596638342|980.60609327094|0.528|0.377|0.19768|53|19|0.0023810871694417|0.065339745347698|42.159999847412|2000-09-03|-0.30439|2009-02-22|0.47341|1988-02-07
2024-03-03 21:00:43|WEEKLY|03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|-62.858668626525|51|2.7150407549919||0|0|-0.08649|56.15|-0.03941|12|-0.03940518516633|12|42.61|-0.01478|0.04911|-0.051797211433168|0.032271479153298|17.979031646201|122.0743465941|263.36774075804|0.639|0.417|0.21643|36|18|0.0019399116161616|0.070065271464646|92.400001525879|2007-05-20|-0.30655|2008-12-21|0.40375|2009-02-01
2024-03-03 21:00:45|WEEKLY|03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|32.439210001941|57|1.4167156332838||0|0|0.17278|36.11|-0.03748|25|-0.037475394988827|25|32.56|0.06816|0.12377|0.18185437965946|0.31361369313004|376.25956830157|812.66435968687|1157.3718568865|0.574|0.361|0.17694|61|23|0.0022745249755142|0.062360808031342|83.199996948242|2000-03-05|-0.24005|2020-03-15|0.31019|1999-12-26
2024-03-03 21:00:46|WEEKLY|03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|197.86289770745|13|8.8123684481021|0.2008|1|2|0.17096|225|-0.03334|94|0.5130515477265|59|42.24|0.07847|0.14485|0.14741717761|0.31666117553585|119.37231095233|704.21997488323|953.38981509791|0.578|0.333|0.23301|45|17|0.0027457187663356|0.071880303188709|368.89999389648|2000-03-12|-0.27918|2008-10-12|0.84873|1987-07-05
2024-03-03 21:00:47|WEEKLY|03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|-17.09563369356|22|0.80389618194743|0.0504|-1|1|0.0504|15.355|-0.06774|37|-0.06774282407471|37|42.1|0.04889|0.09899|0.084084270655915|0.17235400113523|285.39404987664|733.40050798034|787.43585470552|0.583|0.375|0.16001|48|17|0.0017765572967679|0.055671865817826|84.519996643066|1999-11-21|-0.24685|2008-10-12|0.18195|2000-02-27
2024-03-03 21:00:48|WEEKLY|03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|-13.613154645239|4|0.44287171480866|-0.0319|-1|1|-0.03194|12.6|-0.03627|10|-0.036265207115541|10|38.53|0.02834|0.09486|0.11354643780441|0.11349101049777|254.47803857683|203.63135113553|79.777134628275|0.567|0.4|0.19804|30|14|0.0012285763589301|0.072418852459016|32.819000244141|2006-10-08|-0.2708|2008-11-23|0.27194|2011-10-30
2024-03-03 21:00:49|WEEKLY|03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|56.906226387964|17|1.85221760368|0.0285|1|2|0.02353|58.72|-0.02527|13|-0.025268122742413|13|41.35|-0.00019|0.03775|0.050300272985359|0.10905057199059|233.2748042126|413.291256292|1509.511558796|0.571|0.347|0.13437|49|23|0.0018213858961802|0.045308452497551|82.379997253418|2019-09-08|-0.14446|2008-10-12|0.18165|2000-03-19
2024-03-03 21:00:51|WEEKLY|03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|41.601872204477|17|2.209888014657|0.0684|1|2|0.05619|42.765|-0.15653|7|-0.051012299331822|10|40.8|0.04733|0.09521|0.086023340553958|0.18959457406386|445.27299914116|785.54564138844|3476.8291647558|0.743|0.4|0.20317|35|20|0.0036623407202216|0.068940270083102|56.819999694824|2021-11-21|-0.2735|2002-09-29|0.26875|2002-10-13
2024-03-03 21:00:52|WEEKLY|03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|-16.178516678667|6|0.61484949809037|-0.0026|-1|1|-0.00259|14.696|0.08273|64|0.082730083965325|64|34.57|-0.0962|-0.00729|-0.085807707523362|-0.085810970507456|15.702476525523|29.082986911289|51.564912628709|0.643|0.429|0.15259|28|14|0.0001586125385406|0.054381068859198|44.770000457764|2008-06-15|-0.33985|2008-10-12|0.20947|2008-10-19
2024-03-03 21:00:53|WEEKLY|03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|174.2696507079|69|7.3567818766633|0.1561|1|1|0.15611|197.58|0.24649|63|0.24648991307132|63|43.87|0.06403|0.10864|0.086249880717883|0.22554657271575|237.48568593933|1213.0051794439|5503.6213525028|0.667|0.4|0.16119|45|25|0.0026778697355534|0.051633501469148|199.5|2024-03-03|-0.23432|1990-09-23|0.26128|1988-10-23
2024-03-03 21:00:54|WEEKLY|03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|49.86175082242|12|3.3438395477854|-0.0424|1|1|-0.04241|55.54|0.45221|115|1.075581556312|73|38.97|0.1473|0.326|0.44596336770452|0.75841139451074|1157.8956376549|2726.5349997496|3229.0697669583|0.543|0.343|0.26597|35|13|0.0055465818181818|0.080048210909091|317.10000610352|2015-07-26|-0.90036|2015-09-20|0.48805|1998-03-08
2024-03-03 21:00:55|WEEKLY|03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|1991.5722365998|12|106.05925446675||0|0|0.1406|2308|-0.16979|11|0.35877003306717|61|35.36|0.01449|0.08884|0.13517543831431|0.2772393580249|969.51069386251|3073.4715517457|42820.038166436|0.556|0.356|0.17253|45|16|0.0045902372034956|0.058023414481898|2342.5|2024-03-03|-0.19748|2001-09-16|0.21365|2008-11-02
2024-03-03 21:00:57|WEEKLY|03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|-430.30824942028|26|25.371799710604|0.0974|-1|1|0.0974|423.95|-0.1608|40|-0.16080042529409|40|32.47|0.04049|0.10124|0.066479740011736|0.11764818600256|147.41365854387|278.61152368945|9156.5875103272|0.532|0.355|0.18667|62|26|0.0033406820412169|0.063651584887144|798|2021-08-15|-0.26411|2008-10-12|0.28677|2008-11-02
2024-03-03 21:00:58|WEEKLY|03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|401.50147080276|60|19.864360195419|0.1938|1|2|0.182|441.95|0.00426|51|-0.074656861543024|11|42.19|-0.00327|0.04205|-0.01972839372455|0.097516070896645|29.875280523427|294.65342389612|16188.645022685|0.617|0.319|0.15369|47|21|0.0030620029382958|0.051933589618022|460.60000610352|2024-02-11|-0.1486|2020-03-15|0.16726|1998-10-18
2024-03-03 21:00:59|WEEKLY|03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|83.770123165877|13|3.7194581965126|0.0162|1|2|-0.01001|92.94|-0.16102|7|0.0099925440438879|49|48.53|0.05123|0.10324|0.17449935457368|0.27384825975368|366.0252566608|400.22705582419|400.25842028322|0.474|0.316|0.16397|19|7|0.0021372162740899|0.052954293361884|104.44999694824|2022-01-09|-0.2145|2020-03-15|0.18074|2008-11-02
2024-03-03 21:01:00|WEEKLY|03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|721.75371925972|5|42.148764315771|0.0878|1|1|0.08778|846.4|0.07809|56|0.078086055317272|56|34.54|0.03097|0.08471|0.14391306000609|0.25817964441308|1198.8419965325|2879.8921360196|15277.978885237|0.525|0.339|0.1664|59|21|0.0033860626836435|0.057887815866797|904.59997558594|2023-04-30|-0.25197|2001-09-23|0.42993|1989-01-08
2024-03-03 21:01:01|WEEKLY|03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|30.473240805642|61|1.2855863726881|0.2244|1|2|0.17324|33.93|-0.05777|14|-0.12287939432987|17|40.45|0.08466|0.14439|0.13696075541183|0.24488974797835|725.4209931617|1336.8055674877|1679.703001265|0.571|0.367|0.19454|49|17|0.002407957884427|0.063554005876592|38.924999237061|2022-01-23|-0.19292|2020-03-15|0.22701|1998-10-18
2024-03-03 21:01:03|WEEKLY|03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|-11.386348290981|39|0.3429114915322|-0.0046|-1|1|-0.00456|10.576|0.02429|16|0.024286435529612|16|33.43|0.00941|0.04303|0.031007340382|0.032044607041777|112.9305461067|104.13585637354|38.69740301188|0.6|0.4|0.17658|40|17|0.00045917090909091|0.0628364|188.94000244141|2000-03-05|-0.23996|2002-06-30|0.62654|2002-07-07
2024-03-03 21:01:04|WEEKLY|03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|-168.49742988584|27|8.1746770675545||0|0|0.13975|156.05|-0.10456|23|-0.10455866223087|23|38.77|-0.0047|0.03342|0.027898164959348|0.088662509898755|91.752524557137|258.05179306994|3377.7057774293|0.596|0.385|0.1632|52|25|0.002372874632713|0.050607987267385|218|2023-04-30|-0.26094|2008-10-12|0.25905|2008-11-02
2024-03-03 21:01:05|WEEKLY|03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|89.304188044289|73|2.9052708044915|0.8212|1|1|0.8212|97.58|0.54393|68|0.54392556914657|68|38.63|0.08119|0.16036|0.14229655279559|0.23951788894755|695.98456297773|1200.8071974307|6137.1069045644|0.471|0.314|0.18646|51|16|0.0031624436826641|0.060153956904995|98.959999084473|2024-03-03|-0.28708|2001-09-16|0.34528|1992-01-05
2024-03-03 21:01:06|WEEKLY|03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|31.7323168695|32|2.4203222220094|-0.0455|1|1|-0.04552|38.69|-0.21672|14|0.041581928747157|31|36.51|-0.04236|0.03336|-0.1223643284108|-0.078146154201236|3.4055525614817|22.537620364692|140.23196235133|0.561|0.39|0.25008|41|19|0.0018932395287958|0.08149292539267|122.87000274658|2007-07-08|-0.31507|2008-10-12|0.28335|2020-06-07
2024-03-03 21:01:07|WEEKLY|03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|172.37429566329|71|7.0719002248652||0|0|0.70132|193.44|-0.08679|62|0.0079638301242744|40|41.04|0.15718|0.21515|0.21243351669296|0.41274910394964|1608.7111613998|4284.2084151124|19539.393997776|0.563|0.333|0.18165|48|18|0.0037280931372549|0.062876553921569|195.2799987793|2024-03-03|-0.36582|2000-11-26|0.37183|1999-12-26
2024-03-03 21:01:09|WEEKLY|03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|60.283441261506|14|3.3571860935767|0.1466|1|1|0.14658|68.6|0.05398|41|0.053977320782926|41|36.25|-0.01939|0.04107|-0.002899650253499|0.065894235745932|49.353626795943|296.55675563419|541.43644878483|0.604|0.434|0.17017|53|21|0.0019039451913133|0.061353061013444|77.98999786377|2007-07-15|-0.28337|2008-10-12|0.2092|2009-02-08
2024-03-03 21:01:10|WEEKLY|03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|-97.311873217387|19|3.7890552788874||0|0|-0.07208|87.31|-0.12009|31|-0.12009058643284|31|46|0.07167|0.12361|-0.035226527263698|-0.00099637955382425|24.853691676393|77.170342106024|1742.7144425117|0.568|0.341|0.15256|44|18|0.0021158912830558|0.054951229187072|106.1036605835|2022-04-17|-0.23502|2008-10-12|0.19795|1999-01-10
2024-03-03 21:01:11|WEEKLY|03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|184.04832542846|16|8.1588920324717|0.2971|1|2|0.26431|209.9|-0.0038|49|-0.0038033054119051|49|43.13|0.1025|0.15861|0.076961129526753|0.17270721781183|255.60189102983|454.27119456907|9717.59192388|0.574|0.298|0.18839|47|24|0.0033783202742409|0.065523183153771|211.75|2024-03-03|-0.22993|2008-10-12|0.34545|1986-02-23
2024-03-03 21:01:12|WEEKLY|03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|-24.717023615232|51|1.1159448901424||0|0|-0.07264|22.74|-0.20301|7|-0.2030075015447|7|35.79|0.0061|0.08133|0.053117769339398|0.11224078865135|166.74355944822|455.96799224442|172.40333960994|0.596|0.423|0.20086|52|17|0.0019141391941392|0.072278294086866|143.7200012207|2007-04-22|-0.2977|1988-04-03|0.35352|1988-04-10
2024-03-03 21:01:13|WEEKLY|03835|1169015|/equities/fiat?cid=1169015|CAC40|20.613698006474|57|1.2254339851262|0.6042|1|1|0.60416|24.425|0.14375|39|-0.1690336599222|19|34.27|0.00253|0.0704|-0.014464593618482|-0.0037541698225114|87.798773345448|96.535362413448|268.86783420634|0.455|0.273|0.20874|11|4|0.0034724018475751|0.07008441108545|24.704999923706|2024-03-03|-0.26378|2020-03-15|0.205|2020-06-07
2024-03-03 21:01:15|WEEKLY|03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|38.419940346753|12|2.4288901936929||0|0|-0.0753|43.29|-0.24046|8|-0.014694316136101|38|33.91|0.08|0.18656|-0.044937372233503|-0.02575524507308|19.241531473532|49.342290040273|957.10818437311|0.442|0.233|0.26244|43|13|0.0033600544588155|0.085582185159973|76.932998657227|2000-02-13|-0.22306|2020-03-15|0.24736|2002-10-20
2024-03-03 21:01:16|WEEKLY|03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|-154.76738233231|1|13.317459963635||1|0|0|111|-0.20647|6|-0.20646539105984|6|31.8|0.08758|0.15673|0.21157188061238|0.31869767734695|5000.7920863841|6646.867818762|35806.451337518|0.563|0.375|0.19394|64|25|0.0041994447174447|0.062383567567567|402.10000610352|2022-01-09|-0.36416|2001-09-16|0.24193|2000-02-06
2024-03-03 21:01:17|WEEKLY|03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|125.66052761324|108|5.8829108505863|0.6092|1|1|0.60922|135.4|-0.07541|12|0.033570066950808|52|43|0.04496|0.10546|0.048307356393519|0.1184083339115|164.15126116057|397.36213317951|1006.6914187108|0.644|0.378|0.18559|45|22|0.002001429970617|0.06162985798237|145.69999694824|2023-10-15|-0.18684|1987-10-25|0.28535|2000-02-06
2024-03-03 21:01:18|WEEKLY|03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|55.317651136502|70|2.2678443092204|0.0353|1|1|0.03532|59.8|-0.24188|6|0.39699749621165|96|40.24|-0.00566|0.03695|-0.00076476159639092|0.077018037938883|52.094595971085|271.72613896502|2491.6665358676|0.633|0.367|0.1593|49|24|0.002301724644782|0.053868074473297|64.800003051758|2023-11-05|-0.29946|2020-03-15|0.29|2020-03-29
2024-03-03 21:01:19|WEEKLY|03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|27.096361891891|13|1.100095039772|-0.0029|1|2|-0.01827|29.01|-0.12357|8|0.049481236933121|46|42.07|0.03067|0.13367|0.13428388973365|0.10537690339197|493.95637460316|255.86764502788|91.949289795243|0.552|0.414|0.16013|29|8|0.00094810876623377|0.060585965909091|63.880001068115|2007-11-25|-0.32214|2020-03-15|0.26466|2002-08-25
2024-03-03 21:01:21|WEEKLY|03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|107.7691390079|67|3.4206440173706|0.2083|1|1|0.20828|117.3|-0.12583|38|0.11620969241162|53|44.58|0.05476|0.14011|0.12586466363385|0.2813445132044|129.21323471816|297.30492264725|1316.4983732949|0.442|0.256|0.18601|43|14|0.0024032778618255|0.058523847705497|119.2799987793|2024-03-03|-0.63574|1988-01-10|0.24048|1988-02-14
2024-03-03 21:01:22|WEEKLY|03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|9.3398429438316|12|0.33459229301336|0.158|1|2|0.0901|10.465|-0.07843|20|-0.078426414037051|20|36.91|0.00715|0.07314|0.066934019882052|0.095711226557815|285.50637915398|334.21269004495|200.8637250665|0.618|0.4|0.16713|55|23|0.0014679421852033|0.057541293483586|145.16000366211|2000-03-12|-0.5934|2017-05-21|0.39778|2002-08-25
2024-03-03 21:01:23|WEEKLY|03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|58.31933984404|16|3.9125769939404|0.2978|1|2|0.26243|69.08|-0.18424|8|-0.18424156711417|8|10.05|0.01249|0.0337|0.014199632295572|0.026267631401522|347.14228956815|548.60868767636|290.61842869461|0.567|0.363|0.04557|201|14|0.0013152874692875|0.046598653562654|262|2015-03-08|-0.26958|2020-03-15|0.4826|2020-06-07
2024-03-03 21:01:24|WEEKLY|03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|-16.107364624295|37|1.6141215859365||0|0|0.65435|10.995|-0.32117|41|-0.3211694611264|41|29.31|-0.06903|0.00329|-0.022265448382618|0.012965677285739|73.078940447704|91.168617539988|67.042683788455|0.375|0.313|0.20525|16|4|0.00075198019801981|0.068890376237624|85.349998474121|2021-07-25|-0.51984|2023-10-29|0.2326|2020-04-12
2024-03-03 21:01:25|WEEKLY|03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|2133.8950180535|67|109.75826283469||0|0|0.84746|2507|0.25108|91|0.25108317236567|91|47.33|0.07529|0.12164|0.14771720626199|0.26589165214307|319.52400454216|415.51328503203|1119.346334927|0.733|0.467|0.18601|15|7|0.0038939819587629|0.057241494845361|2512|2024-03-03|-0.21475|2020-03-15|0.20327|2009-05-10
2024-03-03 21:01:27|WEEKLY|03846|6635|/equities/3i-infrsttr|FTSE350|295.25089441012|16|13.249701863293||0|0|-0.00742|334.5|-0.10855|59|-0.17053206002729|24|45.84|-0.00061|0.03471|-0.017492006435863|0.020737081583299|77.823261286421|108.2286270364|350.8496044142|0.579|0.316|0.09492|19|7|0.0017217268623025|0.031428205417607|368.5|2022-04-24|-0.16962|2008-12-07|0.1921|2008-12-14
2024-03-03 21:01:28|WEEKLY|03847|28357|/equities/4imprint-group-plc|FTSE350|4279.1816749056|170|460.27277503145||0|0|1.07117|5820|0.17677|84|0.17676767676768|84|4.88|0.02318|0.04543|0.054262359005025|0.091966025885858|153048.27958632|494092.32470006|5613.4259094032|0.594|0.368|0.0436|394|23|0.003286190248566|0.049848432122371|5850|2024-03-03|-0.33047|2020-03-22|0.66667|2000-03-05
2024-03-03 21:01:28|WEEKLY|03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|-116.44021928582|14|12.18343733686||0|0|-0.22946|86.8|-0.13902|29|-0.13902440885218|29|39.5|0.10474|0.18502|0.053554380858916|0.09451831456149|89.439014516325|122.68492851363|51.513354926859|0.542|0.417|0.26497|24|10|0.0015950468262227|0.091909209157128|494|2021-09-26|-0.28828|2023-02-05|0.47292|2008-12-21
2024-03-03 21:01:29|WEEKLY|03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|488.08799027144|7|28.205608187793|-0.0186|1|1|-0.01859|528|-0.1459|30|-0.13216266173752|27|5.7|0.00228|0.02162|0.014939297964521|0.039600733740001|1101.0798498487|11096.427705732|3312.4216681272|0.577|0.373|0.03216|359|24|0.0021604627374574|0.032726687773989|961.61322021484|2019-06-16|-0.29506|2019-07-21|0.2302|2012-06-17
2024-03-03 21:01:30|WEEKLY|03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|1249.6013045261|16|37.397803551682|0.0368|1|2|0.01703|1314|0.4527|54|0.45270272458801|54|25.64|0.033|0.07877|0.05261470569283|0.089438018207903|455.18822639923|753.24494064682|1344.5205718462|0.552|0.403|0.09466|67|18|0.0019309694171956|0.034511402192729|1622.8000488281|2021-09-05|-0.30408|2020-03-22|0.18182|2020-03-29
2024-03-03 21:01:32|WEEKLY|03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|-191.16479841435|30|13.049148378093||0|0|0.16872|155.45|0.05248|39|0.052475887867205|39|40.5|-0.02673|0.02793|0.08194139632192|0.045831073293471|210.60406168167|123.53338521791|63.358464675422|0.5|0.273|0.19641|22|8|0.00065767391304348|0.067688673913044|501.92999267578|2015-05-24|-0.23523|2009-03-08|0.36013|2009-03-15
2024-03-03 21:01:33|WEEKLY|03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|2417.6824597095|81|113.70661816829||0|0|0.18734|2678|-0.11237|11|-0.11237321872243|11|40.61|0.05311|0.10375|0.068649370831826|0.19156244065527|150.5768919577|305.51869614848|1051.3092470132|0.565|0.348|0.17057|23|8|0.0030392899408284|0.054476282051282|3420.0185546875|2021-08-22|-0.29174|2011-11-13|0.18636|2008-07-20
2024-03-03 21:01:34|WEEKLY|03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|-340.08329307779|21|32.799424757149|-0.2092|-1|1|-0.20918|311|-0.21919|61|-0.21918634798804|61|42.17|-0.13833|-0.10402|-0.075531308437211|-0.075462854019824|71.24329411221|77.081442572663|143.2209496122|0.667|0.5|0.301|6|4|0.0026040659340659|0.090134505494505|480.68499755859|2021-01-24|-0.18632|2020-03-15|0.2384|2023-12-10
2024-03-03 21:01:34|WEEKLY|03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|1081.6392244897|57|36.786925170098|0.1437|1|1|0.14368|1194|0.29773|88|0.29772743896104|88|4.63|-0.0001|0.01198|0.010560351836132|0.024074656849462|1649.9803854236|6436.056365192|3063.1093227855|0.641|0.404|0.02456|451|17|0.0018555757575758|0.025064046620047|1206|2024-03-03|-0.22677|2008-10-12|0.15435|2020-04-12
2024-03-03 21:01:35|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
2024-03-03 21:01:37|WEEKLY|03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|-2232.4174889673|54|162.9391711271|0.3813|-1|1|0.38131|1760.8|-0.18894|7|-0.18894271872328|7|32.61|-0.0313|0.02581|-0.099476148522611|-0.032271766297173|4.7658068624561|35.355900427743|245.81880201526|0.579|0.368|0.25919|38|22|0.0025094659442724|0.085585131578947|4292.5|2022-04-24|-0.23456|2016-01-10|0.35517|2008-11-30
2024-03-03 21:01:38|WEEKLY|03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|1453.2961958672|11|114.81793471093|0.1129|1|2|0.06788|1817|-0.17832|40|0.010143406785589|18|5.4|0.00286|0.0374|0.030181890526209|0.071652647637207|20803.037915841|1345747.9099789|293064.5138751|0.652|0.414|0.0644|379|21|0.0053635325558795|0.059713041788144|1972|2021-05-02|-0.26619|1987-11-08|0.40404|1985-02-03
2024-03-03 21:01:39|WEEKLY|03858|954886|/equities/apax-global-alpha-ltd|FTSE350|-175.27044799179|106|6.9611339397735||0|0|0.18056|153.4|0.06736|65|0.067355425204503|65|58.17|-0.02441|0.05062|0.053779667176435|0.10924092933608|115.8463906326|122.86701168|123.70967249716|0.5|0.333|0.14123|6|2|0.0010720044052863|0.050846718061674|238.5|2022-01-09|-0.19512|2020-03-01|0.22378|2020-04-12
2024-03-03 21:01:40|WEEKLY|03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP|261.03265304944|18|12.822448983521|0.2269|1|2|0.09774|301|-0.2352|29|-0.23520485039614|29|44.78|-0.04085|0.03422|0.016153580415511|0.0080503896659737|99.066500116315|94.477717383022|138.07339449541|0.556|0.444|0.23363|9|5|0.0021153333333333|0.075470904761905|469|2018-07-22|-0.20545|2020-04-05|0.31144|2023-01-29
2024-03-03 21:01:40|WEEKLY|03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|176.05857813207|12|16.443561362708|-0.006|1|2|-0.03853|204.6|-0.13531|31|-0.13530825716105|31|30.9|-0.09115|-0.01413|-0.031161505007657|-0.040532789212766|45.181989676179|51.663477171674|105.6000031502|0.586|0.414|0.22523|29|9|0.0013513781697905|0.074291554575524|581.5|2020-02-23|-0.23038|2020-03-15|0.21145|2022-11-13
2024-03-03 21:01:42|WEEKLY|03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|4600.9004268202|1|331.69985772661||0|0|0|5722|-0.20414|18|0.031801350468307|34|8.75|0.0597|0.09498|0.1159342844831|0.19388733263244|283374.81138223|2730321.4442995|56878.725261704|0.605|0.4|0.07577|220|21|0.0058174299065421|0.073579569055036|6572|2021-12-12|-0.83333|2003-03-16|0.73611|2003-03-23
2024-03-03 21:01:43|WEEKLY|03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|2121.9059389564|69|90.273584382894|0.4582|1|1|0.45823|2269|-0.01059|33|-0.010593507357076|33|4.85|-0.00114|0.01575|0.011564093180632|0.034635380878802|956.8427715246|15903.69771947|2836.25|0.587|0.373|0.03892|426|21|0.0020977366447985|0.04249667760075|3606|2015-12-06|-0.17175|1987-10-25|0.29577|1983-05-29
2024-03-03 21:01:44|WEEKLY|03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|39.172603146192|11|2.7091232897608|-0.1258|1|1|-0.12583|42.24|-0.15994|28|-0.15994132475169|28|58.92|0.02334|0.06739|0.15212480471741|0.15078175224691|210.11759070356|181.31717122602|158.40990147452|0.462|0.385|0.18487|13|6|0.0011725|0.052283208762887|88|2020-04-05|-0.13723|2009-09-06|0.33334|2010-01-17
2024-03-03 21:01:44|WEEKLY|03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|-250.17099585032|22|26.586300891326|0.2921|-1|1|0.29207|176.7|0.23183|31|0.23183179969263|31|65.25|0.3269|0.4276|0.050619614688931|0.050619614688931|107.09653203|107.09653203|4.3674177653602|0.5|0.5|0.40559|4|2|-0.0049705319148936|0.15770968085106|4067.2880859375|2018-10-14|-0.38994|2019-07-28|0.81528|2020-03-29
2024-03-03 21:01:45|WEEKLY|03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|-11368.865784004|35|537.20876168121||0|0|0.00297|10080|-0.16811|7|0.19483712354026|74|31.04|-0.10277|-0.0685|-0.083782531384226|-0.034796829265343|23.793739043478|65.228505811682|443.07692307692|0.625|0.417|0.15749|24|12|0.0024088831835687|0.048736983311938|12828.450195312|2023-03-12|-0.13014|2017-07-30|0.17843|2014-05-04
2024-03-03 21:01:47|WEEKLY|03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|655.04620215604|57|28.417928545642||0|0|0.17111|747.4|-0.02575|25|0.1947501958057|89|31.62|-0.08353|-0.03538|-0.067719245375732|0.011532684060124|57.559981912345|100.49697527364|281.5066005326|0.538|0.231|0.18435|13|5|0.0029374518201285|0.057604710920771|752.59997558594|2023-12-17|-0.15728|2020-03-22|0.17763|2018-06-10
2024-03-03 21:01:47|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
2024-03-03 21:01:48|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
2024-03-03 21:01:49|WEEKLY|03869|6810|/equities/british-empire-trust|FTSE350|211.73091530333|16|5.7557254090015|0.1217|1|1|0.12165|230.5|-0.09192|3|-0.066004977924356|39|5.39|0.00857|0.02502|0.019171061828514|0.03918923769068|5989.106237935|47171.961006431|6548.2954900281|0.662|0.455|0.0306|385|18|0.0023054806312769|0.024809846963176|232.5|2024-02-18|-0.17854|1987-10-25|0.2931|1986-04-06
2024-03-03 21:01:50|WEEKLY|03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|399.69660360247|16|16.83446444859||0|0|0.0604|447.7|-0.04973|35|-0.14895673745393|19|40.58|-0.05117|-0.00579|-0.043369370084237|-0.021297840083185|28.791403357362|61.009009907164|92.924304005214|0.488|0.326|0.16424|43|17|0.0011383125|0.068589448863636|1284.4000244141|1998-04-19|-0.43495|2009-03-08|0.48837|2008-11-02
2024-03-03 21:01:52|WEEKLY|03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-597.28572320535|4|31.205580629213||0|0|-0.08073|532.8|0.239|64|0.2390047940746|64|42|0.0698|0.11555|0.20230737429009|0.29533518947955|215.10015027676|197.76276376416|194.87679606594|0.417|0.25|0.19315|12|4|0.0021172781065089|0.059744299802761|651.40002441406|2022-01-09|-0.17441|2018-11-18|0.1684|2023-06-04
2024-03-03 21:01:53|WEEKLY|03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|399.86913981913|33|30.543620060291|0.5086|1|2|0.33545|504|-0.14592|59|-0.14592276003137|59|17.35|-0.00181|0.03458|0.030813111821282|0.072616950969724|91.415812547801|238.11500906177|191.33669678184|0.529|0.333|0.12865|102|25|0.0015908546059933|0.066446986681465|1301.3900146484|2014-03-02|-0.30001|1993-09-12|0.31933|2021-04-18
2024-03-03 21:01:54|WEEKLY|03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|1099.6899628262|30|47.77001239125|0.2297|1|1|0.22971|1250|0.66543|108|0.66543076398181|108|39.11|-0.00181|0.04642|0.098780558865356|0.11286367095784|195.62820344945|198.38174202881|335.12064343164|0.474|0.421|0.12833|19|4|0.0020669300518135|0.048105751295337|1273.5|2024-02-25|-0.1352|2011-08-07|0.10569|2020-11-22
2024-03-03 21:01:54|WEEKLY|03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|677.3858559423|4|23.131945243677|0.0282|1|2|0.00535|752|0.1587|56|0.43578643578644|38|4.67|0.00103|0.02502|0.019611726007045|0.042766429631107|7060.1182615209|80281.145102005|3514.0187542286|0.642|0.413|0.03791|458|25|0.0022169869402985|0.033983969216418|1136|2021-02-21|-0.20704|1987-10-25|0.18235|1986-12-14
2024-03-03 21:01:55|WEEKLY|03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|-104.44255138699|90|7.1657750486286||0|0|-0.03205|96.6|-0.26061|21|-0.26060607216575|21|39.83|-0.02062|0.05454|0.016755787446537|-0.26060607216575|95.68593868|73.939|50.842104460064|0.333|0.167|0.2553|6|2|-8.9634146341461E-6|0.10105835365854|215|2018-02-04|-0.38425|2020-04-05|0.50571|2020-03-29
2024-03-03 21:01:57|WEEKLY|03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|-359.30197856942|35|18.794826419595||0|0|-0.03742|343.8|0.18104|49|0.18104057978612|49|4.92|-0.00157|0.0236|0.014481554549419|0.037530122225812|1389.2296515228|16563.05205918|160.3769163707|0.548|0.352|0.05004|429|17|0.0013565796831314|0.060502609506058|456.33999633789|2007-12-16|-0.35054|1998-10-25|0.43572|1999-02-07
2024-03-03 21:01:58|WEEKLY|03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|3803.861451044|93|318.75467907908|2.2387|1|1|2.23871|5020|-0.22654|12|-0.22654166894374|12|31.41|-0.12269|-0.00115|-0.054263809296244|-0.014710927197782|42.35078044301|72.243574792159|487.3786407767|0.529|0.353|0.21713|17|7|0.0039129073482428|0.076381405750799|5020.2509765625|2024-03-03|-0.33551|2017-02-12|0.1878|2020-04-12
2024-03-03 21:01:59|WEEKLY|03878|6554|/equities/bankers-investment-trust|FTSE350|98.65016810613|4|2.9044435272046|0.0467|1|2|0.0303|108.8|0.05882|106|0.22222214834767|90|5|0.00154|0.01878|0.013548343710799|0.0340865413553|2744.5263771628|29062.411357262|4459.0164139462|0.669|0.423|0.0299|426|16|0.0021141358313817|0.029503199063232|125.59999847412|2022-01-09|-0.22008|2008-10-12|0.12339|2008-11-02
2024-03-03 21:02:00|WEEKLY|03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|134.91668605541|2|10.697772026939|0.0353|1|1|0.0353|169.52|-0.04015|50|-0.10041497780484|8|4.89|-0.00504|0.01896|0.014738757891172|0.037425860683689|1994.2999901684|30930.905769886|620.2707820918|0.599|0.38|0.05172|439|25|0.0024877922682813|0.064565323707499|714.57000732422|2007-03-04|-0.47752|2009-01-25|1.07209|2009-02-01
2024-03-03 21:02:01|WEEKLY|03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|475.48801470462|16|39.495256246406|-0.0103|1|1|-0.01033|479|-0.10462|23|-0.1046153980297|23|40.26|0.08641|0.18902|0.27694662652048|0.38221746588199|784.23111274579|694.88456076526|904.62699357553|0.684|0.474|0.22322|19|7|0.0043006538461538|0.075751769230769|889.19598388672|2020-02-23|-0.2806|2020-03-15|0.42061|2009-04-12
2024-03-03 21:02:03|WEEKLY|03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|-140.93627904747|70|5.7062248701003|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|0.00049171383647799|0.025755393081761|183|2021-05-02|-0.08442|2020-03-22|0.11322|2020-04-05
2024-03-03 21:02:03|WEEKLY|03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|541.07955045419|2|36.30681651527|0.1093|1|2|0.03497|666|0.03587|34|0.035868923194493|34|38.28|-0.03986|0.00731|0.043979144501003|0.097289294287462|139.64958842956|224.891910511|1042.9063476896|0.621|0.414|0.17891|29|12|0.0029229522952295|0.058157758775878|735.82598876953|2023-03-12|-0.21873|2020-09-27|0.26116|2008-11-02
2024-03-03 21:02:04|WEEKLY|03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2342.9263901822|13|149.4217899766|0.1442|1|2|0.12869|2754|0.22322|65|0.019269776876268|61|4.95|0.00236|0.02654|0.017653635550801|0.050826962157918|2542.0204736945|134386.7972009|5441.6122639538|0.581|0.37|0.04861|427|26|0.0029241392285983|0.051297761053622|4336|2020-02-23|-0.25655|2020-03-22|0.33648|2020-04-12
2024-03-03 21:02:05|WEEKLY|03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|4245.3924937017|16|198.85336162744|0.0675|1|2|0.03296|4670|-0.07683|24|-0.076828969904575|24|6.15|0.01333|0.04405|0.03495465553538|0.078927817288165|19610.047986701|441710.29074158|38278.689123039|0.614|0.383|0.05438|329|20|0.0042171799901913|0.04921298185385|5552.3999023438|2020-02-23|-0.38755|2004-12-05|1.51198|1986-01-12
2024-03-03 21:02:06|WEEKLY|03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|2274.0938141065|11|119.279887076|-0.1147|1|2|-0.13405|2303|-0.1281|40|-0.10497342444951|14|35.33|-0.01928|0.03511|-0.0038122413171217|0.079044545614954|44.694165722477|214.38976658079|1189.750432846|0.615|0.385|0.22964|39|18|0.0031658069164265|0.076721736311239|2880.5|2023-01-29|-0.20883|2020-03-15|0.49091|2008-11-30
2024-03-03 21:02:08|WEEKLY|03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|1022.7357004741|13|71.556435432574|-0.088|1|1|-0.08795|1037|0.29081|68|0.29081177520071|68|47.31|0.13839|0.18745|0.20893405164961|0.36207012779194|875.9895592517|1426.9457067968|750.63340268913|0.654|0.423|0.19966|26|14|0.0024447504025765|0.060231207729469|1760|2022-01-02|-0.17196|2008-11-16|0.20621|2009-03-15
2024-03-03 21:02:09|WEEKLY|03887|14094|/equities/blckrck-sm-co|FTSE350|1225.2649873244|16|38.250985807169|0.0214|1|1|0.02137|1338|0.33905|110|0.36689655172414|70|5.08|0.01477|0.02958|0.022909393084986|0.041512390861603|19910.896254395|55704.733582564|4116.9230769231|0.638|0.408|0.02509|412|21|0.0021599478178368|0.02749325426945|2230.2819824219|2021-09-12|-0.21417|2020-03-22|0.23883|2020-04-12
2024-03-03 21:02:10|WEEKLY|03888|14018|/equities/blackrock-world-mining|FTSE350|-574.20465365044|43|25.401551216813||0|0|0.19132|503|-0.12244|18|-0.12243912236006|18|28.39|0.01274|0.05833|0.015654178655211|0.035658375658847|83.191061270445|135.13826700944|479.04761904762|0.556|0.407|0.15886|54|18|0.0018502095238095|0.056017917460317|830|2011-01-09|-0.29939|2008-10-12|0.23249|2008-12-14
2024-03-03 21:02:10|WEEKLY|03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|65.727986031902|4|4.0774438247922|0.0274|1|1|0.02738|78.8|0.23451|117|0.23450783361728|117|65.73|0.09757|0.12384|0.10345666595326|0.11360209553192|219.29300958305|182.48480613462|73.644862665194|0.6|0.4|0.1296|15|9|0.00042252780586451|0.043308938321537|155|2018-07-01|-0.4759|2020-03-22|0.34713|2020-03-29
2024-03-03 21:02:11|WEEKLY|03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|134.70120812686|12|4.5329316416326|0.0315|1|1|0.03151|150.6|-0.03989|38|-0.064000040690104|19|4.93|0.0082|0.02738|0.019319686694815|0.03576171870403|2640.4627102191|8381.7068934199|542.70272469736|0.671|0.434|0.02948|429|22|0.0017866635338346|0.026227617481203|886|2014-07-06|-0.89785|2014-08-24|0.19955|2020-04-12
2024-03-03 21:02:13|WEEKLY|03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|-684.43774910466|20|36.874723860814||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|0.0049541627246925|0.055603874172185|1052.6059570312|2018-06-24|-0.45815|1985-12-08|2.88406|1986-01-12
2024-03-03 21:02:14|WEEKLY|03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|-516.50326629973|15|21.811637528574|0.0102|-1|1|0.01018|471.65|-0.10331|8|-0.10331204721828|8|4.95|-0.002|0.02|0.0077130034904005|0.028295732193754|372.0135071333|6373.9709039946|930.82694087317|0.587|0.369|0.04142|431|19|0.0017359338612017|0.048304429436423|723.08001708984|2006-04-30|-0.30086|2020-03-15|0.21375|2020-03-29
2024-03-03 21:02:15|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
2024-03-03 21:02:16|WEEKLY|03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|-2615.489884135|58|100.65158232447||0|0|0.23119|2334.5|0.07677|55|0.07677304964539|55|4.95|-0.00138|0.02912|0.01916108965228|0.053051303358962|-1064.1737123871|337736.36784578|8576.4146175223|0.595|0.4|0.04607|422|18|0.0029935770843037|0.046561103865859|5643.6000976562|2017-06-11|-0.3142|1998-08-30|1.0878|1983-06-26
2024-03-03 21:02:17|WEEKLY|03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|327.31599335384|16|23.69406574214|-0.0237|1|1|-0.02369|358.5|-0.14026|10|-0.1402581445302|10|4.98|0.0064|0.02737|0.028967265607581|0.055296893544491|48301.88635511|339896.25774698|647.57947262913|0.605|0.388|0.04208|428|18|0.001653278993945|0.049977666511411|1449.5|2007-01-07|-0.24998|1987-10-25|0.30429|2020-04-12
2024-03-03 21:02:19|WEEKLY|03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-943.34636495061|22|40.262881506954|-0.0445|-1|1|-0.04449|857|-0.05124|28|-0.051240762279605|28|51.67|0.08475|0.13151|0.11756274152861|0.2079920875149|239.81832596661|285.09995229427|364.68085106383|0.611|0.389|0.16751|18|8|0.0020862986330179|0.056508958990536|1079|2019-10-20|-0.24771|2006-03-05|0.22356|2008-10-19
2024-03-03 21:02:20|WEEKLY|03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|-126.29606517423|37|6.9676878726116|0.1792|-1|1|0.17922|104.65|-0.10211|18|-0.10211267605634|18|37.35|0.00136|0.05497|0.06218461179499|0.079885954540475|149.98050572686|158.02115959921|115.38038042669|0.55|0.45|0.19002|20|10|0.001029054916986|0.059482950191571|502.60000610352|2015-12-06|-0.21787|2017-01-29|0.21842|2020-11-15
2024-03-03 21:02:20|WEEKLY|03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|2934.4063976783|13|115.7975631184|0.0259|1|2|0.00812|3104|-0.17355|31|-0.10055865921788|8|4.91|-0.0067|0.01907|0.012249553553898|0.04189837062699|1529.1386307752|68292.337003005|5821.4553971599|0.615|0.378|0.04608|434|18|0.0025758056982718|0.041751751517982|3306.1298828125|2024-02-25|-0.31745|1987-10-25|0.19513|1991-03-31
2024-03-03 21:02:21|WEEKLY|03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|-1592.8527317565|40|97.234163227931||0|0|0.41125|1287|0.13059|30|0.13059219032842|30|40.67|0.04986|0.10714|0.11740656530905|0.2186642329868|296.62358142526|386.84368952937|347.64990749926|0.833|0.5|0.18343|18|9|0.0026097405966278|0.064564928664073|2656|2023-04-30|-0.20378|2012-09-16|0.1708|2020-04-12
2024-03-03 21:02:22|WEEKLY|03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|-159.74698839834|45|14.715662036506|0.4721|-1|1|0.4721|119.4|0.25396|89|0.25396169944507|89|5.72|0.05027|0.09453|0.09857389298645|0.18206242823016|3260.1228905389|506681.59234937|628.7519903369|0.549|0.366|0.0713|355|10|0.0030455202312139|0.067517803468208|577.69000244141|2010-08-22|-0.44966|1986-01-05|0.70815|2004-01-25
2024-03-03 21:02:24|WEEKLY|03901|6757|/equities/caledonia-investment|FTSE350|-3691.9129234275|37|125.24129730451|-0.0359|-1|1|-0.03588|3320|-0.15324|47|-0.15323645970938|47|4.9|0.00545|0.02566|0.027289799833014|0.057076175685037|29787.823927116|278455.98396961|3678.2627093107|0.584|0.364|0.03686|428|28|0.0021663039399625|0.029470839587242|4065|2022-11-27|-0.22457|2020-03-22|0.36054|1986-10-19
2024-03-03 21:02:25|WEEKLY|03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-23.241350500557|37|2.3706685737752|0.2867|-1|1|0.28672|20.3|-0.11877|16|-0.11876615833025|16|19.2|0.02412|0.08136|0.044693638338157|0.10256719492094|285.91837354918|1446.6129524511|447.13655082885|0.63|0.413|0.11529|92|15|0.0026838290788013|0.071283496115427|857|2013-02-24|-0.55116|2018-02-04|0.64277|2020-04-12
2024-03-03 21:02:26|WEEKLY|03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|112.31314627298|12|8.0116490111387|0.0152|1|2|-0.02338|129.5|-0.01488|85|-0.014883104271271|85|47.27|0.031|0.09445|-0.0072042906539128|0.00073901543817858|92.927501452323|97.502309829524|104.43548387097|0.4|0.333|0.18825|15|4|0.00089448611111111|0.058342972222222|475|2015-08-23|-0.19143|2020-03-22|0.40119|2020-11-15
2024-03-03 21:02:27|WEEKLY|03904|942375|/equities/card-factor|FTSE350|77.787742602218|68|11.332770151867|0.5971|1|2|0.34914|93.9|-0.36441|15|-0.3644067946046|15|40.36|-0.05575|0.05529|0.021757982081607|-0.11870416274086|83.332737966058|52.947108444244|51.624609291864|0.545|0.364|0.28164|11|5|0.0014246771037182|0.10304225048924|368.39001464844|2015-12-20|-0.36497|2020-03-22|0.57097|2020-04-12
2024-03-03 21:02:28|WEEKLY|03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|978.22461316928|13|112.09825921416|0.0009|1|2|-0.12092|1130.5|-0.16292|52|-0.16291574746771|52|36.55|-0.05034|0.03537|-0.0137011954864|0.028014808477868|49.951580266764|93.76526147797|126.71635588896|0.485|0.333|0.24783|33|12|0.0020246880131363|0.078852052545156|5435|2017-09-03|-0.41408|2020-03-15|0.57059|2020-04-12
2024-03-03 21:02:29|WEEKLY|03906|14020|/equities/centamin-egypt|FTSE350|81.610936147619|14|5.8969396559843|-0.0706|1|1|-0.07065|93.4|0.00149|42|-0.067322029436144|23|29.36|0.01106|0.11701|0.12312520707583|0.26391945016306|140.85631681205|485.08810162809|1205.1613100113|0.513|0.333|0.28182|39|17|0.0046329533678756|0.09209969775475|233.30000305176|2020-08-09|-0.38171|2012-11-04|0.42347|2013-01-13
2024-03-03 21:02:30|WEEKLY|03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-152.64215213115|15|8.7890514733243||0|0|0.14676|126.45|0.59355|53|0.59354835428217|53|43.66|-0.01243|0.04219|-0.0071484043604455|0.068295670696309|45.507313050543|164.4108421811|189.38146368976|0.594|0.344|0.1897|32|13|0.0013296031183558|0.066357505315379|403.30999755859|2013-09-22|-0.37901|2020-03-15|0.21375|2020-05-03
2024-03-03 21:02:31|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
2024-03-03 21:02:32|WEEKLY|03909|6863|/equities/city-of-london-investment-trust|FTSE350|-419.38901897301|37|14.588895893034||0|0|-0.00254|394|-0.1166|10|-0.11660257432038|10|4.85|-0|0.01783|0.013167176406365|0.031374990478993|2760.4673787353|21289.585137095|1560.396039604|0.647|0.417|0.03045|434|18|0.0016092717086835|0.028243029878618|448.5|2020-01-05|-0.25926|1987-10-25|0.13957|2008-11-30
2024-03-03 21:02:33|WEEKLY|03910|28600|/equities/clarkson-plc|FTSE350|3088.486601978|12|167.20181301256|0.2105|1|2|0.15566|3675|-0.25316|6|-0.25316455696203|6|7.46|0.00413|0.0355|0.032349681291665|0.065782783545739|2019.8719159264|11221.018030068|3750|0.642|0.412|0.06158|260|20|0.0031497129677089|0.056861394156843|4225|2021-11-07|-0.25714|1992-07-12|0.43902|2000-03-05
2024-03-03 21:02:35|WEEKLY|03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|-551.90352047159|120|75.991058888058||0|0|0.71791|382.8|0.09601|53|0.096005054833707|53|33.05|-0.04161|0.00272|-0.017939110697447|0.0033581338048093|74.654202903612|97.378725839552|67.812221043927|0.6|0.35|0.15774|20|8|0.00032033333333333|0.057059743589744|1715|2017-05-07|-0.29666|2024-02-18|0.18459|2020-11-15
2024-03-03 21:02:36|WEEKLY|03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|-111.18017378796|80|6.5543905607497|0.5122|-1|1|0.51221|91.9|-0.18087|13|-0.18086959175442|13|49.13|0.13458|0.20395|0.20756704652088|0.36987361243361|1022.8267736112|1444.7063701007|83.545455932617|0.633|0.367|0.12731|30|13|0.001562208628461|0.0568100128783|778|2007-01-14|-0.90167|2012-03-04|0.30142|2000-02-27
2024-03-03 21:02:37|WEEKLY|03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|64.210999098621|59|4.6290062182518|-0|1|1|0|69.3|-0.18838|23|-0.18837672226008|23|5.2|0.00519|0.03693|0.03025979977897|0.063228642000415|15201.736230658|378861.63580165|78.102108001715|0.642|0.399|0.05174|391|26|0.0016886609277857|0.065504170253467|3581.2700195312|1991-10-27|-0.5532|1993-04-04|0.56|1984-06-10
2024-03-03 21:02:38|WEEKLY|03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|2191.8900439749|8|95.369985341707||0|0|0.0423|2464|0.14169|48|0.10698096101541|44|37.2|0.01587|0.05539|0.087654341175644|0.075203498518887|177.24710376957|140.07539687683|162.53298153034|0.533|0.4|0.1575|15|4|0.0016501238938053|0.053299699115044|2950|2019-07-07|-0.26264|2022-03-06|0.21752|2020-04-12
2024-03-03 21:02:39|WEEKLY|03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|1969.3065886396|4|73.71315036123||0|0|-0.02694|2167|-0.10138|28|0.3825641025641|138|52.22|0.02822|0.07704|0.084023298716744|0.23014669525624|198.25536418547|378.2977157678|374.12384061438|0.522|0.304|0.16071|23|10|0.0018562209302326|0.057267558139535|2250|2023-05-28|-0.27459|2004-09-12|0.28948|2008-11-30
2024-03-03 21:02:40|WEEKLY|03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|2483.8572732361|26|139.04757558798|0.1706|1|1|0.17056|2910|-0.22705|3|-0.13492741246798|28|42.58|0.05509|0.13274|0.051111403319249|0.11494882444378|125.17264456549|241.45785637989|309.76890635504|0.516|0.355|0.26615|31|12|0.0026523494423792|0.08391375464684|3098|2021-09-12|-0.40077|2000-06-18|0.43291|2009-01-18
2024-03-03 21:02:41|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
2024-03-03 21:02:42|WEEKLY|03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|218.91600277048|12|9.7279985678814|0.0808|1|2|0.039|250.4|-0.16313|29|0.011592163264858|61|41.33|-0.0255|0.03564|0.027025490595934|0.045234545811952|110.92026974115|118.78862687217|104.3333307902|0.778|0.444|0.18373|9|4|0.001175274151436|0.062884203655352|349.10000610352|2017-06-11|-0.30642|2018-10-21|0.23584|2019-08-04
2024-03-03 21:02:43|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
2024-03-03 21:02:43|WEEKLY|03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|3455.5255451637|40|200.6724632727|0.1787|1|1|0.17874|3904|-0.08169|19|-0.081688358949566|19|7.7|0.00107|0.04131|0.036169191406921|0.069647974197871|2553.1091918474|18760.317197111|8698.7520211393|0.602|0.419|0.05476|246|21|0.0029872322814278|0.039469710294878|4204|2024-02-11|-0.29323|1993-11-07|0.22919|1990-12-09
2024-03-03 21:02:45|WEEKLY|03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|170.95288896968|12|15.97404586254||0|0|-0.00278|215|0.37759|48|0.37759014425118|48|43.46|0.02712|0.10974|0.055932980440825|0.10643569757502|132.36445183375|156.72529638397|81.132075471698|0.615|0.385|0.23623|13|7|0.0013553472222222|0.080280329861111|648.5|2017-05-21|-0.43559|2020-03-22|0.51489|2020-04-12
2024-03-03 21:02:46|WEEKLY|03922|6664|/equities/crh|STOXX600/FTSE350|5553.5159338807|61|289.82802203976|0.9334|1|2|0.85237|6600|-0.05602|45|0.37388248615317|91|37.94|-0.06121|-0.01333|-0.023299871658338|0.055500943063133|51.447060410763|141.04511149227|626.2572559894|0.515|0.273|0.19154|33|14|0.0023561051829268|0.067078033536585|6718|2024-03-03|-0.21367|2020-03-15|0.21775|2008-07-20
2024-03-03 21:02:47|WEEKLY|03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|-5199.0122403302|112|323.08235592168||0|0|0.41857|4898|0.2668|84|0.26679792529224|84|4.52|-0.00345|0.02243|0.014816902270546|0.040706084340543|1401.5411211639|30515.43058303|5105.2739997494|0.603|0.377|0.0435|448|24|0.0025519223573433|0.043022020579981|10505|2021-12-19|-0.17927|1987-10-25|0.2039|2000-03-05
2024-03-03 21:02:48|WEEKLY|03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|54.507520076296|2|4.7808261326084|0.1883|1|2|-0.01774|66.45|-0.21892|48|0.02941424013781|57|53.57|0.20485|0.29861|0.46470195037527|0.55710615102876|819.0646152848|448.37953327128|49.156680388064|0.391|0.261|0.3013|23|7|0.0013096188158962|0.092798791565288|506.5|2016-01-10|-0.47424|2012-02-05|0.43692|2024-02-25
2024-03-03 21:02:49|WEEKLY|03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|5129.5620830228|16|216.02469978667|0.161|1|2|0.05497|5642|-0.27242|19|-0.099903938520653|36|40.53|0.06394|0.09762|-0.047721084580181|-0.021913265542465|53.692349338335|90.510372004892|546.07048651142|0.579|0.211|0.16325|19|10|0.002773974522293|0.050938063694268|7762.5|2018-01-14|-0.22363|2020-03-15|0.18078|2015-05-24
2024-03-03 21:02:51|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
2024-03-03 21:02:51|WEEKLY|03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1900.8949722658|12|137.91968792418|-0.0956|1|2|-0.153|2004|-0.09032|31|-0.13545816733068|26|7.42|0.01974|0.04604|0.041478877393914|0.060319379544518|59580.116553297|98572.085526752|2927.6845717251|0.715|0.502|0.04032|263|18|0.0023630056036679|0.037661782985227|4362|2020-03-01|-0.19992|2009-03-08|0.24109|1984-10-21
2024-03-03 21:02:52|WEEKLY|03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|-3157.7756147425|58|139.62367545895|0.134|-1|1|0.13399|2963.5|0.03465|60|0.074099603653283|37|4.82|-0.00841|0.01567|0.0073753579456082|0.039630432726389|385.33299619129|43583.327276991|5378.4030527549|0.613|0.373|0.04251|434|28|0.0023889333954355|0.041346567303214|4110|2022-01-09|-0.20767|1987-10-25|0.14327|1984-12-30
2024-03-03 21:02:53|WEEKLY|03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|3145.0441801753|69|148.37493386949|0.2507|1|1|0.25072|3482|0.01277|42|0.49602122015915|85|4.76|0.009|0.03266|0.032651614395475|0.076260749316683|36861.850494269|2357868.025518|5820.79575019|0.583|0.367|0.04981|436|26|0.0029369496268657|0.044971184701493|3642|2023-12-31|-0.48164|1985-01-13|0.33421|1998-11-01
2024-03-03 21:02:54|WEEKLY|03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|152.60173481979|26|16.651303922756||0|0|0.14435|207.7|-0.03154|34|-0.25223121688809|1|33.47|-0.07862|-0.02779|-0.09545128776007|-0.097775607813062|34.097218084948|50.570971899024|126.23837506184|0.588|0.353|0.16375|17|8|0.0010732154882155|0.051667441077441|399.14001464844|2015-12-20|-0.25223|2023-01-15|0.2512|2024-03-03
2024-03-03 21:02:56|WEEKLY|03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|332.28857746465|32|22.854835021041|0.0538|1|2|-0.00575|345.6|-0.277|22|-0.067169213179829|13|38.59|0.14459|0.22053|0.26039499429319|0.46936910977881|1640.5484542626|2979.573414077|4119.1894155113|0.688|0.406|0.17993|32|16|0.00401612164297|0.06788387835703|473.60000610352|2022-01-09|-0.18287|2008-06-29|0.27075|2003-07-13
2024-03-03 21:02:57|WEEKLY|03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|-549.20554845191|90|43.346665145924||0|0|0.21927|470|1.50325|102|1.5032483039709|102|43.05|0.04448|0.14342|0.10961180052653|0.154186766421|171.81986227613|175.26120503686|94.853683148335|0.65|0.45|0.21602|20|8|0.0012327052631579|0.075193263157895|976.01000976562|2006-08-20|-0.28472|2020-03-22|0.20968|2020-07-05
2024-03-03 21:02:58|WEEKLY|03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|266.58104559773|3|19.150287543086|0.025|1|2|-0.0073|326.4|-0.08694|48|-0.050235478806907|18|5.03|-0.00234|0.02738|0.01893413085906|0.052777996243072|3233.7604725869|147064.40530292|1649.3177301492|0.571|0.36|0.04906|422|18|0.0024440028222013|0.056027953904045|542.45001220703|2018-06-10|-0.21479|2008-11-23|0.46855|1983-07-31
2024-03-03 21:02:59|WEEKLY|03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|-1213.9846548016|21|65.70686947971|-0.1429|-1|1|-0.14286|1160|0.11153|48|0.1115303227455|48|49.22|0.10077|0.15486|0.014087016929193|0.14203603702054|63.009207773329|163.03900872031|711.74379090009|0.722|0.389|0.23132|18|13|0.003276004415011|0.075149437086093|1554.2299804688|2020-10-11|-0.24731|2020-03-22|0.26163|2009-07-19
2024-03-03 21:03:00|WEEKLY|03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|439.71660317425|14|38.515011723507|0.1777|1|1|0.17766|556.8|-0.20859|7|-0.051636334043561|48|39.89|0.12865|0.19053|-0.04974741597972|-0.041388099029478|54.145074887717|75.570060656155|185.35286255193|0.526|0.316|0.25298|19|9|0.0025950453955901|0.080871997405966|1929|2015-02-01|-0.27047|2020-03-01|0.43411|2020-04-12
2024-03-03 21:03:01|WEEKLY|03936|6807|/equities/edinburgh-investment-trust|FTSE350|-691.24141209531|35|15.853410665157|-0.0874|-1|1|-0.08738|672|-0.0206|32|-0.020602218700475|32|4.86|0.00234|0.01622|0.0090574557697331|0.025742742617599|1023.1797757257|8616.5346724244|809.63855421687|0.657|0.415|0.02827|434|24|0.001293348880597|0.028898292910448|780.18908691406|2017-06-25|-0.19802|1987-10-25|0.18582|2020-04-12
2024-03-03 21:03:02|WEEKLY|03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|745.70694339136|12|55.475985961976|-0.0434|1|2|-0.08|768.2|-0.17058|13|-0.17058270676692|13|4.96|0.00397|0.02961|0.02088628844227|0.054011921506149|3938.4412813933|104933.91301461|1429.2093250363|0.595|0.365|0.04729|430|21|0.0020823845076995|0.054043261782548|1276|2021-11-28|-0.20286|2020-03-15|0.23333|2016-11-20
2024-03-03 21:03:03|WEEKLY|03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|114.36458951299|23|10.244524509105|0.1353|1|1|0.13527|141|0.12727|68|0.12726690446945|68|5.06|0.00194|0.03161|0.023179583270651|0.049901939625075|3761.0346583432|40720.644480046|373.01588054467|0.586|0.373|0.04661|418|16|0.0021475925058548|0.067214707259953|294.49591064453|2018-03-18|-0.42665|2020-03-15|0.4704|2000-04-02
2024-03-03 21:03:04|WEEKLY|03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|-1164.4434459502|51|77.469407531115|0.0367|-1|1|0.03673|1049|-0.32538|8|0.27497288611389|40|32.63|0.01881|0.08079|0.20449762774081|0.37386136793589|198.3762533774|239.79343266582|240.04576659039|0.625|0.375|0.31293|8|4|0.0056082958199357|0.096920868167203|1622|2022-11-13|-0.40083|2020-03-15|0.67089|2020-03-29
2024-03-03 21:03:05|WEEKLY|03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|-1048.2183613063|51|74.12010474212||0|0|0.24075|916.8|-0.18235|8|-0.18235279690147|8|33.11|0.1737|0.29172|0.37239584332483|0.40468382438762|2481.5581688371|1396.6315532909|206.64472348767|0.536|0.429|0.23254|28|11|0.0029761003070624|0.07450846468782|2500|2021-09-26|-0.43497|2006-10-01|0.39094|2020-04-12
2024-03-03 21:03:07|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
2024-03-03 21:03:07|WEEKLY|03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|-176.14411474912|50|11.748188843973|0.037|-1|1|0.037|171.8|-0.24701|17|-0.24700737798248|17|38.67|0.01374|0.08309|-0.017470208815519|0.024206419962106|47.395223177015|71.496995002647|71.583334604899|0.458|0.292|0.20253|24|9|0.00076764585465711|0.068537451381781|1069|2015-03-29|-0.32449|2016-06-12|0.23636|2008-12-14
2024-03-03 21:03:08|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
2024-03-03 21:03:09|WEEKLY|03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|803.3545358778|57|22.930922101121|0.1472|1|2|0.10925|863|-0.10804|10|-0.108042321931|10|21.05|0.05161|0.08337|0.076179829776997|0.11883669980286|903.61767304308|1568.3781305607|4566.1376582986|0.5|0.375|0.08028|80|16|0.0026938850574713|0.037384603448276|928.73999023438|2020-02-09|-0.25079|2008-10-12|0.17523|1993-08-01
2024-03-03 21:03:10|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
2024-03-03 21:03:12|WEEKLY|03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|2979.9392894247|13|140.4369035251|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|0.0027789263055149|0.048525622254758|3689|2022-01-02|-0.20247|2008-10-12|0.27556|1986-02-16
2024-03-03 21:03:13|WEEKLY|03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|897.20565211546|12|29.165753087164|0.0611|1|2|0.03455|988|-0.04206|45|-0.042058485444341|45|5|0.00203|0.01867|0.016533447479607|0.04058690950533|5812.5642458561|61021.321910819|5200|0.653|0.398|0.02931|427|17|0.0021921714818267|0.032317926374651|1004|2024-02-18|-0.24723|2008-10-12|0.16935|2009-03-15
2024-03-03 21:03:14|WEEKLY|03948|942422|/equities/fdm-group-h|FTSE350|-549.68499082938|109|54.077659265151|0.6078|-1|1|0.60783|405.5|-0.09408|14|0.020381080786142|14|28.43|-0.01475|0.02314|-0.025029993819575|0.10407174940318|63.722440289398|128.93051209131|127.84539042931|0.643|0.286|0.20935|14|8|0.0015488339920949|0.078251660079051|1380|2021-09-12|-0.20178|2020-03-22|0.19094|2016-07-31
2024-03-03 21:03:14|WEEKLY|03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|14516.412512429|36|679.52916252353||0|0|0.36221|16905|-0.08859|13|-0.088588103074955|13|4.92|0.00189|0.02565|0.022132969325352|0.057503649546659|6288.7312950947|285226.07819667|5018.7032964584|0.598|0.376|0.04377|428|20|0.0029327744044839|0.053735983185427|16925|2024-03-03|-0.39615|2009-02-01|0.35043|2009-03-15
2024-03-03 21:03:15|WEEKLY|03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|-98.085141899737|51|10.170517243017|0.394|-1|1|0.39404|73.2|1.48692|64|1.4869178381255|64|41.1|0.16352|0.36617|0.315951130163|0.37803984803546|281.18340259155|288.80647396258|54.046068833991|0.45|0.35|0.38049|20|5|0.0037762844036697|0.1287295412844|513|2021-08-01|-0.44685|2022-02-27|0.56436|2016-03-06
2024-03-03 21:03:17|WEEKLY|03951|14034|/equities/fidelity-china|FTSE350|-218.19688962752|52|9.7940308326237|0.1918|-1|1|0.19182|197.6|0.01033|13|0.010330578512397|13|30.55|0.0476|0.07826|0.063630678393542|0.092467677332332|214.74735918353|208.24278557385|204.30107900083|0.682|0.409|0.14699|22|11|0.001586887966805|0.049114674965422|503.07849121094|2021-02-21|-0.1363|2015-08-23|0.13185|2015-04-12
2024-03-03 21:03:18|WEEKLY|03952|7104|/equities/fidelity-european|FTSE350|341.94288849589|13|9.8523705013712|0.0692|1|2|0.05824|372.5|0.00908|49|0.0090840865096598|49|30.33|0.00261|0.04274|0.071081480050581|0.13037471511727|638.39844393839|1181.6210378592|4247.4342138745|0.6|0.4|0.11114|55|21|0.0026053333333333|0.036411797619048|375|2024-03-03|-0.21231|2008-10-12|0.14763|2008-12-14
2024-03-03 21:03:19|WEEKLY|03953|14038|/equities/fidelity-special-values|FTSE350|-285.40184651115|20|7.8658177579833|-0.0757|-1|1|-0.07573|277|-0.11207|37|-0.11206896551724|37|34.16|0.05153|0.0849|0.077969011662439|0.13792339474989|597.89643951499|904.63169799274|1505.4348138194|0.659|0.432|0.09518|44|23|0.0021784296977661|0.036982549277267|315|2022-01-23|-0.20044|2008-10-12|0.20397|2008-12-21
2024-03-03 21:03:20|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
2024-03-03 21:03:21|WEEKLY|03955|27941|/equities/finsbury-growth---income-trust|FTSE350|-880.81282444468|22|20.116908115168||0|0|-0.04353|863|-0.03501|61|-0.035005834305718|61|6.6|-3.48019|3.50397|9.0227087337527|11.90046619667|2999320501.2491|10975352854.239|4315000.0964467|0.773|0.587|0.03444|300|18|0.52399305194805|0.027233206793207|966|2019-09-08|-0.33333|1983-06-19|1044.50002|1986-01-05
2024-03-03 21:03:22|WEEKLY|03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|129.54171919647|39|14.823943077944|0.2477|1|2|0.1451|160.2|-0.47186|30|0.13736243522825|30|41.71|0.01171|0.0752|-0.0045358661245989|0.054634692831692|44.157274087661|127.56806773323|143.54838632493|0.571|0.343|0.24322|35|15|0.0017821895861148|0.080753524699599|672.21997070312|2007-12-30|-0.50137|2020-03-22|0.31549|2020-04-12
2024-03-03 21:03:23|WEEKLY|03957|6858|/equities/paddy-power|STOXX600/FTSE350|13656.870401712|7|1069.3765327628|0.0822|1|1|0.08219|16985|0.31907|53|0.31906635007109|53|41.59|0.14832|0.23612|0.33072924916673|0.45076802274187|4357.8097218234|5651.5997371367|9453.8632307625|0.586|0.448|0.18909|29|10|0.0047902392739274|0.060512433993399|19680.80078125|2021-03-21|-0.23343|2020-03-15|0.23729|2022-08-14
2024-03-03 21:03:24|WEEKLY|03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|-98.7245508029|4|4.0981289075178|-0.0293|-1|1|-0.02928|91.4|-0.10212|7|-0.10212333992208|7|44.67|0.00859|0.0291|0.0059316240723554|-0.014133654628954|101.68032464723|93.182023555558|92.323233864524|0.5|0.333|0.07947|12|6|7.8478664192947E-6|0.025530797773655|127.0299987793|2020-01-05|-0.1|2020-03-22|0.08705|2023-11-19
2024-03-03 21:03:25|WEEKLY|03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|-931.71721514579|7|44.841211957146||0|0|-0.02975|813.5|-0.06034|9|-0.060340319736405|9|48|0.47617|0.59534|0.82611844364679|1.1963321079556|984.7443069794|1353.2873886641|1166.3082437276|0.625|0.438|0.24185|16|7|0.0045870930232558|0.080894056847545|1001.6854858398|2022-07-24|-0.24905|2016-01-10|0.33145|2022-07-24
2024-03-03 21:03:26|WEEKLY|03960|10522|/equities/fresnillo|STOXX600/FTSE350|-599.58016484193|52|44.193388280644||0|0|0.35807|463.6|-0.32386|11|-0.3238640472868|11|38.7|0.2015|0.30501|0.33180304983738|0.61750478213736|142.86248992011|168.47175527424|89.839734081988|0.55|0.3|0.29498|20|7|0.0020560121212121|0.095695236363636|2196.1201171875|2011-09-11|-0.30856|2008-10-26|0.46335|2008-11-30
2024-03-03 21:03:28|WEEKLY|03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|-908.48041483909|119|87.993471613031|0.8004|-1|1|0.80038|634|-0.43478|9|4.2245110733713|111|34.44|-0.00313|0.55802|0.76404710322764|1.1170796536541|4969.7620695733|13168.050772156|185.85289799348|0.588|0.412|0.29082|34|13|0.01082232738557|0.092252769588829|3968|2021-08-22|-0.63061|2000-11-19|11.85714|2011-11-27
2024-03-03 21:03:29|WEEKLY|03962|6784|/equities/galliford-try|FTSE350|203.20812683189|38|18.529641238331||0|0|0.22277|247|0.33032|97|0.33031674208145|97|5.31|0.00411|0.03156|0.023440054983597|0.055730776831077|4376.2103102835|159516.731279|108.10100838629|0.613|0.397|0.05321|388|21|0.0020129170638704|0.069799275500477|1375.4200439453|2007-02-25|-0.89123|2014-11-02|0.81841|2020-01-05
2024-03-03 21:03:30|WEEKLY|03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|-11538.171103716|13|656.89036790532||0|0|-0.03996|9500|0.17382|51|0.17382062269441|51|30.44|0.16007|0.27246|0.30014554157031|0.42965317758258|8527.3111994152|18980.282426186|7851.2396694215|0.64|0.48|0.19158|50|17|0.0042881225554107|0.062004641460235|12310|2021-09-12|-0.38897|2005-04-10|0.48571|2001-02-04
2024-03-03 21:03:30|WEEKLY|03964|27942|/equities/gcp-infrastructure-investments|FTSE350|63.829070950133|6|3.4256126054166|0.0234|1|1|0.02342|74.3|0.00039|59|0.00039499257498199|59|47|0.00773|0.02076|-0.014731923171416|-0.00021278616744419|87.157362675747|99.782185505829|73.644566856228|0.6|0.4|0.06642|15|8|-0.00022918309859155|0.027306577464789|137.89999389648|2016-10-09|-0.16235|2020-03-22|0.10866|2023-11-19
2024-03-03 21:03:31|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
2024-03-03 21:03:33|WEEKLY|03966|14039|/equities/genesis-emf|FTSE350|574.25027757959|58|22.24990747347|-0.0074|1|1|-0.00737|646.2|0.22959|67|0.17688022284123|71|25.86|0.07|0.10521|0.12320159163231|0.20737476454499|3037.2588520211|4172.4904449061|1734.2996277957|0.547|0.344|0.08811|64|22|0.0020692231308411|0.031782161214953|950|2021-02-21|-0.25065|1998-08-30|0.12731|1998-10-18
2024-03-03 21:03:34|WEEKLY|03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|342.95753795934|14|25.980128609133|0.2096|1|1|0.20958|404|0.47731|107|0.20554836109841|47|45.73|0.01395|0.06738|0.13634592235619|0.098491845666742|200.18218910056|143.1184247019|155.2353506244|0.545|0.364|0.21593|11|5|0.001877015503876|0.071794825581395|806|2021-09-05|-0.13317|2018-03-25|0.24289|2020-12-20
2024-03-03 21:03:34|WEEKLY|03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|-2510.0577703082|37|228.39925215803||0|0|0.22321|1740|-0.3154|32|-0.31540342298289|32|49.92|0.10721|0.17486|0.1571067154926|0.28839067408422|429.80148299037|744.6123099573|940.54054054054|0.667|0.417|0.21647|24|11|0.0029393273905997|0.067242593192869|6310|2021-09-12|-0.26316|2001-03-25|0.656|2001-04-08
2024-03-03 21:03:35|WEEKLY|03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|1487.1909948821|25|62.269668372623|0.1008|1|1|0.10082|1661.8|-0.16426|18|-0.16425630647342|18|4.91|0.00041|0.01821|0.013743791793677|0.040435234282336|1272.6073934897|30918.548401011|1886.0515688532|0.569|0.368|0.04167|432|24|0.0019564601769912|0.045518989287378|2323.3798828125|1999-01-10|-0.19039|2008-10-12|0.17103|1998-02-08
2024-03-03 21:03:36|WEEKLY|03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|-456.99937392217|51|27.358942511819||0|0|0.11603|382.45|-0.18675|19|-0.18674813177353|19|61.7|0.32712|0.38018|0.34874563483729|0.47314598464022|252.84993085338|347.92350889366|75.521812255157|0.6|0.5|0.26012|10|6|0.001133628185907|0.080196611694153|584.5|2023-01-22|-0.22837|2015-09-27|0.35891|2015-10-11
2024-03-03 21:03:38|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
2024-03-03 21:03:39|WEEKLY|03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|819.61993108622|12|53.637821333314|0.0526|1|1|0.05258|983|-0.11243|24|-0.11242606064426|24|25.63|0.02289|0.0762|0.094178402618776|0.11636150586136|575.27033310941|688.7905254433|603.91962535957|0.633|0.531|0.14143|49|14|0.0026891554853986|0.068249881610103|1425|2021-09-05|-0.40175|2020-03-22|0.33236|2020-03-29
2024-03-03 21:03:40|WEEKLY|03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|220.63824558598|11|14.662524126942|-0.0581|1|1|-0.05813|256|-0.08927|23|-0.089271102883667|23|5.96|-0.77808|0.83697|2.2964346855811|3.0582867344972|102971551555.5|294729401635.24|134736.84379599|0.698|0.525|0.06094|341|20|0.13394615459883|0.046515136986301|401.26998901367|2006-12-31|-0.84211|1983-03-06|268.33334|1986-01-12
2024-03-03 21:03:41|WEEKLY|03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|-444.14321157678|38|28.614402841674|0.1928|-1|1|0.19281|368.4|-0.07267|68|-0.072674418604651|68|5.08|0.00967|0.03075|0.028111292746814|0.059228165818957|18854.703318992|222239.50074002|497.77054892982|0.585|0.374|0.03788|414|12|0.0014933956095283|0.047792596917328|971.79998779297|2020-02-23|-0.2097|1987-10-25|0.26932|1986-01-05
2024-03-03 21:03:42|WEEKLY|03975|50660|/equities/greencoat-u|FTSE350|-149.12701341181|3|5.9169284707371||0|0|-0.0872|138.4|-0.09953|7|0.11929824232475|84|35.5|-0.04848|-0.02071|0.0018764970267177|0.098563298796874|99.199492964581|120.6415119|136.34123828581|0.313|0.125|0.09056|16|4|0.0007610350877193|0.027900824561403|168.5|2022-09-25|-0.16793|2020-03-22|0.16727|2020-03-29
2024-03-03 21:03:44|WEEKLY|03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|82.56878686389|18|6.4770710453699|0.1185|1|1|0.11851|102.4|-0.14806|35|-0.14805969212116|35|31.35|0.043|0.09238|0.095801086730256|0.11402595843557|415.11883885689|372.62493672934|119.38907022699|0.519|0.37|0.15525|54|16|0.0012606374269006|0.059150935672515|326.23999023438|2016-04-10|-0.34298|2008-10-12|0.32346|2008-07-20
2024-03-03 21:03:45|WEEKLY|03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|2335.6426942495|3|153.80719172515|-0.0158|1|1|-0.01576|2748|0.06114|38|0.061135371179039|38|6.53|0.01442|0.03359|0.033959924894835|0.057565656875318|20768.900512444|66477.579488165|17153.55756228|0.661|0.453|0.03379|307|17|0.003129591226321|0.03835686440678|3387.0170898438|2022-01-02|-0.23853|2020-03-15|0.25261|2020-11-15
2024-03-03 21:03:46|WEEKLY|03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|2018.5656887474|13|103.64477041754|0.0717|1|2|0.04399|2302|-0.02415|22|-0.10981632228054|8|5|-0.00398|0.02244|0.021575626381691|0.054949419041465|5907.6643319736|202727.15824429|15439.302639561|0.604|0.38|0.04521|424|23|0.0030634303144064|0.044307179727827|3270|2022-01-09|-0.25285|1983-08-21|0.18813|1987-12-27
2024-03-03 21:03:47|WEEKLY|03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|22.420867210688|14|1.7393154682382|-0.0824|1|1|-0.08244|25.6|0.09973|38|-0.1412202900809|58|7.28|-0.00246|0.0242|0.01189329531568|0.022260441324067|267.18488109075|667.48715383524|9.153318453904|0.568|0.376|0.05516|271|17|0.00025283484390735|0.054990372608258|1245.9899902344|2007-04-01|-0.54304|2015-07-05|0.86141|2020-06-07
2024-03-03 21:03:48|WEEKLY|03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|229.71649311698|11|24.40837748829|-0.0617|1|2|-0.15478|264.3|-0.27094|12|-0.27093956998226|12|4.82|-0.02005|0.07621|0.077038698178379|0.14626102982853|40474.13100076|11026514.268158|722.32846868211|0.575|0.382|0.07887|442|18|0.014065695611578|0.082410009337068|2938|2018-10-07|-0.74026|2020-03-15|25.57143|2016-04-24
2024-03-03 21:03:50|WEEKLY|03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|27.481008635347|15|0.94471275165299|-0.0215|1|1|-0.02153|28.4|-0.1142|4|-0.080317792218933|15|13.58|0.03557|0.05971|0.075957393865882|0.11470945596768|190.93285545929|190.17875890233|168.04733881408|0.579|0.368|0.05014|19|5|0.0027295220588235|0.032420551470588|40.950000762939|2022-01-09|-0.27957|2020-03-22|0.14925|2020-03-29
2024-03-03 21:03:51|WEEKLY|03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-859.9204764652|130|51.213039058024|0.4859|-1|1|0.48591|738.2|0.05072|51|-0.025353658413163|9|37.35|0.02007|0.09705|0.10391756850522|0.24533534085844|129.31880393479|299.90752168259|362.18231070553|0.55|0.35|0.20946|20|8|0.0025447945205479|0.068712157534247|2390.8400878906|2019-05-19|-0.15193|2011-08-07|0.241|2011-09-04
2024-03-03 21:03:51|WEEKLY|03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-112.03406634747|38|6.2558047685734|0.0727|-1|1|0.07267|95.7|-0.00092|49|-0.13616495240611|19|22.47|0.00192|0.04617|0.064255300089443|0.099266779771116|912.97209738707|1324.5229033794|445.11626487554|0.603|0.41|0.12072|78|20|0.0018306201117318|0.06872669273743|478.17999267578|1999-12-05|-0.33583|2001-06-10|0.25|2020-04-12
2024-03-03 21:03:52|WEEKLY|03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|710.11260084732|16|31.135156092739|0.0253|1|1|0.02527|771|-0.16403|21|-0.16402714932127|21|4.74|0.01075|0.02905|0.022349212718071|0.041874376255655|22590.539173977|88578.261089937|1927.5|0.655|0.405|0.03111|449|19|0.0019346196920205|0.032974773681755|1378|2021-09-05|-0.27078|2020-03-22|0.24224|2020-04-12
2024-03-03 21:03:53|WEEKLY|03985|14044|/equities/herald-investment-trust|FTSE350|1890.8862371088|16|63.037920963734|0.1773|1|1|0.17729|2105|-0.03704|19|0.70127915501484|116|29.26|0.06855|0.11387|0.12522691489642|0.22164690864708|1523.0586378805|1875.3496104811|2137.0558375635|0.585|0.34|0.12798|53|19|0.0025730906768838|0.044910453384419|2670|2021-09-12|-0.23555|2001-09-23|0.25225|2020-04-12
2024-03-03 21:03:55|WEEKLY|03986|28265|/equities/hg-capital-trust-plc|FTSE350|383.48557221678|39|20.23247548015|0.091|1|1|0.09102|449.5|0.58577|89|0.58577405857741|89|21.54|0.0434|0.07632|0.091345802968046|0.11722383084052|2840.1523318909|2547.6785086366|441.98624728451|0.556|0.42|0.05372|81|10|0.0019276724621425|0.029442321929333|1228.4000244141|2013-08-25|-0.9001|2014-03-23|0.24749|1993-07-04
2024-03-03 21:03:56|WEEKLY|03987|14041|/equities/hicl-infrastructure|FTSE350|-139.92360215043|75|6.8101815201407|0.2339|-1|1|0.23391|123.8|-0.0702|117|-0.070195608366066|117|47.83|-0.01676|0.0064|-0.0034152533512768|0.034533207358032|90.527979018758|121.2136217296|121.89839112622|0.667|0.389|0.0814|18|9|0.00043877005347594|0.02813271657754|185.11999511719|2016-08-07|-0.10807|2008-10-26|0.13668|2020-03-29
2024-03-03 21:03:57|WEEKLY|03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|1772.5039782041|2|105.14880653877||0|0|-0.06774|1933.5|0.16758|45|0.16758330637334|45|35.37|0.05369|0.09953|0.11194519146435|0.23627449585985|176.18662560618|437.72194869215|692.61354586464|0.593|0.407|0.20036|27|14|0.0030263284518828|0.065696966527197|2768|2020-11-08|-0.25722|2008-10-12|0.24833|2018-03-18
2024-03-03 21:03:58|WEEKLY|03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|1606.5748710246|60|100.82401850792||0|0|0.46955|1834|0.20307|52|0.15657311669129|59|5.12|-0.74388|0.82999|2.3043860014781|3.2228265976379|1599924880.7507|16895964484.648|3056666.7349883|0.676|0.485|0.05667|398|19|0.14583805052431|0.046848064823642|1950|2023-12-31|-0.25362|2018-08-12|299.00001|1986-01-05
2024-03-03 21:03:59|WEEKLY|03990|28224|/equities/hilton-food-group-plc|FTSE350|649.87670328964|25|54.207765570121|0.0931|1|2|0.05714|814|-0.27346|14|0.15355377366338|64|77.45|0.11575|0.19567|0.18777399905294|0.40049566223769|196.18380919913|267.12910809064|469.16426512968|0.455|0.273|0.17304|11|3|0.0024539269406393|0.06130899543379|1352|2020-05-31|-0.30905|2022-09-18|0.15888|2022-10-09
2024-03-03 21:04:00|WEEKLY|03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|951.70896710633|1|55.097010964555||0|0|0|1150|-0.04246|36|-0.042462624593065|36|31.15|-0.00667|0.04436|0.039622677665312|0.10051452088865|154.58962711053|443.43200753878|1195.1777025675|0.604|0.438|0.16247|48|20|0.0025965351170569|0.053326662207358|1795|2019-07-07|-0.42253|2001-09-23|0.40625|2001-01-28
2024-03-03 21:04:01|WEEKLY|03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|80.402212847873|60|10.238991160685||0|0|0.13095|95|0.56092|109|0.070991647773743|29|33.8|-0.04485|0.07414|0.10844338547729|0.12117250149875|105.210421685|90.149668354363|30.252851195363|0.6|0.4|0.36034|25|11|0.0020454314159292|0.11940774336283|608.57000732422|2011-03-13|-0.27886|2008-10-12|0.44665|2015-03-22
2024-03-03 21:04:02|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
2024-03-03 21:04:03|WEEKLY|03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|700.20234791999|60|45.260127968222|0.3128|1|2|0.27363|846.2|0.40069|70|0.4006903517836|70|40.79|0.10649|0.18149|0.199893104319|0.27764965262852|1228.0688765169|2459.7591270473|723.24787368122|0.564|0.462|0.23157|39|16|0.0027942121212121|0.078034303030303|985.79998779297|2021-09-26|-0.35443|2008-10-19|0.60714|2008-11-02
2024-03-03 21:04:04|WEEKLY|03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|576.57701028912|22|29.628446631734||0|0|-0.064|612.8|-0.20771|29|0.0083588462320525|10|39.76|-0.0013|0.04657|0.027680895983796|0.1109674118611|90.024083578737|372.5944363906|618.67740425284|0.683|0.439|0.19683|41|24|0.0018482132041187|0.056296159903089|962.94000244141|2001-01-28|-0.26565|2009-03-08|0.19813|2009-05-10
2024-03-03 21:04:06|WEEKLY|03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|236.61593211819|34|28.961355960603|0.2643|1|1|0.26426|332.5|-0.24|13|-0.24|13|5.15|0.00111|0.03164|0.02126641301692|0.049004526399169|2047.0504295102|50307.78596705|504.16984895533|0.538|0.368|0.06035|400|22|0.0022991399904443|0.060278757763975|977|2012-03-18|-0.33851|2020-03-15|0.41593|2022-03-13
2024-03-03 21:04:07|WEEKLY|03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|-171.49612395442|51|9.3600599544503|-0.1012|-1|1|-0.10123|146.75|0.04422|18|0.044215833266496|18|39.56|0.06561|0.13318|0.23196765160131|0.27133401028957|258.07525602835|249.31434977718|84.939512861604|0.375|0.313|0.25051|16|3|0.0016097657393851|0.082400629575403|481.22698974609|2018-06-24|-0.38253|2020-03-22|0.43326|2020-06-07
2024-03-03 21:04:08|WEEKLY|03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|133.80441284607|6|10.548677061707|0.0553|1|1|0.05534|164|-0.26049|11|-0.2604877751048|11|33.15|-0.06018|0.02004|-0.059869429732233|-0.059869429732233|67.833589722219|67.833589722219|82.828282828283|0.385|0.385|0.20326|13|5|0.000775|0.071917775229358|323.98001098633|2020-01-05|-0.20891|2020-03-22|0.28706|2020-04-12
2024-03-03 21:04:08|WEEKLY|03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|1073.0268639082|32|48.414376242945||0|0|0.04237|1230|-0.1753|18|0.41761115954664|123|5.8|0.01904|0.03687|0.027011750504451|0.053186785945684|11849.049393315|59197.957374623|5590.9090909091|0.615|0.39|0.0357|351|16|0.0024909874152953|0.030129486931268|1314|2022-01-09|-0.37438|2020-03-22|0.27953|2020-03-29
2024-03-03 21:04:09|WEEKLY|04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|661.54997683915|13|39.865533102588|-0.019|1|2|-0.0334|709|-0.15389|33|-0.15389447236181|33|57.12|0.07818|0.14973|0.067839660197197|0.22638658043237|130.22364319829|244.03128668036|611.20689655172|0.529|0.294|0.20385|17|6|0.0029688606307223|0.063441729399797|967.64001464844|2016-09-04|-0.42647|2016-12-11|0.27223|2009-01-25
2024-03-03 21:04:11|WEEKLY|04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1516.6944989556|69|81.409844893384||0|0|0.20279|1726|0.1048|39|0.60276273486973|81|4.77|-0.00656|0.02486|0.018072428276691|0.050392857663137|3106.0610838903|185439.9777468|3113.8372550917|0.61|0.39|0.0506|436|16|0.0026144734389562|0.054482875116496|1878|2021-11-21|-0.25483|1987-10-25|0.27021|1999-03-14
2024-03-03 21:04:12|WEEKLY|04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|-1994.3151429644|1|76.938380988145||1|0|0|1697.5|-0.08342|15|-0.083423326133909|15|55|0.04218|0.08634|0.064907085102753|0.16474363602863|137.84639155381|271.29216099886|562.21642141488|0.615|0.385|0.17238|26|13|0.0017944055944056|0.054419503496503|4154|2016-08-21|-0.21993|2008-10-12|0.18214|2020-04-05
2024-03-03 21:04:13|WEEKLY|04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-778.70287436365|50|41.968909534514||0|0|0.05479|690|-0.28791|8|-0.16404062242866|9|38.18|0.06605|0.12335|0.14604249634617|0.29246804770192|162.71475742427|546.27888593301|315.67389249695|0.536|0.393|0.21797|28|11|0.0026883542039356|0.07283023255814|1013.950012207|2007-05-13|-0.47736|2008-10-19|0.51392|2009-03-22
2024-03-03 21:04:14|WEEKLY|04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|737.44259356756|173|27.219137511986|0.6384|1|2|0.44975|813.6|-0.21346|9|-0.21346237480793|9|40.62|0.11689|0.18452|0.19451235265644|0.2822185125415|490.15216465069|617.22646893046|337.24351319624|0.517|0.379|0.19703|29|9|0.0022863037037037|0.064517688888889|900.79998779297|2019-08-04|-0.28434|2001-09-23|0.48779|2001-11-11
2024-03-03 21:04:14|WEEKLY|04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|241.41644142742|12|18.47566288062|0.0339|1|2|-0.06038|277|-0.02794|91|-0.027939686224089|91|33.56|-0.06253|0.01954|0.014267477279897|0.051318221112049|104.39887141475|115.59800626135|104.52830188679|0.444|0.333|0.22855|9|3|0.0012421405750799|0.072929329073483|610.5|2021-11-28|-0.15616|2022-05-29|0.20532|2022-11-13
2024-03-03 21:04:16|WEEKLY|04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|7407.1705983037|60|372.27646723211|0.5848|1|2|0.54113|8356|0.07376|24|0.073756507029338|24|43|0.06535|0.1245|0.16831850673159|0.26825710861716|392.33919955674|599.99027238287|2113.6772528821|0.5|0.375|0.19343|24|6|0.0036583043079743|0.059784399633364|8790|2024-03-03|-0.17816|2020-03-22|0.30588|2020-04-12
2024-03-03 21:04:17|WEEKLY|04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1602.3618703099|58|101.20436842534||0|0|0.36558|1948|0.25973|54|0.44022584055292|47|27.13|0.04406|0.10137|0.14222774112402|0.19193862845166|2651.0942601193|2600.9638864918|2231.3859471976|0.545|0.382|0.14806|55|16|0.0032305035506779|0.056311930277598|2493|2021-11-21|-0.32389|2020-03-15|0.47925|2009-03-22
2024-03-03 21:04:18|WEEKLY|04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|4134.615045413|8|159.29498486233||0|0|0.05374|4588|-0.12896|38|-0.12896307392192|38|36.42|0.00673|0.04817|0.022411585247213|0.086193106232345|114.64056944747|186.76127951298|1058.3621683968|0.484|0.29|0.15027|31|10|0.0026382658450704|0.050924075704225|6492|2020-10-11|-0.12466|2020-03-15|0.16618|2008-12-21
2024-03-03 21:04:19|WEEKLY|04009|14048|/equities/intl-public-partnership|FTSE350|117.95527646833|10|5.4870010568827|-0.0728|1|1|-0.07278|127.4|0.09486|65|-0.12666470141245|26|33.11|-0.0406|-0.01179|-0.027448033737289|-0.027509690016237|58.410295289167|73.952143966942|127.83463460208|0.63|0.333|0.08003|27|14|0.00048640088593577|0.027109446290144|176.41069030762|2020-11-15|-0.11969|2020-03-22|0.16374|2020-03-29
2024-03-03 21:04:19|WEEKLY|04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|416.51058162187|12|35.676828870372|-0.0454|1|1|-0.0454|500.4|-0.1979|38|-0.24267390372549|26|38.48|0.0095|0.08039|0.086763018811618|0.20918417555913|120.68303209181|309.2327156862|278.92977197381|0.517|0.345|0.23964|29|13|0.0023449866903283|0.072862058562555|785|2007-05-06|-0.413|2020-03-22|0.3011|2020-06-07
2024-03-03 21:04:21|WEEKLY|04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|-68.074211549133|121|6.6573542133187|0.5914|-1|1|0.5914|48.95|0.59521|66|0.5952064645253|66|33.68|-0.02193|0.07038|0.16040067472232|0.14974085805882|640.59459224445|283.63602841911|74.858542926808|0.643|0.464|0.24187|28|13|0.0014933960489182|0.087326434619003|276.36999511719|2015-02-15|-0.36267|2008-11-23|0.3758|2009-08-30
2024-03-03 21:04:22|WEEKLY|04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-69.489102720549|39|4.542558203756||0|0|0.08759|63.96|-0.3984|16|-0.39840125456277|16|5.35|-0.0011|0.03204|0.027592635903845|0.060665195055002|11862.024860958|392715.96150211|361.35591145506|0.622|0.417|0.05388|386|22|0.0020183634633682|0.064896484300666|274.04000854492|2000-03-26|-0.33457|2022-03-06|0.71646|1984-06-10
2024-03-03 21:04:23|WEEKLY|04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|160.08016066376|12|13.040951190521|0.119|1|1|0.11905|188|-0.16343|38|-0.16119663656036|19|38.97|0.15308|0.27368|0.01246370237617|0.085867191306332|63.645197422105|191.92058348359|74.056566433465|0.677|0.419|0.29485|31|19|0.0037694257588187|0.099318999179656|470.39999389648|2020-01-26|-0.69753|2002-08-11|1.05679|2001-11-11
2024-03-03 21:04:24|WEEKLY|04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|666.30260409811|12|59.681620483744|-0.0198|1|1|-0.0198|767.5|-0.27732|7|0.040747028862479|32|39.61|0.11758|0.17688|0.23609334967602|0.35778864186152|3343.7122440548|3281.4709862246|2393.2023925896|0.585|0.366|0.18055|41|16|0.0030558348623853|0.062360709480122|1734|2019-12-22|-0.33759|2002-12-01|0.33333|2008-07-20
2024-03-03 21:04:25|WEEKLY|04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|-295.42835843683|4|14.292785128356||0|0|0.02578|249.4|-0.11819|9|-0.11818650731975|9|4.99|-0.00125|0.01888|0.010037399000106|0.029265031612016|866.22463732213|8227.1503339394|252.48025610298|0.598|0.37|0.0369|430|20|0.0010808057755007|0.048413972985561|600.98999023438|2007-06-24|-0.27162|2008-10-12|0.16075|2000-03-26
2024-03-03 21:04:27|WEEKLY|04016|28223|/equities/james-fisher-and-sons|FTSE350|257.57745170501|6|31.730248007758|-0.2737|1|1|-0.27374|260|-0.09146|17|-0.144777318395|16|5.82|0.00426|0.03825|0.025341988970344|0.067617186598741|1655.4718619933|133035.57748648|268.31784923199|0.58|0.378|0.05376|352|17|0.0018313979542134|0.05128532391622|2280|2019-03-24|-0.47704|2021-10-31|0.49307|1988-02-07
2024-03-03 21:04:28|WEEKLY|04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|-145.07558012762|9|11.221670634395||0|0|0.00167|119.9|-0.2689|4|-0.26889965496891|4|29.56|0.14768|0.25|0.1763970882699|0.21248627129088|2851.8267650666|2524.3818070577|4023.4899583376|0.583|0.438|0.19223|48|14|0.0040622494744219|0.064492859145059|235.69999694824|2021-11-28|-0.27629|2024-01-07|0.4|1999-01-10
2024-03-03 21:04:29|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
2024-03-03 21:04:30|WEEKLY|04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-175.4310662038|42|13.620246963458||0|0|-0.04432|146.1|-0.19322|12|-0.19322295241985|12|36.47|-0.05804|0.02438|-0.025970804360645|-0.017961187610906|47.019473070533|55.004168710578|52.124585839491|0.467|0.4|0.24525|30|9|0.0013261145374449|0.088079092511013|927|2013-08-18|-0.36119|2023-05-21|0.35114|2023-02-26
2024-03-03 21:04:31|WEEKLY|04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|-1751.5611446542|42|94.18363999553|0.1636|-1|1|0.16362|1579.5|-0.15124|55|-0.15123595505618|55|4.76|-0.00313|0.02448|0.015833685910685|0.045945420108118|2641.1444407483|151447.44960617|489.91936411362|0.584|0.387|0.0566|442|22|0.0018673180970149|0.049424258395522|3873|2018-06-17|-0.57499|1984-10-07|0.27425|1988-07-10
2024-03-03 21:04:33|WEEKLY|04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|868.11109060425|33|25.978971182048|0.2463|1|2|0.22123|955|-0.13169|40|-0.11862244897959|9|4.76|-0.00121|0.01861|0.01574755081969|0.042085404416145|4129.0653331078|58591.656739242|5753.0119159879|0.619|0.369|0.03135|444|18|0.0022662237762238|0.029773361305361|957.09600830078|2024-03-03|-0.25478|1987-10-25|0.15331|2020-04-12
2024-03-03 21:04:34|WEEKLY|04022|6770|/equities/jp-morgan-emergin|FTSE350|-108.54804391228|51|3.4864622238362|0.0095|-1|1|0.00949|104.4|-0.03832|10|-0.038319929296768|10|29.43|0.07657|0.1155|0.13091368479139|0.12169195575701|3012.1227338447|1434.2306863549|110.78098885019|0.589|0.482|0.11821|56|19|0.0014039752650177|0.038943480565371|674.65002441406|2015-04-19|-0.90244|2015-09-06|0.23406|2008-11-02
2024-03-03 21:04:35|WEEKLY|04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|871.43205454415|33|20.361130707068|0.1061|1|1|0.10613|938|-0.09561|18|-0.062953995157385|28|39|0.12738|0.17344|0.20140897258277|0.29351440116016|2954.4194319546|2192.6282096975|1081.7668203251|0.615|0.385|0.1482|39|21|0.0022409207984546|0.049275434642627|942|2024-01-07|-0.20718|2008-10-12|0.30313|2000-02-13
2024-03-03 21:04:36|WEEKLY|04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|474.75537370299|8|16.747374618535||0|0|0.06786|535|-0.1011|21|-0.095427435387674|40|4.87|0.00463|0.02516|0.021189004910723|0.049250576734834|8991.2505037277|129508.30066224|1609.9909941919|0.629|0.387|0.03633|439|19|0.0018863373718546|0.040414506057782|744.03997802734|2021-01-17|-0.21127|1987-10-25|0.16209|2002-03-10
2024-03-03 21:04:37|WEEKLY|04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-101.69010072137|41|8.3382851786439||0|0|0.21574|84.7|-0.14894|28|-0.14893618044618|28|37.5|-0.02428|0.05072|-0.042896911697579|-0.024880565564319|60.367176307147|77.080894552115|47.018983698914|0.556|0.444|0.20105|18|7|-1.9300699300697E-5|0.066424545454545|594.13397216797|2018-01-07|-0.24004|2020-03-15|0.25218|2020-04-12
2024-03-03 21:04:38|WEEKLY|04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|-1299.2038249217|29|93.736539332791|0.098|-1|1|0.09801|1086|-0.00692|16|-0.0069197995623752|16|35.25|-0.00153|0.07814|0.10712401934856|0.30074050222994|137.23378552762|207.16200682362|624.13793103448|0.417|0.25|0.28127|12|5|0.0057745454545455|0.088918137472284|2100|2021-11-14|-0.22432|2020-03-15|0.33011|2020-08-02
2024-03-03 21:04:39|WEEKLY|04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|204.56911483878|12|13.108249383402|-0.0483|1|1|-0.04832|232.4|-0.01538|30|-0.10557967972254|16|4.98|0.00279|0.03275|0.020872248489237|0.05735653378933|5329.5485068625|503511.20387584|1550.3668942294|0.62|0.392|0.05212|429|22|0.002260549860205|0.054871682199441|710.35998535156|1999-05-09|-0.19231|2020-03-15|0.48359|1986-04-06
2024-03-03 21:04:40|WEEKLY|04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|536.51800335789|17|38.66066554737|0.0076|1|1|0.00765|659|-0.2469|34|0.068663433262445|30|45.74|-0.02838|0.02454|-0.0060583805347677|0.026811000021517|83.271999007556|113.77740946196|297.23511796673|0.526|0.421|0.20168|19|11|0.0019155367231638|0.058624757062147|852.5|2020-07-12|-0.21196|2022-03-06|0.17665|2022-11-06
2024-03-03 21:04:41|WEEKLY|04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|599.02817931247|12|33.67869177869|-0.0706|1|2|-0.11956|627.4|-0.06185|10|-0.061849757151251|10|5.04|0.00341|0.02173|0.015847922148263|0.035254104240999|2545.1591759581|17505.283875335|341.27504183634|0.568|0.377|0.03555|424|19|0.001188522833178|0.044423895619758|2133.9399414062|2007-01-07|-0.23087|2009-03-08|0.31558|2020-04-12
2024-03-03 21:04:42|WEEKLY|04030|14058|/equities/law-debenture-corp|FTSE350|-817.35095619489|37|23.138548002819|-0.0638|-1|1|-0.06383|800|-0.08097|44|0.21475409836066|66|4.89|-0.23911|0.25654|0.013297441160386|0.52075501087413|-44683084.359553|1751567.6256428|399999.99403954|0.746|0.488|0.02787|426|20|0.050579320113314|0.027173947119924|871.08477783203|2023-03-12|-0.19288|2020-03-22|102.78379|1986-01-05
2024-03-03 21:04:44|WEEKLY|04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|221.75059635881|13|11.342462448184|0.0091|1|1|0.00913|243.1|-0.0287|91|-0.028696680443973|91|4.97|-0.00213|0.02525|0.017817507789551|0.049404153480478|2284.0720760325|83442.937925085|2259.2936889629|0.595|0.377|0.04702|430|21|0.0025927293898463|0.056017042384723|324.70001220703|2019-12-15|-0.38308|2009-03-08|0.38511|2009-03-22
2024-03-03 21:04:45|WEEKLY|04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|-48.16997222675|4|2.3180478666551||0|0|-0.1442|47.37|-0.03881|40|-0.071033602256142|7|9.44|-0.00042|0.02863|0.020043997375037|0.063900541633499|180.60452392915|4386.1267348844|112.70521129593|0.542|0.365|0.06591|203|16|0.0016758072916667|0.071384489583333|538.02001953125|1998-04-19|-0.49896|2009-01-25|0.83977|2009-02-01
2024-03-03 21:04:46|WEEKLY|04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|8442.0635537952|103|274.52739378723|0.1697|1|2|0.13266|9016|0.02019|54|0.036722688544667|42|45.07|0.04982|0.108|0.13322251728932|0.26271361783972|251.05210549302|330.53421065769|1473.2026143791|0.667|0.4|0.20321|15|8|0.0041577377892031|0.054723251928021|10010|2021-02-21|-0.15533|2021-03-07|0.21737|2016-02-28
2024-03-03 21:04:47|WEEKLY|04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|158.1778308126|12|11.145109663369|-0.074|1|1|-0.07396|182.8|0.22542|92|0.22541884132687|92|31.11|0.00752|0.03545|0.0080847698731339|0.060570442539617|101.10317511564|185.76675899244|188.64809099403|0.704|0.444|0.09497|27|10|0.0011406227967098|0.039836639247944|287.20001220703|2022-01-09|-0.19163|2020-03-15|0.14863|2009-01-11
2024-03-03 21:04:48|WEEKLY|04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|197.69130066044|12|8.8529087215469|0.0328|1|1|0.03282|226.6|-0.23397|39|-0.14683297380482|7|30.86|-0.09432|-0.05083|-0.12487391148247|-0.088508315927309|55.575624232536|72.550192854766|103.34715451607|0.571|0.429|0.23779|7|5|0.0020523348017621|0.074031629955947|254.30000305176|2021-06-06|-0.24351|2020-03-22|0.29799|2020-04-12
2024-03-03 21:04:49|WEEKLY|04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-248.21403015681|51|14.526387409922|-0.094|-1|1|-0.09399|245.6|-0.14313|6|-0.14312977099237|6|40.72|0.02927|0.12435|0.15923581605474|0.16979704834691|286.60129996324|229.33411324164|142.8737724397|0.5|0.389|0.23138|18|6|0.0019278671775224|0.075090485312899|373.60000610352|2009-11-22|-0.27182|2011-10-02|0.24415|2014-03-02
2024-03-03 21:04:50|WEEKLY|04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-283.0216994879|4|14.829857427407|0.0143|-1|1|0.0143|234.4|0.78209|57|0.78209463222232|57|5.04|0.00472|0.03072|0.025391398347251|0.047730218464447|16499.879254342|109693.06811986|208.42966015002|0.584|0.386|0.04252|425|18|0.0013123055426176|0.055209198882161|749.59002685547|2007-04-29|-0.36789|2020-03-15|0.28665|2020-11-15
2024-03-03 21:04:51|WEEKLY|04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|239.51363396937|12|20.195452291784|0.1386|1|1|0.13862|307.2|0.60868|106|0.51017750292495|80|5.13|0.00817|0.02746|0.022082817912695|0.047431077860842|4012.1418097314|41455.513014238|551.22916693048|0.603|0.384|0.04332|411|21|0.0017913308164228|0.052212831524304|872.15997314453|2020-01-05|-0.49244|1984-12-02|0.2512|2020-04-12
2024-03-03 21:04:52|WEEKLY|04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|-39.102632716442|119|3.2128583963036|0.5793|-1|1|0.57929|29.45|0.29322|46|-0.039449569282182|37|4.78|0.00133|0.01703|0.012074976832719|0.031102122650962|1251.2579301546|9631.0390225002|105.47994513777|0.629|0.382|0.0326|421|20|0.0010850609756098|0.049580375234522|346.61999511719|2007-02-11|-0.45342|2020-03-22|0.94004|2020-05-24
2024-03-03 21:04:53|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
2024-03-03 21:04:55|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
2024-03-03 21:04:55|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
2024-03-03 21:04:56|WEEKLY|04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|547.29070339838|61|27.135266429055|1.169|1|2|1.09277|625.8|-0.24417|67|-0.24416531868161|67|34.52|0.11253|0.18234|0.19137742478005|0.38866814489568|298.686455443|422.29762228217|2211.3074369749|0.517|0.276|0.19214|29|13|0.0043927238454288|0.070128586239397|657|2020-02-23|-0.29134|2020-04-05|0.34134|2020-04-12
2024-03-03 21:04:57|WEEKLY|04044|14060|/equities/mercantile-investment-trust|FTSE350|194.96943026218|16|8.0130818758361|0.0758|1|1|0.07579|220|0.22986|48|0.22985781990521|48|4.72|0.00021|0.02076|0.013127082315649|0.028428476180398|795.33328693317|3399.4173739886|293.33333333333|0.633|0.4|0.0312|450|27|0.0015568986454928|0.030548626809902|1404.2199707031|2007-05-27|-0.90016|2013-03-17|0.19975|2020-04-12
2024-03-03 21:04:58|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
2024-03-03 21:05:00|WEEKLY|04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|208.33158835645|60|17.498028958643|0.3968|1|1|0.39683|237.6|0.26996|60|0.17946616985055|53|46.91|0.09599|0.1695|0.13207494934943|0.2145380606803|181.44420122775|177.72487995955|94.132563153709|0.727|0.409|0.2916|22|14|0.0016578185151237|0.080198570119157|909|2007-06-03|-0.4649|2020-03-22|0.54454|2020-03-29
2024-03-03 21:05:01|WEEKLY|04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|1330.6287029039|23|84.088654005544|0.0294|1|1|0.02943|1412|-0.04892|38|-0.048920986299241|38|44.58|0.03984|0.10721|0.061538491002056|0.16400252376132|131.88401151782|240.94368165932|321.02583024653|0.526|0.368|0.19216|19|8|0.0024257997698504|0.066316950517837|2248.5700683594|2018-08-12|-0.24573|2022-03-06|0.31075|2009-03-15
2024-03-03 21:05:02|WEEKLY|04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|231.21777745602|85|16.524898742659||0|0|0.11615|246|-0.22387|17|-0.22387243182886|17|46|0.05752|0.10572|0.070237120131909|0.031657389241055|147.00520178946|101.12656177009|167.33556165704|0.588|0.353|0.24067|17|8|0.0019268475750577|0.076464434180139|419.79998779297|2019-07-07|-0.28828|2008-07-13|0.344|2008-07-27
2024-03-03 21:05:02|WEEKLY|04049|6859|/equities/monks-investment-trust|FTSE350|957.80903503115|12|44.195747553309|0.0761|1|2|0.05534|1106|-0.10341|10|0.067961165048544|35|4.88|0.00454|0.01935|0.015254826749028|0.033763356731568|4605.5494205022|30355.611389261|5978.3783783784|0.661|0.421|0.02699|437|23|0.002234943977591|0.028693916900093|1490|2021-02-21|-0.22252|2008-10-12|0.15903|2008-12-14
2024-03-03 21:05:03|WEEKLY|04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|230.75878498875|12|15.175612329698|-0.0416|1|1|-0.04159|265|-0.13051|39|-0.13051033555252|39|40.32|-0.09922|-0.02224|-0.031895871589592|-0.0020039178823868|56.413264826386|87.394621620608|250|0.579|0.368|0.24792|19|9|0.0022460231660232|0.075003474903475|418.5|2021-09-12|-0.19385|2011-08-21|0.19128|2020-04-12
2024-03-03 21:05:05|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
2024-03-03 21:05:06|WEEKLY|04052|6934|/equities/murray-international-trust|FTSE350|-271.05079619868|46|8.916946632578||0|0|0.09057|247|-0.09256|21|0.043560606060606|43|4.88|0.00198|0.01855|0.010594631696836|0.027085943509512|1448.7818193035|9336.9317814026|214.2237584236|0.653|0.412|0.02737|430|16|0.0010814458955224|0.029398055037313|1376|2023-03-12|-0.80059|2023-04-23|0.14353|2020-04-12
2024-03-03 21:05:07|WEEKLY|04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|60.063211971831|6|10.291746434588|-0.1818|1|1|-0.18182|75.6|0.54076|99|-0.29204789477041|3|37.65|0.01928|0.07329|0.057702019647211|0.19552068993102|150.02782137193|463.23691591049|84.715374589687|0.558|0.256|0.2008|43|19|0.0012994581280788|0.0688560591133|694.61999511719|2007-11-04|-0.44606|2020-03-22|0.46742|2020-03-29
2024-03-03 21:05:08|WEEKLY|04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|-1092.5081506923|35|39.752275599227|-0.0358|-1|1|-0.03583|1035|-0.04914|20|-0.049136809550319|20|51.36|0.02595|0.06546|0.060615636436839|0.099065678436115|168.32658597139|225.83070304213|566.00677925483|0.536|0.429|0.13435|28|12|0.0016089877717391|0.049638722826087|1271.4548339844|2022-05-22|-0.23379|2008-10-12|0.18903|2008-10-19
2024-03-03 21:05:09|WEEKLY|04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|196.38832836566|1|13.949058594911||0|0|0|246.8|-0.07824|10|-0.078242209267728|10|8.38|-0.00722|0.02619|0.0040458483287771|0.031445204514777|82.846032370999|1214.9670960959|114.36515271622|0.59|0.379|0.07596|256|28|0.0019764755244755|0.069625291375291|5574.2700195312|2007-03-11|-0.65129|2009-01-25|0.81811|2009-02-01
2024-03-03 21:05:11|WEEKLY|04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|-81.937662084942|14|5.4367249200589|-0.1047|-1|1|-0.10469|76.5|-0.07667|22|-0.076666666666667|22|54.83|0.02063|0.03542|-0.0019431685473711|-0.0056266574583657|97.014216988035|96.539160022728|74.634146341463|0.583|0.417|0.0832|12|6|-0.00022502235469449|0.022252101341282|128.17044067383|2023-11-19|-0.30401|2020-03-22|0.19517|2020-03-29
2024-03-03 21:05:12|WEEKLY|04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|379.37220773488|46|4.9493658112353|0.1894|1|2|-0.03174|384.4|-0.5779|5|-0.31622724334127|37|30|-0.23535|-0.09204|-0.44706431795294|-0.31622724334127|28.8619317|68.377|76.118810672571|0.286|0.143|0.30571|7|1|0.0019110588235294|0.10391015686275|656|2020-02-23|-0.3269|2020-09-20|0.34625|2020-04-12
2024-03-03 21:05:13|WEEKLY|04058|40172|/equities/newriver-retail-ltd|FTSE350|73.890946925494|59|5.8910781064445||0|0|-0.18378|75.5|0.01774|42|0.017735271053745|42|39.24|0.00078|0.0487|0.01088715547396|0.052884736333571|95.980959732995|116.97866469479|28.404816955374|0.412|0.294|0.17181|17|4|-0.00067994482758621|0.057509944827586|368.83358764648|2017-06-18|-0.44577|2020-03-22|0.34831|2020-06-07
2024-03-03 21:05:13|WEEKLY|04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|7551.7056733161|61|321.48829800516|0.3776|1|2|0.29744|8410|0.05372|46|0.23942455182183|79|41.71|0.13727|0.16689|0.19075207710595|0.35547342633727|360.1147707545|456.65546876116|561.04069379586|0.706|0.412|0.17551|17|11|0.0030126657997399|0.054219622886866|8696|2024-02-04|-0.20352|2020-03-15|0.36401|2020-04-12
2024-03-03 21:05:14|WEEKLY|04060|943190|/equities/nextenergy-sol|FTSE350|-88.148953389532|4|4.4482954834125|0.0321|-1|1|0.03205|75.5|-0.15584|6|-0.15584416978441|6|28.39|-0.03607|-0.01574|-0.013238571770147|-0.02650381201378|85.889655093757|88.591542637972|74.752475247525|0.5|0.222|0.08769|18|8|-0.00032955252918288|0.02692|126.5|2020-01-05|-0.19633|2020-03-22|0.18627|2020-04-12
2024-03-03 21:05:16|WEEKLY|04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-724.24811894001|22|72.775007745628||0|0|0.16579|476|-0.48756|18|-0.48756156883803|18|34.45|0.21811|0.33102|0.54166067512378|0.78697094865921|1046.1049461473|813.73362625974|299.37106918239|0.55|0.35|0.3718|20|7|0.0048361971830986|0.11131714084507|2914|2020-10-04|-0.29693|2011-09-25|0.52283|2017-12-03
2024-03-03 21:05:17|WEEKLY|04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|349.32173951119|16|31.672226059449|0.1204|1|1|0.12035|433.8|0.14714|34|-0.13453405012941|8|29|-0.08755|0.0272|0.005197887322696|0.036794698647494|75.004396228715|98.461343260916|255.17646340763|0.706|0.471|0.22616|17|7|0.0035714566929134|0.080651003937008|608.5|2022-04-24|-0.32476|2020-03-22|0.26786|2016-08-28
2024-03-03 21:05:17|WEEKLY|04063|19709|/equities/oxford-instruments|FTSE350|-2468.422918301|29|229.74162001776|-0.0255|-1|1|-0.02546|2215|-0.15789|24|-0.15789473684211|24|41.56|0.04811|0.19698|-0.04589752559011|-0.083798620952888|68.481804219989|62.312110467784|1384.375|0.389|0.278|0.27464|18|7|0.0048543298969072|0.086705798969072|2884.8000488281|2023-05-14|-0.28832|2015-01-25|0.2859|2018-04-15
2024-03-03 21:05:18|WEEKLY|04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|410.44620864105|15|25.682897643292|0.0146|1|1|0.0146|458.6|-0.18263|5|-0.16855976088489|11|30.31|-0.06251|0.02359|-0.040031411258036|-0.02912135859568|26.901175546623|49.15089951141|268.06172620713|0.59|0.385|0.21469|39|15|0.0021821404682274|0.072317433110368|648.49298095703|2021-11-07|-0.28932|2001-07-01|0.36434|2008-08-10
2024-03-03 21:05:19|WEEKLY|04065|27761|/equities/pantheon-internat-participations|FTSE350|292.7587164976|42|8.1637611674665|0.197|1|2|0.16821|316|0|58|0|58|11.78|0.02538|0.04966|0.043805588154269|0.066199862930623|2410.1812063278|5440.7829225591|3807.2288281721|0.656|0.468|0.04145|154|13|0.0025009380053908|0.029577493261456|353|2022-01-09|-0.32827|2008-12-07|0.35747|2008-12-14
2024-03-03 21:05:21|WEEKLY|04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|592.55045083556|13|37.931092634352|0.1937|1|1|0.19372|665.5|-0.13915|31|-0.04133203938005|21|16.79|0.02769|0.07949|0.056633940567951|0.13296689340764|237.15987962175|2140.4174946046|41.560500838334|0.57|0.374|0.11855|107|20|0.0026625373134328|0.081689723604201|2424.7900390625|1991-03-10|-0.60227|1991-07-28|1.40031|1992-09-27
2024-03-03 21:05:22|WEEKLY|04067|6871|/equities/paypoint|FTSE350|452.40564567647|36|34.809139032682||0|0|0.02383|494|-0.18191|28|-0.18191337711621|28|36.26|-0.01451|0.04031|-0.069549603957748|-0.0059768047479837|12.847088422332|47.390355765031|246.91357120783|0.667|0.37|0.21847|27|14|0.0019327909270217|0.074038205128205|1191.4899902344|2013-08-18|-0.2272|2020-03-22|0.28672|2010-07-18
2024-03-03 21:05:22|WEEKLY|04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|865.77353990044|18|40.615749114438|0.0911|1|2|0.06401|1014|0.20242|52|0.20241782185054|52|4.91|-0.00044|0.02261|0.017465938631024|0.046629160617217|3580.1024317276|118423.74670476|1703.3428872716|0.592|0.376|0.04232|434|21|0.002149268747089|0.051888183511877|2433.9299316406|2000-01-02|-0.27907|2017-01-22|0.2669|2000-01-16
2024-03-03 21:05:23|WEEKLY|04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|608.5779118473|18|46.14415066859||0|0|-0.10831|671|0.02903|23|-0.21239837398374|26|27.63|0.02111|0.05945|0.044861721673249|0.087858403618075|288.59589244444|476.24524004841|678.80628260775|0.641|0.406|0.09998|64|18|0.0016319103641457|0.053629966386555|1335|2021-08-22|-0.32911|1999-12-12|0.23693|1996-03-10
2024-03-03 21:05:25|WEEKLY|04070|1009358|/equities/pershing?cid=1009358|FTSE350|3404.9046102441|69|173.23575523408||0|0|0.34812|3950|0.55666|96|0.55666251556663|96|32.23|0.03418|0.0831|0.057425520335171|0.1174651614067|134.90794049715|175.30852150709|207.24029380902|0.615|0.462|0.12854|13|4|0.0020500410677618|0.045922751540041|4054|2024-02-18|-0.13882|2020-03-01|0.20603|2020-03-29
2024-03-03 21:05:26|WEEKLY|04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|1203.6496922047|16|82.5718807684|0.1181|1|1|0.11815|1386.5|0.17709|21|0.17708788806296|21|6.5|-1.40105|1.45131|4.1956037608702|6.1820960495418|233654495.79227|7120729110.9533|3466250.0774768|0.674|0.459|0.06396|307|19|0.21783327526132|0.06089981085117|3328|2020-02-23|-0.35169|2008-10-19|430.59999|1986-01-05
2024-03-03 21:05:27|WEEKLY|04072|19710|/equities/personal-assets-trust|FTSE350|-485.85098614234|94|5.1470111233582|0.0176|-1|1|0.01759|474|0.10265|103|0.10265020617949|103|5.18|0.00784|0.02814|0.022388108267441|0.043441139989973|12066.160132324|75880.416769677|15.80052719858|0.637|0.437|0.03261|380|8|0.0010709694619486|0.012834023267087|4599.8999023438|1985-02-17|-0.99026|1986-01-12|0.21429|1983-09-25
2024-03-03 21:05:28|WEEKLY|04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|-48.373998323902|88|7.4620334225825||0|0|0.767|25.42|-0.24498|24|-0.094392170052329|8|33.58|-0.02357|0.0505|0.0034999886285514|0.10087135152523|39.578692364058|85.068796304697|11.881280878187|0.423|0.269|0.26563|26|10|0.0007850625|0.096030333333333|1784|2012-04-22|-0.50524|2023-12-03|0.67108|2023-12-24
2024-03-03 21:05:29|WEEKLY|04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|-363.88722335628|21|27.995743153264||0|0|0.11381|277.2|-0.1223|36|-0.1222992124276|36|50|0.11728|0.18283|0.082532531073537|0.030326853446574|138.45378012768|103.10418955038|115.62044304777|0.5|0.3|0.26532|10|3|0.0015890576923077|0.080522884615385|524.5|2021-09-26|-0.16323|2018-05-27|0.31392|2020-08-02
2024-03-03 21:05:30|WEEKLY|04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|-537.14350282809|51|25.174478674659|0.102|-1|1|0.10197|502|-0.2262|7|-0.22620446939084|7|34.75|-0.07452|-0.03609|-0.093489803737315|-0.060730200697008|31.960537411088|66.195880298015|76.494071332989|0.55|0.3|0.16501|20|10|0.0002669932885906|0.051739248322148|824.40002441406|2020-11-29|-0.1949|2020-04-05|0.30249|2020-03-29
2024-03-03 21:05:32|WEEKLY|04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|-482.55053443523|29|30.235771829364|0.135|-1|1|0.135|449.8|-0.06643|38|-0.066427289048474|38|41.23|0.04069|0.12348|0.11297476534654|0.25258907782724|210.30727530575|445.15567455523|179.87682643545|0.591|0.364|0.23875|22|12|0.002366064171123|0.075918310160428|1020|2017-07-02|-0.3497|2006-10-08|0.56803|2021-10-24
2024-03-03 21:05:32|WEEKLY|04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|1528.4294669983|13|126.74404391047|0.1465|1|2|0.10382|1733|0.02183|63|0.021831215379603|63|41.62|0.17137|0.46246|0.63711427696929|0.80309134923062|520.60328436232|644.92559042939|1542.501133544|0.462|0.385|0.25859|13|5|0.0082475226039783|0.08942575045208|2075.5786132812|2018-08-12|-0.66933|2015-05-24|0.49194|2015-05-31
2024-03-03 21:05:33|WEEKLY|04078|14064|/equities/polar-capital-technology|FTSE350|2594.4464195016|42|104.29137904636||0|0|0.40143|2950|-0.17861|22|-0.20267857142857|18|33.61|0.06982|0.11214|0.12929671150322|0.26293093763815|468.53641924395|1761.8979115805|2902.4006471024|0.634|0.415|0.14807|41|20|0.0030819309372798|0.053361754756871|2950|2024-03-03|-0.18515|2008-10-12|0.21586|2000-06-04
2024-03-03 21:05:34|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
2024-03-03 21:05:35|WEEKLY|04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|1134.3958321412|15|59.368055952944||0|0|0.09244|1300|0.01873|44|0.0187265917603|44|44.53|0.20673|0.29649|0.28727423930711|0.52809451892731|1561.6353760491|2036.4024274396|303.82789742699|0.737|0.421|0.13038|19|8|0.0030560697674419|0.053676651162791|2160|2020-02-23|-0.43932|2008-11-16|0.85326|2009-05-10
2024-03-03 21:05:36|WEEKLY|04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|-104.48372437928|77|6.3344358178963||0|0|0.31165|91|-0.10494|26|-0.10494245308232|26|16.85|0.0182|0.03272|0.02163082278295|0.029216463045739|349.04724991368|443.19191728289|373.71662658885|0.829|0.707|0.03343|82|9|0.0013241563786008|0.03990511659808|170.19999694824|2021-09-05|-0.1409|2007-08-19|0.21732|2001-01-14
2024-03-03 21:05:37|WEEKLY|04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|-150.03035823642|32|12.051854197598||0|0|0.04836|122|-0.40882|26|-0.40881962218485|26|7.16|0.00473|0.02512|0.022923192113449|0.042733168220137|874.50824374014|2293.3608580307|173.00057545025|0.575|0.366|0.0491|273|19|0.0015306952141058|0.060620362720403|2673.6000976562|2015-11-29|-0.5054|2017-08-27|0.48949|2018-03-04
2024-03-03 21:05:38|WEEKLY|04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|-961.8856672137|51|54.498595069171||0|0|0.22381|782.4|0.14437|49|-0.14198430190583|19|40.28|-0.01607|0.04026|0.058718523887063|0.095869173781738|126.07882703342|135.58311370564|211.00324977651|0.611|0.389|0.20555|18|10|0.0020119741935484|0.061926361290323|1801.5|2017-03-19|-0.27373|2020-03-15|0.2567|2020-03-29
2024-03-03 21:05:39|WEEKLY|04084|954891|/equities/puretech-health-plc|FTSE350|147.3010676355|9|19.63297643758||0|0|-0.02415|202|-0.03707|21|-0.15423726227324|52|29.73|-0.1418|-0.09278|-0.19032258189525|-0.087672394539293|6.0191215830434|52.782732886181|113.48314606742|0.733|0.4|0.30638|15|9|0.0017031497797357|0.095364339207048|447.66000366211|2021-01-03|-0.17669|2020-03-22|0.29224|2019-11-24
2024-03-03 21:05:40|WEEKLY|04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|-133.15609680182|52|10.785365854921||0|0|0.43757|101.8|-0.181|8|-0.18099547511312|8|5.36|-0.23896|0.26807|0.72626366536014|1.0101412053669|67739411.068988|295370296.62694|78307.697527507|0.67|0.485|0.03928|379|14|0.045810455854127|0.03827339731286|439.5|2013-09-15|-0.22833|2024-02-11|92.09524|1986-01-12
2024-03-03 21:05:42|WEEKLY|04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|306.52636491282|4|21.502091136505|0.0174|1|1|0.01743|373.6|0.05712|54|0.057124075994178|54|40.83|-0.05066|0.01447|-0.019272153244727|-0.014862337133097|66.520988930775|79.35975326631|175.39906389836|0.565|0.391|0.18766|23|11|0.0012787685774947|0.061042133757962|396.20001220703|2022-08-07|-0.15737|2008-10-12|0.21804|2020-11-15
2024-03-03 21:05:42|WEEKLY|04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|83.960589157501|13|7.1093231001618||0|0|0.07243|106.6|0.27715|113|-0.079333946163941|44|40.57|-0.04608|-0.01108|-0.017336900110163|-0.063505838494764|86.971834495988|87.67724544|81.843404993521|0.714|0.286|0.19576|7|4|0.00026989864864865|0.068430777027027|174.52154541016|2020-01-26|-0.15017|2020-03-01|0.16674|2022-03-13
2024-03-03 21:05:43|WEEKLY|04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|-95.84141448985|18|7.7524247284246|-0.0816|-1|1|-0.08157|71.6|-0.21363|49|-0.2136331248251|49|4.98|-0.00034|0.02158|0.011973653342841|0.032847102188135|895.26592799769|9955.2806300905|148.54771232529|0.603|0.36|0.04708|428|20|0.0013786725663717|0.066512515137401|528.98999023438|1996-04-21|-0.3439|2020-03-22|0.38413|2020-04-12
2024-03-03 21:05:44|WEEKLY|04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|-1828.6553981268|32|94.203954915131||0|0|0.11336|1580|-0.22653|10|-0.1068150555399|22|7.81|0.78391|0.83847|1.2080900260151|1.8334390124503|2603246.0132923|19449771.741916|752380.9758714|0.682|0.453|0.05729|245|19|0.099545933161954|0.042389213367609|2842|2017-07-30|-0.1687|2007-11-11|188.65518|1986-01-12
2024-03-03 21:05:45|WEEKLY|04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-6021.7827174461|36|257.49018045198|0.1299|-1|1|0.12991|5144|-0.13984|25|-0.1456515197111|13|4.92|-0.00395|0.0168|0.012899064595161|0.041095392836518|1074.8378937105|27967.129440331|3123.82343912|0.571|0.354|0.03422|429|17|0.0021413646949231|0.041971415929203|8110.4326171875|2017-06-11|-0.22485|1999-12-12|0.28884|2000-03-19
2024-03-03 21:05:47|WEEKLY|04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|558.43277955599|14|56.516577957249|0.2141|1|1|0.21409|663.5|0.04636|67|0.046355117370035|67|35.77|-0.01993|0.04258|0.062944558429952|0.12906685197236|276.20575318465|569.59537090042|724.8989499059|0.581|0.395|0.20376|43|19|0.0026896389426177|0.075606318504191|850.76000976562|2020-02-23|-0.37167|2020-03-22|0.41635|2020-04-12
2024-03-03 21:05:48|WEEKLY|04092|50681|/equities/riverstone|FTSE350|789.27480490072|26|47.910655453611|0.514|1|1|0.51405|916|-0.19391|16|-0.19390581717452|16|46.82|0.05985|0.10741|0.21778142553536|0.13822172609457|296.94225018829|156.60191100266|94.922279792746|0.636|0.455|0.22539|11|6|0.001028037037037|0.058073759259259|1385|2017-08-06|-0.4188|2020-03-15|0.375|2020-05-03
2024-03-03 21:05:49|WEEKLY|04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|3105.5300146691|81|117.95898925092|0.3997|1|1|0.39967|3411|-0.03384|13|-0.04137079345477|18|4.79|-0.00686|0.02109|0.016039337015049|0.049161282365002|2066.0706697602|111021.26459278|11693.520709902|0.578|0.367|0.0455|431|20|0.0029231034482759|0.041748303821062|3531.8139648438|2024-03-03|-0.31553|1987-10-25|0.23867|1987-06-21
2024-03-03 21:05:50|WEEKLY|04094|50659|/equities/renewables|FTSE350|-117.4749178863|75|6.5624742977748|0.1937|-1|1|0.1937|102.4|-0.05082|40|-0.050822144220186|40|29.88|-0.044|-0.02663|-0.051343268421946|-0.029191624458156|61.089650238279|85.106841377793|100.81717222954|0.563|0.313|0.08645|16|10|0.00022298913043478|0.029571757246377|148.57000732422|2022-08-14|-0.15858|2020-03-22|0.16346|2020-03-29
2024-03-03 21:05:50|WEEKLY|04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|3440.2571673906|4|289.58094420313|0.1551|1|2|0.04269|4348|0.17751|136|1.1816452686638|85|5.11|0.01523|0.04034|0.039632888069391|0.075357430709839|100685.30429223|1165237.7415683|5184.2134942307|0.585|0.381|0.04546|412|18|0.0028766176470588|0.046551290322581|7025|2021-03-07|-0.25647|2009-01-25|0.28748|2020-03-29
2024-03-03 21:05:52|WEEKLY|04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|-487.24236856543|20|27.241344352904||0|0|0.05429|439|-0.15997|58|-0.15997098676158|58|5.01|0.00468|0.02721|0.010681022696787|0.034656104162465|716.50145253604|18697.369456653|2110.5770004924|0.645|0.402|0.04227|423|18|0.0023797335203366|0.053167601683029|663.79998779297|2023-07-30|-0.45701|1983-05-29|0.24291|2009-05-03
2024-03-03 21:05:53|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
2024-03-03 21:05:54|WEEKLY|04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|2853.5340317565|38|251.15532274785|0.4032|1|2|0.35925|3602|-0.20564|13|0.022939088635208|18|38.89|17.27002|19.66945|32.357561970817|80.654988166606|23692.82426873|16600.99046976|15217.574940388|0.556|0.222|0.2211|9|3|0.21958906976744|0.070023333333333|5350|2018-05-13|-0.21466|2020-03-15|83.85244|2017-10-29
2024-03-03 21:05:55|WEEKLY|04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|478.47502726813|13|32.387089154471|-0.0248|1|1|-0.0248|566.2|-0.19416|7|0.020709161847194|24|48.74|0.3732|0.50437|0.72722571884424|1.2285213699652|1921.2455163891|1996.0695452083|1443.2832495892|0.632|0.368|0.17926|19|7|0.0038641684434968|0.065136460554371|810|2022-01-09|-0.2333|2006-07-23|0.21622|2008-07-20
2024-03-03 21:05:56|WEEKLY|04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|5071.3745306258|14|269.29995945862||0|0|-0.0843|5127|-0.20695|23|-0.10707363052104|23|4.88|-0.00498|0.0199|0.013290064523204|0.043085950819013|1243.5327453471|39336.367794752|3388.8559901668|0.554|0.341|0.04929|437|19|0.0028227852817885|0.058899385188635|6587.6899414062|2021-05-16|-0.34764|2008-12-07|0.4185|2008-12-14
2024-03-03 21:05:58|WEEKLY|04101|6803|/equities/rit-capital|FTSE350|-1964.9345745319|106|88.070430500505|0.2756|-1|1|0.27561|1782|0.26283|66|0.26283367556468|66|13.42|0.008|0.02952|0.032582052061223|0.073510061245299|802.81290874437|2450.6413112013|2344.7368421053|0.615|0.385|0.04675|130|15|0.0020529567567568|0.036081978378378|2787|2021-11-21|-0.17822|2020-03-22|0.21347|2020-04-12
2024-03-03 21:05:59|WEEKLY|04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|303.49800189553|65|20.567331684237||0|0|2.98511|374.8|0.17717|51|0.21985065927905|57|47.33|0.11559|0.16949|0.096010839768813|0.14431594644357|154.81357282603|170.06110226454|124.31177041226|0.467|0.333|0.25511|15|6|0.0027972868217054|0.072489302325581|1246.3000488281|2014-01-12|-0.70161|2015-08-23|0.96479|2020-10-11
2024-03-03 21:06:00|WEEKLY|04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-343.03098061221|29|15.896060359065|-0.106|-1|1|-0.10605|310.8|-0.04746|38|-0.047457627118644|38|5.25|0.00881|0.02982|0.031035756064547|0.067747337919227|36963.531045179|551092.67036667|15776.648897423|0.591|0.366|0.04129|396|23|0.0031319734345351|0.042488861480076|381.39999389648|2021-03-14|-0.23063|2000-05-21|0.25503|2008-11-30
2024-03-03 21:06:01|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
2024-03-03 21:06:02|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
2024-03-03 21:06:04|WEEKLY|04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|223.98171508648|33|19.804541393251|-0.0344|1|2|-0.08419|241.5|-0.11032|9|-0.11031952598474|9|46.36|0.19293|0.23377|-0.013830335323263|-0.014874410286355|87.697938331409|92.071839591131|55.254306164471|0.636|0.364|0.18142|11|7|0.00018359778597786|0.070103007380074|607.66998291016|2018-05-20|-0.27687|2018-10-07|0.35398|2020-09-13
2024-03-03 21:06:04|WEEKLY|04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|132.33018042611|48|9.6214236581821|0.3201|1|1|0.32007|159.2|-0.50977|24|-0.50977277005763|24|55.6|-0.20878|-0.00136|-0.35799566153403|-0.35799566153403|38.91347694|38.91347694|68.950581389009|0.4|0.4|0.2067|5|3|0.00016913846153846|0.076014830769231|320.75100708008|2019-12-15|-0.45729|2022-07-17|0.18091|2020-03-29
2024-03-03 21:06:05|WEEKLY|04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|702.94699931696|12|60.402470351815|-0.0785|1|1|-0.07855|786|-0.22561|20|-0.22560975609756|20|51.47|0.12466|0.18866|0.23187158739747|0.40108896755583|192.43899456287|369.01107703132|331.64556962025|0.471|0.353|0.21161|17|7|0.002450158013544|0.06816046275395|1460|2022-01-09|-0.25962|2008-11-16|0.34969|2008-12-21
2024-03-03 21:06:06|WEEKLY|04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1071.5806915304|83|53.139769489858|0.6974|1|1|0.69735|1244.5|-0.21304|17|-0.21304466962499|17|23.96|0.08021|0.13215|0.17733744718533|0.27664889097204|12779.927831553|23622.057210098|44927.798143296|0.662|0.451|0.10579|71|14|0.0045118508132361|0.064123438025799|1264.5|2024-03-03|-0.21614|2000-04-16|0.31925|1999-12-05
2024-03-03 21:06:07|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
2024-03-03 21:06:08|WEEKLY|04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|833.41179476324|11|64.35429048528|-0.007|1|2|-0.03254|951.5|-0.25096|36|-0.25095785440613|36|13.29|0.04044|0.08064|0.068381370518308|0.1241694853767|706.68655601936|2529.2184118124|1498.4251968504|0.478|0.319|0.10135|138|22|0.0026969848156182|0.063479078091106|1436.5439453125|2022-01-02|-0.23529|1992-10-04|0.41667|1992-09-27
2024-03-03 21:06:09|WEEKLY|04112|14071|/equities/schroder-asia-pac|FTSE350|-507.92829758799|43|13.183579641697||0|0|0.00617|483|-0.06897|18|-0.068965517241379|18|32.57|0.055|0.0927|0.083342758122786|0.15165977791526|501.05424982755|909.08840671074|504.1753492837|0.636|0.432|0.13527|44|19|0.0016538644067797|0.043275925423729|686.32000732422|2021-02-21|-0.22899|1998-01-11|0.20578|1998-10-18
2024-03-03 21:06:10|WEEKLY|04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|-261.51277011944|51|8.3358923029415|-0.004|-1|1|-0.00396|253.5|-0.04896|10|-0.048964218455744|10|38.33|0.02386|0.05088|0.038721932982167|0.093428336457872|133.51589516513|177.3943835083|238.02816901408|0.667|0.375|0.12231|24|13|0.0012985979381443|0.040293360824742|294.5|2021-04-18|-0.20062|2008-10-12|0.13208|2020-04-12
2024-03-03 21:06:11|WEEKLY|04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|374.45507795902|12|18.606035269844|-0.0767|1|2|-0.10114|393.7|-0.04286|23|-0.1129883843717|34|5.94|0.00196|0.02984|0.026452838061942|0.05510853216703|16458.763472172|124669.03907106|10360.526767035|0.671|0.417|0.05048|343|17|0.0032973707317073|0.05623936097561|665.21002197266|2021-09-19|-0.37004|1987-11-08|0.33333|2008-11-30
2024-03-03 21:06:12|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
2024-03-03 21:06:14|WEEKLY|04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|687.25133959224|13|43.108669097225|0.0885|1|1|0.08854|809|-0.27797|30|0.76495246485736|42|10.46|0.00255|0.0223|0.006348473863282|0.0430519314507|103.47713607313|1222.4314952185|4127.5509400747|0.663|0.382|0.05585|178|31|0.0025002189001602|0.040829925253604|1568.5|2021-11-07|-0.26819|2008-10-12|0.23524|2008-11-30
2024-03-03 21:06:15|WEEKLY|04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|747.86987641047|16|44.542160514891|0.0491|1|1|0.04912|862.8|0.34023|92|0.3733012234803|91|5.08|0.00805|0.02848|0.018435307110882|0.046358300000642|4329.5087691477|52192.200946794|576.8150670084|0.589|0.353|0.03618|419|14|0.0015663292910448|0.047287952425373|1508|2022-01-09|-0.33215|2009-02-22|0.2938|2009-03-22
2024-03-03 21:06:16|WEEKLY|04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|144.067431704|57|12.483422951872|0.0166|1|1|0.01656|159.6|0.56531|54|0.56531323383512|54|65.27|0.20868|0.33262|0.53860539855371|0.87236818768345|562.15312049669|541.2318696867|443.33335028754|0.455|0.273|0.26248|11|4|0.0033876485788114|0.083354186046512|361.70001220703|2015-04-19|-0.30999|2020-03-22|0.48598|2021-05-30
2024-03-03 21:06:17|WEEKLY|04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|74.003117366216|12|4.8999811632251|-0.0378|1|1|-0.03783|81.4|0.21521|116|0.0055970720204901|59|50.89|-0.00855|0.00934|0.00086366020817334|-0.019121260514883|97.620079743514|94.159684710528|78.952475975362|0.667|0.333|0.08375|9|7|-0.00034746268656716|0.028784349680171|118.25973510742|2020-01-19|-0.07692|2023-10-08|0.08842|2020-04-12
2024-03-03 21:06:18|WEEKLY|04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|158.08457635391|11|9.2384730228172||0|0|0.16862|189.2|-0.01632|65|-0.13853479415211|14|14.99|0.04924|0.0767|0.076531321053075|0.11956600680072|5917.1178789349|6757.3562506296|3185.1851031257|0.721|0.459|0.06629|122|15|0.0028443828167482|0.0565|558.77001953125|2000-10-29|-0.33144|2014-11-16|0.2763|2000-03-05
2024-03-03 21:06:19|WEEKLY|04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|2285.3271924314|18|114.57212697788|-0.0683|1|1|-0.06833|2509|-0.02435|21|0.088936387685349|52|33.79|-0.00819|0.02015|0.026679002987809|0.04331502474943|176.34233562822|210.68642264073|900.70362650411|0.538|0.404|0.11873|52|15|0.0017755806087937|0.05413702367531|3228|2022-04-10|-0.20899|2008-10-12|0.2642|2008-10-19
2024-03-03 21:06:20|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
2024-03-03 21:06:21|WEEKLY|04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|-38.580275329379|35|2.8015963736031||0|0|-0.07813|31.05|-0.30602|21|-0.30602411476963|21|17.92|0.06849|0.10899|0.043773673654627|0.055337696929931|372.16856168929|406.03911459924|33.545808185015|0.566|0.354|0.09922|99|21|0.0011945243362832|0.069842372787611|1228.1899414062|2007-07-08|-0.42778|2020-03-15|0.63187|1998-11-01
2024-03-03 21:06:22|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
2024-03-03 21:06:23|WEEKLY|04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|74.662612530915|57|5.37996760041||0|0|-0.03486|88.6|0.45569|68|0.45568613196965|68|35.74|-2.16468|3.39742|5.7088257840144|8.287794612664|8056.8924768141|13644.293156286|8222.7377865794|0.565|0.391|0.30701|23|8|0.10064223234624|0.06652437357631|145.29989624023|2022-01-09|-0.36585|2008-10-12|86.99081|2013-01-06
2024-03-03 21:06:25|WEEKLY|04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|998.75113114591|11|52.499660656228|-0.0015|1|2|-0.02467|1047.5|0.0466|20|-0.07283950617284|23|4.92|-0.00491|0.02089|0.014049066205116|0.04141833705756|2050.5240255039|55158.372593116|1074.358974359|0.578|0.371|0.04502|434|19|0.0017991476478808|0.045176101537028|2023|2020-02-23|-0.38588|1984-06-10|0.19025|2000-07-02
2024-03-03 21:06:26|WEEKLY|04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|1595.6941301622|11|51.253537908673|-0.0757|1|2|-0.08265|1620.5|-0.03008|26|-0.030079803560467|26|4.95|-0.00258|0.02135|0.009438280988676|0.040071212251297|610.43919574132|34506.574844632|843.48326107938|0.595|0.361|0.046|432|23|0.0017922589659991|0.046394564508617|1810.1650390625|2018-06-17|-0.45456|1985-01-20|0.23709|1987-12-20
2024-03-03 21:06:27|WEEKLY|04128|1097538|/equities/smithson-invest|FTSE350|1266.1143857336|12|42.634115851941|0.0335|1|2|0.01239|1389|0.00678|38|0.006779661016949|38|29.89|-0.01985|0.03497|0.093293717038696|0.093293717038696|129.21704588154|129.21704588154|136.17647058824|0.333|0.333|0.12962|9|1|0.0015694285714286|0.04346825|2040|2022-01-02|-0.16667|2020-03-01|0.09553|2020-05-24
2024-03-03 21:06:28|WEEKLY|04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|2639.9927485821|3|224.00241713931||0|0|0.03756|3370|-0.19412|21|-0.13584643776566|10|40.63|-3.56018|5.39704|13.062579845337|22.935299446285|6400.8316662805|9105.7188023448|153181.81486169|0.368|0.211|0.31965|19|5|0.096139095607235|0.074279702842377|4334|2021-09-12|-0.28701|2011-08-07|70.34703|2016-01-31
2024-03-03 21:06:29|WEEKLY|04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|-1550.697571758|19|90.184241754899|-0.209|-1|1|-0.20904|1498|0.48521|79|0.48520708129923|79|41.5|0.0416|0.13493|0.21612638046348|0.35966605182804|190.21027387464|242.14876179125|559.39353680132|0.4|0.3|0.20015|10|3|0.0048942956120092|0.070523810623557|2236.1550292969|2021-09-19|-0.11752|2023-10-29|0.17647|2019-01-13
2024-03-03 21:06:30|WEEKLY|04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3251.0199844802|13|208.48097103617|-0.0402|1|1|-0.04024|3363|-0.05099|18|0.071713619897653|38|13.04|0.00641|0.04555|0.048834835800228|0.085307966611173|2294.4582018863|4464.1366284522|4792.6465551603|0.607|0.393|0.08729|140|23|0.002968204570185|0.052402279651795|4167|2021-10-03|-0.20923|2001-07-08|0.275|2008-12-14
2024-03-03 21:06:31|WEEKLY|04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|8985.2717842658|12|470.95906601435|0.0693|1|2|0.00243|10325|-0.03268|23|0.46909827760892|71|4.87|0.00301|0.02399|0.023566272053483|0.052656209056138|12072.174924593|235898.83987692|6276.5957446808|0.6|0.389|0.03958|435|17|0.0025418215962441|0.036522375586854|17225|2021-11-21|-0.30233|1985-05-26|0.2069|1983-03-06
2024-03-03 21:06:32|WEEKLY|04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|-139.67046808669|112|13.049907810442||0|0|0.53459|109|-0.1444|76|-0.1443999266845|76|4.7|0.00381|0.02752|0.020632059388077|0.048630352944233|4276.6611183146|126952.74436321|453.65629525855|0.6|0.396|0.0484|432|22|0.0027165903783279|0.073331578701541|712.54302978516|2000-09-17|-0.65217|2002-10-13|0.70202|2002-11-03
2024-03-03 21:06:33|WEEKLY|04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|-1810.4700320505|4|80.834239586255||0|0|-0.05459|1642|-0.13259|12|-0.13259052924791|12|50.09|0.02366|0.06844|0.046637391885349|0.11855609550208|155.70861497505|272.70116858787|659.25239961253|0.647|0.382|0.14773|34|16|0.0015763774912075|0.050206547479484|1935.5|2022-05-22|-0.25752|2008-10-12|0.19472|2000-02-20
2024-03-03 21:06:34|WEEKLY|04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|187.92262696572|11|14.173209828816|-0.0695|1|1|-0.06949|219.6|-0.04056|18|-0.077792081287942|54|44.82|-0.01983|0.05273|0.11918277939347|0.36230342251021|126.41604704192|166.2191304|97.656428546225|0.364|0.182|0.24575|11|4|0.0019066003976143|0.076351908548708|619.58697509766|2018-10-07|-0.32024|2020-03-22|0.76646|2020-11-15
2024-03-03 21:06:36|WEEKLY|04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|-719.13081926302|32|63.176942806098||0|0|0.45876|511.8|-0.23895|28|-0.23895374198315|28|26.4|0.06484|0.10246|0.14656253697268|0.23095466965167|2231.9175394332|3391.2431677457|1685.7706768901|0.6|0.385|0.14162|65|22|0.0027801602747567|0.069871579851173|1742.5|2022-01-09|-0.22917|2003-02-16|0.31095|1998-10-18
2024-03-03 21:06:37|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
2024-03-03 21:06:37|WEEKLY|04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|548.88752137416|1|43.091191286611||0|0|0|690.8|-0.19085|21|-0.039380337388648|10|33.65|-0.077|-0.03206|-0.098680170221912|-0.029219689281651|19.855572116523|72.070776465088|67.645904772367|0.609|0.391|0.18572|23|10|0.00050760981912145|0.06423992248062|1879.8000488281|2010-11-07|-0.16154|2022-03-06|0.26086|2020-06-07
2024-03-03 21:06:38|WEEKLY|04139|40119|/equities/bacit-ltd|FTSE350|-138.37781553223|105|7.7057130543671||0|0|0.21578|127.2|-0.22762|15|-0.22761906215123|15|40.67|-0.03984|0.00986|-0.045128436692224|-0.078897840683265|80.342765572426|76.069198027255|122.89854777608|0.333|0.25|0.16368|12|3|0.00097070945945946|0.048665945945946|306.5|2018-10-07|-0.1291|2020-03-15|0.17402|2020-06-07
2024-03-03 21:06:39|WEEKLY|04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|-231.54920707881|117|28.174309164292||0|0|0.94851|154|0.33697|80|0.33696874295791|80|4.88|-0.99887|1.06074|2.9792654913039|4.3966418936178|3522064480.88|75353313444.383|73333.335622909|0.689|0.468|0.04974|408|20|0.19648311490978|0.055693504273504|4202.3100585938|2021-08-15|-0.30438|2022-10-02|410.52381|1986-01-12
2024-03-03 21:06:41|WEEKLY|04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-674.51371791861|37|31.004572639538|0.1644|-1|1|0.16436|605|-0.06581|20|-0.065806451612903|20|4.89|-0.00628|0.01782|0.011515510447745|0.038469696419891|901.57725171557|36471.716053207|270.12546175942|0.597|0.387|0.04384|432|17|0.0014353935724266|0.048994340940848|894.84002685547|2013-07-14|-0.73499|1983-09-11|0.18277|1992-09-20
2024-03-03 21:06:42|WEEKLY|04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|126.73175985434|16|7.5135061621581|0.1531|1|2|0.11535|140.2|-0.12244|23|-0.12244011374081|23|4.94|0.00294|0.02923|0.023403136368571|0.049120283209395|8331.2383911802|157176.66060035|441.71391921627|0.594|0.378|0.05253|431|23|0.0025834437704153|0.070568576761549|370.32998657227|2007-04-15|-0.48799|2008-07-06|0.65779|2009-04-12
2024-03-03 21:06:43|WEEKLY|04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|2476.2734695348|93|189.26224092711|1.2888|1|2|1.11847|3165|-0.06154|29|-0.061538461538462|29|43.14|-0.04347|0.04709|0.017468460627173|0.03494193968295|98.580025529978|107.34151370694|271.67381974249|0.714|0.429|0.23016|7|4|0.0039405329949239|0.076739035532995|3165|2024-03-03|-0.34539|2020-03-22|0.24462|2020-04-12
2024-03-03 21:06:44|WEEKLY|04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|-1698.333097284|57|91.947409192751||0|0|0.21967|1492|0.06921|15|0.069212410501193|15|35.85|0.02152|0.06765|0.049417889236868|0.12263104914506|113.90192151772|181.95534381399|523.87642694865|0.65|0.4|0.21077|20|11|0.0029793143596378|0.066259055627426|2530|2022-12-04|-0.16692|2020-03-15|0.292|2022-10-09
2024-03-03 21:06:44|WEEKLY|04145|6870|/equities/temple-bar-inv-trust|FTSE350|-242.91853481363|37|7.0845268347211|-0.0892|-1|1|-0.08924|238|-0.06624|32|-0.066239316239316|32|4.82|0.00043|0.01839|0.0096059927995222|0.028675954809788|1169.5365185316|16363.856889946|1619.047640055|0.683|0.433|0.02952|436|20|0.0016776577840112|0.02971734455353|299.11999511719|2019-12-22|-0.26011|2020-03-15|0.20609|2020-11-15
2024-03-03 21:06:46|WEEKLY|04146|6817|/equities/templeton-emerging|FTSE350|-160.94919801892|43|5.5413084293597|-0.0472|-1|1|-0.04722|150.8|-0.07126|17|-0.071260088221517|17|17.09|0.02982|0.06496|0.047947818243389|0.092388223191252|864.68796965424|2511.6316696991|2123.9437334832|0.65|0.437|0.08112|103|22|0.0022136847946726|0.040282541620422|216|2021-02-21|-0.25309|2008-10-12|0.18985|1998-10-18
2024-03-03 21:06:48|WEEKLY|04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|251.83713427841|22|25.442573992954|-0.0029|1|1|-0.00287|277.6|-0.11897|15|0.013029303211391|23|35.81|-0.03608|-0.00151|-0.017925183539161|-0.0072484353215634|75.884761023407|92.946479814813|79.793047132422|0.571|0.333|0.15786|21|10|0.00025936610608021|0.050409495472186|455.17999267578|2010-05-02|-0.18956|2012-01-15|0.14118|2018-04-15
2024-03-03 21:06:48|WEEKLY|04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|124.15215513748|39|9.3839138404181|0.1463|1|1|0.1463|152|0.22864|47|0.22864337240905|47|41.86|-0.00826|0.04874|-0.13052583228648|-0.016266549089592|49.458747139019|90.77438048|58.687258687259|0.571|0.286|0.29855|7|4|0.00049589123867069|0.096040422960725|330.5|2021-06-13|-0.2|2018-10-14|0.25073|2020-04-12
2024-03-03 21:06:49|WEEKLY|04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|156.99075856151|16|11.948439353867|-0.0136|1|1|-0.01359|181.5|-0.03839|67|-0.038385194026957|67|34.37|-0.03217|0.03477|-0.0012796539624171|-0.0387192809124|72.115888960844|58.750497646349|87.427743094333|0.429|0.286|0.24105|35|13|0.0014377914614121|0.074295911330049|540|2008-02-10|-0.34575|2018-07-15|0.40959|2009-03-15
2024-03-03 21:06:50|WEEKLY|04150|6766|/equities/tr-property-investment-tst|FTSE350|296.62811645788|16|14.75569425945|0.0362|1|2|-0.00478|312|-0.13599|13|0.14826498422713|75|5.03|0.00999|0.0266|0.023322487454862|0.045415066645126|19412.392620695|106684.36577923|2128.2401312922|0.652|0.416|0.02897|423|13|0.0019104341736695|0.034820798319328|511.71398925781|2021-08-22|-0.2288|2020-03-22|0.14286|1994-04-17
2024-03-03 21:06:52|WEEKLY|04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|239.04569721492|11|27.850097175895||0|0|-0.05169|308.2|0.10623|46|-0.26443466866372|26|26.11|-0.2293|-0.13272|-0.25583164129172|-0.26455604227406|17.539879207485|38.834977698099|74.987837519959|0.556|0.333|0.41245|9|3|0.0021428163265306|0.12093395918367|559.57501220703|2020-02-23|-0.37707|2020-03-22|0.41242|2020-03-29
2024-03-03 21:06:53|WEEKLY|04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-882.88351680581|38|46.994507636443||0|0|0.0653|755.8|0.32397|67|-0.060905850315506|20|7.72|0.01457|0.03911|0.038012455482761|0.060946599401859|6953.7404958626|12408.330118731|630.83215357161|0.621|0.399|0.05755|248|27|0.0021085135827781|0.054039712967709|2270|2015-07-26|-0.44197|2008-10-19|0.36|2020-04-12
2024-03-03 21:06:54|WEEKLY|04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|140.29082901634|16|10.010914333666|-0.0229|1|1|-0.02288|149.5|-0.15493|19|-0.15492955609817|19|34.53|0.01896|0.05122|0.075920084413016|0.09024590528306|140.84467287379|142.27165759951|151.13223086061|0.467|0.4|0.11877|15|7|0.0011934896810507|0.040284671669794|251.80000305176|2022-01-09|-0.16325|2022-05-08|0.17925|2020-04-12
2024-03-03 21:06:54|WEEKLY|04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|435.49701052583|13|62.579350871232|-0.0487|1|2|-0.11849|550.5|-0.62564|11|-0.62563786555793|11|40.05|0.6991|0.84562|1.3897076138824|2.2290669834892|1459.8025832988|988.27526072328|205.21901211556|0.526|0.316|0.2215|19|7|0.015689262613195|0.081940388098318|9674.76953125|2018-05-27|-0.54812|2023-04-02|12.34314|2014-12-21
2024-03-03 21:06:55|WEEKLY|04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|27.054155427037|31|4.0866453132495|-0.1824|1|1|-0.18239|28.78|-0.35627|38|-0.35627119419938|38|11.19|-0.00751|0.06336|0.060579453326136|0.1176880958051|1395.1646577289|9610.467117447|130.28519913013|0.53|0.354|0.1357|164|18|0.0030138498659517|0.092998927613941|1508|2011-03-13|-0.53454|2020-03-15|0.52271|2020-04-12
2024-03-03 21:06:57|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
2024-03-03 21:06:58|WEEKLY|04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP|54.63779811904|11|3.8686611746397||0|0|0.05691|65|0.05744|92|0.27355691459255|109|60|0.0139|0.04518|0.058604122719966|0.009537787865929|139.33279711964|98.993787931028|62.953995157385|0.467|0.267|0.12088|15|6|4.8769230769231E-5|0.044912923076923|111|2007-03-18|-0.21571|2020-03-22|0.25865|2020-03-29
2024-03-03 21:06:59|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
2024-03-03 21:06:59|WEEKLY|04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|-4131.1969212496|40|133.91398371073|0.0465|-1|1|0.04647|3868|0.03228|44|0.032282280036189|44|4.9|-0.00212|0.01708|0.010068469319649|0.034417009702201|782.40343731046|13958.258970372|4269.3157451927|0.6|0.363|0.03494|430|19|0.0022390354147251|0.038452544268406|5333|2019-09-08|-0.20375|2008-10-12|0.16315|2002-08-04
2024-03-03 21:07:00|WEEKLY|04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|895.86332088951|12|48.560729599187|-0.0461|1|2|-0.08054|959|-0.22528|25|-0.22527944969905|25|51.2|0.20089|0.2513|0.29165219697293|0.42220928196995|2458.6507286375|3278.5541926045|1165.8156760217|0.6|0.44|0.20046|25|12|0.0035780092951201|0.06575141750581|1351|2020-02-23|-0.36586|2008-11-23|0.84623|2009-03-15
2024-03-03 21:07:02|WEEKLY|04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|953.08233841002|19|42.912792367904|-0.0222|1|2|-0.03417|1017.5|-0.10507|43|-0.10506615754079|43|30.81|-0.03911|-0.00632|-0.028132950437619|0.034236887666625|27.933015234792|166.84176140606|508.92814348772|0.632|0.316|0.1078|57|18|0.0014196335963923|0.053534036076663|1186.875|2022-04-10|-0.19663|2008-10-12|0.23495|1992-04-12
2024-03-03 21:07:03|WEEKLY|04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|408.84680629813|69|27.380958720914||0|0|0.18619|474|0.02909|48|0.0290931967438|48|4.73|-0.0038|0.02549|0.009691219124308|0.042848005649523|381.33800313281|57257.166110646|199.76399293599|0.583|0.376|0.05879|439|17|0.0024563560111836|0.071673490214352|2750.080078125|1987-09-06|-0.52359|2001-09-23|0.47816|2008-11-30
2024-03-03 21:07:04|WEEKLY|04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1580.0270968986|111|108.17569896621||0|0|0.39197|1297|-0.08311|24|-0.083114632581096|24|33.95|0.00763|0.08388|0.10868480636162|0.14842587001875|399.26597026685|539.23537921724|535.7954148623|0.55|0.45|0.17081|40|14|0.002031961852861|0.05928931880109|3242.6579589844|2018-09-30|-0.274|2008-12-07|0.18726|2002-02-17
2024-03-03 21:07:05|WEEKLY|04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|-604.6172765249|22|20.056724508679|-0.049|-1|1|-0.04895|600|-0.05932|11|-0.059323770979224|11|31.5|0.05819|0.08716|0.073061280790583|0.22747464687516|135.32519265859|163.54187327481|222.12350468158|0.583|0.25|0.12176|12|6|0.0024015789473684|0.039194937343358|795|2022-01-09|-0.12745|2020-03-15|0.08807|2022-12-04
2024-03-03 21:07:06|WEEKLY|04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|-478.07053129753|45|14.456443964087|-0.112|-1|1|-0.11204|466.5|-0.10459|15|-0.10458911419424|15|18.91|0.05339|0.08795|0.095300667556555|0.10426734502576|1767.7376485291|1640.5617253808|672.47118424705|0.741|0.63|0.06669|54|9|0.0026361971830986|0.041408234741784|551|2022-01-09|-0.29412|2008-10-26|0.26924|2009-01-04
2024-03-03 21:07:08|WEEKLY|04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-179.91467091738|51|11.200564241354||0|0|-0.13636|158.75|-0.13349|16|-0.13348983698346|16|30.92|-0.09248|0.01401|-0.041075883750035|0.021213213204393|57.897802527847|95.408076492255|76.690821256039|0.667|0.417|0.25938|12|5|0.0016476009501188|0.084329334916865|367|2018-08-12|-0.33774|2020-03-22|0.4307|2020-04-12
2024-03-03 21:07:08|WEEKLY|04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|830.95644165623|11|77.181186114588|0.2382|1|2|0.20414|1106|-0.1215|5|-0.12149628089806|5|27.71|-0.03299|0.02262|0.013841181510432|0.047489831455472|77.921100224098|170.17682548113|618.91439221476|0.633|0.408|0.18957|49|22|0.0026531578947368|0.068484152046784|1491.8000488281|2020-02-23|-0.36239|2020-03-22|0.47059|2020-04-12
2024-03-03 21:07:09|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
2024-03-03 21:07:10|WEEKLY|04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|-77.396577849541|42|4.3418350527072||0|0|0.152|70.46|-0.18842|13|-0.18841572018975|13|14.66|0.00123|0.04563|0.040727385150724|0.094754505528366|640.47269122211|3958.5219290643|631.92826452993|0.585|0.39|0.08891|123|15|0.0019093438177874|0.06241580802603|402.58999633789|2000-02-06|-0.23101|2020-03-15|0.19847|2000-07-09
2024-03-03 21:07:11|WEEKLY|04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|-605.07250393837|7|65.627766345207||0|0|-0.07417|414.2|-0.45575|3|-0.45575157924698|3|40.33|0.14686|0.37656|0.40391665767281|0.40391665767281|110.13550744628|110.13550744628|134.48052344384|0.5|0.5|0.37301|6|2|0.0042298790322581|0.11637108870968|1600|2022-01-09|-0.37199|2024-01-21|0.43534|2020-04-12
2024-03-03 21:07:12|WEEKLY|04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1667.0601770221|69|83.469223003974|0.0529|1|1|0.05287|1852|0.50465|54|0.50464787868493|54|4.84|-0.00049|0.03656|0.01835258981705|0.057074283515519|3094.6550987107|398548.22674725|8895.2931178976|0.613|0.385|0.05721|426|19|0.0034187658376349|0.055923312998592|2848|2014-07-13|-0.31369|2020-03-15|0.36077|1999-02-07
2024-03-03 21:07:13|WEEKLY|04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1452.0339831124|24|77.589009349665|0.0928|-1|1|0.09277|1242|-0.08851|37|-0.088512761728722|37|6.95|-0.01177|0.02387|0.0078245057248389|0.042423144782506|156.68297373372|4387.1555627368|620.96896860699|0.594|0.36|0.05873|283|23|0.0018646760421899|0.058194003013561|2660|2020-01-05|-0.37135|2020-03-15|0.38271|2004-04-25
2024-03-03 21:07:14|WEEKLY|04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|3165.2835838169|11|167.02338036419|-0.109|1|1|-0.10897|3238|-0.12998|4|0.11159470123008|45|4.91|0.00354|0.02263|0.019397488104554|0.047448643992971|3558.838810656|84457.960885503|1971.1450147827|0.607|0.386|0.04316|435|27|0.002168248719143|0.049106548672566|5475|2015-05-03|-0.26335|2020-03-15|0.26997|2020-03-29
2024-03-03 21:07:15|WEEKLY|04174|6875|/equities/witan-investment-company|FTSE350|222.13785286525|57|6.4260491669866|0.0318|1|1|0.03185|243|-0.00641|53|0.22513089005236|84|4.84|0.00059|0.02176|0.010481004691234|0.026556061301741|816.35751763546|5313.9691966073|565.11627906977|0.657|0.417|0.03052|432|18|0.0014959645852749|0.028964291705499|683|2014-01-26|-0.79742|2014-03-23|0.17041|2020-04-12
2024-03-03 21:07:16|WEEKLY|04175|945902|/equities/wizz-air-holdings-plc|FTSE350|1560.5667442071|10|219.82308278396||0|0|0.01085|2235|0.05924|54|0.05924317617866|54|41.91|0.03957|0.11601|0.17075508762688|0.24325786575359|169.35364493035|177.65921314487|170.6106870229|0.364|0.273|0.30144|11|3|0.0031408723404255|0.089336404255319|5595|2021-03-14|-0.25273|2022-03-06|0.29771|2022-11-13
2024-03-03 21:07:18|WEEKLY|04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|458.1650523031|58|31.665499342409||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|0.0014132761904762|0.052879593650794|3771.4099121094|2007-03-25|-0.4014|2009-02-01|0.33335|2009-08-16
2024-03-03 21:07:19|WEEKLY|04177|32401|/equities/worldwide-healthcare-trust|FTSE350|304.08083060576|3|8.4730564647457|0.0323|1|2|0.01225|330.5|0.08903|91|0.089030206677265|91|22.1|-0.00392|0.03495|0.040230733935744|0.094447220464883|219.52666295939|695.43832141294|4292.207898529|0.515|0.382|0.10465|68|15|0.0030213023255814|0.038238903654485|396.5|2021-02-21|-0.16466|2001-09-23|0.29204|1996-05-05
2024-03-03 21:07:20|WEEKLY|04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|-802.33935865248|41|44.868509275963|0.1826|-1|1|0.18259|713.6|-0.2053|4|-0.20530251529572|4|36.6|0.00696|0.06526|0.017638601372341|0.073847677540466|99.901097856399|131.48805963475|152.31589660319|0.4|0.25|0.1583|20|8|0.001269274611399|0.05511914507772|1928.0699462891|2017-03-05|-0.23026|2020-03-15|0.18462|2020-04-12
2024-03-03 21:07:21|WEEKLY|04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|556.88734840114|15|44.168799141768|0.2668|1|1|0.26682|673.25|-0.18531|13|-0.1853104154412|13|44.03|0.16924|0.29238|-0.026293307237243|0.10290937182116|24.765373025638|190.00111906463|13491.984586788|0.529|0.294|0.28952|34|13|0.0051935340833885|0.091802653871608|1019.3544921875|2021-10-24|-0.35115|2006-06-11|0.60102|2007-06-17
2024-03-03 21:07:22|WEEKLY|04180|17980|/equities/acc|NIFTY200/MSCI_EEM|2242.9247746875|13|150.50257247656|0.3107|1|2|0.26085|2695.45|-0.22159|19|-0.22159224717698|19|38.92|0.05682|0.1597|0.22142424498184|0.31481192021998|455.53277184727|925.24072862734|1096.6028957308|0.513|0.41|0.23586|39|11|0.002872908496732|0.077106189542484|2785|2022-09-18|-0.2075|2007-10-21|0.24588|1999-05-16
2024-03-03 21:07:24|WEEKLY|04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|2685.9218396702|13|196.58440305264|0.2659|1|2|0.17597|3318.75|12.8433|127|12.843297910725|127|40.22|0.57371|1.00203|1.0358238724882|1.5661591828195|-2235.2710645728|200247.71827411|454623.2757928|0.622|0.432|0.30471|37|12|0.00900604|0.10571442|4190|2022-12-25|-0.42537|2023-02-05|0.93538|2006-05-07
2024-03-03 21:07:25|WEEKLY|04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|1456.9325008072|13|160.17248345489|0.7835|1|2|0.27043|1969.55|0.52017|29|0.52017089696755|29|31.67|0.41753|0.6737|0.58657404263762|0.83717828493775|365.91496416314|438.34750606539|6687.7758838861|0.444|0.333|0.34505|9|2|0.018873131313131|0.12246599326599|3050|2022-04-24|-0.37029|2023-02-05|0.51028|2023-12-10
2024-03-03 21:07:25|WEEKLY|04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|1102.9071300188|30|72.705964798408||0|0|0.65046|1322.1|-0.31527|23|-0.31526723954395|23|62.92|0.17252|0.27194|0.19008741831213|0.32536964328119|198.37033837689|276.22489968571|717.32406982732|0.538|0.385|0.2324|13|4|0.0040539669421488|0.087610850059032|1349|2024-03-03|-0.22919|2023-01-29|0.2576|2008-07-27
2024-03-03 21:07:26|WEEKLY|04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|770.14709142559|14|93.492636191471|0.4814|1|1|0.48143|1039.15|-0.30385|16|-0.31526723954395|23|37.71|0.57888|1.1542|-0.30385228052325|0|69.615|100|1299.7499238015|0.143|0|0.36056|7|2|0.014207111913357|0.11648877256318|4000|2023-01-29|-0.44592|2023-02-05|0.64916|2023-12-10
2024-03-03 21:07:27|WEEKLY|04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|834.77374432061|13|103.8827182728|0.1864|1|2|-0.05223|1072.4|0.04724|12|0.047240352366307|12|39.64|0.44016|0.67722|0.18403885945849|0.27840090988744|183.23729719069|203.38231554547|3885.5072811305|0.364|0.273|0.33658|11|1|0.012063727678571|0.11663582589286|4236.75|2022-09-18|-0.3069|2023-02-05|0.44531|2016-11-27
2024-03-03 21:07:29|WEEKLY|04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|159.56841558334|80|11.929851020532|0.6115|1|1|0.61154|187.1|-0.11527|26|-0.16217305051009|11|28.89|-0.02647|0.00718|-0.18670509415831|-0.19747514534338|35.344198272265|51.602535711815|78.778949938322|0.556|0.333|0.27993|9|6|0.00094814159292035|0.081671563421829|225.64999389648|2017-09-10|-0.23525|2020-03-22|0.25342|2021-02-28
2024-03-03 21:07:29|WEEKLY|04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|206.50079481145|5|16.871557989968|-0.0569|1|2|-0.07527|229.75|-0.11992|20|-0.11992137824257|20|50|-0.0243|0.12211|0.056667432516718|0.056667432516718|114.87059569254|114.87059569254|146.66454449518|0.364|0.364|0.25131|11|1|0.0023480505415162|0.090468718411552|359.5|2022-11-06|-0.19401|2016-02-14|0.64152|2015-05-10
2024-03-03 21:07:30|WEEKLY|04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1835.555914099|39|140.90541881713|0.5573|1|2|0.4745|2126.8501|0.57838|110|0.57837703369889|110|48|0.25842|0.41408|0.47466121074702|0.95111110803766|787.53753659734|9142.657653651|13486.68380418|0.76|0.44|0.28808|25|13|0.005843408723748|0.10128983844911|2353.9499511719|2024-01-07|-0.23651|2008-10-12|0.42697|2003-07-06
2024-03-03 21:07:31|WEEKLY|04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|838.34992109664|39|69.216692967785|0.7895|1|1|0.7895|1055|-0.23051|15|-0.23050560647809|15|47|0.69878|0.815|1.4895080354689|2.680907863293|709.75952021716|1121.4993010426|2268.8172043011|0.538|0.308|0.23386|13|5|0.0058865793528505|0.079189722650231|1145|2020-12-20|-0.16776|2021-08-01|0.23701|2020-04-12
2024-03-03 21:07:32|WEEKLY|04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|4581.3604011547|49|332.44939918483|0.5055|1|1|0.50552|5112.8999|-0.20576|11|0.34732008610373|78|34.45|-0.05919|-0.00826|0.11661804660625|0.27780918234949|129.29963162854|162.7966756|335.54716340238|0.273|0.182|0.17776|11|3|0.0034160421545667|0.060355105386417|5520|2024-02-25|-0.09408|2020-05-31|0.19494|2020-04-12
2024-03-03 21:07:33|WEEKLY|04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|735.12993900342|36|51.489698229152|0.2821|1|2|0.24237|846.3|-0.1974|15|0.044791342258138|19|44.48|0.3312|0.47637|0.35916985776038|0.68797468821796|782.39231049557|2002.5417901197|18397.826203011|0.606|0.333|0.26464|33|15|0.0054586094477711|0.09144999334664|1128|2015-08-30|-0.58155|2001-03-18|0.46939|2009-05-24
2024-03-03 21:07:34|WEEKLY|04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|502.79395407783|13|33.068681974056|0.2932|1|2|0.24932|617.6|0.03047|41|0.03047128826662|41|38.85|0.03034|0.11737|0.10668282350477|0.25846674359209|98.075846456218|708.3940216163|2571.1905237967|0.615|0.41|0.22669|39|14|0.0032620104780616|0.077773228552718|620|2024-03-03|-0.26519|2023-01-29|0.35746|2008-11-02
2024-03-03 21:07:35|WEEKLY|04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|5820.2169423348|67|346.74990753392|0.2706|1|1|0.27058|6085.3999|-0.24962|24|-0.24962296227149|24|53.11|0.33515|0.53137|0.67423756151881|1.2372276941568|1095.6860697002|8386.943405786|50459.367252138|0.741|0.444|0.2791|27|17|0.0060234466666667|0.08885162|6874.4501953125|2024-02-25|-0.29928|2001-03-11|0.46545|1999-03-21
2024-03-03 21:07:36|WEEKLY|04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|442.25655452025|16|31.015988599786|0.2292|1|1|0.22923|529.8|-0.15938|8|0.61630434782609|59|40.92|0.12914|0.25047|0.31195246643517|0.48587749995474|1955.3369590955|6465.3915741335|2716.9230143229|0.541|0.405|0.27869|37|14|0.0042114519293656|0.09763171353826|557.90002441406|2024-02-11|-0.28846|2013-06-16|0.34944|2001-12-09
2024-03-03 21:07:37|WEEKLY|04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|161.40023335957|93|9.4987758625249|0.2256|1|1|0.22559|171.95|-0.18898|13|0.76877127379585|79|43.48|0.24348|0.34332|0.38442821445746|0.63846030940013|1648.1999138071|1830.9001169726|2645.3845684345|0.455|0.273|0.2991|33|11|0.0041779895219384|0.096664518664047|191.5|2023-08-20|-0.34108|2020-03-22|0.53846|1994-11-13
2024-03-03 21:07:39|WEEKLY|04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|-3250.2725435555|6|132.29918118518||0|0|0.03982|2831.75|-0.11005|6|-0.11005158934159|6|36.21|0.02502|0.07717|0.086964122875524|0.24250378063825|166.98734043032|1328.0496530161|23211.065936652|0.69|0.429|0.19065|42|22|0.0042696920052425|0.063916651376147|3590|2022-01-16|-0.15854|2008-10-12|0.24121|1999-08-29
2024-03-03 21:07:40|WEEKLY|04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1760.8817555849|41|107.38108960972|0.2136|1|2|0.16734|2073.6001|-0.10751|12|-0.1075098329764|12|44.42|0.55959|0.70135|0.61231641941084|0.78266597735907|1475.8365247415|1430.7340151432|49607.65987592|0.421|0.316|0.28326|19|4|0.00861092760181|0.095489049773756|2134.5500488281|2024-03-03|-0.35514|2008-10-26|0.32063|2009-05-24
2024-03-03 21:07:41|WEEKLY|04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-717.79586768814|5|44.540283125865||0|0|0.08498|575.55|-0.02422|104|-0.024220069243217|104|28.5|-0.18503|-0.05172|-0.16064244743199|-0.052947298468682|47.83238662762|89.60880474|192.23446877957|0.333|0.167|0.25461|12|3|0.0035709248554913|0.081696358381503|813.40002441406|2024-01-14|-0.327|2020-03-22|0.22995|2020-06-07
2024-03-03 21:07:41|WEEKLY|04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|958.64056585396|50|67.863397043326|1.051|1|1|1.05095|1026.4|0.32298|68|0.32298025231408|68|39.33|0.67334|0.90661|1.3177496354899|2.1848275618063|13233.249443137|19097.523386195|60376.470330842|0.556|0.333|0.2771|36|13|0.0068049146757679|0.096506580204778|1177.0999755859|2024-02-04|-0.27596|2008-10-12|0.40437|1998-05-24
2024-03-03 21:07:42|WEEKLY|04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|3589.5748136965|38|161.26551048173||0|0|-0.04931|3884.1499|-0.17204|25|-0.17203720227052|25|29.55|-0.00995|0.04729|-0.021779320715257|0.15745321808251|57.381885423943|149.01434999184|629.62388533425|0.727|0.364|0.2144|11|7|0.0062130939226519|0.067214198895028|5900|2021-10-24|-0.1507|2021-10-24|0.20776|2021-10-17
2024-03-03 21:07:44|WEEKLY|04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|991.83504143604|82|54.654745776213|0.4453|1|1|0.44534|1099.25|-0.20362|14|-0.20361903208506|14|42.59|0.15394|0.26697|0.4061949811372|0.44835158835915|2802.9968936896|2162.5493192541|33209.970362625|0.483|0.414|0.24054|29|7|0.0061499468085106|0.090769164133739|1151.8499755859|2023-12-10|-0.24727|2020-03-22|0.47179|2000-02-06
2024-03-03 21:07:45|WEEKLY|04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|7298.0426343801|107|404.63222921721|1.2136|1|1|1.21358|8040.0498|0.0008|14|0.30656153565481|74|37.68|0.14621|0.20155|0.28694561206775|0.59620878730044|276.46266459515|627.80452681474|2812.681347915|0.632|0.368|0.18747|19|10|0.004970802919708|0.062372518248175|8650|2024-02-25|-0.24713|2008-11-09|0.24373|2008-12-14
2024-03-03 21:07:46|WEEKLY|04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|-7519.7625040248|15|327.55413545618||0|0|0.064|6571.4502|0.06167|28|0.061671884564679|28|44.18|0.42895|0.55586|0.61518910479826|1.0580089977148|2745.4445572424|14277.576205954|48072.056756667|0.588|0.382|0.27186|34|14|0.0059162730870712|0.09199937994723|8192|2023-10-08|-0.35754|2008-10-12|0.39471|2009-05-24
2024-03-03 21:07:46|WEEKLY|04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|1501.3192738081|38|68.92852713149||0|0|0.06947|1613.4|-0.05471|23|0.0041427276387695|23|37.38|0.17748|0.24799|0.33656163453765|0.52010866659899|779.69335902456|1653.7720388218|2550.0237280559|0.571|0.429|0.25375|21|9|0.0056461922141119|0.081178248175183|1932.5|2021-10-24|-0.4417|2008-10-12|0.34936|2010-05-16
2024-03-03 21:07:47|WEEKLY|04205|18024|/equities/bajaj-holdings---investment|NIFTY200|7541.2857340676|78|477.89645452956|0.5539|1|2|0.34286|8944.3496|0.60728|94|0.60728226453414|94|41.51|0.05424|0.12232|0.12441296532855|0.28299278640039|290.1789241179|1101.6963060376|4723.7123427845|0.686|0.4|0.23132|35|18|0.0036168823529412|0.076097411764706|9348.9501953125|2024-03-03|-0.22781|2020-03-22|0.25977|2009-03-29
2024-03-03 21:07:49|WEEKLY|04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|-2685.1115277656|1|142.89720557144||0|0|0|2250.8501|-0.25816|10|-0.13404815484699|41|27.86|-3.39774|3.50613|6.4176708541258|9.0654918235979|47491.777205857|187677.68191645|37893.098922115|0.488|0.349|0.283|43|11|0.14827521702838|0.088102195325543|2795.5|2024-01-28|-0.4841|1999-05-02|173.28787|2006-01-29
2024-03-03 21:07:50|WEEKLY|04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|-249.56298341055|3|16.137660628224||0|0|0.00473|199.85|-0.20883|9|-0.20882584461274|9|19.19|-0.213|-0.12979|-0.19833400582918|-0.21445920129094|8.5625063594118|14.255676600762|42.607400342099|0.688|0.5|0.25309|16|8|-0.00050446601941748|0.092685857605178|741.79998779297|2018-08-12|-0.29293|2020-03-22|0.322|2020-05-03
2024-03-03 21:07:51|WEEKLY|04208|18047|/equities/bank-of-baroda|NIFTY200|222.71568166353|82|16.477792754358||0|0|1.20179|271.15|-0.29632|13|-0.080348526684933|15|29.49|-0.06136|0.01241|0.0071294307086267|0.12025439180216|5.9380568476354|89.766106336983|1482.5039930222|0.622|0.378|0.31001|45|23|0.003997578125|0.097524140625|280.75|2024-02-18|-0.27542|2004-05-16|0.46364|1997-03-09
2024-03-03 21:07:52|WEEKLY|04209|18031|/equities/bank-of-india|NIFTY200|112.352142697|29|12.39291319728||0|0|0.49479|136.4|0.29184|17|0.29183991494237|17|30.47|-0.05899|0.03062|-0.045391882992739|0.064139610856999|6.1634990597021|204.09500610122|184.69870916014|0.644|0.422|0.31791|45|19|0.0027845461043603|0.10178958541816|589|2010-10-10|-0.25748|2004-05-16|0.43246|2021-02-21
2024-03-03 21:07:53|WEEKLY|04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|-1613.9773715634|19|66.709131992484|0.0776|-1|1|0.07759|1432.5|-0.01827|22|-0.018269185136884|22|37.73|0.12073|0.22098|0.26136617378879|0.34378876043376|558.12322264197|1023.6493476392|2019.3120252331|0.35|0.3|0.27248|40|10|0.0036299083169614|0.090587989521938|2204.2399902344|2021-11-21|-0.33153|2008-10-12|0.34594|1997-01-05
2024-03-03 21:07:55|WEEKLY|04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|-642.28351728063|19|32.201048872313||0|0|-0.09599|589.15|0.01801|24|0.01801001848601|24|42.34|0.03907|0.19472|0.24131871942667|0.55476766344076|98.888887017004|1068.6309530602|70981.932079572|0.571|0.343|0.24884|35|12|0.00627156|0.086939826666667|727.46002197266|2021-07-25|-0.51773|1998-10-18|0.92647|1998-10-25
2024-03-03 21:07:56|WEEKLY|04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|170.74496939243|41|11.210010202524|0.894|1|2|0.85727|205.6|-0.17954|16|2.085575112991|135|54.68|0.39091|0.55473|0.66600112105639|1.1198610111522|7370.8117990646|7611.765317525|12691.358364095|0.56|0.32|0.3236|25|8|0.0057725088841507|0.096725579246624|209|2024-03-03|-0.26531|1997-07-13|0.5|1997-07-27
2024-03-03 21:07:57|WEEKLY|04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|1100.321394205|82|78.473654439615|0.4987|1|1|0.49867|1184.25|-0.17624|24|0.72930384312329|81|53.37|0.59285|0.71772|0.85531403735879|1.3374619704365|95620.063801296|28051.832891914|5975.025319043|0.704|0.407|0.27858|27|14|0.0043961563731932|0.091437161629435|1330|2024-02-18|-0.2663|2008-10-26|0.34692|2009-09-20
2024-03-03 21:07:58|WEEKLY|04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|178.85026635086|38|18.166714924574|1.7124|1|1|1.71239|235.3|-0.26827|16|0.18236825116732|26|40.3|0.09258|0.19243|0.25728996456773|0.49020413575428|413.57515093854|3032.3162520203|1908.3536456425|0.514|0.351|0.26619|37|14|0.0038050065445026|0.090719109947644|390.67001342773|2007-11-11|-0.27463|1999-04-11|0.29359|2023-09-03
2024-03-03 21:07:59|WEEKLY|04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|504.9053812981|61|44.248374624242|0.8082|1|1|0.80824|623.3|-0.09492|70|-0.094917743755426|70|41.89|-0.00047|0.09611|0.046150793160179|0.1690285573186|78.713712194374|633.24332912673|1833.7745131323|0.657|0.429|0.25491|35|17|0.0035749344692005|0.085076494102228|687.95001220703|2024-02-18|-0.29093|2018-10-07|0.34657|1999-05-16
2024-03-03 21:08:00|WEEKLY|04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|1031.4804270845|165|45.538867077325|1.1784|1|2|1.12844|1128.7|-0.27116|19|-0.27115695073281|19|46.9|1.09029|1.28788|-0.075047770466037|-0.063198205189518|32.119511283123|58.889378363326|5677.565386418|0.619|0.333|0.23721|21|9|0.0045590948651001|0.078869268929504|1200.6500244141|2024-01-28|-0.21099|2009-10-11|0.21717|2008-11-02
2024-03-03 21:08:01|WEEKLY|04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|230.42599031869|9|21.480617856732|0.0281|1|2|-0.05973|273.9|-0.09605|17|-0.096049130663778|17|49.05|0.09697|0.1731|0.035897927096981|0.13025748452667|97.660987457099|175.85750033923|565.79218087134|0.571|0.333|0.22366|21|8|0.0027460308285164|0.075840645472062|487.75|2020-12-27|-0.21363|2008-10-12|0.26296|2008-11-09
2024-03-03 21:08:02|WEEKLY|04218|18052|/equities/bosch|NIFTY200|24999.619898811|87|1251.4684972712|0.8259|1|2|0.80411|28939.6992|0.10496|86|0.10495674264249|86|39.94|0.13873|0.23543|0.31092620895411|0.50881178051445|559.65230375309|1372.6835651507|4557.4329478346|0.528|0.361|0.18095|36|11|0.0033333923884514|0.063062053805774|29350|2024-03-03|-0.1666|2020-03-01|0.2988|1998-03-22
2024-03-03 21:08:03|WEEKLY|04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|4762.6415772221|14|203.46894929586|-0.0087|1|1|-0.00866|4927.7002|-0.10209|16|0.22018943171372|57|41.81|0.18376|0.27686|0.41144917658839|0.70089565450329|4923.8915603279|12222.729916752|21424.78345788|0.611|0.389|0.18098|36|14|0.0043351515151515|0.065665322793149|5386.0498046875|2023-12-31|-0.2139|2000-03-05|0.25992|2013-06-02
2024-03-03 21:08:04|WEEKLY|04220|18055|/equities/cadila-healthcare|NIFTY200|815.45692367572|11|40.881027475932|0.4031|1|2|0.36091|925.35|-0.18242|8|0.41847607601958|55|45.7|0.17677|0.23298|0.25345675124936|0.54693769714532|414.43205288996|1758.7065313987|12240.079134785|0.704|0.407|0.24181|27|16|0.0048611254019293|0.077867628617363|953.65002441406|2024-03-03|-0.14703|2016-01-03|0.30477|2003-07-06
2024-03-03 21:08:06|WEEKLY|04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|476.11039450355|80|35.509380428231||0|0|1.41608|578.65|-0.23901|15|0.70612656816212|74|38|0.09048|0.17106|0.036665784405469|0.15394232766284|59.006844224529|232.28614512694|1149.2552968229|0.667|0.37|0.26857|27|13|0.0041093484162896|0.095230904977376|844.20001220703|2010-11-14|-0.24785|2004-05-16|0.33559|2017-10-29
2024-03-03 21:08:07|WEEKLY|04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|158.27970934043|35|16.626088571161|0.6685|1|1|0.66849|213.65|-0.06879|22|-0.068786423992397|22|36.31|-0.07809|0.02443|0.063520413641716|0.12031605976926|144.78286500962|190.49072309469|628.38233498966|0.571|0.343|0.20975|35|15|0.0029174329501916|0.068423126436782|270.67999267578|2014-12-14|-0.49599|1999-05-16|1.00909|1999-05-23
2024-03-03 21:08:08|WEEKLY|04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|1082.9316077885|184|73.753089860094||0|0|3.38779|1095.85|0.12264|59|0.12264271853073|59|43.57|0.2081|0.31131|0.38498508984412|0.66557981052009|2837.4066282842|8872.0307761574|11796.017008458|0.667|0.4|0.28848|30|13|0.0051443288590604|0.095957194630873|1310|2024-01-21|-0.26308|2020-04-05|0.47241|1999-12-19
2024-03-03 21:08:09|WEEKLY|04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|1291.5216140593|38|60.392799382574|0.4621|1|1|0.46205|1470.9|0.96705|150|0.9670531819125|150|40.27|0.04098|0.13981|0.18336443399009|0.30998211747867|490.76897174362|1544.7397816583|7116.1103966371|0.595|0.432|0.21564|37|20|0.0039300785854617|0.071663195808775|1494|2024-03-03|-0.21117|2000-03-05|0.32255|1999-09-26
2024-03-03 21:08:09|WEEKLY|04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|-161.53934724355|4|8.8547829231428||0|0|-0.03538|137.55|-0.08416|12|-0.08415627440486|12|47.29|0.01747|0.16966|0.17744612782701|0.36980470515721|448.59802520473|2229.843701574|7684.3578761513|0.643|0.429|0.23132|28|8|0.0047703843255463|0.085842321024868|249.35000610352|2020-01-19|-0.25993|2008-10-26|0.63272|2009-05-24
2024-03-03 21:08:11|WEEKLY|04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|378.41452350766|26|28.980827218604|0.8253|1|2|0.58224|446.35|-0.31669|35|0.18370165745856|44|39.41|-0.03208|0.01437|-0.043487304384551|0.016049185551627|58.768542271401|104.14756591281|127.58324948305|0.529|0.353|0.17775|17|7|0.0012183165467626|0.061995035971223|487.60000610352|2024-02-18|-0.13822|2020-03-22|0.1908|2023-09-10
2024-03-03 21:08:12|WEEKLY|04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|5502.2801544402|66|380.40848296482|0.535|1|1|0.53503|6504.7002|1.55741|80|1.5574090710636|80|50.05|0.15933|0.28347|0.50069386074621|0.68642415065933|1989.0988598906|3469.296765832|5504.6672974619|0.526|0.421|0.28436|19|6|0.0057027657480315|0.094346496062992|6847.4501953125|2024-02-25|-0.22894|2020-03-15|0.35524|2007-09-09
2024-03-03 21:08:13|WEEKLY|04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|2240.1798454588|98|104.02219123784|0.5818|1|1|0.58183|2534.6499|0.08266|79|0.082655684569534|79|46.13|0.05234|0.09504|0.13140169157539|0.30385650144152|162.94673719399|337.16495933734|1206.9761439732|0.581|0.323|0.19932|31|18|0.0023017157825802|0.062776162409954|2621.6999511719|2024-02-18|-0.14112|1999-01-31|0.23967|1999-07-11
2024-03-03 21:08:14|WEEKLY|04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|807.82755667811|34|62.796737269027||0|0|0.41993|978.05|-0.07608|24|-0.10192918192082|26|45.21|0.08679|0.16148|0.081560522204197|0.23022369068454|159.75584909226|570.30993370078|1746.5178353446|0.69|0.414|0.21792|29|14|0.0033829985119048|0.080238936011905|1027.6500244141|2024-02-25|-0.41478|1998-11-29|0.23722|1999-05-09
2024-03-03 21:08:15|WEEKLY|04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|-1252.5434652295|5|63.414492478843|-0.0102|-1|1|-0.01022|1087.45|0.08138|26|0.081375973429238|26|31.51|0.00847|0.09496|0.13470354328829|0.26613678798111|426.27785762761|1930.6935015094|25230.857670745|0.66|0.426|0.2812|47|18|0.0054204242424242|0.090524464646465|1271.5500488281|2023-12-31|-0.24965|2006-06-11|0.34699|2007-09-30
2024-03-03 21:08:17|WEEKLY|04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|272.57093524309|26|15.547198121103||0|0|-0.06467|295.75|-0.26363|23|-0.26363417376712|23|42.44|-0.08103|-0.02043|0.051017857592949|0.12668262907008|105.83503679994|128.43746122659|218.34625814943|0.444|0.333|0.21074|9|3|0.0028014742014742|0.074985651105651|512.79998779297|2021-09-19|-0.13491|2023-04-30|0.1537|2017-11-12
2024-03-03 21:08:17|WEEKLY|04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|2287.6052234113|184|150.48160847228|4.7788|1|1|4.7788|2726.1499|0.31041|80|-0.10246659061963|25|46.28|0.12352|0.21137|0.033190545552636|0.054950104754769|83.272551627564|103.60032177975|5871.5267810151|0.448|0.276|0.23906|29|11|0.0038869442622951|0.07844588852459|2828|2024-02-25|-0.18905|1998-10-18|0.23738|1999-11-07
2024-03-03 21:08:18|WEEKLY|04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|518.33405242132|34|23.060377901088||0|0|-0.07741|541.1|-0.13542|40|-0.13542198064054|40|42.66|0.0728|0.12329|-0.01137898830954|0.08157937859822|19.633115576899|103.54977015571|8616.2413615978|0.657|0.371|0.22276|35|19|0.0039572018348624|0.072375170380078|658.95001220703|2021-09-26|-0.21923|2000-03-12|0.33606|2000-01-09
2024-03-03 21:08:19|WEEKLY|04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1993.5631135829|78|140.03045634017|0.238|1|1|0.23804|2055.45|0.06973|32|1.549571358817|83|28.52|-0.16891|0.2023|-0.0069130722417133|0.44647600835457|-1937.5857326185|1430.7295309781|2882.8188824618|0.674|0.391|0.30332|46|23|0.0088797840172786|0.097753563714903|2548.3999023438|2021-09-19|-0.26486|2008-10-12|7.85694|2004-09-19
2024-03-03 21:08:20|WEEKLY|04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2079.7457351696|38|134.60008479448|0.0568|1|2|0.02688|2221.25|-0.14553|25|3.1972948383185|77|38.94|0.20687|0.28802|0.40602476714273|0.72978708043916|424.19814347562|1010.9740736156|12478.933119139|0.529|0.353|0.2636|17|7|0.0083541344778255|0.086219928469242|3020|2021-10-24|-0.19373|2020-03-22|0.39119|2014-05-25
2024-03-03 21:08:21|WEEKLY|04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|33.276077862132|48|4.4022576233147|-0.0073|1|1|-0.00733|40.65|-0.42523|17|-0.42522891475977|17|37.29|0.81534|1.14995|2.4721669326257|2.4721669326257|2118.0900665031|2118.0900665031|45.495245909436|0.381|0.381|0.43968|21|4|0.0035269759036145|0.12723995180723|819.79998779297|2018-09-02|-0.45098|2008-10-12|0.73242|2009-05-24
2024-03-03 21:08:22|WEEKLY|04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|3446.6775005255|44|189.0028250005|0.0582|1|1|0.05822|3482.3999|0.26976|73|1.5309824528286|141|45.57|0.30734|0.38633|0.4050937058418|0.91051000081395|1495.9076268067|6033.094044224|38693.332248264|0.783|0.391|0.24395|23|15|0.0068567552703941|0.077995912007333|5425.1000976562|2021-10-24|-0.25191|2016-12-25|0.27527|2003-09-07
2024-03-03 21:08:23|WEEKLY|04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|5499.1786553772|41|420.27378154094|1.0189|1|2|0.91329|7004.9502|0.01529|22|-0.18105522873575|15|26.91|0.2373|0.31343|0.4368281893211|0.68165545931332|266.3349222159|413.6101862617|1316.8932550833|0.636|0.455|0.28516|11|6|0.0094506547619048|0.087468482142857|7048|2024-03-03|-0.22588|2023-01-29|0.26343|2017-12-24
2024-03-03 21:08:24|WEEKLY|04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|759.50388113607|79|47.098712391494|1.3035|1|1|1.30354|909.9|0.75|66|0.75000006113297|66|37.67|-0.01532|0.07268|0.083180786403746|0.033777153230247|175.38773146705|107.38154117856|158.62971812099|0.524|0.429|0.28885|21|10|0.0029779401611047|0.10184546605293|1225|2008-01-20|-0.29907|2008-10-26|0.36225|2008-12-14
2024-03-03 21:08:25|WEEKLY|04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2231.683682851|36|143.54404844335|0.0512|1|2|0.03041|2328.1001|0.66064|79|0.66063693955046|79|43.56|-0.0105|0.07353|0.085141380172937|0.25760114220943|114.74980797734|179.55730538631|259.81810494641|0.556|0.333|0.23068|9|3|0.0033694613583138|0.074853957845433|4245.5|2021-09-19|-0.1715|2022-01-23|0.25982|2016-09-04
2024-03-03 21:08:26|WEEKLY|04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|5597.6488335025|36|262.89531576955|0.2358|1|2|0.20039|6193.5498|-0.15528|7|-0.033886734593856|6|38.26|0.04125|0.11685|0.071922472618216|0.21855753710114|110.91764308205|486.61369510375|6347.8013980316|0.564|0.333|0.2277|39|18|0.003897347740668|0.072766417812705|6505.8999023438|2024-03-03|-0.20696|2008-10-12|0.30912|1998-07-12
2024-03-03 21:08:27|WEEKLY|04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|3540.7597414792|16|222.57902997249|0.0121|1|2|-0.00563|3843.55|-0.21367|19|-0.060999292330262|8|40.57|0.54472|0.66525|0.90600314584589|1.7303837389675|2525.0788886544|20002.48530433|61008.729086717|0.622|0.351|0.28217|37|16|0.0063016886543536|0.098861042216359|4200|2023-12-10|-0.2506|2008-10-12|0.4292|2000-01-09
2024-03-03 21:08:28|WEEKLY|04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|-557.76789931988|3|31.597631072123||0|0|0.01087|455|0.05881|29|0.058807360177573|29|45.75|0.02451|0.14501|0.12635003427656|0.31167915096121|83.722346081767|348.70727992511|1214.6289672191|0.65|0.4|0.24772|20|9|0.0039538495092694|0.089168549618321|682.5|2015-08-09|-0.17777|2010-12-12|0.30243|2009-05-31
2024-03-03 21:08:29|WEEKLY|04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1656.9157196481|40|158.75449655445|0.2629|1|2|0.21676|1828.25|-0.18575|35|-0.18575160147831|35|38.33|0.05852|0.12751|0.21925690667703|0.24691469508898|194.88839539388|175.79209961293|291.93612774451|0.556|0.444|0.24569|9|4|0.0038543229166667|0.076563645833333|2318.8000488281|2024-01-07|-0.21088|2020-03-15|0.15812|2020-05-03
2024-03-03 21:08:30|WEEKLY|04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|2728.4133971599|34|177.40377524562|0.2863|1|2|0.21954|2898.55|-0.1411|20|0.19189804727454|30|27.15|0.00033|0.09337|0.040792678888268|0.19169203347824|34.775584217179|759.10661996231|2229.6538837139|0.655|0.364|0.31618|55|26|0.0044217889908257|0.10308193315858|3440.1499023438|2023-10-15|-0.26457|2008-01-27|0.4157|2000-01-16
2024-03-03 21:08:31|WEEKLY|04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|282.04614309131|82|19.975743869404|1.0358|1|1|1.0358|324.1|-0.17506|24|-0.17505930934205|24|42.21|0.09037|0.19708|0.11271821414318|0.36491375215909|178.61751210011|965.9234102111|7847.4575574531|0.5|0.265|0.24985|34|12|0.0042679749340369|0.084183660949868|354|2024-02-11|-0.25702|2000-03-12|0.3135|1999-01-10
2024-03-03 21:08:32|WEEKLY|04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|134.96112673924|108|9.3867101720296||0|0|0.48227|152.6|-0.27099|7|0.26042406091447|55|43|0.15656|0.22727|0.12868107657555|0.25197670951807|192.48838470879|473.03504301268|2308.6233437394|0.485|0.333|0.27861|33|15|0.0038768545216252|0.091073263433814|166.35000610352|2024-02-25|-0.29787|2000-03-12|0.36538|2000-01-30
2024-03-03 21:08:33|WEEKLY|04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|380.26909319631|171|26.273212770288||0|0|1.64811|399.6|-0.17022|35|-0.076950610127664|25|47.07|-0.06856|0.00211|-0.054654817002389|0.052028484452389|31.71050611901|114.6978615082|397.61194637166|0.733|0.4|0.25869|15|9|0.0028416780821918|0.080770993150685|469.70001220703|2024-02-11|-0.22328|2008-10-12|0.25955|2008-03-30
2024-03-03 21:08:34|WEEKLY|04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|146.79091444084|54|11.76022551516|0.7801|1|1|0.78009|184.15|-0.15937|12|-0.1593746815489|12|46.59|0.01324|0.07481|0.11552599915382|0.15719608440892|287.0040662733|246.17271675662|1297.7448861314|0.655|0.414|0.2427|29|16|0.0031788888888889|0.082135263532763|187.85000610352|2024-02-25|-0.27484|2004-05-16|0.30942|2000-06-04
2024-03-03 21:08:35|WEEKLY|04250|1167243|/equities/gland-pharma|NIFTY200|1645.6413205455|31|152.35165227149|0.3385|1|1|0.33854|1787.55|0.58494|76|0.072476971971612|39|47|-0.04719|0.01329|0.32870935604457|0.072476971971612|169.98164512|107.248|98.241323451333|0.667|0.333|0.27137|3|2|0.0013419298245614|0.083150643274854|4350|2021-08-15|-0.21558|2023-05-21|0.23404|2023-08-13
2024-03-03 21:08:37|WEEKLY|04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|739.50373377757|49|60.240424108648|1.0823|1|2|0.98042|920.3|0.68566|69|0.68566152768463|69|63.37|0.55627|0.67932|1.2133615256234|1.6559499199381|17074.983642145|11681.650590619|3688.5769925906|0.526|0.368|0.29591|19|6|0.0046800559105431|0.091284544728434|1262.9000244141|2015-08-23|-0.32588|2009-02-01|0.41643|2003-12-07
2024-03-03 21:08:38|WEEKLY|04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|67.009528259346|185|7.432141751078|3.117|1|2|2.89879|85.55|-0.09314|50|-0.093144428325243|50|42.76|0.08719|0.1667|0.2101081737266|0.32214265322131|264.99156320976|233.52592955731|387.45472530508|0.765|0.412|0.3469|17|11|0.0036771130625686|0.10466794731065|132.35000610352|2007-12-09|-0.28473|2008-10-12|0.48715|2009-05-24
2024-03-03 21:08:38|WEEKLY|04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|1066.2394529683|81|62.720190481915||0|0|0.39911|1267.45|0.16296|26|0.16296146090726|26|84.92|0.94165|1.17299|0.40479089327627|0.74585150104525|304.26521103498|371.86059009713|20542.138338727|0.538|0.308|0.23322|13|4|0.0056135050675676|0.079487922297297|1314.3000488281|2024-02-04|-0.33916|2013-07-07|0.21322|2021-05-16
2024-03-03 21:08:39|WEEKLY|04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|710.9761876774|65|52.838248590525||0|0|0.66219|809.9|0.46365|91|0.46365486379749|91|32.51|0.10141|0.30565|0.3044117925221|0.60355397773072|205.09266745867|3769.1177635387|6945.9694254955|0.721|0.442|0.29028|43|19|0.0060654856361149|0.10297748290014|911.95001220703|2024-02-04|-0.65024|2001-05-13|0.60222|2005-05-22
2024-03-03 21:08:40|WEEKLY|04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|2004.1911982186|47|148.84828805017|0.8923|1|1|0.89233|2428.05|0.3192|69|1.1086372532021|78|40.59|0.06895|0.14716|0.16500536620809|0.26786644534748|386.1228016994|444.86695050174|1003.5338208116|0.765|0.471|0.24754|17|9|0.0042877173913043|0.078908451086956|2598|2021-10-17|-0.14926|2020-03-22|0.34482|2021-09-26
2024-03-03 21:08:42|WEEKLY|04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|1896.1213612325|82|104.15953811782|0.3897|1|1|0.38968|2254.8999|0.11371|48|0.26449992483513|67|32.2|0.03117|0.09822|-0.054948692631064|-0.029014345697948|17.393264966353|51.975473132641|2064.5485049824|0.467|0.289|0.23374|45|18|0.0033452222222222|0.074510287581699|2259.3999023438|2024-03-03|-0.22698|2000-05-07|0.44863|1999-07-11
2024-03-03 21:08:43|WEEKLY|04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|506.32338660693|9|34.568189118726|0.2464|1|2|0.14129|578.35|0.15654|97|0.52964826165332|54|45.3|0.09924|0.21469|0.13491744003373|0.30037083882216|178.79446834994|453.81650509127|4131.0712541853|0.727|0.394|0.26521|33|20|0.0044305522288756|0.08461757817698|786|2021-08-08|-0.80961|2013-11-10|0.31304|1997-07-06
2024-03-03 21:08:44|WEEKLY|04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|298.16429685502|67|29.259074201021||0|0|0.3142|366.4|0.03144|40|0.23859730491959|62|79.55|0.32178|0.41312|0.030391576443197|0.15744758608486|111.90372131048|133.310518|951.68829583502|0.455|0.182|0.26726|11|5|0.0036164505844846|0.087316110520722|406.75|2024-02-11|-0.19647|2008-10-12|0.25424|2009-01-04
2024-03-03 21:08:45|WEEKLY|04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|1266.0213057608|40|71.876239551085|0.1528|1|2|0.13831|1515.6|0.8055|75|0.80550060210289|75|44.16|0.31696|0.46006|0.34032355922458|0.62531393135801|656.74116096196|3131.8096641953|97780.646594283|0.52|0.36|0.24797|25|8|0.0075177427821522|0.085573744531933|1550|2024-03-03|-0.26177|2008-10-12|0.47434|2009-05-10
2024-03-03 21:08:45|WEEKLY|04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|1450.8829064721|69|69.014027106961|0.5712|1|2|0.50745|1644.1|-0.18092|4|-0.18091883013496|4|51.78|0.1737|0.22915|0.27160777177404|0.48192475362786|992.41909675286|1843.4325933204|1353.7258270057|0.696|0.435|0.22194|23|12|0.0039820413026211|0.089540468625893|1697.3499755859|2024-02-25|-0.40624|2001-04-15|0.62543|2001-04-22
2024-03-03 21:08:47|WEEKLY|04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|3263.0037518267|37|208.79041605778|0.8773|1|1|0.87726|3784.75|-0.05252|21|0.021049925084497|21|28.22|0.05174|0.10167|0.030549640918991|0.021049925084497|114.30094887889|102.105|216.4074530943|0.556|0.111|0.15851|9|5|0.0037152068965517|0.066629620689655|4066.5|2024-03-03|-0.15418|2018-09-23|0.19137|2019-07-21
2024-03-03 21:08:48|WEEKLY|04262|18177|/equities/hdfc-bank-ltd|NIFTY200|-1600.4881745051|7|63.766045397634||0|0|0.02713|1430.75|-0.11042|6|-0.11042217042676|6|49.73|0.24659|0.31268|0.34161570114569|0.58529176237075|1999.1868773708|4734.5529193371|31723.945174937|0.667|0.433|0.16875|30|14|0.0048388251001335|0.067162096128171|1757.5|2023-07-09|-0.19135|2000-04-09|0.44782|1999-12-05
2024-03-03 21:08:49|WEEKLY|04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|-670.38925584223|6|31.051363049936||0|0|-0.01891|589.95|0.00312|35|0.0031184819038486|35|53.83|-0.03505|0.02687|0.09442673144654|0.09442673144654|129.8295787234|129.8295787234|171.19849151419|0.5|0.5|0.16908|6|1|0.0023813719512195|0.0604475|775.65002441406|2021-09-05|-0.17559|2020-03-22|0.12027|2018-01-14
2024-03-03 21:08:50|WEEKLY|04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|4125.5052140214|42|253.87082185999|0.71|1|2|0.6613|4507.1001|-0.14667|38|-0.14666934400613|38|37.85|0.05468|0.12592|0.21503366934347|0.27073437043058|1394.9297827819|1774.2054108616|16969.503720946|0.59|0.487|0.22351|39|16|0.0045423467369809|0.075993882663151|4949.0498046875|2024-02-18|-0.15916|1998-06-07|0.27595|2001-03-04
2024-03-03 21:08:50|WEEKLY|04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|514.59594506054|26|35.72354566365|0.0902|1|1|0.0902|519.1|-0.20028|25|-0.13966600096298|15|34.93|0.07352|0.15409|0.11909123480454|0.25064871199436|218.75865449963|761.94144938077|811.34726367613|0.651|0.395|0.25269|43|21|0.003076712508186|0.087418736083824|636|2022-04-03|-0.32132|2008-10-26|0.39723|2008-11-02
2024-03-03 21:08:52|WEEKLY|04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|2538.0329661343|164|184.6056698172|5.5232|1|1|5.52321|3154.3|0.20394|12|0.203940437686|12|20.86|-0.02041|0.02064|-0.036380767011463|-0.03781847797362|81.971977627844|84.687919196475|556.88361004178|0.571|0.429|0.26198|7|5|0.0070259870550162|0.076114627831715|3170|2024-03-03|-0.16583|2020-08-30|0.36247|2020-08-16
2024-03-03 21:08:53|WEEKLY|04267|39868|/equities/hindustan-copper-ltd|NIFTY200|219.41523411351|34|26.3080371275|1.2656|1|1|1.26561|272.1|-0.201|20|-0.16834470994655|6|54.23|0.22725|0.32574|0.07541607186849|0.0012252875885871|145.69191421019|91.705173535458|74.14169103638|0.692|0.385|0.31954|13|7|0.0022570867208672|0.099189850948509|658|2010-01-24|-0.27894|2012-12-02|0.74346|2021-02-28
2024-03-03 21:08:54|WEEKLY|04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|408.27398202619|17|45.817799288626|0.7264|1|1|0.72642|517.15|-0.22993|2|-0.030453797728591|41|33.6|-0.01104|0.07128|-0.045843907851915|-0.0025255062680541|14.288521039762|52.187563938782|791.5965252097|0.556|0.356|0.25729|45|20|0.0031964659685864|0.087664705497382|594.79998779297|2024-02-18|-0.34341|2018-10-07|0.32283|2018-10-14
2024-03-03 21:08:55|WEEKLY|04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2645.8076789909|6|81.339801255854|0.0077|-1|1|0.00766|2409.7|0.01954|81|0.019535356271702|81|44.82|0.01912|0.06987|0.035380662965541|0.15283420615896|108.28023203857|410.52177752866|3641.1301602599|0.706|0.382|0.18913|34|19|0.0031230935251799|0.060131209941138|2859.3000488281|2021-09-26|-0.17434|2000-03-05|0.24997|2000-02-27
2024-03-03 21:08:55|WEEKLY|04270|18186|/equities/hindustan-zinc|NIFTY200|-336.4157114963|49|11.252408522131||0|0|-0.0525|308.75|0.92088|129|0.92087640345345|129|53.31|0.08959|0.16145|0.30149961699167|0.38586861385668|304.28301679903|345.91373477978|425.27549103194|0.375|0.313|0.23822|16|5|0.0028454605993341|0.078963251942286|408.60000610352|2021-10-24|-0.24616|2008-10-12|0.33175|2008-11-02
2024-03-03 21:08:57|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
2024-03-03 21:08:58|WEEKLY|04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|937.6545738323|42|42.190133917878||0|0|0.13895|1086.9|0.02144|27|0.021436191082726|27|43.16|0.1218|0.24565|0.33556282507971|0.54603218277689|2864.4104594468|6021.2170023752|13916.77378204|0.581|0.387|0.26497|31|12|0.0054811312545323|0.085973357505439|1089.9499511719|2024-03-03|-0.27895|2008-10-12|0.45954|1999-12-19
2024-03-03 21:08:59|WEEKLY|04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|1458.1120764383|40|74.787653394262|0.3333|1|1|0.33332|1643.85|0.06279|122|-0.093633748193525|9|42.29|-0.07242|-0.02233|-0.045774984879137|0.12713594365045|68.595710314454|122.17051867|241.67155925978|0.714|0.286|0.18994|7|5|0.0032477313432836|0.06490128358209|1734.9000244141|2024-03-03|-0.10974|2020-03-15|0.13559|2020-05-03
2024-03-03 21:09:00|WEEKLY|04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|-576.56117137339|7|28.936730352269|-0.0907|-1|1|-0.09068|539.45|0.01932|32|0.019322719310712|32|31.75|-0.04509|0.00652|0.008081259949055|0.015969925777752|101.3308218185|102.95422715461|175.14610785943|0.5|0.333|0.18943|12|6|0.0024366408268734|0.068481033591731|724.29998779297|2021-09-12|-0.20554|2020-03-22|0.22404|2020-05-03
2024-03-03 21:09:00|WEEKLY|04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|674.54159480983|41|50.443406654422|0.6624|1|1|0.66235|828.6|-0.21137|18|-0.21137274492587|18|29.78|-0.06621|0.06041|0.030140162903543|0.01748163485247|107.65761960474|99.611961476301|187.76342590217|0.556|0.444|0.24816|9|4|0.0036515909090909|0.082850227272727|896.04998779297|2021-10-17|-0.25013|2020-03-22|0.20955|2019-12-29
2024-03-03 21:09:02|WEEKLY|04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-95.544235889354|18|4.8669431942148|0.0072|-1|1|0.00725|82.2|1.11188|65|1.1118843778493|65|29.79|0.04758|0.13737|0.13586147593852|0.13947235492505|167.72691381599|132.1540733303|116.76135677075|0.5|0.357|0.22517|14|6|0.0018956912442396|0.079066405529954|100.69999694824|2023-09-10|-0.30756|2020-03-22|0.1977|2021-02-21
2024-03-03 21:09:03|WEEKLY|04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-3036.8107111704|18|167.35368241278||0|0|-0.0253|2656.3999|0.01798|29|0.017976097179815|29|37.67|0.12756|0.25777|-0.040365982498504|0.13172714196743|52.037058869716|126.78737304|400.79963856396|0.667|0.333|0.26691|6|2|0.0075699176954733|0.090281687242798|4975|2021-02-07|-0.21154|2022-01-30|0.25355|2021-02-07
2024-03-03 21:09:03|WEEKLY|04278|18209|/equities/indian-bank|NIFTY200|428.78158376153|184|39.444075725783||0|0|6.64753|526.15|-0.15937|18|-0.15937035605739|18|46.93|0.18374|0.27547|0.2763629027304|0.45022017118201|390.64367046344|533.65451236934|537.16185891469|0.6|0.4|0.3207|15|6|0.0041184216459978|0.10316697857948|573.75|2024-02-11|-0.26739|2013-08-04|0.44432|2021-02-07
2024-03-03 21:09:04|WEEKLY|04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|493.32903687382|146|29.556987708726|3.6655|1|1|3.66548|589.25|-0.31632|5|-0.089607998481373|113|37.38|0.03577|0.09539|0.079700571879595|0.23837710369709|99.350339941941|591.21577216644|1202.5510204082|0.649|0.378|0.25573|37|18|0.0028983246073298|0.082249011780105|602.75|2024-02-25|-0.24674|2006-05-21|0.26237|1999-08-29
2024-03-03 21:09:05|WEEKLY|04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|144.65054911136|66|13.522866425559||0|0|1.2|169.4|0.21895|53|0.21894515449341|53|32.23|-0.00049|0.08406|0.1093495776786|0.22828520663211|119.20224832621|345.99928542085|896.7707748541|0.488|0.302|0.21877|43|12|0.0028499931082012|0.078050682288077|196.80000305176|2024-02-11|-0.28581|2004-05-16|0.26003|2002-02-10
2024-03-03 21:09:07|WEEKLY|04281|1169003|/equities/indian-railway-finance|NIFTY200|127.54270559957|44|17.319494625278||0|0|3.22956|147.4|-0.25135|19|0.21894515449341|53|23.6|-0.06401|-0.01341|-0.16205821827969|0|69.41707395|100|594.35483238327|0.4|0|0.1778|5|2|0.013151863354037|0.070064534161491|192.80000305176|2024-01-28|-0.1324|2022-12-25|0.41314|2024-01-21
2024-03-03 21:09:08|WEEKLY|04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|794.06758744572|38|63.852131098156|0.3974|1|1|0.39744|929.3|-0.17398|18|-0.17397812713943|18|27.29|0.04397|0.14768|-0.079780095693228|-0.079780095693228|83.79312084|83.79312084|596.35498740511|0.286|0.286|0.25554|7|3|0.0097519298245614|0.078767675438597|1279.2600097656|2021-10-24|-0.22541|2020-03-22|0.28547|2021-10-10
2024-03-03 21:09:10|WEEKLY|04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|-463.86390337568|20|25.600550318174||0|0|-0.07577|433.75|-0.06309|62|-0.063088168958812|62|64.63|0.29978|0.4015|0.54115609336309|0.80732956603152|974.59586228745|1327.5159910563|1816.3735981726|0.625|0.438|0.21477|16|9|0.0038691073124406|0.077253570750237|602.04998779297|2021-09-19|-0.39654|2012-04-15|0.24079|2004-01-04
2024-03-03 21:09:11|WEEKLY|04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|189.3007666366|32|20.008076770547|0.5121|1|1|0.51207|263.1|-0.16946|8|-0.16946431855062|8|42.46|-0.06161|0.0177|0.062455435851865|0.21507631235097|99.660975797797|143.91267794279|137.28151029612|0.385|0.231|0.25736|13|6|0.0018386620926244|0.08232346483705|499.64999389648|2015-08-09|-0.34808|2020-03-22|0.21223|2020-11-22
2024-03-03 21:09:11|WEEKLY|04285|18215|/equities/indusind-bank|NIFTY200|1458.0272027584|41|77.500327240288||0|0|0.20394|1526.65|-0.24258|10|0.034924413430314|33|45.55|0.21337|0.31783|0.45085633808845|0.62532950140884|3187.0332342092|3770.4854955183|3683.1121744611|0.621|0.448|0.30099|29|13|0.0049172299779574|0.098426318883174|2038|2018-08-05|-0.45213|2020-03-22|0.47215|1999-08-22
2024-03-03 21:09:13|WEEKLY|04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|4423.7956822798|41|311.64269624838||0|0|0.25883|5284.25|0.86812|74|0.86811992446076|74|57.27|0.13225|0.26562|0.44575162721174|0.45225120927511|862.12301455785|612.84735351544|3621.0856336711|0.467|0.4|0.26638|15|4|0.0054374972191324|0.089863492769744|7465.3999023438|2021-10-24|-0.20522|2008-10-12|0.38486|2007-09-16
2024-03-03 21:09:14|WEEKLY|04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|1491.8108470868|27|65.987672776062|0.146|1|1|0.14603|1654.7|1.11902|95|1.1190188790496|95|41.78|0.62206|0.82001|1.1570979455535|1.9971167293093|82003.013164962|117686.15611097|190195.39564398|0.667|0.389|0.20839|36|17|0.006425|0.071277039215686|1953.9000244141|2022-01-23|-0.38234|2003-04-13|0.33454|2001-04-22
2024-03-03 21:09:15|WEEKLY|04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|2645.7591216705|83|167.79875810465|0.5173|1|1|0.5173|3157.3501|0.31098|76|0.31097933028021|76|50.14|0.11638|0.16769|0.21464883727844|0.29168802146421|259.00797510049|214.442090289|314.44578970473|0.714|0.429|0.28153|7|5|0.004178129330254|0.081208244803695|3300|2024-02-11|-0.17679|2016-01-24|0.23247|2020-06-07
2024-03-03 21:09:15|WEEKLY|04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|1018.9078419678|32|70.255137644023|0.4957|1|2|0.39172|1193.05|0.17459|88|2.9799766337926|218|59.96|0.54441|0.65319|0.98173049761512|1.4203650675548|9401.4148719122|10441.28439821|6362.93359375|0.52|0.36|0.26205|25|9|0.0043647385620915|0.08971645751634|1383.0999755859|2021-09-19|-0.19796|2008-11-23|0.39456|2003-08-31
2024-03-03 21:09:16|WEEKLY|04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|-460.07408501142|4|17.083029354392||0|0|0.01444|409.5|0.24937|91|-0.038555465877904|10|50.9|0.08647|0.15755|0.20944239289959|0.43098647935615|693.58103754063|1715.6840402394|4575.4190919209|0.633|0.367|0.21514|30|12|0.0034370130718954|0.065562339869281|499.70001220703|2023-07-30|-0.16648|2000-03-05|0.38256|2000-02-13
2024-03-03 21:09:18|WEEKLY|04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|639.50594689262|71|49.806346966783|0.8128|1|1|0.81284|822.85|1.70985|100|1.709849796911|100|38.71|0.26396|0.38109|0.33723035882112|0.68135403115971|523.49760071332|2181.4123025622|29921.817294034|0.548|0.323|0.33032|31|14|0.0074547401574803|0.10936425984252|825|2024-03-03|-0.28925|2020-04-05|0.51253|2007-11-04
2024-03-03 21:09:19|WEEKLY|04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|395.59108362813|35|39.494642859635||0|0|0.64243|503.65|-0.21062|28|-0.18091865320507|19|46.93|0.23632|0.30826|0.62139742336606|1.0891851649447|265.93721814411|578.59682566553|445.31388213213|0.4|0.267|0.29089|15|5|0.0037215582655827|0.094430989159892|537.95001220703|2024-03-03|-0.17986|2022-05-15|0.24066|2021-07-25
2024-03-03 21:09:20|WEEKLY|04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|763.83325497928|69|38.727092826398||0|0|0.163|836.2|-0.19744|26|1.5870005548955|81|36.8|0.17387|0.27025|0.25627356859241|0.44269704298695|700.4781010347|1163.4127705243|2264.8972201477|0.6|0.36|0.27844|25|8|0.0050833805668016|0.090549139676113|895.75|2023-12-31|-0.28422|2008-10-05|0.50049|2008-11-02
2024-03-03 21:09:21|WEEKLY|04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|-565.9630910373|4|29.712698029686||0|0|0.03931|463.1|-0.06787|27|-0.067872058327489|27|52.14|0.27512|0.35106|0.43319676816906|0.69365041404117|1487.8453851526|1715.6214457386|2005.6301560986|0.786|0.5|0.23918|14|8|0.0054200409276944|0.082853137789905|918|2021-10-24|-0.17743|2016-02-14|0.22454|2015-05-17
2024-03-03 21:09:22|WEEKLY|04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|-1905.751473196|29|68.975486996317|0.0132|-1|1|0.01319|1727.7|-0.09597|14|-0.095974920937131|14|44.18|0.37669|0.61568|0.70214286388643|1.1088268097866|3674.7586272608|29566.646690295|12039.720594035|0.588|0.412|0.28723|34|14|0.0057674379084967|0.093357908496732|2253|2021-10-31|-0.50442|1994-12-18|0.92291|1994-12-04
2024-03-03 21:09:23|WEEKLY|04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|141.12946419254|102|10.686159979299|1.0511|1|1|1.05108|170.65|0.04682|38|0.046820976560815|38|32.59|-0.03202|0.03864|0.012785516484986|0.14259230577075|81.702589447223|183.06084067813|340.95903396163|0.647|0.353|0.24389|17|8|0.0033516183206107|0.078486717557252|198.90487670898|2017-10-29|-0.2864|2020-03-22|0.30265|2012-11-18
2024-03-03 21:09:24|WEEKLY|04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|4746.5348734138|34|269.78251648309|0.2911|1|1|0.2911|5287|0.06392|44|-0.18993114661218|3|39.44|0.19086|0.23869|0.068343533744232|0.3045694820325|107.71545163937|145.73726349|608.40046029919|0.556|0.222|0.20706|9|5|0.0058531443298969|0.073102113402062|5955.5|2022-01-09|-0.14495|2020-03-15|0.34445|2018-01-28
2024-03-03 21:09:25|WEEKLY|04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|3206.9820462435|84|161.83623784082|1.0514|1|2|1.00962|3633.5|-0.06711|14|0.61136469385253|75|39|0.262|0.3157|0.3329907979712|0.62766974604994|1565.4370816987|3076.3137649334|7968.20202102|0.73|0.405|0.22742|37|19|0.0041497771952818|0.075335832241153|3737.8999023438|2024-02-04|-0.2318|2008-10-12|0.3152|2009-05-24
2024-03-03 21:09:26|WEEKLY|04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|-6319.972949366|1|307.5076660647||0|0|0|5273.5498|0.1132|71|2.0452149022724|86|49.63|0.35598|0.39206|0.61000602409689|1.0423748864761|543.48595451312|602.96345114214|753.3642578125|0.625|0.375|0.18545|8|4|0.0061009068010076|0.069294382871537|7588.7998046875|2022-01-09|-0.15648|2022-04-24|0.21039|2018-12-16
2024-03-03 21:09:26|WEEKLY|04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|361.99783017464|38|23.796333865024||0|0|0.11374|409.8|-0.23587|10|-0.23586531149536|10|37.56|0.3759|0.48883|0.81451706786717|0.96352737694321|351.29639364446|288.30706588903|430.77893369564|0.556|0.444|0.26334|9|5|0.0052047466666667|0.077145493333333|723.75|2021-08-15|-0.17588|2021-10-24|0.27974|2020-08-02
2024-03-03 21:09:28|WEEKLY|04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|547.73751579618|37|34.02082399893|0.665|1|1|0.66496|648.75|-0.12657|26|-0.12657286044103|26|39.97|0.06388|0.18038|0.18972338594175|0.35011949226267|668.69626070584|1160.146576103|4495.8419007608|0.541|0.324|0.24982|37|17|0.0042282112211221|0.088067834983498|794|2017-06-25|-0.29478|1998-06-14|0.29626|2007-11-04
2024-03-03 21:09:29|WEEKLY|04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|1378.6368136282|43|77.604399526279|1.1558|1|2|1.09999|1624.55|-0.20875|7|0.30633640610508|70|50.9|0.08175|0.61638|0.92400087974263|1.8611639021418|2480.6795785045|25455.529177023|24840.214958776|0.552|0.31|0.29788|29|11|0.010212496706192|0.089215731225296|2129|2015-10-11|-0.26606|1996-08-18|9.6|2001-09-16
2024-03-03 21:09:30|WEEKLY|04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|127942.3928153|92|7115.9391866596||0|0|0.89884|145186|0.11413|56|0.1141316125698|56|34.44|0.14513|0.22576|0.21591470170525|0.3622451199854|1194.3276363074|4108.3485318142|6452.7111111111|0.634|0.439|0.2089|41|15|0.0041922222222222|0.072977917498337|151445|2024-02-25|-0.20156|2000-04-30|0.40153|2007-11-04
2024-03-03 21:09:30|WEEKLY|04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|1272.2320079522|82|81.877901276444|0.6846|1|1|0.68457|1498.85|-0.05484|51|-0.054841500504628|51|29|-0.01199|0.02715|0.0070096543480046|0.088919389525566|81.887450372428|125.80588613566|288.07419003483|0.727|0.455|0.20083|11|7|0.0034737|0.064518825|1554.3000488281|2024-02-11|-0.15573|2020-03-22|0.1422|2020-11-29
2024-03-03 21:09:31|WEEKLY|04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|1621.2345892613|40|105.39681985561|0.4883|1|2|0.47081|1972.95|0.27247|47|0.27247050337677|47|40.3|0.12877|0.23203|0.3210524200925|0.40698149442978|4298.9017940446|3936.6207999106|7018.6763014346|0.622|0.459|0.23504|37|17|0.004495660130719|0.082981019607843|1982.3000488281|2024-03-03|-0.38796|1996-01-07|0.68158|1995-12-24
2024-03-03 21:09:33|WEEKLY|04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|-308.51566804965|18|17.644486058425||0|0|-0.11423|287.75|0.38509|74|0.38508985908801|74|41.82|-0.0163|0.06795|-0.016142591827053|0.089278114200891|49.156798063149|146.38592813136|618.68417627265|0.591|0.364|0.27761|22|11|0.003677310565635|0.092129530416222|356.5|2013-12-29|-0.40396|2015-05-24|0.24105|2017-06-04
2024-03-03 21:09:34|WEEKLY|04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|146.2521436774|67|13.64113043069|0.6034|1|2|0.58966|179.95|0.32799|52|-0.18936480041203|4|34|0.10871|0.18402|0.1151158389549|0.27048552399082|150.22934985128|239.51800257063|500.20849084314|0.737|0.368|0.30523|19|13|0.0048561095505618|0.10051002808989|224.5|2021-11-14|-0.3114|2013-03-24|0.40787|2011-02-20
2024-03-03 21:09:34|WEEKLY|04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|512.93654189678|76|21.469611699975|-0.0344|1|1|-0.03444|524.25|0.48451|86|0.48450750065846|86|59.17|0.44782|0.55381|0.50236200027478|0.82651971650691|481.08238687063|1411.5552373493|19203.29656913|0.565|0.391|0.19038|23|7|0.004513495821727|0.071246922005571|607.70001220703|2021-10-24|-0.15556|1999-10-03|0.23419|2003-08-31
2024-03-03 21:09:35|WEEKLY|04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|10090.470523875|83|482.78628424364|0.3144|1|1|0.31441|11620.9502|-0.24479|21|-0.083234389057569|18|30.15|0.00331|0.05855|0.059195971898688|0.16378698194259|160.67127394472|430.40929724698|6703.7495160935|0.545|0.364|0.20239|33|16|0.0049782079851439|0.069161364902507|11720|2024-02-25|-0.18815|2004-05-16|0.32784|2020-04-12
2024-03-03 21:09:36|WEEKLY|04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|869.21478149933|36|61.919728216486|0.2722|1|2|0.19436|968.45|-0.16905|18|-0.14030947681486|5|42.43|0.11811|0.2605|0.1787271371999|0.31358942746224|475.3266735253|1178.4614163133|2152.1111382378|0.657|0.429|0.31408|35|17|0.0045217105263158|0.10301428289474|1148.0500488281|2021-08-01|-0.47807|1998-06-21|0.92851|2002-03-17
2024-03-03 21:09:38|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
2024-03-03 21:09:39|WEEKLY|04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|2279.0842115766|33|180.50226389268|0.2344|1|2|0.12287|2617.25|1.7337|96|1.7336958690237|96|55.92|0.53205|0.68581|0.80492670260665|1.2606870079595|8749.9209547893|21773.168261882|38041.423785829|0.6|0.4|0.34534|25|11|0.006787048951049|0.10596573426573|3659.75|2021-10-24|-0.31842|2011-02-27|0.53416|2001-12-09
2024-03-03 21:09:40|WEEKLY|04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|1257.3606900777|14|80.697357719494|-0.0542|1|2|-0.0892|1321.35|-0.20584|8|0.11163559239423|19|43.73|0.02003|0.1106|0.082483314505086|0.19202194323615|156.73857425174|268.02416110241|751.19387233381|0.6|0.4|0.25462|15|8|0.0044451270553064|0.084544080717489|1721.9499511719|2021-11-21|-0.22387|2020-03-22|0.2721|2014-01-12
2024-03-03 21:09:40|WEEKLY|04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|852.06354784553|3|66.415930153178|0.0808|1|2|-0.04262|982.75|-0.38045|15|0.19300495772339|25|41.91|0.2935|0.44632|0.52568997027872|0.86420048916768|912.81347286279|5735.1054561219|5521.0676523731|0.686|0.457|0.33645|35|18|0.0053434445200817|0.11044057181756|1189|2021-07-11|-0.26554|1999-04-11|0.47269|1999-03-21
2024-03-03 21:09:41|WEEKLY|04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|118.72689008164|34|13.923715014362|0.8496|1|2|0.80067|160.8|1.27679|76|1.2767856699732|76|38.21|0.02672|0.15329|0.1681074894583|0.2266809143512|520.74309010249|783.60936421246|905.91551015075|0.513|0.41|0.27115|39|12|0.0038515889691398|0.10000100459619|283.23001098633|2008-06-01|-0.53449|2011-03-20|0.67333|1999-05-02
2024-03-03 21:09:43|WEEKLY|04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|-3635.2547667781|23|186.59326373073||0|0|0.1893|3053.6499|-0.22517|15|4.150533203125|173|47.33|0.44495|0.58964|0.86825309083673|1.3675292213759|2332.318496094|4889.2642284632|4684.9491992121|0.667|0.444|0.26762|18|7|0.0060723226544622|0.090923135011442|4950|2023-05-21|-0.2335|2012-06-10|0.3992|2009-05-24
2024-03-03 21:09:44|WEEKLY|04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|2428.6110361943|84|89.750404061515|0.3438|1|1|0.34379|2601.45|0.05793|96|0.05792861542976|96|43.67|-0.00643|0.04642|0.10940258894085|0.16835060698044|164.6574343882|202.11798098373|1058.9204911309|0.4|0.333|0.15965|15|5|0.0036455962059621|0.049600826558266|2769.3000488281|2024-01-07|-0.1096|2015-06-07|0.11487|2020-04-12
2024-03-03 21:09:45|WEEKLY|04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|421.50474354197|40|33.640081416999|1.1348|1|2|1.08905|516.1|0.34348|79|0.12816669634098|40|58|0.23656|0.28362|0.12421037502307|0.12816669634098|136.56069655333|112.817|180.96071300701|0.6|0.2|0.25276|5|3|0.0033709422492401|0.081648723404255|542.84997558594|2024-03-03|-0.26544|2020-04-26|0.32947|2019-02-24
2024-03-03 21:09:46|WEEKLY|04319|18309|/equities/nmdc|NIFTY200|197.91463861566|74|16.195041316454|1.4285|1|1|1.42846|231.05|0.00918|21|-0.18282800430098|6|36.24|0.01198|0.0787|-0.0087014637200365|-0.045576248810562|61.002618008452|61.490120135924|100.10398401096|0.619|0.333|0.25671|21|12|0.0019852757793765|0.083738189448441|403.01000976562|2010-01-24|-0.22331|2008-09-21|0.50645|2009-05-31
2024-03-03 21:09:46|WEEKLY|04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|285.04307099913|100|17.659577784732|1.3791|1|2|1.25913|343.5|0.18408|54|0.1840820136058|54|39.52|-0.0613|-0.01475|-0.023311048630999|0.050765806355582|56.034831320566|138.52207878619|593.57180981516|0.652|0.391|0.17864|23|12|0.0024568253968254|0.061218531746032|348.04998779297|2024-02-25|-0.17134|2020-03-22|0.21734|2014-05-25
2024-03-03 21:09:48|WEEKLY|04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|1279.3055178986|38|94.712719564746||0|0|0.34889|1368.25|-0.1511|18|-0.15109629556619|18|44|-0.09249|-0.03071|-0.043456812119742|0.062883521537033|47.469480828415|126.17524190884|463.81355932203|0.667|0.4|0.23674|15|7|0.0035714634146341|0.087765911047346|1585.5500488281|2024-01-21|-0.18581|2020-04-26|0.25776|2021-09-26
2024-03-03 21:09:49|WEEKLY|04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|231.73919267563|55|14.070742502487|0.7276|1|1|0.72765|270.55|0.64759|81|0.64759436641487|81|49.48|0.15435|0.2534|0.29910468320244|0.42641532569755|1221.7132508324|1081.6366673534|507.3129167519|0.621|0.414|0.2335|29|11|0.0025744593687038|0.078710732034923|314.57000732422|2014-06-15|-0.30737|1995-09-24|0.42037|1999-07-18
2024-03-03 21:09:50|WEEKLY|04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|451.05690479079|59|50.105426121357||0|0|1.50117|589.15|-0.24709|18|-0.24708766996258|18|46.27|0.02072|0.08276|0.044115441258138|0.10285074877358|103.63518609268|131.54915645753|252.56141536566|0.667|0.333|0.20797|15|8|0.0021856382978723|0.067425890957447|630|2024-02-25|-0.20392|2020-03-15|0.19625|2022-06-12
2024-03-03 21:09:51|WEEKLY|04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|35118.033534049|26|1701.3244715622|-0.1493|1|1|-0.14933|35607.3516|0.86024|110|0.86024196517023|110|66.15|1.73214|1.88187|2.9949115136095|4.8710100195351|3724.9510379646|7026.9548513053|13100.571435501|0.615|0.385|0.30223|13|8|0.0066390056497175|0.080242745762712|54349.1015625|2022-10-23|-0.1556|2018-11-18|0.37607|2007-05-13
2024-03-03 21:09:51|WEEKLY|04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|233.15061806497|7|16.709601958649|0.2276|1|2|0.16027|282.7|-0.12065|41|-0.1206548296241|41|54.42|0.08872|0.17426|0.43489036771845|0.59386206920683|1624.8146013506|1400.9229648665|3856.7532762551|0.526|0.368|0.22021|19|6|0.0046647596153846|0.078819394230769|296.45001220703|2024-02-11|-0.26174|2008-10-12|0.34794|2005-01-09
2024-03-03 21:09:53|WEEKLY|04326|18335|/equities/pfizer-ltd|NIFTY200|3983.466118782|39|232.26768347961|0.1622|1|1|0.16216|4589.9502|0.22811|85|-0.01241710947515|27|45.06|0.06779|0.11802|0.035077190943776|0.13106816276621|90.07919867948|266.66096877764|2980.8743490513|0.697|0.394|0.22956|33|20|0.0032040786885246|0.071115180327869|6130.5649414062|2021-09-12|-0.23276|2000-03-12|0.37502|1999-03-07
2024-03-03 21:09:54|WEEKLY|04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|-3863.3338709378|6|182.37112348393||0|0|-0.13464|3678.45|-0.07689|33|-0.076891913063458|33|46.86|0.27917|0.35727|0.65283850403221|0.97025571647963|475.30297601361|649.77835375272|4997.8940590132|0.5|0.357|0.22566|14|6|0.0071046293494705|0.08006691376702|4011.1499023438|2023-06-25|-0.16094|2011-12-18|0.19435|2020-04-12
2024-03-03 21:09:55|WEEKLY|04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|2433.5462282185|12|113.4293966418||0|0|0.04015|2757.5|-0.11708|8|-0.087740730391032|20|40.78|0.07319|0.18325|0.1394455344988|0.23747855374562|291.50765402134|529.35904362964|57328.48301047|0.459|0.324|0.20855|37|10|0.0052355657894737|0.072073861842105|2918.9499511719|2022-09-18|-0.26269|2001-03-25|0.41253|1998-09-27
2024-03-03 21:09:56|WEEKLY|04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|869.41815289205|37|64.629287839232|0.0605|1|1|0.06053|935.65|0.25503|70|0.49252891166954|84|51.14|0.17345|0.30818|0.28507885843959|0.40757571257455|1324.3627655704|1429.5777947702|982.10355556065|0.655|0.448|0.24272|29|13|0.0031228637261356|0.086695477287689|2997.6899414062|2017-06-18|-0.47747|2017-10-01|0.28791|1996-12-22
2024-03-03 21:09:57|WEEKLY|04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-5469.9870775867|8|348.7018979395||0|0|-0.20763|4807.4502|3.29231|166|3.2923067011132|166|61.75|0.77719|1.11693|3.2923067011132|3.2923067011132|429.231|429.231|747.02047805167|0.25|0.25|0.20589|4|1|0.0092334645669291|0.075444803149606|5733|2023-12-17|-0.26297|2024-01-14|0.20585|2021-01-10
2024-03-03 21:09:58|WEEKLY|04331|18341|/equities/power-finance-corporation|NIFTY200|346.41093890172|69|35.008810192407|3.3517|1|2|3.29395|413.25|-0.15487|9|-0.15486541739936|9|39.05|0.01997|0.09433|0.066156327278202|0.13815608592762|109.41504349973|194.53570039582|925.32467848619|0.476|0.381|0.25218|21|5|0.0040760923423423|0.089301858108108|477.79998779297|2024-02-11|-0.19201|2013-08-04|0.27979|2014-05-18
2024-03-03 21:09:59|WEEKLY|04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|237.94947460303|172|15.35850643115|1.7052|1|1|1.70522|287.7|-0.04214|40|-0.094655461551383|33|62.27|-0.00617|0.00728|0.0017719188591424|0.069764251948453|92.993162826317|132.57640395662|515.86876429186|0.818|0.455|0.16839|11|9|0.0026043574766355|0.06030410046729|293.64999389648|2024-03-03|-0.20183|2008-10-26|0.17584|2009-05-24
2024-03-03 21:10:00|WEEKLY|04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|1031.0516179275|39|133.66353100657|1.374|1|2|1.17503|1167.45|-0.38373|49|0.54572623476257|97|50.62|0.02037|0.11989|0.071844741060841|0.29756677343263|119.22909126828|276.5310025566|585.62824952494|0.615|0.308|0.30194|13|5|0.0045171551724138|0.10257314655172|1440|2024-01-21|-0.37663|2020-03-22|0.32413|2014-03-09
2024-03-03 21:10:01|WEEKLY|04334|18346|/equities/procter-gamble-hygiene|NIFTY200|15785.89147414|34|703.16085083026|0.0548|1|2|0.03239|15914.5498|-0.12062|62|0.22707487640349|73|49.28|0.10442|0.20677|0.29553493986609|0.43901316580379|1568.5589460322|2183.4061267021|5304.8499348958|0.586|0.414|0.20321|29|14|0.0035471545827633|0.064411969904241|19250|2023-11-26|-0.17919|1998-06-21|0.6253|2004-07-11
2024-03-03 21:10:02|WEEKLY|04335|18350|/equities/punjab-national-bank|NIFTY200|103.10257139058|35|8.5667295746465|1.1746|1|2|1.06705|124.85|0.27399|28|0.27399076605687|28|38.14|0.10709|0.23518|0.26282986022667|0.39485732582937|438.14260264096|700.61336082962|1669.1176224032|0.621|0.448|0.27031|29|13|0.0043501140350877|0.090166614035088|279.98001098633|2010-11-14|-0.28253|2004-05-16|0.51795|2017-10-29
2024-03-03 21:10:04|WEEKLY|04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|221.49791699169|36|23.49646508598|0.4663|1|1|0.46634|266.8|0.08558|30|0.085576612426135|30|27.38|-0.09011|0.01742|0.0018374726004974|0.033521869975978|92.549330116959|105.75857629638|88.56431130057|0.385|0.308|0.24327|13|3|0.0020664961636829|0.092924373401535|716.40002441406|2019-06-02|-0.30764|2020-04-05|0.33545|2020-06-14
2024-03-03 21:10:04|WEEKLY|04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|386.85651444851|67|38.983813862499|3.215|1|1|3.21504|459.65|-0.08229|9|-0.08228572108036|9|40.37|0.14793|0.21675|0.24104882012858|0.45089128875262|289.32416052616|379.53829523733|1089.9929187926|0.579|0.316|0.24033|19|8|0.0043787274909964|0.08531274909964|524|2024-02-11|-0.22201|2008-10-12|0.20852|2018-07-29
2024-03-03 21:10:05|WEEKLY|04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|2654.5654671178|11|98.917872071704|0.1947|1|2|0.16343|2984.25|-0.13207|8|-0.031676243427802|19|35.35|0.02336|0.12259|-0.0081189575963329|0.091520284424915|27.444663190204|182.45359647858|8852.7145685228|0.558|0.372|0.22292|43|18|0.004463908496732|0.070824535947712|3000|2024-03-03|-0.50745|1997-11-09|0.83091|1997-11-02
2024-03-03 21:10:06|WEEKLY|04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|8047.8906048083|48|401.36025996375|0.4805|1|2|0.46324|8666.0498|0.02619|86|0.026194751754466|86|61.21|0.3122|0.39216|0.76435376253166|0.93863855004553|2067.1298944068|2006.0135754904|1953.661135989|0.417|0.333|0.20256|24|7|0.0029336873350924|0.069499643799472|9380|2024-02-25|-0.24199|2000-03-05|0.36129|1999-12-19
2024-03-03 21:10:07|WEEKLY|04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|656.27870004084|33|35.726387546342||0|0|0.25045|769.15|-0.13918|25|0.021955213697567|26|31.87|0.02587|0.09955|0.034437161164457|0.092076334373154|87.531458764605|246.46566481651|4343.0269010483|0.617|0.404|0.22766|47|19|0.003909908496732|0.077020673202614|777.5|2024-02-25|-0.19888|2004-05-16|0.39348|2021-02-07
2024-03-03 21:10:09|WEEKLY|04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|-811.63985142182|24|31.157506587993||0|0|0.10083|717.9|-0.03332|19|-0.033324041396783|19|30.5|-0.0491|-0.00245|-0.021297149866189|0.012077799911728|86.678286616059|100.833810676|99.089030284895|0.833|0.5|0.18711|6|2|0.00090640776699029|0.063716747572815|1165|2021-09-05|-0.10948|2022-06-19|0.16173|2020-06-07
2024-03-03 21:10:09|WEEKLY|04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|1342.9780592764|38|68.082305436498||0|0|0.20354|1542.15|-0.12592|19|-0.091428224956267|27|33|-0.08924|-0.02291|-0.08390661014916|0.025527018270082|61.890306310212|103.80230536|221.33477207234|0.556|0.222|0.18032|9|3|0.0030383832335329|0.059616976047904|1569.3499755859|2024-03-03|-0.16858|2020-03-22|0.13735|2020-04-12
2024-03-03 21:10:10|WEEKLY|04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|25601.788381672|78|1370.8173017364||0|0|0.0462|25637.8008|0.09463|81|0.094634805812106|81|39|0.37832|0.62091|1.1008790684479|1.6619007837974|25776.722798994|22697.306886665|39773.194454521|0.541|0.351|0.29144|37|15|0.006038125|0.10020049342105|32048|2021-04-11|-0.22394|1999-09-05|0.42237|1998-09-27
2024-03-03 21:10:11|WEEKLY|04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|2005.3850210343|85|156.26294674208||0|0|0.63789|2450.45|-0.17461|31|0.45391241244202|57|49.59|0.23124|0.32772|0.25525257153556|0.61911273583022|-96.336632494398|1485.2461806327|18151.481119792|0.63|0.333|0.34281|27|14|0.0069266760365425|0.11079658468025|2535|2024-03-03|-0.52381|1999-02-14|1|1999-02-21
2024-03-03 21:10:12|WEEKLY|04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|3934.1825159757|172|224.43916134144||0|0|2.29808|4700.75|-0.0196|40|0.31542306261758|58|36.65|0.09173|0.17158|0.09584345689188|0.3350864954303|24.914261912266|752.20676675219|8257.0700418083|0.703|0.405|0.25448|37|19|0.004305055664702|0.081080091683039|4720|2024-03-03|-0.25151|2008-10-12|0.32387|1999-03-14
2024-03-03 21:10:14|WEEKLY|04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|2194.3390707271|11|107.21410045243|-0.0232|1|1|-0.02318|2397.3501|-0.10775|10|-0.10775360306197|10|45.94|0.34483|0.47481|0.54527874083498|1.2505209783696|1895.3839995359|10941.187401504|9589.400390625|0.576|0.273|0.28387|33|16|0.0050756880733945|0.10016632372215|2865|2022-09-18|-0.28894|2008-01-27|0.43902|1999-03-21
2024-03-03 21:10:15|WEEKLY|04347|18399|/equities/steel-authority-of-india|NIFTY200|109.64721173598|12|11.228402070558|0.3445|1|2|0.19336|133|0.23418|43|0.23418152277685|43|35.33|0.09408|0.18232|0.087731647948091|0.19416503152172|89.18660914045|216.48773520484|239.63963963964|0.465|0.279|0.31297|43|14|0.0030630326797386|0.10448941176471|293|2007-12-09|-0.26175|2008-10-26|0.63448|1999-10-10
2024-03-03 21:10:16|WEEKLY|04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|1399.1157267966|73|56.269774010519|0.6178|1|2|0.5971|1559.25|-0.23053|17|0.74584663461868|114|62.78|0.47503|0.66367|0.52902983031351|1.1565319588828|256.33789659766|4662.0686625538|96249.999716694|0.565|0.304|0.25045|23|11|0.0058150725593668|0.076548667546174|1587.8000488281|2024-03-03|-0.25225|2000-04-30|0.40909|1999-03-28
2024-03-03 21:10:17|WEEKLY|04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|607.20227761697|34|41.807267362184|0.2762|1|2|0.24133|613.9|-0.12774|21|-0.12773551990559|21|42.76|-0.0008|0.07869|0.063045672886035|0.13339001006459|112.66459080435|206.42733110126|192.81384345295|0.524|0.429|0.26636|21|8|0.0023790010741139|0.090912320085929|1097.8000488281|2018-01-21|-0.26934|2011-06-05|0.30657|2008-12-07
2024-03-03 21:10:17|WEEKLY|04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-804.72296033223|20|43.885266881924|0.0052|-1|1|0.00522|705.55|0.09348|25|0.093476166552036|25|53.38|-0.03743|0.01012|0.079769714558115|0.26061672295542|117.52582368263|182.31727506863|440.88607959438|0.625|0.375|0.20989|8|5|0.004074730941704|0.068708789237668|860.25|2023-09-10|-0.14679|2020-03-22|0.1956|2020-09-20
2024-03-03 21:10:19|WEEKLY|04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|-1113.4389543456|4|51.571316080683|-0.0114|-1|1|-0.01144|968|-0.13319|6|-0.13318539176213|6|36.36|0.02723|0.12096|0.014804086961716|0.090759881693853|56.340011117897|201.69405437436|843.79357540079|0.619|0.357|0.23303|42|21|0.0029084705882353|0.079378|1214.9000244141|2022-10-16|-0.38185|1995-10-22|0.63712|1995-10-08
2024-03-03 21:10:20|WEEKLY|04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|1591.7522084062|79|98.584892264236|0.6189|1|2|0.52995|1905.55|-0.05788|27|2.0807809654519|95|34.27|0.02105|0.14881|0.18417271320192|0.30689942235903|875.68014486477|1815.7376884809|571.67075438471|0.585|0.39|0.26531|41|13|0.0032576601483479|0.091623236682401|1957.3499755859|2023-09-17|-0.35758|2017-10-08|0.46938|1999-10-17
2024-03-03 21:10:21|WEEKLY|04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|3621.3329786023|34|163.39758601175|0.1649|1|1|0.16494|4094.3501|-0.08518|8|-0.085179063534393|8|39.4|0.03146|0.09136|0.16917898795705|0.34991590796456|319.51819198132|573.17648752914|3524.4470708365|0.56|0.32|0.1695|25|11|0.0042099901768173|0.060517858546169|4184.75|2024-02-11|-0.20184|2008-10-12|0.13091|2010-01-17
2024-03-03 21:10:21|WEEKLY|04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|1027.7318158866|44|51.272723968775|0.5472|1|1|0.54718|1201|-0.01246|75|1.0189598741462|77|42.43|0.10942|0.17173|0.16887920670798|0.37627643194557|502.98034898547|1570.4504978068|2893.9759036145|0.743|0.4|0.24036|35|22|0.0033975327225131|0.078960045811518|1213.6500244141|2024-03-03|-0.1852|2020-03-22|0.28377|1999-08-22
2024-03-03 21:10:22|WEEKLY|04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|-8779.3120182271|6|428.62077324164|-0.0102|-1|1|-0.01019|7745.25|0.08314|37|0.083144943430604|37|41.97|0.35287|0.51869|0.83497146589542|1.1667948500977|20925.14026754|60549.353440275|44900|0.528|0.389|0.32187|36|14|0.0066029287598945|0.10480283641161|10760|2022-08-21|-0.33565|2001-03-04|0.42646|1999-03-21
2024-03-03 21:10:24|WEEKLY|04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|831.3357026783|47|41.404771877416|1.1286|1|2|1.08179|977.4|-0.16127|48|2.2447832483476|91|34.51|-0.01359|0.19837|0.27518460330542|0.38815379953424|730.58869405237|1210.5576173401|1511.5990860774|0.512|0.372|0.31074|43|16|0.0060138431372549|0.094276117647059|980.40002441406|2024-03-03|-0.66782|2003-05-11|2.13437|2003-05-18
2024-03-03 21:10:25|WEEKLY|04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|329.55332971906|39|23.109963165257|0.7061|1|1|0.70615|377.4|3.79043|106|3.7904327048323|106|45.21|0.17145|0.23428|0.14503036720954|0.2851325914679|121.33606175665|296.46206127663|2597.3847269941|0.606|0.394|0.24626|33|18|0.0034705098039216|0.081873222222222|412.89999389648|2024-02-11|-0.18514|2008-03-09|0.41877|2001-02-11
2024-03-03 21:10:26|WEEKLY|04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|123.30528128341|60|7.3694896980572|0.291|1|2|0.24491|149.95|1.90868|68|1.9086794217308|68|32.69|0.0841|0.1526|0.18973063044567|0.26203987580665|844.33455753419|989.30569715056|896.29408876958|0.489|0.356|0.27195|45|17|0.0031886013071895|0.085536960784314|153.44999694824|2021-08-22|-0.28128|2008-10-26|0.3373|2009-05-24
2024-03-03 21:10:27|WEEKLY|04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|1146.4915317094|34|65.401214162273|0.0951|1|2|0.03512|1271.8|1.1461|76|1.1460992757402|76|46.32|0.16005|0.33813|0.24780550350784|0.41122070441494|549.80865881393|664.88301644212|475.08404588512|0.579|0.368|0.23121|19|8|0.0034078970427163|0.078288039430449|1780.6970214844|2022-01-02|-0.51866|2015-03-22|0.46414|2006-12-24
2024-03-03 21:10:28|WEEKLY|04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|-1020.0615184968|3|55.545500062077||0|0|0.03189|840.95|0.14779|80|0.14779339115382|80|38.92|0.08475|0.15109|0.16639606136412|0.35366136794335|329.55664513369|2009.680319701|1571.8691816954|0.487|0.333|0.24185|39|16|0.0030649539473684|0.081271177631579|1132.6999511719|2021-08-01|-0.19834|2004-05-16|0.27289|2009-05-24
2024-03-03 21:10:30|WEEKLY|04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|3408.2436241512|44|154.93386753598|0.401|1|2|0.37799|3765.8999|-0.17229|14|-0.056918608366312|24|32.93|0.05571|0.15723|0.22620888010195|0.41478106869915|544.17809816349|3668.1760780408|39641.051603619|0.622|0.422|0.27532|45|19|0.005742393442623|0.091787803278689|3886.9499511719|2024-02-04|-0.25234|1996-11-24|0.28745|2005-11-06
2024-03-03 21:10:31|WEEKLY|04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|2324.6807422069|83|110.20639485029||0|0|0.71446|2668.6499|-0.17765|27|0.51781978686764|117|46.61|0.24886|0.35649|0.33382213836566|0.74959968540514|683.75636654741|3505.5065791305|13107.317398541|0.516|0.29|0.24244|31|14|0.0049419908316961|0.088708650949575|2723.9499511719|2024-03-03|-0.25467|2001-03-11|0.44063|1999-08-15
2024-03-03 21:10:32|WEEKLY|04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|906.86214457742|52|95.965834194836|1.1431|1|2|1.08294|1116.25|-0.12897|23|-0.11079991736029|7|36.91|0.03707|0.11711|0.10104995578872|0.31694183335829|129.88357866639|504.78763019792|1328.8690476191|0.783|0.391|0.26894|23|14|0.0045185|0.089426844444444|1236.9499511719|2024-02-18|-0.23302|2008-10-12|0.3891|2007-10-07
2024-03-03 21:10:33|WEEKLY|04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|3203.835902059|43|249.5741927612|1.7072|1|2|1.62507|3901.25|1.26688|164|1.2668830096402|164|51.14|0.18634|0.32326|0.31405251273301|0.69121225715287|1631.8153809875|13308.766439055|21237.070341706|0.655|0.379|0.27337|29|13|0.0053261114754098|0.092816990163934|4099.7998046875|2024-02-25|-0.39167|1998-02-22|0.48015|2002-03-17
2024-03-03 21:10:34|WEEKLY|04365|18442|/equities/tvs-motor-company|NIFTY200|1836.7033422657|93|112.24056885416|2.1575|1|2|2.0988|2242.6001|-0.20226|17|-0.0287995739553|14|41.52|0.36645|0.49561|0.56545941333023|0.99389064843934|926.7205696841|1818.5365981023|25254.50527877|0.481|0.296|0.30728|27|10|0.0063145259686727|0.099365861500412|2275|2024-03-03|-0.26671|2008-01-27|0.28511|2009-05-10
2024-03-03 21:10:35|WEEKLY|04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|9111.2941574545|83|394.40796153617||0|0|0.49597|10135.5|0.02044|24|0.60384127433364|70|32.28|0.01587|0.06248|0.080918494623668|0.21554893032394|184.60219014635|509.76102505782|3864.8236415634|0.621|0.379|0.22125|29|16|0.0044960117878193|0.071056385068762|10526|2023-12-31|-0.16404|2008-10-19|0.20792|2004-10-10
2024-03-03 21:10:36|WEEKLY|04367|18447|/equities/union-bank-of-india|NIFTY200|119.25082091037|33|10.573249691753|0.7398|1|2|0.62369|146.7|-0.33753|30|0.23274484738792|68|35.03|0.02248|0.1172|0.09489944895|0.18640139227938|68.080125224605|237.98154403207|955.70028210121|0.613|0.419|0.2971|31|13|0.004139686940966|0.10117475849732|426.95001220703|2010-10-31|-0.35556|2004-05-16|0.39531|2017-10-29
2024-03-03 21:10:37|WEEKLY|04368|18449|/equities/united-breweries|NIFTY200|1598.9357738825|32|83.040318429072|0.0818|1|1|0.08183|1698.9|-0.14249|18|-0.14248902123619|18|46|0.05168|0.14983|0.15980768158981|0.33549030037249|172.05081303254|425.68063930095|1106.7752602046|0.706|0.471|0.23379|17|10|0.0043370356703567|0.086237761377614|1908|2024-01-14|-0.16363|2018-10-07|0.38552|2010-07-25
2024-03-03 21:10:38|WEEKLY|04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|991.20068783393|40|55.174782929053|0.3559|1|2|0.33453|1167.25|-0.16138|8|-0.16137707649582|8|40.89|0.43047|0.56418|0.69640442084808|1.2417800151307|1028.844152835|3041.1197958902|8582.7203474965|0.528|0.306|0.28993|36|13|0.0056328722700199|0.10303796161482|1182.1500244141|2024-03-03|-0.41084|2008-10-12|0.47283|1999-03-14
2024-03-03 21:10:39|WEEKLY|04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|-571.46951736377|106|31.095522892564||0|0|0.27516|474.55|0.36924|82|0.36923563853222|82|41.74|0.0247|0.19554|0.10035881939173|0.22865638256457|90.624837314631|444.39417046118|43.88536471349|0.471|0.324|0.30929|34|13|0.0027439960629921|0.096829330708661|1090.7399902344|1994-11-13|-0.91883|2004-01-25|0.50709|2003-06-29
2024-03-03 21:10:41|WEEKLY|04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1220.6661299323|171|97.552663461713|6.8552|1|2|6.32192|1417.85|1.12476|154|1.1247556058319|154|70.33|0.23779|0.35624|1.1247556058319|1.1247556058319|212.476|212.476|2171.9515963527|0.333|0.333|0.26338|3|1|0.0092627296587927|0.079608845144357|1561.9499511719|2024-03-03|-0.22261|2020-03-22|0.1974|2019-11-10
2024-03-03 21:10:41|WEEKLY|04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|228.66118302711|11|15.71100604736|0.0464|1|1|0.04639|271.8|-0.23264|39|-0.23264484024032|39|35|0.19998|0.33396|0.45040181048362|0.70602787775309|4653.6607611288|8227.5392383069|2327.0546292069|0.452|0.286|0.30201|42|13|0.0047452027027027|0.10276722297297|495|2010-04-11|-0.32808|1998-06-28|0.58222|1998-03-15
2024-03-03 21:10:42|WEEKLY|04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|12.08329954951|32|2.1664995332569||0|0|0.7006|14.2|0.17327|70|0.1122937758985|46|37.17|-0.11938|0.01523|-0.064854902364424|-0.10673077853956|26.843803115376|43.117252964044|16.569428605512|0.522|0.304|0.30266|23|8|0.0014393340857788|0.1112960496614|188.39999389648|2013-10-20|-0.43424|2014-01-19|0.79452|2019-11-24
2024-03-03 21:10:43|WEEKLY|04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|929.60389120202|54|56.457028127973|0.2124|1|1|0.21241|1085.35|0.16282|42|0.73742794316238|90|50.79|0.3772|0.46908|0.56767098286339|1.0134512804322|5690.4374505807|17680.088381962|7495.5111180778|0.586|0.345|0.32948|29|13|0.0048009305373526|0.098606074705112|1356.9000244141|2021-10-24|-0.28264|2008-10-12|0.43914|2009-05-24
2024-03-03 21:10:44|WEEKLY|04375|18466|/equities/whirlpool-of-india|NIFTY200|-1453.1953399572|14|71.715117388087||0|0|0.12387|1240.6|-0.05006|16|-0.050058261087539|16|36.25|0.05393|0.09951|0.083774755954859|0.29221630982564|121.727774298|398.34230569283|879.23453006501|0.8|0.4|0.22575|20|13|0.0039820325203252|0.07756066395664|2787|2021-01-24|-0.1666|2016-11-13|0.29691|2010-05-23
2024-03-03 21:10:46|WEEKLY|04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|450.23114286485|12|27.160662023358||0|0|0.16247|519.1|-0.05581|21|-0.055809372570068|21|34.88|0.85765|1.19009|1.8425478591163|2.9901981317993|9343.4571845488|51708.898782147|48971.698453563|0.512|0.326|0.21544|43|15|0.0065032825943084|0.080613692918597|739.84997558594|2021-10-17|-0.48182|1995-04-16|1.11538|1995-04-09
2024-03-03 21:10:47|WEEKLY|04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|20.634804516904|16|2.9911024752602|0.3272|1|2|0.19952|24.95|0.19636|67|0.19636369185014|67|38.28|0.12044|0.21244|0.20663429882159|0.39040958099832|299.29585913905|745.2280107431|201.6976636521|0.72|0.44|0.28056|25|13|0.004063878600823|0.10478029835391|404|2018-08-26|-0.53324|2020-03-08|0.79452|2020-03-22
2024-03-03 21:10:47|WEEKLY|04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|-259.18990190547|6|31.154967810451||0|0|0.04841|155.3|-0.26037|27|-0.26036709058417|27|47.22|0.60377|0.75147|0.83386543759185|1.4538585418345|2506.6267259463|19108.036742255|2159.9443924315|0.781|0.469|0.31787|32|16|0.004722110817942|0.10489182058048|619|2018-02-04|-0.37645|2001-04-15|0.3959|2021-09-19
2024-03-03 21:10:48|WEEKLY|04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|-3050.3106950974|27|161.36820852921||0|0|0.04131|2553|-0.51048|69|-0.51047794117647|69|35.06|-0.06447|0.01205|-0.1322306089829|-0.11725779588962|6.4800254249892|18.867033042368|340.4|0.5|0.324|0.20592|34|15|0.0023692857142857|0.064914228243021|8270|2023-05-21|-0.65994|2023-09-03|0.24311|2008-03-23
2024-03-03 21:10:49|WEEKLY|04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|346.73807608391|52|16.803575648949||0|0|0.09531|373.5|0.24053|84|-0.0664598003712|8|30.1|-0.07848|-0.00662|-0.048519076562218|-0.032395416896607|9.5113282016945|31.037520173421|86.498381324429|0.51|0.294|0.22817|51|18|0.0014596343001261|0.076216746532156|1483|1999-09-05|-0.23358|2010-10-17|0.28631|2009-03-22
2024-03-03 21:10:51|WEEKLY|04381|946144|/equities/adeka-corp|TOPIX500|2664.2969927028|42|142.56766909907|0.33|1|2|0.25813|3134|-0.08825|47|-0.065445912196215|17|43.64|-0.02188|0.05113|0.027710115668569|0.035253489610754|132.59187532467|132.73970201009|909.46022765263|0.468|0.319|0.18019|47|13|0.0020825764818356|0.061848790630975|3160|2024-03-03|-0.21379|2011-03-20|0.45096|1984-01-15
2024-03-03 21:10:52|WEEKLY|04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5493.1078205826|8|516.1608884427|0.4078|1|1|0.40775|7119|-0.28058|10|0.77283950617284|51|32.08|0.05313|0.12506|0.1526576411063|0.19026768670783|2561.653499238|2439.7143250978|1907.0453342603|0.585|0.446|0.25139|65|26|0.0034116443594646|0.0825392208413|7456|2024-02-18|-0.28064|2008-10-12|0.39619|1987-08-16
2024-03-03 21:10:53|WEEKLY|04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3257.7273684741|43|122.53178945778|0.2568|1|2|0.24777|3500|-0.10043|16|0.0048980695203271|28|34.75|0.01021|0.07076|0.071366836607368|0.085245250571393|371.346481455|381.19431330105|1025.1904108297|0.475|0.39|0.18815|59|19|0.0021407648183556|0.058666677820268|3697|2024-03-03|-0.30328|2008-10-12|0.24324|1998-02-01
2024-03-03 21:10:54|WEEKLY|04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|1215.5289542711|25|42.741313718674|-0.015|1|1|-0.01502|1312|-0.0384|25|-0.03839952410778|25|34.81|0.03173|0.08112|0.071346123249791|0.14059642594451|205.56807817134|444.03685149398|424.45809579202|0.628|0.419|0.20815|43|22|0.002386456278764|0.070795857988166|4266.7001953125|2006-01-15|-0.23097|2020-07-12|0.45972|1999-10-10
2024-03-03 21:10:55|WEEKLY|04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|1695.5953925032|64|57.377297880029||0|0|-0.00401|1737|-0.0506|73|-0.15879120879121|12|36.66|0.01764|0.10019|0.079131893707328|0.14567160409201|78.289629082218|139.60571327518|312.46625718912|0.552|0.414|0.20898|29|11|0.0022792806394316|0.068283863232682|4163.6000976562|2007-05-27|-0.25083|2008-10-12|0.30386|2004-04-18
2024-03-03 21:10:57|WEEKLY|04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5050.2756350024|24|171.87866862498|0.005|1|1|0.00505|5377|-0.12089|5|-0.011299435028249|17|37.62|0.02249|0.07657|0.041090676340523|0.062986979749285|193.7779375414|194.93796301101|159.03578822834|0.473|0.255|0.16954|55|24|0.0011339435946463|0.057961300191205|12650|1989-04-16|-0.26573|2016-02-14|0.23422|2008-11-02
2024-03-03 21:10:57|WEEKLY|04387|949910|/equities/aica-kogyo|TOPIX500|3188.7651250821|78|116.07829163929|0.1093|1|1|0.10932|3572|0.09423|48|0.020764893230918|67|35.35|-0.01134|0.05858|0.044715289925571|0.11062757587467|187.0134657406|526.70765815566|800.53785349129|0.544|0.368|0.16374|57|19|0.0018862954110899|0.054425377629063|4750|2018-09-30|-0.34568|1990-03-25|0.27778|1990-03-04
2024-03-03 21:10:58|WEEKLY|04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|-4842.347509049|78|234.25960137691||0|0|0.26958|4682|-0.13611|24|-0.13611111111111|24|29.17|-0.07879|0.02749|-0.021513461032073|0.023511925613938|64.671529134163|98.976868281745|564.09638554217|0.417|0.292|0.18657|24|6|0.0033061132561133|0.063715894465894|9330|2018-09-30|-0.16969|2022-09-11|0.38284|2009-06-07
2024-03-03 21:10:59|WEEKLY|04389|946132|/equities/air-water-inc|TOPIX500|1969.9761526551|4|73.591282448299|0.0848|1|1|0.08478|2188|-0.16691|27|-0.14450549450549|21|39.42|-0.00604|0.04656|0.0098729377831205|0.041088190205121|65.801543952078|125.0985178144|576.70006199235|0.585|0.34|0.18606|53|23|0.0017820267686425|0.058293212237094|2543|2018-01-14|-0.23453|1997-11-30|0.2684|1998-01-25
2024-03-03 21:11:00|WEEKLY|04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-5850.2276233625|11|323.02564361814||0|0|-0.17381|5700|0.21552|30|0.21551939924906|30|30.62|-0.04498|0.00847|0.02062110393683|0.081476908811618|105.86015122833|427.95102081668|719.5152628337|0.574|0.338|0.17666|68|24|0.0019155114722753|0.061733838432122|6840|2018-02-04|-0.20992|2020-04-05|0.24115|2020-03-29
2024-03-03 21:11:02|WEEKLY|04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6160.0734389365|13|326.63147585808||0|0|-0.05348|5555|0.18388|40|0.18387965873372|40|32.5|-0.03834|0.00346|-0.019666000006331|0.022164854869848|12.275630419649|53.40197826136|630.46194006598|0.609|0.391|0.15559|64|30|0.0015658747609943|0.052762944550669|6279|2024-01-28|-0.22065|2008-10-12|0.23|1990-07-22
2024-03-03 21:11:03|WEEKLY|04392|946105|/equities/alfresa-holdings-corp|TOPIX500|-2601.150762729|1|112.46692090968||1|0|0|2225|0.23024|46|0.23024123172649|46|35.47|-0.01701|0.03595|0.034055669829971|0.061155806444716|123.22028413279|158.15687957486|251.41242937853|0.6|0.4|0.18558|30|12|0.0016880921052632|0.058625516917293|3350|2019-03-10|-0.16904|2018-02-11|0.33675|2020-03-22
2024-03-03 21:11:03|WEEKLY|04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|-1272.8798424544|44|77.088952736306||0|0|0.04082|1128|-0.12056|10|-0.045705279747833|32|31.05|0.04837|0.12097|0.025003479007962|0.020127069458045|106.65128851058|122.36844098509|48.850199311192|0.5|0.318|0.2297|66|21|0.0012830353728489|0.076237657743786|4205|2015-11-29|-0.31874|2008-10-12|0.28868|2010-05-16
2024-03-03 21:11:04|WEEKLY|04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|1436.9769716502|58|74.841009449928||0|0|0.47735|1696|0.16161|35|0.16160819305083|35|31.31|-0.03308|0.03132|-0.0049393831719299|0.060195037074603|30.321292513167|218.9224173202|188.31890361718|0.569|0.385|0.20711|65|23|0.001586586998088|0.06854904875717|2270|1989-12-31|-0.27638|1987-10-25|0.27016|2000-03-12
2024-03-03 21:11:05|WEEKLY|04395|952375|/equities/amano-corp|TOPIX500|3302.2081593219|97|156.67879698308|0.4412|1|1|0.44121|3616|0|59|0|59|35.02|0.00204|0.06394|0.081318844823553|0.10869565300255|319.49609734777|363.31274057208|298.32522670021|0.456|0.351|0.19019|57|21|0.0015187380497132|0.059869244741874|3881|2024-02-18|-0.2|1990-08-26|0.21495|1992-08-23
2024-03-03 21:11:07|WEEKLY|04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|2950.7391947648|5|97.565438104935|-0.0107|1|1|-0.01067|3244|-0.06738|17|-0.039561037012781|8|36.63|0.01994|0.0731|0.037575175967455|0.046842870751215|112.91782923108|96.61925770262|118.7017496403|0.491|0.298|0.14979|57|20|0.00085220841300191|0.051667605162524|21047.599609375|1989-12-10|-0.26726|2020-04-05|0.2326|2020-03-22
2024-03-03 21:11:08|WEEKLY|04397|946220|/equities/anritsu-corp|TOPIX500|-1353.3933151042|5|71.892994531252|-0.1193|-1|1|-0.11926|1328|0.06987|13|0.069867115062802|13|37.29|0.02655|0.12053|0.11471658135291|0.12668617220414|1092.2738151528|684.34366628534|85.473388796747|0.571|0.411|0.21821|56|20|0.0015274904397706|0.073619593690249|3660|1986-10-26|-0.27119|1990-09-30|0.41842|2000-07-09
2024-03-03 21:11:09|WEEKLY|04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|-2703.5386002928|21|268.85042207907|0.0689|-1|1|0.06894|2681|0.07506|14|0.075059541501443|14|62.93|-0.36799|0.92091|0.32009685235652|1.6202675033276|-18567.685599855|3179.6881823142|55.854166666667|0.786|0.5|0.25315|14|8|0.0094953274139845|0.059075094339623|4900|2015-05-31|-0.89659|2009-01-18|9.05587|2012-07-22
2024-03-03 21:11:09|WEEKLY|04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|4670.8297656918|3|261.75107029246|0.0277|1|2|-0.04144|5320|-0.03557|26|-0.035568805536282|26|30.62|-0.04526|0.03142|-0.014999422670784|-0.02076309522765|53.643614869935|52.7602571979|335.28708411889|0.418|0.345|0.16064|55|13|0.0016968327402135|0.056077615658363|11500|2018-10-07|-0.22854|2018-12-23|0.25006|1992-07-05
2024-03-03 21:11:10|WEEKLY|04400|952550|/equities/as-one-corp|TOPIX500|4836.8468378822|10|249.89271189965|-0.0716|1|1|-0.07161|5199|0.00566|45|0.005656108597285|45|32.51|-0.04524|0.04655|-0.01269857430317|0.042441624427387|36.349107175294|130.98977082381|447.72650866487|0.578|0.378|0.18002|45|19|0.0021623573369565|0.058303376358696|9120|2021-09-19|-0.48276|2017-06-25|0.2702|2004-03-07
2024-03-03 21:11:12|WEEKLY|04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5117.2422484454|55|249.44122093595|0.1359|1|2|0.1054|5160|-0.21974|3|-0.21973965416748|3|35.75|0.01514|0.05733|0.064272772435703|0.10813241005129|342.48716383272|527.02383347421|1788.56152513|0.614|0.404|0.15574|57|25|0.0019781500956023|0.048843800191205|6076|2018-01-14|-0.17904|2020-03-15|0.19071|1986-06-01
2024-03-03 21:11:13|WEEKLY|04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|2549.8790544302|8|170.67572770537|0.0163|1|1|0.01633|3111|-0.22784|11|-0.033209587313225|23|25.4|0.00347|0.14324|0.11421325956215|0.29687771662909|98.011891549912|565.26206144223|999.678624026|0.6|0.371|0.18183|35|11|0.0059465736607143|0.065168571428571|3880|2020-12-06|-0.51646|2014-09-07|2.056|2008-11-09
2024-03-03 21:11:14|WEEKLY|04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|1005.5947268275|17|41.553008242831|0.0655|1|1|0.06548|1074|0.08571|100|-0.051351351351351|21|36.42|0.01412|0.05945|0.026154413415471|0.061714515121132|122.32596973596|246.2017073489|265.64433154274|0.649|0.386|0.16971|57|27|0.001363379541109|0.058610745697897|1765|2018-10-07|-0.20105|2020-03-15|0.30957|2020-03-29
2024-03-03 21:11:14|WEEKLY|04404|946263|/equities/asics-corp|TOPIX500|5039.1773898801|3|423.2742033733|0.1766|1|2|0.08284|6392|-0.19337|31|0.8084254705609|84|36.67|0.09658|0.17675|0.17799833826705|0.36758560941217|55.979101788039|284.32658286782|1403.6012485|0.561|0.333|0.22563|57|24|0.0028111615678776|0.073520162523901|6474|2024-03-03|-0.27332|2008-10-26|0.39503|2020-03-29
2024-03-03 21:11:15|WEEKLY|04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1880.76252786|35|74.170842619991||0|0|0.18753|1674.5|0.00635|10|0.00634765625|10|34.3|-0.03659|0.01702|-0.024323654890401|0.011712940947028|27.920447237805|91.821753197128|822.5267634046|0.55|0.4|0.1537|60|23|0.0017508030592734|0.05228785372849|2360.5|2023-05-28|-0.26429|1985-04-21|0.33911|1985-02-03
2024-03-03 21:11:17|WEEKLY|04406|953004|/equities/autobacs-seven|TOPIX500|1537.9484973342|5|41.433834221922||0|0|0.00424|1659|-0.02678|34|-0.026781243543489|34|36.77|0.03576|0.07423|0.059119024392296|0.051551736707038|294.73024332595|196.47807651863|43.44979365187|0.558|0.395|0.13927|43|17|0.00033015772870662|0.049226990536278|4900|1994-07-17|-0.26258|1997-11-16|0.36667|1999-07-04
2024-03-03 21:11:18|WEEKLY|04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|4320.5318412423|42|265.53569591944|0.1135|1|2|-0.02175|4407|-0.026|42|-0.18965517241379|13|33.61|-0.00838|0.05872|0.014653775803427|0.06268235823208|72.702417129702|203.51908154589|1209.0534979424|0.492|0.328|0.19646|61|19|0.0022683644189383|0.061467355332377|6120|2021-01-17|-0.27941|1987-10-25|0.32808|2000-02-06
2024-03-03 21:11:19|WEEKLY|04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|-3243.6883853167|23|194.82108436898|0.0278|-1|1|0.02778|2957.5|-0.02297|20|-0.02296944439325|20|36.08|-0.04329|0.06026|-0.05266571532305|-0.020367083329518|34.602432130831|60.434903040666|156.48148148148|0.5|0.308|0.17985|26|11|0.001715125|0.058917520833333|4295|2017-11-12|-0.67198|2018-01-21|0.16743|2020-03-29
2024-03-03 21:11:20|WEEKLY|04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|-4261.4429648857|20|367.5828894657||0|0|0.17964|3256|-0.13717|49|-0.13717391304348|49|37.1|0.32585|0.75311|0.72894671841356|1.0543226771525|84.731522840841|102.10180051247|168.96730669434|0.7|0.5|0.32462|10|5|0.0085562307692308|0.10109135897436|6340|2021-09-26|-0.89656|2017-08-20|0.45455|2020-07-19
2024-03-03 21:11:20|WEEKLY|04410|991446|/equities/benefit-one-inc|TOPIX500|1962.6806737824|16|68.856442072534|0.7299|1|2|0.45668|2169|1.30681|91|1.3068050749712|91|31.83|0.01647|0.16419|0.093457907899081|0.20773684998697|103.16137301809|333.22537335593|549.11392405063|0.621|0.448|0.21257|29|10|0.0037451599147122|0.072259989339019|6000|2021-11-14|-0.53508|2013-12-22|0.37267|2006-04-09
2024-03-03 21:11:22|WEEKLY|04411|946340|/equities/benesse-holdings|TOPIX500|2484.3239000145|17|35.202829995646|0.3559|1|1|0.35587|2587|-0.18505|15|-0.18504594820384|15|42.59|-0.00011|0.0835|-0.0052665837818603|0.011966350988034|40.732404709004|51.963223251331|24.234192037471|0.552|0.414|0.14133|29|11|-5.9080735411671E-5|0.054093836930456|11100|2000-03-12|-0.25193|2002-11-03|0.36242|2023-11-19
2024-03-03 21:11:23|WEEKLY|04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|5744.3654965425|52|263.30131593352||0|0|0.1997|6452|-0.09708|17|-0.097079868497389|17|34.59|-0.0167|0.03749|0.012224154038641|0.069209078143956|64.359602640461|191.68168015569|1237.2003835091|0.508|0.254|0.15913|59|23|0.0020603346080306|0.056059407265774|6730|2024-02-18|-0.25847|1998-10-11|0.22837|1998-10-18
2024-03-03 21:11:24|WEEKLY|04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|2211.8770219935|33|125.92570406176|0.1409|1|1|0.14085|2523|-0.05783|23|-0.057831510041005|23|33.77|-0.00148|0.06731|0.052169712231729|0.095566695378126|217.29111632818|333.47536403475|285.08474576271|0.574|0.328|0.20983|61|25|0.0017630497131931|0.067348690248566|3135|2017-11-12|-0.25|2008-12-28|0.28527|1986-06-29
2024-03-03 21:11:24|WEEKLY|04414|949900|/equities/calbee-inc|TOPIX500|2843.0248736172|26|115.49170879426|0.0788|1|1|0.07883|3223|0.02541|36|0.025410275718893|36|34.26|0.0636|0.12403|0.21935636659287|0.24321726344421|279.36583511139|278.0838684777|580.51151461397|0.526|0.474|0.1633|19|7|0.0032951183431953|0.053581124260355|5700|2015-04-12|-0.13462|2017-08-06|0.15391|2020-03-29
2024-03-03 21:11:25|WEEKLY|04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|3892.4423899373|5|151.01920335422|0.1078|1|1|0.10783|4387|-0.14286|14|0.10041799241488|26|33.14|-0.02527|0.02585|0.003697493625265|0.015040600075538|74.163064064931|105.65618632395|533.63339378197|0.524|0.397|0.1715|63|25|0.0016750956022945|0.056375999043977|7450|2007-07-01|-0.21074|2020-08-02|0.25328|2008-11-02
2024-03-03 21:11:27|WEEKLY|04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|3982.3987362183|108|168.70359638906|0.7358|1|1|0.73583|4409|-0.12789|15|-0.0057395143487858|48|38.92|0.04469|0.10659|0.044636501226451|0.10053488706656|102.34190121079|223.35703720132|252.8241262845|0.549|0.373|0.17242|51|18|0.0013754684512428|0.056623030592734|4604|2024-02-04|-0.26114|1985-07-28|0.29627|2008-11-02
2024-03-03 21:11:28|WEEKLY|04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|5079.8517046962|8|301.54943176794|0.1077|1|1|0.10765|6050|-0.1446|18|-0.18982558139535|12|32.73|-0.03051|0.04809|-0.046358919400846|0.026868706335034|20.616440361276|99.681416500533|280.09259259259|0.486|0.351|0.22675|37|12|0.0024968965517241|0.073935500821018|6578|2023-07-30|-0.50156|2016-09-11|0.27119|2020-08-09
2024-03-03 21:11:29|WEEKLY|04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1316.0495445241|147|49.160428371294|0.312|-1|1|0.31197|1213|-0.03201|50|-0.032014273394593|50|37.42|0.03678|0.10524|0.095925860622498|0.24244718364627|204.7335042982|1005.0677806072|116.9156626506|0.635|0.346|0.20018|52|25|0.0011399091778203|0.063766759082218|2884|2015-12-13|-0.22722|2007-10-07|0.29921|1988-08-21
2024-03-03 21:11:30|WEEKLY|04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|3379.9119484094|2|137.86268386355||0|0|-0.00947|3767|0.01512|23|0.015121814226438|23|33.54|-0.03145|0.01103|-0.028292850556654|0.029390375918316|36.242895966032|110.23702508961|489.22077922078|0.561|0.317|0.12998|41|17|0.001769585755814|0.047753706395349|5251|2019-04-07|-0.21328|2008-10-12|0.1637|2020-03-22
2024-03-03 21:11:31|WEEKLY|04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|1430.9489637969|82|69.081386617608||0|0|0.24288|1594|0.48139|39|0.48138667378188|39|29.85|-0.01169|0.04722|0.027003036424672|0.097891744219293|103.91612248023|239.86316596194|737.28030642924|0.606|0.394|0.2199|33|16|0.0033078799249531|0.07065243902439|2335|2021-01-31|-0.27954|2008-10-12|0.33186|2008-11-09
2024-03-03 21:11:32|WEEKLY|04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1027.871495535|73|63.959501488325||0|0|0.53053|1253.5|-0.22789|21|-0.10469798657718|18|34.24|-0.0431|0.02019|0.039568859331104|0.073046263370496|148.44086277849|262.1767600344|550.98901098901|0.475|0.356|0.17853|59|19|0.0018422323135755|0.060193169216061|1560.0999755859|1989-12-03|-0.26055|2008-10-12|0.36762|1986-03-09
2024-03-03 21:11:33|WEEKLY|04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-2075.7956291075|22|98.984817935277|-0.0405|-1|1|-0.04053|1887|0.31413|35|0.31413043478261|35|39.83|-0.00264|0.03855|0.0334123223029|0.065629448874468|178.23901132205|263.49694361581|196.33753490105|0.654|0.423|0.1499|52|24|0.0010347036328872|0.04807629541109|5096.1000976562|1989-02-12|-0.23105|2008-10-12|0.28785|1993-04-04
2024-03-03 21:11:34|WEEKLY|04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4903.3848324204|41|390.5751386821|0.6546|1|2|0.62776|6109|-0.03407|12|-0.034070168322855|12|33.64|-0.01651|0.03696|0.063204270828433|0.13017968609578|386.08122945022|1007.7382774473|2446.5358729124|0.607|0.377|0.17771|61|24|0.0024384082217973|0.05716826959847|6435|2021-01-17|-0.2981|2008-02-03|0.25626|1990-10-07
2024-03-03 21:11:35|WEEKLY|04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|861.45712316016|41|53.647594075727|0.3566|1|2|0.22563|1018.5|0.3352|109|-0.080769573987898|5|40.24|-0.02322|0.02198|0.005361440992324|0.031781311753243|75.781311151261|149.77678681321|103.88616632366|0.627|0.373|0.14666|51|22|0.00064346080305927|0.045516959847036|4470.6000976562|1989-01-08|-0.18389|2012-10-28|0.24518|2008-10-19
2024-03-03 21:11:36|WEEKLY|04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|1763.8916016147|44|131.41713069876|0.3415|1|1|0.34146|1980|-0.11818|27|-0.18473037907101|23|30.69|-0.01504|0.02944|0.016650622937688|0.052521603346047|93.307927462272|153.85536028874|107.36944993293|0.556|0.333|0.15406|45|23|0.00086537219101124|0.053952851123595|6290.8999023438|1999-07-04|-0.22194|2020-03-15|0.23542|2023-08-13
2024-03-03 21:11:38|WEEKLY|04426|952591|/equities/colowide-co-ltd|TOPIX500|-2446.5282107774|20|95.952140697037||0|0|0.02505|2199|-0.14916|17|-0.030069766238863|56|24.08|-0.03928|0.00249|-0.025257736678753|0.035497511393677|15.753410327041|111.42653457759|479.50282833264|0.731|0.404|0.15909|52|28|0.0024066955153423|0.051365538945712|3225|2018-05-20|-0.35972|2001-10-21|0.45498|2000-01-30
2024-03-03 21:11:39|WEEKLY|04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|2945.2009208282|45|134.93302639059|0.3335|1|2|0.30485|3390|0.12319|88|-0.073716844643472|27|32.9|-0.0395|0.0139|0.012471553460622|0.063867302479567|78.929430624953|161.19059873314|455.64516129032|0.645|0.419|0.168|31|13|0.0022957894736842|0.057538129699248|3590|2021-05-16|-0.22196|2008-10-12|0.30556|2008-11-16
2024-03-03 21:11:40|WEEKLY|04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|660.64012698566|32|34.369957671448|0.2917|1|2|0.23272|767|-0.21013|27|-0.11638954869359|24|34.64|-0.0781|-0.02118|-0.14248899199109|-0.070923634989385|44.832503525636|79.892103044754|143.36448598131|0.455|0.273|0.18268|11|4|0.0018854126213592|0.06138067961165|782.90002441406|2024-03-03|-0.19403|2020-03-15|0.17407|2020-03-22
2024-03-03 21:11:40|WEEKLY|04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|5660.2688882597|8|317.91037058009|0.1209|1|2|0.08566|6692|0.13709|32|0.13709341454947|32|39.18|0.1497|0.2461|-0.063396689119545|-0.063396689119545|79.319183150515|79.319183150515|423.27640733713|0.273|0.273|0.21422|11|1|0.0049324885844749|0.076252671232877|6800|2024-03-03|-0.25148|2018-11-25|0.22445|2022-04-10
2024-03-03 21:11:41|WEEKLY|04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|-16886.845072744|24|782.12300806172|0.0282|-1|1|0.02818|14485|-0.08939|14|0.0050786771430695|14|35.11|0.1114|0.18314|0.05312097970286|0.2239622282687|73.218931705388|296.3619563523|2211.4503816794|0.5|0.286|0.20546|28|9|0.0042634791252485|0.065849035785288|20700|2021-09-26|-0.27232|2008-04-13|0.19472|2008-01-27
2024-03-03 21:11:42|WEEKLY|04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|2497.8645126277|98|136.04516245742|1.1245|1|2|0.91758|2978|-0.1406|6|-0.14060423356317|6|36.27|-0.00765|0.06548|-0.035733182331472|-0.0246044128949|31.967748181071|63.709687377358|677.74238538145|0.364|0.255|0.18817|55|13|0.0022551816443595|0.06759138623327|6730|2006-04-09|-0.31113|2008-10-26|0.35439|2008-12-14
2024-03-03 21:11:43|WEEKLY|04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|851.46162569041|5|66.536512292877|0.0915|1|2|0.02057|1042|0.59778|86|0.59777633963226|86|40.13|0.49249|0.60396|0.74290163599555|1.3049163394954|2266.071544484|3974.0789655136|702.15636311066|0.677|0.387|0.30623|31|17|0.0046601362179487|0.10213429487179|2441|2021-06-27|-0.29748|2000-04-09|0.61514|2003-08-17
2024-03-03 21:11:44|WEEKLY|04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4066.3294482292|58|189.86604897811|0.522|1|2|0.42792|4398|-0.15877|5|0.25237490463591|93|38.4|-0.01012|0.03579|-0.031477803732485|-0.0028966893075868|25.131264258984|74.471481683443|269.3697636754|0.604|0.396|0.15608|53|23|0.0011526577437859|0.051939445506692|5600|1997-08-10|-0.26184|2008-10-12|0.24937|2020-03-29
2024-03-03 21:11:45|WEEKLY|04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|2870.1004942642|25|183.79983524528|0.208|1|2|0.1109|3506|-0.0985|12|-0.098501143441652|12|28.04|-0.02672|0.05146|0.019278274302676|0.062616304192817|93.625124967654|153.84469037747|215.75384615385|0.72|0.44|0.19272|25|13|0.0023445517241379|0.066842096551724|3525|2024-03-03|-0.19222|2020-03-15|0.23826|2016-07-17
2024-03-03 21:11:46|WEEKLY|04435|946137|/equities/daicel-corp|TOPIX500|1249.4802005486|25|71.743113389517|0.1339|1|1|0.13392|1494.5|-0.14509|4|0.27464008859358|62|35.03|-0.03676|0.02234|0.0052159910475693|0.040068485918105|51.497494183915|155.69977225935|360.20728416132|0.593|0.424|0.19939|59|25|0.0017307556193209|0.065348177905308|1922|2015-11-15|-0.24074|2019-05-12|0.42941|1998-01-25
2024-03-03 21:11:48|WEEKLY|04436|946177|/equities/daido-steel-co-ltd|TOPIX500|1525.2904302935|70|100.33787091194|1.2094|1|2|1.15519|1784.5|0.16125|39|0.1612490047091|39|38.17|0.06089|0.1514|0.17517296328392|0.21058960290056|520.68941862618|475.06871454182|219.30686656374|0.491|0.396|0.22633|53|21|0.0019458652007648|0.074536673040153|3360|1989-04-02|-0.27073|2008-10-12|0.45729|1993-04-04
2024-03-03 21:11:49|WEEKLY|04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|2914.5303252058|8|190.48989159806|0.1762|1|1|0.1762|3538|-0.14612|21|0.054016064257028|27|26.27|-0.02442|0.06987|0.00023572983496994|0.077068890006895|16.536255760264|261.15285921114|641.05813435254|0.532|0.367|0.20558|79|27|0.0025623054755043|0.070176700288184|7020|2018-01-14|-0.6211|2018-01-21|0.32318|2000-02-06
2024-03-03 21:11:50|WEEKLY|04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4235.3521688795|4|269.71594370682|0.0774|1|1|0.0774|4997|0.33175|65|0.33175194849204|65|30.87|0.01508|0.06161|0.083418905559686|0.11278492383415|332.66756392807|316.85250223484|214.9247311828|0.742|0.452|0.17657|31|20|0.00217209375|0.057069916666667|5173|2024-03-03|-0.65739|2016-09-04|0.22514|2020-03-29
2024-03-03 21:11:51|WEEKLY|04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|-2168.8829911449|60|86.664897343483|0.4837|-1|1|0.48369|1931|-0.02836|33|-0.028364310441711|33|35.6|0.02657|0.08089|0.065934889451004|0.10210707063756|139.06788456536|167.91824111102|68.964285714286|0.575|0.375|0.21693|40|15|0.0013272757923129|0.070946142953473|6070|2018-01-21|-0.48852|2023-04-02|0.46552|1998-01-11
2024-03-03 21:11:51|WEEKLY|04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-24994.542167811|30|1244.8473892702|0.1575|-1|1|0.15747|21375|0.08581|24|0.085812112133533|24|31.26|0.0013|0.05535|0.073374657749762|0.13393679699109|360.18278656803|1123.7999649499|5669.7612732095|0.576|0.424|0.1903|66|30|0.0029968881453155|0.06284354206501|31330|2023-07-09|-0.25734|2008-10-12|0.20033|2008-11-02
2024-03-03 21:11:53|WEEKLY|04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|14744.423910447|12|1527.6920298511|0.7656|1|2|0.73007|19420|-0.26232|34|-0.26231708496589|34|32.6|-0.00624|0.18378|0.19129394819142|0.23606667009294|5052.6330262297|2722.7539435304|386.04205212964|0.54|0.365|0.23411|63|21|0.0040563535108959|0.078745016949153|20350|2024-02-18|-0.76628|2009-01-11|3.91616|2011-07-24
2024-03-03 21:11:54|WEEKLY|04442|952021|/equities/daio-paper-corp|TOPIX500|-1252.9186200967|16|55.22558602901||0|0|-0.07685|1114|-0.08532|24|-0.085322723253758|24|33.27|-0.03323|0.03293|-0.016098926518701|-0.0037484569272522|28.694933991006|61.993441107974|55.219588902481|0.625|0.429|0.17698|56|25|0.00063415867944622|0.055106624068158|2247|2021-09-19|-0.28548|2011-11-13|0.36993|1999-07-11
2024-03-03 21:11:55|WEEKLY|04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|15577.185434834|36|649.27152172192|0.2156|1|1|0.21563|17730|0.03357|21|0.033567264201427|21|44.22|0.024|0.06369|-0.015555841626293|0.059448715074006|49.009078902783|172.29227453854|288.48031239831|0.622|0.351|0.20527|37|21|0.0017715200478755|0.064064033512866|23550|2017-12-31|-0.22772|1994-09-18|0.40768|1992-08-23
2024-03-03 21:11:56|WEEKLY|04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4038.7052715295|45|170.22954208793|0.3152|1|2|0.26757|4382|-0.03256|73|0.083144613393724|55|37.24|0.03733|0.09181|0.10343291528252|0.19188874781194|314.68477964889|602.83567064408|871.17296222664|0.636|0.382|0.16461|55|24|0.00197715583174|0.058636644359465|4718|2024-01-14|-0.26222|2008-10-12|0.29524|1986-04-13
2024-03-03 21:11:57|WEEKLY|04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|965.36365055672|39|48.628783147759|0.627|1|2|0.58819|1103|-0.17513|12|-0.073764968683164|3|31.6|0.03734|0.11387|0.10048283438967|0.15058804163366|391.45435399003|512.40917793558|268.69015949933|0.631|0.415|0.20855|65|24|0.0019230401529637|0.071039923518165|3864.080078125|1987-04-26|-0.28226|1997-11-30|0.25079|1999-07-18
2024-03-03 21:11:59|WEEKLY|04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|-3195.834466341|4|178.11148878033|0.022|-1|1|0.02204|2640.5|-0.20117|11|0.15192307692308|42|24.61|-0.01382|0.06041|-0.021658561057074|-0.0090274015732084|4.5749977742895|16.571237612918|133.35858585859|0.583|0.405|0.23496|84|37|0.0028273961352657|0.076152666666667|10600|1990-01-07|-0.80721|2016-08-28|0.67464|2009-05-03
2024-03-03 21:11:59|WEEKLY|04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|-1525.6163452073|3|123.93490356218||0|0|-0.21053|1495|-0.21086|5|-0.21086261980831|5|38.08|-0.00092|0.11643|0.13477187452977|0.16100405976085|559.07944645756|310.59428088614|196.73640636513|0.654|0.385|0.23408|26|10|0.0029591431451613|0.084711885080645|4330|2011-08-21|-0.35149|2008-11-02|0.51637|2020-08-09
2024-03-03 21:12:00|WEEKLY|04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|-2764.014852272|105|95.883433373047|0.2848|-1|1|0.28478|2467.5|-0.06623|35|0.40753169276659|60|31.06|-0.02017|0.02541|0.011426614187534|0.031887226470519|62.969451124348|116.23188647442|127.80339060465|0.672|0.406|0.19544|64|30|0.0012534799235182|0.065945339388145|5550|1989-04-09|-0.2377|2008-10-12|0.39937|1992-08-30
2024-03-03 21:12:01|WEEKLY|04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-3174.9392543668|23|231.61536493003||0|0|-0.15306|2768.5|-0.68228|22|-0.68227878422339|22|33.39|-0.05127|0.01775|-0.0061645245545796|0.035035083243598|15.798487098946|64.955393143991|192.6315122501|0.613|0.419|0.17968|62|24|0.0014837284894837|0.058538446462715|10455|2023-09-24|-0.76426|2023-10-01|0.20118|2020-03-29
2024-03-03 21:12:02|WEEKLY|04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|3734.5776642304|3|190.42670073089|-0.0112|1|2|-0.042|4151|-0.27591|16|0.1369150779896|47|39.9|-0.00847|0.06102|0.046582088855519|0.080316998724271|145.61757554638|180.13239105415|176.63829787234|0.621|0.379|0.18817|29|11|0.001523209663503|0.062998084555651|7290|2015-08-16|-0.26331|2008-10-12|0.28222|2020-05-31
2024-03-03 21:12:04|WEEKLY|04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|2613.3768627091|10|118.58694118728|0.1161|1|2|0.0552|2924.5|-0.12002|20|-0.020387965162312|13|36.54|0.00556|0.05352|0.010098631707287|0.029487657718045|70.073529362385|102.99002815609|109.92708266992|0.579|0.351|0.20044|57|25|0.0011919598470363|0.066064153919694|9990|1989-05-14|-0.2775|1997-12-21|0.24359|2000-01-16
2024-03-03 21:12:05|WEEKLY|04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|38769.41930141|81|3141.8602328633|3.2034|1|1|3.20336|50090|-0.11544|66|0.24224795858462|49|31.02|0.05867|0.1865|0.018848380951185|0.082568160996703|60.718050081709|212.7577448462|2311.8106396277|0.455|0.255|0.23374|55|16|0.0040752407614782|0.080281954087346|50090|2024-03-03|-0.64271|2018-01-21|0.34285|1991-02-10
2024-03-03 21:12:06|WEEKLY|04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|2979.9584811983|93|152.18050626724|0.8831|1|2|0.77261|3469|0.39878|86|0.39877769289534|86|23.8|0.03126|0.09655|0.075795487815682|0.15103571174577|534.66515351496|2623.3610329807|138.04218066057|0.573|0.378|0.17718|82|31|0.0017994227005871|0.063186438356164|4790|1989-10-08|-0.27778|1992-08-23|0.32308|1992-08-30
2024-03-03 21:12:07|WEEKLY|04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|4747.0105568732|25|241.59683293805|0.0898|1|2|0.06668|5199|-0.08673|65|0.36230794964875|107|35.05|-0.00674|0.04768|0.027897376681817|0.064960983136898|98.644950572472|206.90587205396|231.06666666667|0.576|0.356|0.22119|59|26|0.0017863814531549|0.071327700764818|8300|1990-01-28|-0.28389|2016-02-14|0.4459|1989-12-17
2024-03-03 21:12:07|WEEKLY|04455|952120|/equities/duskin-co-ltd|TOPIX500|3147.3836429323|117|89.202774767458|0.2254|1|2|0.20584|3386|-0.07133|4|0.01233671988389|52|41.11|-0.03228|0.01402|0.033363218765824|0.060145866514638|121.59911791928|128.34642658956|186.76227247656|0.421|0.263|0.12372|19|6|0.0011003790412486|0.039128539576366|3487|2024-01-21|-0.16582|2020-03-15|0.21099|2020-03-22
2024-03-03 21:12:09|WEEKLY|04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|8032.8352059988|5|334.0785449423|0.0235|1|2|-0.00369|8914|-0.13368|16|0.041249454208559|25|33.55|-0.05301|-0.01105|-0.047279022823585|-0.020874423133667|23.162292349641|57.140969988485|171.42307692308|0.532|0.362|0.13101|47|17|0.00087028462998102|0.045665287792536|12815|2015-08-09|-0.25342|2008-10-12|0.16306|2008-10-19
2024-03-03 21:12:10|WEEKLY|04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|9996.307818309|56|755.397393897|1.3763|1|2|1.28761|12925|0.96376|97|0.9637573964497|97|38.43|0.04783|0.11804|0.12629195708745|0.20387420195974|988.13071090369|1430.8138068797|766.97130159611|0.604|0.377|0.204|53|20|0.0022248374760994|0.067300258126195|13120|2024-03-03|-0.27236|2008-10-12|0.23404|1989-03-05
2024-03-03 21:12:11|WEEKLY|04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-7394.9007573313|24|380.13358577709|0.2675|-1|1|0.26748|6211|-0.0249|17|-0.024902260644864|17|34.48|-0.0272|0.05533|0.0057943747147181|0.038641544607499|67.034057563432|152.81272130286|963.54331914987|0.467|0.35|0.18051|60|15|0.0020831118546845|0.056648604206501|12765|2021-06-27|-0.27149|2008-10-12|0.46847|2019-10-27
2024-03-03 21:12:12|WEEKLY|04459|946335|/equities/electric-power-development-ltd|TOPIX500|2209.4356509361|5|101.08738682252||0|0|-0.04923|2481.5|-0.15029|7|0.3883544113556|97|34.72|-0.01882|0.03105|-0.007170885916541|0.07209161180922|60.053083359551|140.43381357383|102.32989690722|0.517|0.31|0.16619|29|11|0.00082574678536103|0.056353610286845|6650|2007-03-18|-0.15909|2008-10-12|0.23425|2022-02-06
2024-03-03 21:12:13|WEEKLY|04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|560.04967157244|3|29.400109475853||0|0|0.00752|656.2|0.04821|10|0.0482095115346|10|31.43|-0.06357|-0.00092|-0.011476736240384|-0.0053643435847324|82.98561451394|90.436649486182|125.46845357687|0.522|0.435|0.15372|23|5|0.0010823034482759|0.05412235862069|900.90002441406|2018-09-23|-0.19828|2020-03-15|0.19444|2020-03-29
2024-03-03 21:12:14|WEEKLY|04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|4088.0286483049|67|217.54140550854|0.2005|1|1|0.20053|4490|0.13725|108|-0.12110726643599|12|33.21|-0.03076|0.00866|0.0031613552643856|0.057519072898888|72.158095799198|209.3269466696|417.90765990058|0.475|0.295|0.15315|61|21|0.0013464292543021|0.049326773422562|7300|2015-08-09|-0.1934|1990-08-26|0.20344|2013-04-14
2024-03-03 21:12:15|WEEKLY|04462|952167|/equities/fancl-corp|TOPIX500|-2471.3183189183|24|122.43943963943||0|0|0.09561|2062|-0.11267|21|-0.089617600476791|30|34.11|-0.00181|0.10425|0.1590366258619|0.20478791301939|381.80009831828|357.18773785946|217.8092292608|0.526|0.368|0.1919|38|14|0.0021577786201668|0.063565291887794|9188|1999-11-14|-0.5|2013-09-22|0.47139|2001-02-04
2024-03-03 21:12:16|WEEKLY|04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|3717.4621850084|8|224.08927531232||0|0|0.01159|4450|-0.08662|26|-0.086624915412203|26|30.22|-0.05425|0.01992|-0.056670347712508|-0.03445035102366|2.0489897000268|14.942454904779|103.84579009559|0.652|0.362|0.19693|69|35|0.0015361185468451|0.064226156787763|31750|2018-01-14|-0.79962|2018-01-21|0.36364|2000-04-23
2024-03-03 21:12:17|WEEKLY|04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|37766.300206245|47|1957.8999312518|0.5186|1|2|0.3511|44370|-0.34059|13|0.041833949067271|26|31.56|0.58079|0.69909|0.90657440411222|1.5513200963913|4334.080568576|13937.205542885|24206.218909593|0.698|0.419|0.23559|43|24|0.0058536992159658|0.078101161796151|44560|2024-03-03|-0.32829|2002-01-13|0.39658|2002-03-10
2024-03-03 21:12:18|WEEKLY|04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|2528.5230239122|7|202.46218320337||0|0|-0.01987|2960|-0.07819|29|0.87558124988935|65|27.23|-0.00842|0.07525|0.15507304044786|0.33705442973543|161.41038010696|265.14070353792|338.76967095851|0.462|0.308|0.21769|13|4|0.0049406944444444|0.073586972222222|5480|2021-04-18|-0.21629|2020-03-15|0.18337|2020-04-12
2024-03-03 21:12:20|WEEKLY|04466|952653|/equities/fp-corp|TOPIX500|2525.3069259685|18|156.90315931191|-0.0452|1|1|-0.04523|2765.5|0.09766|33|0.023217393597748|32|37.36|-0.00416|0.07667|0.062533091771401|0.11435757754993|163.46007451177|264.03247843809|131.69047619048|0.515|0.394|0.17375|33|10|0.001339496|0.053872176|5670|2016-08-28|-0.51512|2016-09-04|0.21662|2009-05-17
2024-03-03 21:12:20|WEEKLY|04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|7809.5715811719|6|441.3094729427|0.3243|1|2|0.26556|9212|0.01457|29|0.014574055591173|29|36.61|-0.01285|0.06254|0.017786309270747|0.1077096086543|50.143402302727|438.45041281433|660.12182013615|0.614|0.368|0.21117|57|23|0.0022796175908222|0.071172452198853|9285|2024-03-03|-0.33824|2008-10-12|0.39048|1999-04-04
2024-03-03 21:12:21|WEEKLY|04468|952306|/equities/fuji-machine-mfg.|TOPIX500|2305.9532842697|4|109.59890524342|0.0226|1|1|0.02264|2687.5|-0.14435|15|-0.125|7|29.16|-0.02241|0.01883|0.0018572599313478|0.058434485852062|80.814133101603|130.92370338902|299.94419642857|0.737|0.368|0.18851|19|13|0.0030138958707361|0.060558707360862|3200|2021-09-19|-0.14176|2020-03-15|0.18493|2017-05-14
2024-03-03 21:12:22|WEEKLY|04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|1649.6215185791|54|108.08854442627|0.6119|1|2|0.54576|1824|-0.0602|45|0.021069358223464|15|36|0.03156|0.08861|0.08562583248927|0.16116666792304|186.38148528384|187.67765902751|55.272727272727|0.568|0.27|0.18476|37|16|0.00066326353790614|0.063370541516246|14650|2000-02-27|-0.28505|2000-12-24|0.37872|2005-03-20
2024-03-03 21:12:23|WEEKLY|04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|2192.1200234271|45|106.91956276397|0.1939|1|2|0.1864|2485.5|-0.01847|24|-0.023730422401519|20|33.57|-0.01432|0.03004|-0.006774974134262|0.03709352895566|53.683907801933|170.64177514195|335.6515867657|0.59|0.328|0.16057|61|27|0.0013895506692161|0.052850406309752|4140|2018-06-17|-0.25357|1990-09-30|0.22753|1985-05-26
2024-03-03 21:12:25|WEEKLY|04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|8546.2259373615|44|362.25802087951|0.3646|1|1|0.36459|9765|0.17757|82|0.50954198473282|79|37.25|-0.02997|0.03924|0.036317431282283|0.073295195594187|139.34621647356|264.0041486269|643.40780880042|0.545|0.4|0.16946|55|18|0.0017271319311663|0.056300559273422|10055|2021-09-19|-0.20474|1998-10-11|0.20054|1998-10-18
2024-03-03 21:12:26|WEEKLY|04472|952365|/equities/fujitec-co-ltd|TOPIX500|3343.6749380852|74|154.94168730494|0.2113|1|1|0.21133|3743|-0.10321|8|-0.10321129119813|8|28.03|-0.03333|0.02498|0.01768749422133|0.038373568490836|68.063693083311|162.64541761375|575.84615384615|0.583|0.444|0.18348|72|26|0.0020203682448589|0.06272593974175|3932|2024-03-03|-0.32569|2008-10-12|0.37805|1995-12-03
2024-03-03 21:12:26|WEEKLY|04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|19946.844285905|68|1138.7368385252|0.2733|1|1|0.27331|23690|-0.09755|17|0.62424242424242|83|31.15|0.0116|0.07231|0.072585739469393|0.13304974026153|350.10548209399|955.73047422749|231.02954820471|0.554|0.4|0.19755|65|24|0.001578326959847|0.065384923518164|50300|2000-01-09|-0.27476|2008-10-12|0.32432|1988-01-10
2024-03-03 21:12:27|WEEKLY|04474|946221|/equities/fujitsu-general-ltd|TOPIX500|-2408.7378441298|42|146.91261470993||0|0|0.39462|1967.5|0.22158|45|0.22158104498137|45|28.43|-0.00903|0.09336|0.08232708489068|0.11562282849196|385.58019830247|627.97975105618|417.72823779193|0.556|0.431|0.24096|72|21|0.0025753400383142|0.07755787835249|4005|2023-04-16|-0.23206|1993-11-28|0.53571|1984-12-02
2024-03-03 21:12:28|WEEKLY|04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|3236.61877612|1|208.96040796001||0|0|0|4021|0.10528|24|0.10528086108308|24|30.38|-0.04891|0.00263|-0.040795842456984|-0.021039598395547|40.5593907372|75.126796715386|85.553191489362|0.586|0.345|0.17994|29|13|0.0010641997729852|0.06523675368899|4835|2007-06-03|-0.28191|2008-10-12|0.20741|2008-10-19
2024-03-03 21:12:30|WEEKLY|04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|2471.1884465033|6|157.6871844989|0.1424|1|2|0.11847|2903|-0.08304|25|-0.028183292781833|50|35.37|0.04921|0.12671|0.12562545955744|0.21521446607424|236.68310114968|737.7645130651|66.735632183908|0.576|0.39|0.22314|59|20|0.0015169455066922|0.075898011472275|37100|2000-10-29|-0.29677|2000-01-09|0.32161|2001-01-21
2024-03-03 21:12:31|WEEKLY|04477|952380|/equities/glory-ltd|TOPIX500|-3159.3453848806|13|133.91866125121|-0.0849|-1|1|-0.08493|2912.5|0.09661|43|0.096609477124183|43|33.19|-0.01548|0.0297|-0.0084099528264641|0.044281490962547|61.232662959836|167.78172295103|261.79775280899|0.694|0.389|0.16023|36|19|0.0016370422535211|0.054344589892295|4430|2017-12-24|-0.18261|2008-10-12|0.28022|2002-08-11
2024-03-03 21:12:32|WEEKLY|04478|946328|/equities/gmo-internet-inc|TOPIX500|2363.1991868558|12|144.36081364605||0|0|0.08112|2725.5|-0.19107|7|-0.19106830122592|7|28.16|-0.04322|0.07285|0.14406562105458|0.2041444231733|227.74042933195|494.26863837278|114.75789473684|0.511|0.4|0.30411|45|13|0.0042124178403756|0.10925251956182|24500|2000-02-27|-0.44131|2000-05-21|0.72963|2000-08-13
2024-03-03 21:12:33|WEEKLY|04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|7414.92125571|16|851.96107660894|0.2061|1|1|0.2061|10200|-0.2262|39|-0.22620115055483|39|35.93|-0.01721|0.11509|0.055710434488978|0.15335691526861|57.729007560017|164.46741840667|788.37529873637|0.519|0.333|0.29167|27|8|0.0046229340101523|0.098385461928934|16680|2021-11-28|-0.30137|2005-05-22|0.27528|2007-09-30
2024-03-03 21:12:33|WEEKLY|04480|952717|/equities/goldwin-inc|TOPIX500|-10754.558342083|4|642.01944736101||0|0|0.01831|8902|-0.21251|10|-0.212505427703|10|33.5|-0.01342|0.12115|0.01744001119129|0.058497240379866|48.30750091973|104.78999261467|294.50491758366|0.5|0.36|0.27098|50|14|0.0030802026221693|0.083481609058403|13735|2023-06-25|-0.50107|2014-07-20|0.67273|1998-02-15
2024-03-03 21:12:35|WEEKLY|04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|2405.3098911108|4|146.98003629641|0.1698|1|2|0.06641|2810|-0.07992|16|0.026799066281563|36|33.39|-0.00923|0.07081|0.10811099650008|0.12885403680456|341.81335932147|320.02505431665|186.71096345515|0.484|0.387|0.22486|31|7|0.0020949807321773|0.068006772639692|6140|2009-06-21|-0.29981|2008-09-28|0.43852|2008-11-09
2024-03-03 21:12:36|WEEKLY|04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|-2543.7300506127|30|132.75585504814||0|0|0.11188|2171|0.02994|24|0.02993585674223|24|32|1.1629|1.6709|2.1534520181122|3.2991445787391|731.40583315493|2401.7742215553|2309.5744680851|0.6|0.4|0.28713|30|10|0.013903579373104|0.10810007077856|5890|2014-08-31|-0.29639|2007-05-20|8.58621|2014-08-31
2024-03-03 21:12:37|WEEKLY|04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|750.36916233243|1|53.343610521352||0|0|0|947.8|0.886|102|0.88599502600967|102|38.04|0.00043|0.04691|0.014967138613969|0.037917216335004|94.158946969309|126.8724769989|341.05793760687|0.527|0.309|0.15278|55|23|0.0013248709369025|0.051081816443595|1520|1991-07-21|-0.19192|1992-04-05|0.30547|1985-07-14
2024-03-03 21:12:38|WEEKLY|04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|1182.3560509113|4|89.043184726617|0.0757|1|2|0.00614|1393|0.02569|31|0.11802830951296|34|31.9|-0.03811|0.01879|0.0048785496673317|0.019535437370756|100.21541947419|118.95977306164|189.78201634877|0.548|0.355|0.1687|31|11|0.0014753326612903|0.057421411290323|2048|2018-10-07|-0.23848|2008-10-12|0.23404|2020-03-29
2024-03-03 21:12:38|WEEKLY|04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|-6193.8725691517|29|278.9617707455||0|0|0.1481|5407|-0.03541|45|-0.035410334346505|45|35.52|0.00112|0.08415|0.0177978619872|0.10442274012543|66.851510814461|563.29446880216|966.39857015192|0.654|0.442|0.18802|52|20|0.0023570293333333|0.060037232|7590|2023-05-14|-0.32258|1990-09-30|0.27469|1991-02-10
2024-03-03 21:12:40|WEEKLY|04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|-4817.9421313633|22|182.1473771211|0.1006|-1|1|0.10064|4361|0.14498|23|0.14498229043684|23|33.18|0.01962|0.05734|0.044093587220376|0.087365582566572|261.52346754227|473.62373876095|450.79593652495|0.565|0.371|0.12851|62|26|0.0013026082771896|0.043794759384023|8142.8999023438|1989-11-12|-0.16427|2008-10-12|0.18554|1986-03-16
2024-03-03 21:12:41|WEEKLY|04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|-1979.1851938009|13|74.587920392392|-0.048|-1|1|-0.04801|1866.5|-0.08652|16|-0.096376811594203|19|38.52|0.0596|0.15916|0.1514475021292|0.16937618876801|937.70050713132|536.2541954006|17.990361445783|0.5|0.352|0.23422|54|18|0.0013301481835564|0.083349077437859|44500|1989-10-29|-0.33333|1999-01-24|0.56667|1999-01-31
2024-03-03 21:12:42|WEEKLY|04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|23529.431157244|81|1120.1896142521|0.6969|1|2|0.54348|27335|0.1939|84|-0.026960361865311|33|37.27|0.59492|0.87278|0.93535036573974|1.5338212638811|4653.3565910314|9877.7945359978|952.90382309941|0.649|0.405|0.2535|37|16|0.0046422892392049|0.08709474982865|241000|2000-02-20|-0.49492|2000-04-16|0.78616|2001-01-21
2024-03-03 21:12:43|WEEKLY|04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-547.61161187424|18|28.843636487784||0|0|-0.11064|498.9|-0.238|22|-0.23799872396547|22|39.9|0.0295|0.08297|0.042669411913115|0.068390197969895|115.94928439182|190.71939511883|166.85618524966|0.75|0.442|0.21697|52|29|0.0017107217973231|0.072819722753346|1916|2015-03-15|-0.32552|2008-10-12|0.36431|2000-03-12
2024-03-03 21:12:44|WEEKLY|04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|924.67002118525|42|45.276659604917|0.4942|1|2|0.40661|1084.5|-0.23163|7|-0.0061633281972265|29|43.6|0.02312|0.07294|0.070195230220825|0.11348632668691|330.82798018183|387.39789159845|261.38829017929|0.511|0.319|0.15911|47|17|0.001263956937799|0.051327990430622|2576.1999511719|1990-03-11|-0.23729|1997-11-30|0.32225|1985-07-14
2024-03-03 21:12:46|WEEKLY|04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-18344.001935641|1|778.83397854706||1|0|0|15875|-0.12099|7|-0.12098560354374|7|33.74|-0.01196|0.05168|0.04233562787648|0.084811637443608|174.33196108012|294.70427896434|604.53160700686|0.548|0.355|0.18971|62|22|0.0020125478011472|0.062517256214149|23710|2000-01-09|-0.26415|1987-10-25|0.34615|2008-11-02
2024-03-03 21:12:47|WEEKLY|04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-4517.3684676892|16|189.12282256306||0|0|0.15713|3873|0.06353|27|0.063533827770875|27|35.81|0.02683|0.08147|0.081209665675329|0.14298511680034|507.78145004472|915.79226559813|1350.4184675195|0.638|0.414|0.17123|58|24|0.0021908556405354|0.055237891969407|9950|2018-06-24|-0.25|2008-10-12|0.45749|1984-11-18
2024-03-03 21:12:47|WEEKLY|04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|11198.065569369|16|514.81147687709|0.2779|1|2|0.24423|12940|-0.18559|6|0.63853446980883|58|32.97|-0.01483|0.03991|0.024384294382145|0.043035953148661|113.52599599322|182.86709229104|326.61097753492|0.587|0.365|0.17822|63|27|0.0015491156787763|0.059813283938814|12945|2024-03-03|-0.2416|1987-10-25|0.26748|2020-03-29
2024-03-03 21:12:48|WEEKLY|04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|3654.5595307773|1|215.31348974089||-1|0|0|4402|-0.07655|19|0.27479309691842|33|34.3|0.07444|0.15476|0.094153035828696|0.16483532594433|536.9909651681|1232.3118042295|1233.7444368284|0.623|0.393|0.20412|61|21|0.0027118403441683|0.0708109416826|5080|2007-07-29|-0.2813|2008-10-26|0.2643|1987-09-20
2024-03-03 21:12:49|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
2024-03-03 21:12:51|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
2024-03-03 21:12:52|WEEKLY|04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|585.92403922004|47|40.241533898347||0|0|0.36024|691|-0.074|76|-0.1003025250426|25|49.9|0.0211|0.10185|0.11464122297624|0.11870846434543|439.74861170568|250.95670964721|71.904266389178|0.439|0.293|0.16278|41|10|0.0005968068833652|0.0490640583174|4411.7998046875|1989-01-08|-0.19283|2008-10-12|0.47723|2013-04-14
2024-03-03 21:12:53|WEEKLY|04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|1442.5086525175|67|96.394255145926||0|0|0.87778|1774.5|-0.07683|19|-0.076828858405234|19|37|0.03094|0.0921|0.11937132980047|0.14231238449608|297.70584775032|194.25261914558|100.25423728814|0.593|0.37|0.18589|27|10|0.0011451455399061|0.064269107981221|5900|2006-02-05|-0.24454|2008-10-12|0.223|2020-03-29
2024-03-03 21:12:54|WEEKLY|04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|-865.67440407891|15|47.611240888507|0.0036|-1|1|0.00357|725.2|0.14264|79|-0.14213836477987|12|38.48|-0.00382|0.03655|0.014199675409986|0.029118784310451|105.30865199693|125.35094255376|79.955899912573|0.574|0.315|0.14616|54|25|0.00055540152963671|0.048332217973231|4431.3999023438|1989-01-08|-0.30921|2012-07-22|0.3275|1986-10-12
2024-03-03 21:12:54|WEEKLY|04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1557.7314484583|3|77.672850513915|0.0472|1|2|0.03054|1805.5|-0.14547|11|0.32391033700219|40|31.19|-0.05884|-0.00422|-0.046866209662108|0.012326424223364|6.5748957676501|86.121806001255|950.26315789474|0.627|0.343|0.18398|67|30|0.0020770124282983|0.060085755258126|1821|2023-09-24|-0.27137|1998-10-11|0.2512|1988-07-24
2024-03-03 21:12:56|WEEKLY|04501|946228|/equities/horiba-ltd|TOPIX500|11997.964842404|55|904.01171919861|1.2882|1|2|1.12304|14925|0.07302|67|0.073015873015873|67|29.49|-0.04734|0.0219|-0.03360817436761|-0.0025879737358499|14.874998517387|71.598572237256|1213.4146341463|0.551|0.362|0.18091|69|25|0.0023399090473911|0.062009071325993|15980|2024-02-18|-0.2762|2008-10-12|0.26984|2001-04-29
2024-03-03 21:12:57|WEEKLY|04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|4796.0521038445|8|261.44646596026|-0.0528|1|2|-0.08138|5068|0.09236|48|0.092358803986711|48|41.37|0.05871|0.12951|0.11677917805299|0.1624251118455|186.18906982894|220.89105448919|1289.5674300254|0.368|0.316|0.16535|19|5|0.0040041361916772|0.056322875157629|5945|2018-06-24|-0.19341|2020-04-05|0.17571|2020-03-29
2024-03-03 21:12:58|WEEKLY|04503|946107|/equities/house-foods-group-inc|TOPIX500|3027.301611301|16|102.93035292848||0|0|-0.08892|3125|-0.13239|15|0.04556175739919|14|32.97|-0.02729|0.00965|-0.0040960028910639|0.032251780284939|51.522140761191|128.91573592985|402.03268352969|0.571|0.317|0.13909|63|31|0.0012019837476099|0.044019956978968|4710|2019-05-26|-0.15523|1986-10-05|0.23248|2020-03-29
2024-03-03 21:12:59|WEEKLY|04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|16489.139783086|10|951.95340563791|0.1311|1|1|0.13106|19935|-0.01616|58|-0.016156176371592|58|38.57|-0.00573|0.05875|0.068627253366349|0.15340174269439|287.91229473385|695.46430451837|3537.0831908349|0.604|0.34|0.18772|53|26|0.0026679688261081|0.061907598636142|19940|2024-03-03|-0.18649|1987-10-25|0.20765|1990-10-28
2024-03-03 21:13:00|WEEKLY|04505|946151|/equities/miraca-holdings-inc|TOPIX500|2475.31658308|8|109.4827382804||0|0|-0.06777|2600|-0.10833|7|-0.10833333333333|7|27.77|-0.0799|0.0012|-0.049280234037689|-0.014502616804016|7.1855496172948|47.529908393858|119.9981565788|0.533|0.32|0.17943|75|30|0.0013087942583732|0.061022789473684|6350|2015-05-31|-0.25|2008-10-12|0.51178|1985-09-15
2024-03-03 21:13:02|WEEKLY|04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1417.9037125636|45|63.689555280496||0|0|0.29434|1510.5|-0.1314|6|-0.13139931740614|6|31.21|0.0659|0.1387|0.12933550645012|0.20538102734472|854.02707229592|1887.9594125743|864.13041969613|0.557|0.361|0.17001|61|19|0.002638567761807|0.056324265913758|3572.6999511719|2006-10-29|-0.25953|2011-12-25|0.42061|2000-01-30
2024-03-03 21:13:03|WEEKLY|04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|-8615.443870878|19|654.5429655068||0|0|-0.06119|6954|0.28743|52|0.28742632612967|52|34.57|0.06357|0.13609|0.17726011881262|0.22723496923759|6320.6145264089|4005.5381881562|1101.8856392038|0.633|0.45|0.22739|60|25|0.0026206978967495|0.071419235181644|10570|2007-08-12|-0.28107|2008-02-10|0.29907|1990-05-13
2024-03-03 21:13:03|WEEKLY|04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|813.85973287392|27|47.796755708695|0.5905|1|2|0.55691|984.9|0.05074|64|0.050737014650738|64|30.28|-0.03554|0.0223|-0.040194680406256|0.025081466805642|36.469072442615|115.13362718381|172.18531895351|0.621|0.414|0.19293|29|12|0.001649889380531|0.064178440265487|1286|2018-10-07|-0.17105|2008-10-19|0.25365|2018-07-15
2024-03-03 21:13:04|WEEKLY|04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|2777.2302197183|1|166.58992676055||0|0|0|3376|-0.24888|13|0.79999669179352|94|34.3|-0.11349|0.23161|0.36244790846281|0.53335714951697|3640.5585434109|6069.3778478775|200.95238095238|0.508|0.344|0.23676|61|19|0.0058451051625239|0.077504976099426|16000|1989-12-17|-0.89292|2009-01-11|9.06024|2012-07-22
2024-03-03 21:13:05|WEEKLY|04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|-2334.7642272318|13|123.33807574392||0|0|0.09525|1952|-0.06155|40|-0.061548499347542|40|32.88|-0.02237|0.02742|-0.0070823373767469|0.051473836694753|75.347694924938|115.78178336126|90.832945556073|0.563|0.375|0.16739|16|8|0.00083665427509294|0.058252342007435|3065|2021-06-13|-0.17216|2020-03-15|0.23095|2020-08-16
2024-03-03 21:13:07|WEEKLY|04511|976103|/equities/infomart-corp|TOPIX500|336.96290468951|15|43.808678993714||0|0|-0.1|432|0.06289|11|0.06289308552578|11|42.9|0.23311|0.47426|0.41685524242033|0.55990248029058|572.99653956436|631.45643460174|222.91021320811|0.571|0.429|0.27862|21|9|0.0035130601092896|0.096443792349727|1318|2021-11-14|-0.49481|2014-12-28|0.29719|2020-03-22
2024-03-03 21:13:08|WEEKLY|04512|1177847|/equities/infroneer-holdings|TOPIX500|-1679.1384241229|12|75.636706645545|-0.0822|-1|1|-0.08218|1521|0.30623|41|0.30622676579926|41|57.5|0.10188|0.12464|0.30622676579926|0.30622676579926|130.623|130.623|155.84016393443|0.5|0.5|0.14756|2|2|0.0039665079365079|0.046523492063492|1653|2023-09-24|-0.09788|2023-12-17|0.15221|2023-05-14
2024-03-03 21:13:08|WEEKLY|04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2273.5935762709|22|99.14341861865|-0.0791|-1|1|-0.07905|2068|-0.13016|16|-0.13016314739948|16|35.08|0.00986|0.05891|-0.095166705956442|-0.074339540432862|15.268116934875|43.173346179203|71.310344827586|0.654|0.385|0.19717|26|14|0.00094966773847803|0.070041382636656|3600|2008-05-25|-0.32273|2020-03-15|0.26446|2008-11-30
2024-03-03 21:13:09|WEEKLY|04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|2624.4562329435|10|141.07430966974|-0.0023|1|2|-0.03346|2787.5|0.09934|63|0.099340659340659|63|32.48|-0.01326|0.048|-0.043876284808675|0.019569299872378|36.260659120058|108.06775752559|438.14837260533|0.552|0.345|0.2469|29|11|0.0035186855941115|0.082813722397476|3126|2024-01-28|-0.26965|2008-10-12|0.49953|2008-11-09
2024-03-03 21:13:10|WEEKLY|04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|1837.6954987144|161|93.066350385671|2.1613|1|2|1.89589|2114|0.15215|53|-0.038624419535893|12|26.76|-0.0494|0.02653|-0.0085724501569302|-0.0089500568600757|69.006655508273|71.920139948268|195.19852262235|0.52|0.4|0.18533|25|7|0.0019134378769602|0.065344535585042|2395|2015-07-26|-0.22295|2008-10-12|0.23457|2020-03-22
2024-03-03 21:13:11|WEEKLY|04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1890.3815480073|8|87.385535597818|0.0761|1|1|0.07615|2134|-0.16578|10|-0.036800802999049|15|33.1|0.03476|0.11463|0.11720840614033|0.19594170154366|1056.7392031965|2056.6292837638|326.05042016807|0.714|0.429|0.22737|63|31|0.0023462476099426|0.077932093690249|2340|1990-05-13|-0.31704|1990-09-30|0.54671|1990-04-22
2024-03-03 21:13:12|WEEKLY|04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|-4717.8942948903|13|179.83645962038||0|0|0.01502|4198|-0.04825|13|-0.048245982434174|13|35.74|0.07026|0.128|0.020877687143192|0.028430992133752|119.10061338946|123.42130626855|1006.2319935688|0.435|0.261|0.14319|46|12|0.0021998611111111|0.051808375603865|8590|2020-12-06|-0.20883|2008-09-07|0.26304|1992-08-23
2024-03-03 21:13:13|WEEKLY|04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5850.9405323834|69|280.06784028497|0.6145|1|2|0.54816|6606|-0.00645|18|-0.0064534231200898|18|32.13|0.0008|0.05534|0.053590009248895|0.13734772415693|264.64053768842|1020.3843172874|2422.1756806702|0.667|0.365|0.18436|63|29|0.0026907265774379|0.063643934034417|6844|2024-02-04|-0.29664|1997-12-14|0.31707|1998-01-25
2024-03-03 21:13:14|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
2024-03-03 21:13:15|WEEKLY|04520|952705|/equities/iwatani-corp|TOPIX500|6341.8895120835|2|362.20349597216|0.0127|1|1|0.01272|7565|0.09207|51|0.092074198988196|51|42.67|-0.0203|0.03924|0.052043864194651|0.09032436107927|137.12544481344|230.09230462237|690.48924503254|0.612|0.408|0.19876|49|24|0.0019966682600382|0.064907624282983|8040|2023-09-24|-0.34043|2000-04-23|0.26127|1990-09-09
2024-03-03 21:13:17|WEEKLY|04521|946279|/equities/izumi-co-ltd|TOPIX500|-3910.2660054274|14|155.82713931885||0|0|0.03069|3443|0.09799|72|0.097990726429675|72|40.76|0.06387|0.12385|0.095128854417061|0.17059769969362|398.11549939722|913.03026450984|430.375|0.63|0.435|0.18815|46|22|0.0017509269067797|0.058585360169492|8150|2018-04-08|-0.17293|1997-11-16|0.37931|2000-05-21
2024-03-03 21:13:18|WEEKLY|04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|1331.8069349257|4|74.757919522294||0|0|-0.0222|1497.5|-0.11788|10|0.24832316142207|77|31.7|-0.00378|0.05237|0.0088942871525031|0.084572366839941|79.689270518049|174.48366898247|73.1201171875|0.593|0.333|0.19122|27|10|0.00085722933643772|0.070392305005821|2512|2015-07-26|-0.23735|2008-10-12|0.25962|2009-03-29
2024-03-03 21:13:19|WEEKLY|04523|946303|/equities/jafco-co-ltd|TOPIX500|-1843.1418922419|50|77.080322120325|0.1251|-1|1|0.12506|1787.5|0.08258|33|0.082582949297605|33|31.52|0.16649|0.27048|0.18291551797956|0.23834134880972|713.02140182141|736.48479262476|165.35615171138|0.534|0.397|0.28055|58|21|0.0030856259989345|0.093805514118274|14500|2000-01-09|-0.37499|1990-09-30|0.62584|1989-12-31
2024-03-03 21:13:19|WEEKLY|04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-3041.3610997082|20|87.95369990273||0|0|-0.04667|2781|0.08214|60|0.082135930429031|60|41.21|-0.01257|0.04372|0.025025684085437|0.054562641965826|115.03198129483|140.57949245949|151.14130434783|0.571|0.5|0.14891|14|2|0.0014593959731544|0.051509647651007|4940|2015-08-09|-0.23577|2020-03-15|0.18626|2021-02-07
2024-03-03 21:13:20|WEEKLY|04525|952973|/equities/japan-airport-terminal|TOPIX500|-6782.5223299971|6|325.44102909922||0|0|-0.00706|5845|-0.00174|71|-0.0017372330170297|71|38.5|0.04558|0.10794|0.069168568955983|0.15025267403003|131.45662422037|377.26391120043|193.76761147025|0.696|0.435|0.20374|46|19|0.0016920495495496|0.070833462837838|8320|2015-04-12|-0.20496|2020-04-05|0.37356|1999-04-11
2024-03-03 21:13:22|WEEKLY|04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|3344.5107111255|47|198.66309629151|0.9363|1|2|0.92326|4035|0.17434|74|-0.11617391304348|31|28.16|-0.08763|-0.03554|-0.033199830503086|0.059172261277183|48.079616747426|135.49779450861|1038.61003861|0.684|0.368|0.20718|19|11|0.0051276764199656|0.061255920826162|4036|2024-03-03|-0.14815|2016-02-14|0.26444|2013-01-20
2024-03-03 21:13:23|WEEKLY|04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|1395.023621291|32|62.825459569668|0.3989|1|1|0.39889|1636|-0.117|9|-0.023695783290479|22|30.92|-0.02604|0.01617|0.0018931997137207|0.0049234245176143|96.760599459939|101.11112668757|95.22700814901|0.615|0.308|0.13008|13|5|0.00042773672055427|0.039828729792148|1806|2016-01-03|-0.16379|2020-05-24|0.17136|2020-03-22
2024-03-03 21:13:23|WEEKLY|04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1288.6921061228|26|55.602631292411|0.3125|1|2|0.26499|1487|-0.05996|25|0.096649290334072|17|37.09|0.00462|0.03961|-0.0093812048391539|-0.005335657035164|91.762021467689|95.610074677597|84.729344729345|0.636|0.455|0.1159|11|3|0.00015517321016166|0.039195496535797|1999|2015-12-13|-0.14142|2020-03-15|0.1698|2020-03-29
2024-03-03 21:13:24|WEEKLY|04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|-2888.2960228009|11|136.85633753251||0|0|-0.15188|2855.5|0.03462|15|0.034616220312694|15|30.21|0.01228|0.07014|0.012050525353189|0.051065489133446|105.19374193605|126.5136006087|76.554959785523|0.5|0.357|0.13779|14|2|0.00013819861431871|0.049694572748268|3835|2015-11-15|-0.18806|2020-03-15|0.17985|2020-03-29
2024-03-03 21:13:25|WEEKLY|04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|2316.4700829922|1|138.42663900261||0|0|0|2896|-0.09784|20|-0.097840713429733|20|33.21|0.00552|0.09102|0.087051263167791|0.17286654636607|99.051653698445|650.39876146184|344.76190476191|0.635|0.429|0.25014|63|25|0.0026105401529637|0.082043369980879|12125|2008-06-08|-0.29861|2008-10-12|0.56075|1997-10-12
2024-03-03 21:13:27|WEEKLY|04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|3602.7587053001|46|109.17014956898|0.3665|1|2|0.35039|3879|-0.04546|10|0.027803738317757|42|38.08|0.03639|0.07737|0.091193468241505|0.14578051296883|174.51301132161|233.39038254934|365.94339622642|0.615|0.41|0.13949|39|19|0.0015762941176471|0.051794261437909|4850|2016-02-07|-0.24357|2008-10-12|0.25731|2008-11-02
2024-03-03 21:13:28|WEEKLY|04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|-1184.9385454917|72|86.581563647513||0|0|0.54866|895|-0.22387|15|-0.2238747553816|15|29.2|-0.04793|0.1097|-0.059936758333211|-0.038394076134132|49.110047506921|75.529006889098|397.77777777778|0.45|0.3|0.22577|20|6|0.0042510229007634|0.078783312977099|3800|2021-01-31|-0.30062|2013-06-09|0.40187|2021-01-31
2024-03-03 21:13:28|WEEKLY|04533|952482|/equities/jeol-ltd|TOPIX500|5726.1563710235|16|398.73463649144|0.2592|1|2|0.16111|6652|-0.34043|3|-0.0871093729473|21|29.25|-0.02377|0.06721|0.047689947037572|0.074451274960425|127.58989684523|217.33985181968|394.54329774614|0.563|0.38|0.22434|71|26|0.0024099282982792|0.075349455066922|9840|2021-12-05|-0.29287|2007-08-19|0.53986|2003-10-12
2024-03-03 21:13:29|WEEKLY|04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2157.823719991|60|107.558760003||0|0|0.54195|2499.5|-0.11027|30|-0.16714204221335|15|30.23|-0.00563|0.04852|0.0049458482011276|-0.005834041697887|74.115151097878|79.771646990769|176.64310954064|0.571|0.343|0.21557|35|15|0.0019987824529991|0.073725022381379|8790|2007-07-29|-0.25088|2008-10-12|0.21972|2016-07-17
2024-03-03 21:13:30|WEEKLY|04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|-1711.3343761319|22|115.52812537728|0.2408|-1|1|0.24078|1379.5|-0.10266|16|-0.10265661101159|16|33.39|0.00747|0.08271|0.080494693179601|0.14614579818762|187.52349366711|401.70979044224|299.95651626612|0.452|0.323|0.19992|62|18|0.0018664514586322|0.069206336681014|4259|2014-01-19|-0.24611|2020-03-22|0.27542|1999-12-05
2024-03-03 21:13:32|WEEKLY|04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH|3865.182206945|52|69.394496207008||0|0|0.26396|4051|-0.20024|6|-0.20023837902265|6|38.51|0.01065|0.0737|0.11426562386758|0.14495983659592|711.88552909031|693.45864995863|1076.8208050378|0.528|0.377|0.20987|53|20|0.0023772036328872|0.068712160611855|4530|2021-12-19|-0.20484|1997-12-21|0.37783|1987-03-15
2024-03-03 21:13:33|WEEKLY|04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|-1446.9977890508|13|73.950304437406|-0.1354|-1|1|-0.13536|1417.5|-0.03561|28|-0.035610301537397|28|40|0.02938|0.08974|0.070536213474093|0.15337982653546|114.08370969076|431.71074904087|276.85546875|0.519|0.385|0.21336|52|19|0.0017920267686424|0.071137289674952|2615|2006-04-23|-0.28143|2008-10-12|0.2752|2020-03-29
2024-03-03 21:13:34|WEEKLY|04538|952128|/equities/justsystems-corp|TOPIX500|-3212.1956594559|30|211.80869783678||0|0|0.1742|2612|-0.10014|19|-0.10014224751067|19|33.65|0.30249|0.48538|0.47488863017861|0.77875139750579|2103.5763622787|8666.8207564432|92.296819787986|0.65|0.425|0.33926|40|16|0.0044583636363636|0.11590114181818|12300|2000-02-20|-0.36076|2000-04-09|0.55|2001-10-07
2024-03-03 21:13:35|WEEKLY|04539|946280|/equities/ks-holdings-corp|TOPIX500|-1382.1224782302|16|51.386743469047||0|0|-0.01282|1304|0.03866|27|0.038663915955871|27|27.19|0.03052|0.11536|0.1106981790103|0.21664291747491|453.4219250628|2908.1264271415|1074.1350771087|0.618|0.426|0.2058|68|23|0.0028998766094421|0.068903707081545|1617.5|2018-01-28|-0.21546|1990-04-08|0.30247|1998-12-20
2024-03-03 21:13:36|WEEKLY|04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|2697.9815058349|8|212.42179467391|-0.0479|1|2|-0.0775|2874.5|-0.15369|23|-0.21122912951781|32|28.41|-0.02216|0.08076|0.04268461543826|0.15661024069528|74.650020766522|131.76355064935|136.9461648404|0.412|0.294|0.23249|17|5|0.0025150612244898|0.069855755102041|3587|2023-06-25|-0.50514|2017-03-19|0.28544|2020-03-29
2024-03-03 21:13:37|WEEKLY|04541|946108|/equities/kagome-co-ltd|TOPIX500|3244.3746997151|5|133.01315317232|0.0099|1|2|-0.08058|3400|-0.02565|9|-0.025648165777178|9|28.59|-0.01682|0.02978|0.04184176953563|0.072764497913095|240.40717531475|352.81504754601|891.92022327467|0.562|0.37|0.13045|73|29|0.0017572022955524|0.043360162601626|4330|2017-12-24|-0.18755|1985-04-21|0.67779|1985-04-07
2024-03-03 21:13:38|WEEKLY|04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|2394.9120294118|107|131.90139117646|0.8908|1|2|0.76835|2794|0.11293|77|0.11292962356792|77|32.56|-0.02297|0.04096|0.020208188089332|0.084141730291366|30.616594782338|149.07316166551|490.0894789775|0.59|0.41|0.20736|61|26|0.0018809369024857|0.065660282026769|5085.7001953125|1989-04-02|-0.2392|2008-10-12|0.26911|1998-01-25
2024-03-03 21:13:39|WEEKLY|04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|1506.6856312122|13|100.14804631388||0|0|-0.01048|1700|-0.2186|7|-0.21859706362153|7|42.04|0.03656|0.10271|0.11841915681471|0.23830065338169|231.20678917612|344.90794119738|908.60499441109|0.64|0.36|0.2614|25|14|0.0038933490122295|0.083341317027281|3915|2021-10-24|-0.26334|2007-05-20|0.34068|2003-12-28
2024-03-03 21:13:40|WEEKLY|04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|3284.0368987664|3|89.321033744544||0|0|-0.00141|3533|0.21552|124|-0.016357688113413|28|36.67|-0.03569|0.04176|0.014514549620018|0.043393669810276|76.860042760641|143.43127349351|145.01497882822|0.579|0.351|0.2017|57|25|0.0013725430210325|0.062422729445507|12720|2015-08-23|-0.27482|1990-03-25|0.33487|1984-10-21
2024-03-03 21:13:41|WEEKLY|04545|946323|/equities/kamigumi-co-ltd|TOPIX500|3125.1539165839|94|116.96478467502|0.4539|1|2|0.3263|3455|-0.08868|47|-0.088681446907818|47|37.72|-0.01758|0.03121|0.012987368121706|0.087166429167691|36.512492596056|186.33326880949|846.8137254902|0.604|0.396|0.16748|53|25|0.0017836185468451|0.054616582217973|3527|2024-03-03|-0.22241|1998-04-05|0.24074|1988-01-10
2024-03-03 21:13:43|WEEKLY|04546|946134|/equities/kaneka-corp|TOPIX500|-3926.1884408194|13|135.90374365257||0|0|-0.01806|3665|-0.00415|31|-0.004149377593361|31|37.14|0.00163|0.06979|0.046836526451672|0.054481078199911|166.46624683069|138.0600503073|165.03061596806|0.464|0.321|0.17488|56|20|0.0011510181644359|0.058554603250478|8030|2006-01-22|-0.25115|2016-02-14|0.22581|1989-04-02
2024-03-03 21:13:44|WEEKLY|04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|-2201.6001038893|22|103.82866405133|0.0038|-1|1|0.00384|1945|-0.07591|21|0.040748693379213|28|36.98|-0.01112|0.03272|0.0085317013110971|0.063665688909666|71.156081716328|242.37555943899|194.59729864932|0.571|0.339|0.16915|56|26|0.0011366586998088|0.052831577437858|5571.7001953125|1989-02-05|-0.23988|2016-03-13|0.33447|2013-04-14
2024-03-03 21:13:45|WEEKLY|04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|-2626.6648595471|1|132.1382865157||1|0|0|2186|0.11607|43|0.11607117662272|43|38.74|0.0237|0.07141|0.034954911729955|0.10574784436228|133.31214014184|483.79024388729|974.58759262503|0.648|0.407|0.17573|54|24|0.0020589053537285|0.060244273422562|3365|2021-02-14|-0.25386|1990-04-08|0.25824|1990-09-02
2024-03-03 21:13:45|WEEKLY|04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5389.6993675588|31|192.67724447156|0.0266|1|1|0.02663|5706|-0.09629|19|-0.096289752650177|19|43.87|-0.00822|0.04661|0.06173259058329|0.1276452842745|140.87286524799|301.91059485359|1272.2408026756|0.596|0.404|0.15064|47|22|0.001745654875717|0.047170004780115|9387|2018-10-07|-0.20702|2008-10-12|0.19248|2008-10-19
2024-03-03 21:13:46|WEEKLY|04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|3462.9195880833|2|229.52680397224|0.1075|1|2|0.07101|4223|-0.1185|19|-0.11850060459492|19|31.21|-0.11931|0.18647|-0.15243276606003|0.19274368529535|-454.98753859863|97.348873649808|283.42281879195|0.418|0.328|0.23909|67|18|0.0057125|0.073873398661568|12400|1989-07-16|-0.89038|2009-03-01|8.68912|2012-07-22
2024-03-03 21:13:48|WEEKLY|04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|5440.6624383325|56|625.35126850025|1.6273|1|2|1.45578|7748|0.01605|37|0.01604959275125|37|35.74|0.10603|0.18633|0.12402562540333|0.21719709063672|323.0739006905|880.21544250738|1709.2433727438|0.544|0.368|0.25237|57|20|0.0032765774378585|0.083114493307839|7755|2024-03-03|-0.30548|2021-10-03|0.43765|1985-04-14
2024-03-03 21:13:49|WEEKLY|04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|-5079.0325700249|4|181.17752334165|-0.0193|-1|1|-0.01925|4553|-0.02115|21|-0.021149592251954|21|36.07|-0.00713|0.06381|0.058008589648078|0.10173827517103|178.12489955378|290.85980819831|555.44710652634|0.5|0.341|0.19206|44|13|0.0022366037735849|0.063677729559748|5080|2024-01-28|-0.20009|1998-08-30|0.28288|2000-12-03
2024-03-03 21:13:50|WEEKLY|04553|952896|/equities/keihan-electric-railway|TOPIX500|-3909.6871192189|20|154.39570640629|0.03|-1|1|0.02996|3465|-0.06458|12|-0.064576946182901|12|30.53|-0.04206|-0.00668|-0.0089938004774101|0.029485120284372|58.685825396252|105.42613355129|135.3515625|0.6|0.4|0.14384|30|13|0.00079363636363636|0.041551882352941|5500|2019-11-17|-0.12848|2008-10-12|0.25806|2020-03-22
2024-03-03 21:13:51|WEEKLY|04554|946313|/equities/keikyu-corp|TOPIX500|-1375.211814099|57|45.681325107229|-0.0111|-1|1|-0.01109|1322.5|0.10964|56|-0.14081388232221|20|35.1|-0.01573|0.04564|0.042970739059451|0.081018279876727|86.930616876729|164.34894381596|354.36761970585|0.5|0.345|0.1521|58|17|0.001331534416826|0.050033393881453|3864.1000976562|1989-11-12|-0.18371|1986-10-19|0.39483|1985-07-14
2024-03-03 21:13:52|WEEKLY|04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4846.6765158205|20|203.7255052735||0|0|0.04047|4197|-0.11475|10|-0.11475409836066|10|32.39|-0.01283|0.02781|0.020218332274195|0.057209718329841|100.81213720392|205.5352406956|465.86745324263|0.609|0.344|0.14283|64|27|0.0014027437858509|0.0506715583174|8820|2021-02-21|-0.23833|2000-04-23|0.25336|2020-03-22
2024-03-03 21:13:54|WEEKLY|04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6407.0945789034|91|405.02162632899|0.9118|1|1|0.91181|6959|-0.04627|26|-0.046274875360383|26|35.12|0.00492|0.0753|0.031553918594167|0.11272633219884|49.420897354619|246.19075127161|1191.6095890411|0.474|0.351|0.19058|57|17|0.0022704923518164|0.062290736137667|7676|2024-03-03|-0.29244|2008-10-12|0.36207|1990-09-16
2024-03-03 21:13:55|WEEKLY|04557|946106|/equities/kewpie-corp|TOPIX500|2519.0874284402|35|88.804190519919|0.1702|1|2|0.14484|2806|-0.11245|8|-0.11245383992389|8|37.42|-0.01835|0.02968|-0.016610681488275|-0.0031708238675678|44.264086582888|68.358094395243|723.00952225483|0.491|0.327|0.14288|55|18|0.0015750047801147|0.047345793499044|3645|2015-04-12|-0.21878|1990-08-26|0.22103|2015-04-05
2024-03-03 21:13:55|WEEKLY|04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|61758.418796894|16|2942.1937343685|0.1441|1|2|0.12391|70930|-0.05394|13|0.05311290889905|53|39.27|0.00275|0.07795|0.049671470881359|0.16551142897522|69.256076147135|510.03721297586|2945.7204566917|0.644|0.4|0.20488|45|21|0.003157480359147|0.062965353535353|76210|2021-09-19|-0.49469|2014-09-14|0.29856|1992-08-23
2024-03-03 21:13:56|WEEKLY|04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|8393.5113586486|47|477.82954711715|0.3807|1|1|0.38066|10065|-0.13193|20|-0.13192783323736|20|38.6|-0.00409|0.04287|0.058170366038437|0.10522434352552|321.41025184693|617.81576974484|2550.037924681|0.642|0.453|0.18364|53|23|0.0023581692160612|0.057632739005736|10140|2022-01-02|-0.29028|2008-10-12|0.1918|1995-07-09
2024-03-03 21:13:57|WEEKLY|04560|946089|/equities/kinden-corp|TOPIX500|2261.5443098985|54|127.63670703046|0.665|1|1|0.66504|2557.5|-0.06692|36|-0.066916488222698|36|27.14|-0.00541|0.05558|0.030570000785537|0.041382743732248|179.43833306298|190.11888347193|606.18630884064|0.541|0.351|0.12711|74|23|0.0016994565744784|0.046967379912664|2899.5|2024-02-04|-0.24536|2008-10-12|0.3592|2013-05-19
2024-03-03 21:13:59|WEEKLY|04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|4259.7965914582|8|174.94351021295|0.0082|1|2|-0.01848|4621|-0.03815|26|-0.0119825708061|11|34.18|0.0069|0.04441|0.043313488569077|0.09826383563663|152.41131432872|333.71188467972|222.27032227032|0.541|0.361|0.13168|61|25|0.00088248565965583|0.042911682600382|14837.700195312|1989-12-03|-0.14147|1990-09-30|0.32357|2020-03-22
2024-03-03 21:14:00|WEEKLY|04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1986.3042197128|17|69.92167238385|-0.0483|1|1|-0.0483|2088.5|-0.09152|13|-0.059132201583568|16|34.03|-0.01196|0.03378|0.029360343834988|0.075692364838503|106.75760431313|255.2649274459|432.84974093264|0.59|0.393|0.14996|61|22|0.0013116300191205|0.049327978011472|3199|2018-04-22|-0.25823|2008-10-12|0.19801|1986-04-13
2024-03-03 21:14:01|WEEKLY|04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|-6924.4009640871|50|292.6336546957||0|0|0.25038|5982|-0.11628|12|-0.11627906976744|12|36.78|-0.03621|0.01138|-0.032328542651918|0.014057126550728|34.943821414725|103.53064606888|244.83280319456|0.75|0.406|0.17042|32|18|0.0013785807504078|0.050481378466558|13120|2020-12-20|-0.14583|2018-08-05|0.25551|2020-03-22
2024-03-03 21:14:02|WEEKLY|04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|3524.0529189776|13|170.5151027741|-0.0346|1|1|-0.03457|3966|-0.14877|22|-0.071168831168831|28|29.42|-0.00217|0.16642|0.11588551419328|0.19751639266458|256.12833626904|523.0961958204|667.90166411771|0.484|0.387|0.18651|31|8|0.0039404653679654|0.065179794372294|4660|2021-09-19|-0.51307|2015-08-23|0.32368|2014-12-21
2024-03-03 21:14:03|WEEKLY|04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|1737.0307376159|5|119.82308746138|0.0201|1|1|0.02011|2080|1.38408|39|1.3840760915473|39|37.96|0.08593|0.17656|0.12492510300815|0.22727292209191|135.02712585332|616.68046723382|128.28419690888|0.582|0.4|0.20965|55|21|0.0015504971319312|0.072358283938815|9600|1989-04-09|-0.41155|2017-10-15|0.33877|1987-02-15
2024-03-03 21:14:05|WEEKLY|04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|-1897.8607688303|23|108.57735527459|0.1414|-1|1|0.14138|1825|0.92048|81|0.92047952632678|81|34.32|0.00755|0.04689|0.02480876340014|0.20753372992634|61.252955060146|310.72038659985|914.78696741855|0.773|0.409|0.19238|22|14|0.0036907464607465|0.059575148005148|2995|2021-09-19|-0.14278|2010-02-07|0.18169|2020-08-02
2024-03-03 21:14:06|WEEKLY|04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2275.9450346385|24|122.81501154615||0|0|0.16641|1901|0.54564|59|0.54563522555921|59|33.32|0.07212|0.13265|0.12628451325346|0.21239985584943|373.58066511041|915.31565253849|764.98993963783|0.645|0.435|0.19271|62|28|0.0023361416945907|0.064382422211584|4190|2018-01-28|-0.50704|1992-03-08|0.29145|2020-03-29
2024-03-03 21:14:06|WEEKLY|04568|952668|/equities/kokuyo-co-ltd|TOPIX500|2188.396613633|85|99.831015910111|0.3484|1|2|0.30604|2377|0.22207|52|0.22206506364922|52|29.97|-0.04945|0.01006|-0.036999681587163|-0.011248293969803|16.945699876183|53.750040039344|280.4388943448|0.522|0.388|0.15635|67|25|0.0012609177820268|0.053466281070746|5180|1990-07-22|-0.20393|1990-08-26|0.23164|1997-12-28
2024-03-03 21:14:07|WEEKLY|04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3822.9335681021|5|174.68881063262|0.0519|1|1|0.05194|4395|-0.11798|16|0.37109952131115|55|42.61|0.07295|0.13955|0.14884739387677|0.22697128443623|1136.2639048445|1340.6339469192|860.92066601371|0.531|0.347|0.18787|49|18|0.0022056453154876|0.064546290630975|4511|2023-09-24|-0.23828|2008-10-05|0.33642|2020-03-29
2024-03-03 21:14:08|WEEKLY|04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|8674.4533547707|8|489.01554840977|0.1926|1|1|0.19258|10255|-0.17843|6|0.037980085348506|29|35.32|0.12915|0.20955|0.326857981865|0.47249904505072|5143.9859126546|5300.4401154532|1301.5610714857|0.509|0.34|0.22653|53|19|0.0031239701969132|0.076149473124002|11750|2000-02-13|-0.34029|2008-10-12|0.40358|1992-11-29
2024-03-03 21:14:10|WEEKLY|04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|402.71376337305|3|27.897722922833||0|0|0.00409|491.2|-0.06515|27|-0.065147825456614|27|35.42|-0.02902|0.0603|0.022541940253503|0.061287447760743|71.153750952029|183.3512053033|80.340201601688|0.542|0.39|0.19971|59|18|0.0011849808795411|0.068623709369025|2290|2007-11-04|-0.31812|1988-10-09|0.27882|2020-03-29
2024-03-03 21:14:11|WEEKLY|04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|-10354.915728979|35|672.63857632644|0.4073|-1|1|0.40729|8046|0.02643|42|0.026425591098748|42|47.23|0.14496|0.20284|0.035449670725779|0.058173241148494|114.06871030906|132.30511871899|471.21522693997|0.538|0.346|0.18159|26|11|0.0022623296354992|0.062441204437401|26340|2018-06-24|-0.17058|2000-01-02|0.32297|2000-01-16
2024-03-03 21:14:12|WEEKLY|04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2342.8575769943|20|100.50675436536|-0.1026|-1|1|-0.10258|2225|-0.05476|52|-0.130463121246|2|34.55|-0.02648|0.02836|0.02752324575373|0.095100619517245|88.946210546119|340.58367566074|713.14102564103|0.583|0.367|0.19355|60|27|0.0020482743785851|0.065230917782027|2733|2021-05-16|-0.21572|2008-10-12|0.28954|2008-11-02
2024-03-03 21:14:13|WEEKLY|04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|-1647.8510760237|17|69.147483577139|0.0094|-1|1|0.00944|1521|0.39718|90|0.39717925386715|90|35.79|-0.00329|0.0346|-0.0032648415488729|0.047031176876173|28.809698338355|102.75930461546|614.54545454546|0.534|0.362|0.17249|58|28|0.0016843642447419|0.056212370936902|2450|2017-11-12|-0.21075|2008-10-12|0.32149|1984-06-03
2024-03-03 21:14:14|WEEKLY|04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|5133.3985251225|12|295.53382495918|0.1285|1|1|0.12851|6156|-0.03389|59|-0.033888140631884|59|37.84|-0.01358|0.06163|0.046651291499999|0.08867392015287|190.29270951958|364.1677812273|1693.0692785102|0.582|0.418|0.18635|55|21|0.0024321701720841|0.061187834608031|6480|2022-12-04|-0.20704|1990-08-26|0.26975|2020-03-22
2024-03-03 21:14:16|WEEKLY|04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|-4253.9314466134|16|387.6438155378||0|0|0.07646|3092|-0.54879|26|-0.54878706199461|26|35.58|0.18681|0.31011|0.44067525113756|0.66495345038511|368.39612506749|673.48489463094|870.98591549296|0.538|0.385|0.19648|26|8|0.0038731276595745|0.063694893617021|10220|2020-07-19|-0.64698|2023-11-19|0.28238|2009-07-05
2024-03-03 21:14:17|WEEKLY|04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|1930.7248396427|15|103.77344231314||0|0|0.09181|2238|-0.14373|16|-0.015031073028069|11|31.97|-0.0203|0.04086|0.037641085770046|0.06317374560976|159.03195579272|226.01932121377|285.42278659397|0.477|0.354|0.16653|65|22|0.0015482361376673|0.059791075525813|3500|2000-01-09|-0.30189|2000-01-09|0.36948|2000-01-02
2024-03-03 21:14:17|WEEKLY|04578|946090|/equities/kyowa-exeo-corp|TOPIX500|2950.0505033335|58|121.44222768996||0|0|0.36309|3191|0.10921|65|-0.15657882626069|14|37|0.06193|0.13529|0.16714633468175|0.28761631598953|522.94178779001|807.04634785185|980.63923166978|0.527|0.327|0.19722|55|19|0.0022249808795411|0.061102356596558|3410|2018-09-30|-0.29252|1986-10-12|0.3086|1986-12-07
2024-03-03 21:14:18|WEEKLY|04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2537.3033387881|4|133.48222040398|0.1293|1|2|0.06858|2952.5|-0.09393|25|-0.09393468118196|25|33.16|-0.05847|0.0062|0.0097158166257896|0.057422347856555|57.788740479644|179.87122521564|451.52162253636|0.556|0.333|0.18267|63|24|0.0017281405353728|0.059454292543021|4240|2021-10-03|-0.32984|2008-10-12|0.45783|2000-01-16
2024-03-03 21:14:19|WEEKLY|04580|949896|/equities/kyudenko-corp|TOPIX500|5038.7430205244|71|256.75232649186|0.8378|1|1|0.83776|5743|0.14617|56|-0.084383282658087|4|41.27|0.03555|0.10202|0.077266174070464|0.23373173627356|223.32770125189|1243.1760387866|1313.5864226098|0.612|0.327|0.19169|49|19|0.0021510372848948|0.057336620458891|5922|2024-02-11|-0.19829|2008-10-12|0.25678|2008-11-02
2024-03-03 21:14:21|WEEKLY|04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|1009.6971535927|46|66.434282135776|0.5428|1|1|0.5428|1243.5|-0.13304|10|-0.13304252998909|10|43.55|0.02907|0.06954|0.085259472285726|0.088793826554145|844.90098555964|407.21299788066|129.383001934|0.702|0.426|0.15754|47|26|0.00087434034416826|0.050285621414914|4358.3999023438|1989-01-08|-0.18354|2012-10-28|0.42051|2013-04-14
2024-03-03 21:14:22|WEEKLY|04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|841.21928755083|63|77.560235448552|1.7875|1|2|1.64447|1171.5|-0.10682|8|-0.10681818181818|8|28.92|-0.05732|0.00259|-0.030025100025789|-0.085291933456619|76.391470465454|69.141205325433|134.96543778802|0.538|0.308|0.18352|13|6|0.0017603652968037|0.060597557077626|1172|2024-03-03|-0.16222|2020-04-05|0.2492|2020-03-22
2024-03-03 21:14:23|WEEKLY|04583|992794|/equities/kyushu-railway-co|TOPIX500|3127.2211186766|43|111.09296044115|0.1065|1|1|0.10646|3513|-0.12789|17|-0.071290492239173|18|30.91|-0.06597|-0.02663|-0.093421619514517|-0.045375785041742|67.103892557967|91.06373034|116.13223140496|0.364|0.182|0.11878|11|4|0.00087819371727749|0.042548272251309|3960|2019-03-10|-0.13914|2020-03-15|0.16163|2020-03-22
2024-03-03 21:14:23|WEEKLY|04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|32930.286148685|21|2807.0227398549|0.7181|1|2|0.51814|40800|-0.13529|24|-0.13529135756949|24|28.71|0.05728|0.26366|0.37655981524508|0.51873571715321|382.22992779899|864.31473113448|9836.0658632333|0.571|0.476|0.27754|21|6|0.010052712680578|0.093220064205457|43710|2024-02-18|-0.48261|2014-10-26|0.34328|2012-08-19
2024-03-03 21:14:24|WEEKLY|04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|9170.5088731758|68|363.99704227474|1.0207|1|1|1.02071|10245|0.01411|55|-0.042479838347872|20|35.24|-0.0452|-0.00555|-0.039613344308434|0.01364063890909|41.167446318668|105.5704522138|170.46589018303|0.545|0.273|0.15161|33|14|0.0010941869918699|0.051031504065041|10355|2024-02-11|-0.18966|2008-10-12|0.23344|2002-03-10
2024-03-03 21:14:26|WEEKLY|04586|946264|/equities/lintec-corp|TOPIX500|2676.3424717956|30|132.28753261517|0.3042|1|1|0.30416|3070|-0.20747|17|-0.15438596491228|25|37.84|-0.03706|0.03383|0.032514501504105|0.039795468294942|134.58489730376|118.41841041805|208.03687074476|0.627|0.353|0.18834|51|22|0.0013212455334354|0.059656334864727|3490|2006-02-05|-0.21233|1992-08-16|0.27608|1988-02-14
2024-03-03 21:14:27|WEEKLY|04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|-1416.2109095424|21|46.484445576445|0.0616|-1|1|0.06159|1318|-0.0335|9|-0.033496509434014|9|34.53|-0.00972|0.04881|-0.017510439388323|0.0033671212404058|39.238080039579|81.714391592217|409.31677018634|0.517|0.383|0.16145|60|22|0.0013460086042065|0.049425693116635|2823|2020-08-02|-0.17041|1990-08-26|0.27391|1992-08-30
2024-03-03 21:14:28|WEEKLY|04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|1767.2747986814|8|64.742560395579|0.0231|1|1|0.02311|1926|0.04937|32|-0.049295774647887|35|39.27|0.03926|0.11091|0.059709251335358|0.10412160946187|206.3098497409|373.08073203584|268.24512534819|0.588|0.412|0.19215|51|21|0.0015866666666667|0.062329383084577|6653.7998046875|1989-09-03|-0.2621|1997-09-21|0.275|2020-03-29
2024-03-03 21:14:29|WEEKLY|04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|-2608.8312078204|63|181.04442611151|0.3928|-1|1|0.39281|2169.5|-0.26663|18|-0.26662561576355|18|39.67|0.12547|0.24391|0.18515430192386|0.28593841448081|332.87616639856|562.96576244342|2671.7981299714|0.542|0.417|0.2402|24|8|0.0050034319526627|0.081701597633136|10675|2021-01-10|-0.27817|2008-10-12|0.38105|2008-10-19
2024-03-03 21:14:29|WEEKLY|04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|2423.0751088772|30|111.42746733683|0.3223|1|2|0.29448|2699|-0.10824|20|-0.10824108241082|20|33.53|-0.00135|0.06274|0.066913263039189|0.093852517159164|301.60540672909|327.50747007205|332.22549469353|0.544|0.368|0.16978|57|22|0.0016209484536083|0.057646680412371|4702.5|2000-01-02|-0.21996|1987-10-25|0.25191|1990-10-07
2024-03-03 21:14:31|WEEKLY|04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|3496.3108250883|59|208.59941580304|0.1546|1|1|0.15456|3862|0.04016|12|0.040163573433418|12|35.68|0.03943|0.10845|0.16643718443411|0.3051090329516|198.75384903165|579.83950168881|817.70063515074|0.456|0.298|0.1987|57|19|0.0020878154875717|0.063008914913958|7050|2021-09-19|-0.21466|1990-09-30|0.28592|2008-11-02
2024-03-03 21:14:32|WEEKLY|04592|952608|/equities/mani-inc|TOPIX500|1886.6224553457|30|106.14367140287|0.0728|1|1|0.07283|2055|0.09013|23|0.090133982947625|23|32.68|-0.03254|0.11823|0.082525416967498|0.081729409919263|135.69169980584|121.54354965398|240.71687602385|0.421|0.316|0.17333|19|6|0.0029886615384615|0.058206353846154|3210|2019-12-29|-0.62875|2014-06-22|0.44373|2020-03-22
2024-03-03 21:14:33|WEEKLY|04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|2190.1670434872|67|119.36098550428|0.7076|1|2|0.58294|2505|-0.3276|21|0.17034855179185|34|32.16|-0.01229|0.05383|-0.0032959384509496|0.055373890668778|32.955354707817|189.68201653682|922.88990443005|0.603|0.365|0.20066|63|27|0.0023973996175908|0.067872739005736|2705|2023-06-25|-0.24832|2002-10-06|0.60222|1984-04-08
2024-03-03 21:14:34|WEEKLY|04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|2656.6623791343|44|108.93615763373|0.1289|1|1|0.12885|2930.5|-0.16429|15|-0.16428571428571|15|31.53|-0.02107|0.01637|0.0047112371788154|0.075902976691964|87.389259883696|128.29071665734|170.77505827506|0.467|0.333|0.13232|15|7|0.0016359302325581|0.045534341085271|4580|2018-07-01|-0.13069|2020-03-15|0.21912|2020-03-29
2024-03-03 21:14:35|WEEKLY|04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|-2584.4154937774|16|100.66900371735|-0.0831|-1|1|-0.08315|2449|-0.0215|27|-0.021502193400807|27|34.62|-0.01743|0.0389|0.024281139907684|0.07145585678983|61.103317357453|171.2984596833|231.23407199071|0.617|0.367|0.17993|60|29|0.00138715583174|0.063090191204589|3409.1000976562|1989-10-01|-0.32761|2008-10-12|0.20299|2020-03-22
2024-03-03 21:14:36|WEEKLY|04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|3615.3291929849|108|171.90124210453|0.4281|1|2|0.35902|3986|-0.15518|19|-0.04188679245283|28|32.15|-0.01284|0.02801|0.027175284527121|0.039669986169955|136.2089072081|153.82908574535|446.26062981693|0.59|0.426|0.14416|61|25|0.0014914651837524|0.051271382978723|4211|2024-02-25|-0.22327|2008-10-12|0.27434|1992-08-30
2024-03-03 21:14:37|WEEKLY|04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|-2865.4882682735|20|154.05916632127|0.0367|-1|1|0.03672|2466|0.08456|24|0.084562467082749|24|27.87|-0.03939|0.0237|0.044821871177307|0.069315530375616|144.11134758898|178.14958800982|723.59157521392|0.567|0.433|0.16947|30|10|0.003238865497076|0.059514467836257|3193.6999511719|2023-08-20|-0.22663|2008-02-24|0.20522|2007-11-25
2024-03-03 21:14:38|WEEKLY|04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1528.3226042391|4|127.03460716989||0|0|-0.07865|1763|-0.27482|15|0.26794104118565|35|33.16|0.03778|0.10738|0.10252640341887|0.17445190599624|317.27926117291|423.75853202835|64.697247706422|0.556|0.333|0.21989|63|23|0.0013072801147228|0.071888690248566|5650|1989-08-27|-0.3066|2001-09-23|0.32642|2009-04-12
2024-03-03 21:14:39|WEEKLY|04599|952500|/equities/ashikaga-holdings|TOPIX500|394.3486038486|73|23.450464366547||0|0|0.65342|482.8|-0.09231|18|-0.092307692307692|18|27|-0.06186|-0.012|-0.023362744537388|-0.050483004010262|69.423905038896|71.446597565327|109.47845528185|0.588|0.353|0.18873|17|7|0.0010826365348399|0.056711035781544|604|2014-01-19|-0.15922|2016-02-14|0.34884|2014-01-12
2024-03-03 21:14:40|WEEKLY|04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|-2569.1947449828|12|103.92918048692||0|0|0.00243|2260.5|0.19356|35|0.19355550636539|35|38.74|0.05331|0.10939|0.0747939249075|0.14206645581784|300.62958786024|645.34233342376|181.49337615416|0.711|0.474|0.17385|38|16|0.0013083546864464|0.055601301416049|2689|2019-03-31|-0.23486|1997-12-14|0.50873|1999-04-04
2024-03-03 21:14:42|WEEKLY|04601|951799|/equities/megmilk-snow-brand|TOPIX500|-2370.8225923745|12|92.01562643394|-0.0561|-1|1|-0.05614|2220|0.10938|53|-0.14113389626055|48|33.64|-0.04279|-0.00639|-0.084019998602394|-0.12107749517749|36.781658644359|45.815600128557|129.90052662376|0.5|0.273|0.1689|22|11|0.0010003062583222|0.049652197070573|3835|2016-07-03|-0.12227|2011-03-20|0.22531|2020-03-22
2024-03-03 21:14:43|WEEKLY|04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3715.5050199492|12|129.56837757091||0|0|-0.01757|3360|-0.11698|15|-0.1169757489301|15|31.92|-0.00973|0.05711|-0.033613838515677|0.031732639703115|24.278528626597|58.560070790588|216.77419354839|0.667|0.375|0.14221|24|13|0.0017762934362934|0.043711454311454|10930|2016-07-10|-0.5|2018-01-21|0.17811|2015-08-09
2024-03-03 21:14:43|WEEKLY|04603|952986|/equities/meitec-corp|TOPIX500|2699.6617409529|196|119.77941968237||0|0|0.69817|3085|0.05317|40|0.053165845992783|40|41.27|0.04876|0.10404|0.097130647448116|0.14305445911392|445.91238255306|404.26591976344|240.63962558502|0.622|0.378|0.21604|37|14|0.0017989837398374|0.064579651567944|3181|2024-02-04|-0.39102|1998-10-04|0.28644|2009-06-14
2024-03-03 21:14:44|WEEKLY|04604|976163|/equities/menicon-co-ltd|TOPIX500|-2254.105602048|3|180.90668061441||0|0|-0.11835|1776.5|0.10595|20|-0.19455577822311|30|28.13|0.00407|0.07245|-0.018148064266224|0.003367874261114|71.247407270118|92.587172144575|137.18146718147|0.563|0.313|0.23511|16|7|0.0024607522123894|0.071512853982301|4830|2021-09-19|-0.46518|2016-10-09|0.21429|2020-03-22
2024-03-03 21:14:45|WEEKLY|04605|952166|/equities/milbon-co-ltd|TOPIX500|-3892.1467636429|60|197.38225454763||0|0|0.39981|3193|-0.04193|22|-0.041929978939901|22|36.37|0.15552|0.24055|0.037640286132151|0.095850613166409|97.405805562394|217.78218641353|793.48907764183|0.5|0.368|0.19822|38|13|0.0027682859125607|0.059056904927134|7270|2021-02-21|-0.19995|2002-10-13|0.4886|1999-10-10
2024-03-03 21:14:47|WEEKLY|04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2651.937775469|16|153.85407484367|0.1609|1|2|0.13185|3159|0.33512|89|0.33511507870126|89|37.76|0.09417|0.16436|0.21019692538877|0.35452789952673|512.66485489592|955.09125098034|425.16823687752|0.491|0.309|0.20409|55|17|0.002023240917782|0.070074608030593|3380|2021-12-19|-0.25915|2008-10-12|0.25631|1991-02-17
2024-03-03 21:14:48|WEEKLY|04607|949827|/equities/mirait-holdings-corp|TOPIX500|-1990.3400709324|13|80.202021279725||0|0|-0.02745|1871.5|0.15103|40|0.15103491295058|40|42.94|0.04707|0.09263|0.1270672468532|0.23634267017399|244.34281986717|265.50744648698|338.42676311031|0.563|0.313|0.17843|16|7|0.0025019456366237|0.052694306151645|2403|2021-09-19|-0.23014|2016-08-07|0.19613|2013-02-10
2024-03-03 21:14:48|WEEKLY|04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|-2570.4607408453|36|168.58822225359||0|0|0.20443|2282.5|-0.17957|28|-0.12697294364718|13|29.52|0.00455|0.06495|0.065325635557268|0.15893447619249|69.556044174968|284.40295814796|980.45531360777|0.538|0.365|0.20577|52|21|0.0027717898089172|0.071678840764331|5230|2021-11-21|-0.17838|2001-08-26|0.29569|2002-11-24
2024-03-03 21:14:49|WEEKLY|04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-965.90683505752|4|37.056849554886||0|0|-0.02674|860|0.10837|51|0.10837451365453|51|43.45|0.08|0.15131|0.1601157409084|0.17211062752403|483.91842165612|378.82670900371|120.78651685393|0.591|0.455|0.18176|22|6|0.0010895724713243|0.060282022940563|1319.5|2018-01-14|-0.18928|2008-10-05|0.18263|2016-07-17
2024-03-03 21:14:50|WEEKLY|04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2776.4759058787|54|160.67469804042|1.0819|1|1|1.08193|3268|-0.18944|35|0.57337498964741|94|32.37|-0.03674|0.03018|-0.0098787642802155|0.0207581873408|44.946814641185|118.14853185944|1997.554937701|0.524|0.333|0.17059|63|19|0.0024060038240918|0.059744373804971|3349|2024-03-03|-0.20571|2008-10-05|0.19154|2008-12-14
2024-03-03 21:14:52|WEEKLY|04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|2070.3982692829|16|108.61724357235|0.2345|1|2|0.21091|2431.5|0.24509|28|0.24508967612269|28|35.2|0.02625|0.08736|0.043777036549479|0.13868849456549|102.85050927775|807.34092907281|572.11764705882|0.661|0.424|0.18691|59|26|0.0018953298279159|0.063272782026769|2437.5|2024-03-03|-0.19582|2008-10-05|0.23967|1999-04-04
2024-03-03 21:14:53|WEEKLY|04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1934.7236818174|30|116.25877272755|0.3485|1|1|0.34852|2397|-0.0564|30|-0.055268107605304|49|33.82|0.02481|0.08161|-0.031379599283245|0.0013326523626091|10.693861454728|42.161338009188|511.19642380059|0.574|0.344|0.18719|61|28|0.0019431978967495|0.066385492351817|4070|2007-05-13|-0.21206|2008-11-23|0.23955|2020-03-29
2024-03-03 21:14:54|WEEKLY|04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|2299.216308215|17|108.8101075355|0.1618|1|2|0.13368|2514.5|-0.04518|24|-0.045183714001986|24|34.03|0.03736|0.11037|4.2881188050816E-5|0.027962666776036|46.685325523425|85.683179618508|380.86942646276|0.459|0.328|0.21043|61|19|0.0019131070745698|0.069842447418738|3555|2018-01-07|-0.25356|2001-09-09|0.23729|1991-02-10
2024-03-03 21:14:54|WEEKLY|04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|10030.306374951|42|614.06454168297|1.2213|1|2|1.15601|11940|-0.21688|47|0.025528811086798|36|34.76|-0.12182|0.19254|0.24877108717735|0.36367333410368|902.74608928173|2573.0853857566|445.5223880597|0.559|0.424|0.19686|59|19|0.0054682600382409|0.06105706500956|13000|1989-07-30|-0.89508|2009-05-31|8.77636|2012-07-22
2024-03-03 21:14:55|WEEKLY|04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|4081.7370913508|52|179.42096954975||0|0|0.42569|4662|0.01059|18|0.21448859051313|76|31.4|-0.03713|0.04025|0.048009582829661|0.096586259893686|82.871152463345|150.81743356815|963.62135544224|0.431|0.292|0.18542|65|20|0.0021449665391969|0.064278083173996|4800|1989-12-17|-0.27245|2008-10-12|0.35398|2000-01-16
2024-03-03 21:14:57|WEEKLY|04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|2417.7973669845|102|107.36873982277||0|0|0.13126|2641.5|-0.07653|40|-0.088272383354351|23|31.6|-0.1519|0.1734|-0.015302289078151|0.28765726815869|-8179.6982876608|983.59797013585|66.672557740224|0.73|0.46|0.23127|63|32|0.005100258126195|0.069942442638623|13600|1989-04-16|-0.90724|2009-01-25|9.11538|2011-07-31
2024-03-03 21:14:58|WEEKLY|04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|-524.64368587293|20|25.241295338279||0|0|0.10908|467.2|-0.06138|11|-0.06137799563321|11|36.36|0.03538|0.0997|0.057056156536158|0.057485151215598|197.04188477447|157.82865735933|3.993162497496|0.5|0.38|0.19456|50|16|-0.0002374251497006|0.068175743059336|13000|1989-01-08|-0.40496|2016-04-24|0.29114|2021-02-07
2024-03-03 21:14:59|WEEKLY|04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|1348.4833011211|67|62.005566292963||0|0|1.06999|1570.5|0.38045|90|0.3804483615086|90|41.74|0.05111|0.12323|0.072959863431613|0.095340331134382|205.35017713895|205.0524958574|125.64|0.556|0.407|0.16965|27|8|0.0013644006705784|0.062829312657167|1950|2006-04-09|-0.20045|2008-10-12|0.22889|2009-05-10
2024-03-03 21:15:00|WEEKLY|04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|-1053.5458020218|12|34.357562909845|-0.1177|-1|1|-0.11772|1053|0.50495|81|0.50495203767722|81|28.73|-0.01269|0.05082|0.06883356944195|0.10643433517511|437.93200553929|449.88085005583|848.50927715328|0.571|0.357|0.17676|70|26|0.0024484075173096|0.061583674579624|1088|2023-09-24|-0.27727|1992-04-19|0.57125|1999-03-28
2024-03-03 21:15:01|WEEKLY|04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5741.7459840349|165|301.25133865504|2.3844|1|1|2.38442|6713|-0.21687|10|-0.080135440180587|11|29.66|-0.03917|0.00642|-0.027218553217743|-0.0023119229755331|23.012838250674|74.401153893889|2050.0839058622|0.6|0.415|0.1668|65|29|0.0024069407265774|0.05882637667304|6768|2024-03-03|-0.18322|2008-12-07|0.25921|1999-04-11
2024-03-03 21:15:03|WEEKLY|04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3766.5856333073|15|218.31296479613|-0.0072|1|1|-0.0072|4274|-0.17752|5|0.1425|34|35.22|-0.03701|0.1126|0.089203161444064|0.17889438703097|262.1484965161|1159.6195367652|259.74658159345|0.644|0.39|0.22476|59|23|0.0032794502868069|0.071274756214149|11950|1989-04-16|-0.80732|2009-01-11|3.73404|2012-07-22
2024-03-03 21:15:03|WEEKLY|04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3479.5433740004|40|205.3188753332|0.5271|1|2|0.5102|4144|-0.11727|39|-0.11726685133887|39|34.8|-0.00755|0.06396|0.094181709776753|0.14020380115672|299.27145397864|324.50376820389|695.41866592047|0.627|0.407|0.20309|59|21|0.0021807361376673|0.069117265774379|4210|2024-03-03|-0.24635|2020-03-15|0.25426|2013-04-07
2024-03-03 21:15:04|WEEKLY|04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|4054.2866002881|102|241.64617111876|0.2086|1|1|0.20861|4351|-0.02199|15|-0.021989755196078|15|37.57|-0.08984|0.23079|0.059451688367145|0.40862229859996|-10899.372172311|1759.9690820105|100.02298850575|0.679|0.396|0.23076|53|25|0.0051430114722753|0.072476108986616|10900|1989-12-24|-0.9064|2009-01-25|8.63855|2012-07-22
2024-03-03 21:15:05|WEEKLY|04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|4439.4068322853|11|307.07795031441||0|0|0.09826|5175|-0.20419|7|0.080939226519337|36|35.29|-0.0753|0.23573|0.27420248551475|0.32309402861848|1794.8223362043|816.46154161473|314.42528805964|0.559|0.407|0.24388|59|23|0.0058830736137667|0.07521663957935|20400|2007-10-21|-0.89762|2009-03-15|8.47581|2012-07-22
2024-03-03 21:15:06|WEEKLY|04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|2652.1391174604|1|148.4536275132||0|0|0|3178|0.02695|55|0.026952526799388|55|36.96|0.01104|0.07247|0.052043482350339|0.11335682877379|296.46691403104|728.90236204525|1201.5122873346|0.691|0.436|0.16934|55|24|0.0020531824889326|0.054016212493851|6350|2021-01-17|-0.20803|1987-10-25|0.23636|1990-04-15
2024-03-03 21:15:08|WEEKLY|04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2445.5599363664|35|113.2300212112|0.2838|1|1|0.28381|2838.5|-0.1833|16|-0.10615704388682|24|36.48|0.14171|0.19141|0.22120807677117|0.37642075048494|777.18921951407|626.71730444676|265.28037383178|0.655|0.345|0.16965|29|15|0.0021332142857143|0.059715155677656|10300|2006-04-23|-0.24848|2003-04-06|0.3348|2003-10-05
2024-03-03 21:15:09|WEEKLY|04627|949912|/equities/mochida-pharmaceutical|TOPIX500|-3556.0347625389|95|125.81042876166||0|0|0.02849|3240|-0.09675|13|-0.096749964392971|13|38.42|0.01354|0.10996|0.06711621371726|0.10251733447337|193.21177905999|265.191998838|38.018799926203|0.596|0.404|0.17799|52|19|0.00085044455066922|0.061689187380497|45564.30078125|1984-10-28|-0.48546|2014-01-19|0.50909|1992-03-01
2024-03-03 21:15:10|WEEKLY|04628|1034504|/equities/money-forward|TOPIX500|4870.648568381|7|479.28381053965|0.3849|1|2|0.28297|6869|0.06079|45|0.060793074890141|45|29.82|-0.0696|0.03372|0.034763825124831|0.19142605634935|55.359965344377|151.01425287499|445.31604538088|0.727|0.455|0.31495|11|5|0.0075818862275449|0.11299595808383|9190|2021-09-12|-0.22562|2018-03-25|0.22846|2018-03-04
2024-03-03 21:15:10|WEEKLY|04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|-1566.0394398195|25|118.3930361881||0|0|0.10875|1426|-0.21875|20|-0.21875|20|31.21|0.32339|0.43884|0.015867893842181|0.068957063694018|70.947882735586|133.3074361651|2087.8476373118|0.5|0.393|0.2656|28|8|0.0057842538975501|0.092241726057906|3470|2021-02-28|-0.50074|2016-08-28|0.3595|2008-06-01
2024-03-03 21:15:11|WEEKLY|04630|951788|/equities/morinaga-co-ltd|TOPIX500|2494.5603269697|43|115.47143149173|0.2969|1|2|0.23689|2665.5|-0.12094|35|-0.063337393422655|18|38.68|0.03001|0.07331|0.028259466289564|0.060592179466423|92.37733999493|151.40733755586|411.78743245281|0.679|0.396|0.14805|53|29|0.0015994837476099|0.056708446462715|3635|2017-06-18|-0.2012|1992-04-05|0.28926|1998-01-18
2024-03-03 21:15:13|WEEKLY|04631|951797|/equities/morinaga-milk-industry|TOPIX500|-3783.1977521887|14|235.38339309094||0|0|-0.10707|3076|-0.42244|49|-0.42243531422113|49|35.84|-0.05447|0.02044|-0.038426472041574|-0.017586277857258|29.54314808444|56.670011834212|166.37818686503|0.397|0.293|0.17268|58|12|0.0011679445506692|0.056652174952199|7380|2021-09-19|-0.49344|2023-12-03|0.29966|2000-07-09
2024-03-03 21:15:14|WEEKLY|04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|6338.6771311794|112|367.24686064618|0.9684|1|2|0.88523|7507|-0.08778|35|-0.087781568423244|35|34.19|-0.02234|0.033|0.013099842019083|0.04461261467402|97.288810647032|111.72396475176|191.50510204082|0.333|0.238|0.15909|21|5|0.0018143305186972|0.059562448733414|7693|2024-03-03|-0.2964|2008-11-23|0.25008|2024-02-18
2024-03-03 21:15:15|WEEKLY|04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|-3651.2975154674|23|212.09917182248||0|0|-0.1079|3029|-0.12295|4|-0.12295029797743|4|30.31|0.02295|0.10184|0.096500735835448|0.13500256725438|506.74446164198|632.79509149075|559.06239723974|0.632|0.441|0.18551|68|25|0.0023739942390783|0.063218175708113|10835|2021-01-31|-0.66429|2023-10-01|0.22198|2003-07-06
2024-03-03 21:15:16|WEEKLY|04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|-3014.6421041166|50|186.01066182161||0|0|0.20207|2505.5|-0.12653|8|-0.1265347837701|8|39.04|0.03821|0.10775|0.12996167341359|0.26339021316168|252.18681665895|566.20465789598|551.87224669604|0.577|0.385|0.22762|26|9|0.0028964943609023|0.071802246240602|5610|2021-04-11|-0.24293|2008-12-07|0.25672|2018-11-04
2024-03-03 21:15:17|WEEKLY|04635|952678|/equities/nagase-co-ltd|TOPIX500|2301.8911481541|3|65.619617281974||0|0|0.00261|2497.5|-0.09398|19|0.14987605193874|63|36.67|0.02195|0.06931|0.06771032359775|0.10957618488768|402.07478888154|518.60503604885|541.99220185789|0.544|0.368|0.17249|57|22|0.0017900764818356|0.059008178776291|2568.5|2023-09-10|-0.21304|1990-09-30|0.41701|1992-08-30
2024-03-03 21:15:18|WEEKLY|04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|2104.8137869138|8|86.67511933063||0|0|-0.09994|2139|0.04317|86|0.043165172337442|86|40.86|0.02573|0.06089|0.038894251408682|0.090036625418832|198.99185852403|401.16524074729|230.34676461738|0.588|0.373|0.12297|51|21|0.00088607364897178|0.041327948350072|8009.7001953125|1989-11-12|-0.16532|1986-10-26|0.20597|1987-03-01
2024-03-03 21:15:19|WEEKLY|04637|952895|/equities/nankai-electric-railway|TOPIX500|-3154.1982998649|34|119.98368339551|-0.0227|-1|1|-0.02268|3044|-0.09249|25|-0.092487779980321|25|30.69|-0.05135|-0.01382|-0.036530231351573|-0.016600349071491|52.496936570164|77.794449546401|155.70332480818|0.538|0.385|0.13725|26|8|0.00098914560770157|0.041315439229844|3620|2016-02-07|-0.13977|2020-08-02|0.17236|2020-03-22
2024-03-03 21:15:20|WEEKLY|04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|8753.1088261462|8|445.79705795125|0.2275|1|2|0.17177|10335|-0.14839|10|-0.14838709677419|10|34.18|0.02588|0.09742|0.08014650576819|0.084823730064282|382.51684527644|290.77160794158|74.792663689342|0.525|0.393|0.19295|61|18|0.0010434942638623|0.064550071701721|34500|2000-07-09|-0.23487|2008-10-12|0.32975|2003-07-06
2024-03-03 21:15:21|WEEKLY|04639|952566|/equities/net-one-systems|TOPIX500|2268.5537274282|4|142.24869423495|0.0241|1|1|0.02408|2658|-0.23583|38|-0.23582958908693|38|40.66|0.29934|0.41175|0.13297033777945|0.13941202820703|482.37197344794|270.76465632509|245.36138467596|0.486|0.314|0.24315|35|14|0.0031208485273492|0.087860694249649|5140|2020-10-18|-0.27273|2020-11-01|0.54543|1999-09-12
2024-03-03 21:15:22|WEEKLY|04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|-3117.9182036129|11|265.48307751713|0.0215|-1|1|0.02146|2553|-0.13894|6|-0.13894389438944|6|31.3|-0.03632|0.04999|-0.041567337655108|-0.024573974878671|43.362014599006|70.104810167698|464.18181818182|0.6|0.4|0.26035|20|11|0.0040902201257862|0.078704779874214|3740|2021-04-11|-0.27675|2019-08-11|0.21257|2017-08-20
2024-03-03 21:15:24|WEEKLY|04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1744.2754305037|2|65.158189832085|0.0119|1|1|0.01193|1951|-0.08681|18|-0.053359327669555|8|35.44|0.02663|0.07731|0.065226097523593|0.092177795033572|305.01888459582|330.09398443092|328.23013456691|0.559|0.39|0.17541|59|24|0.0016097370936902|0.060339569789675|4220|2007-11-11|-0.24558|2008-10-12|0.27038|2020-03-29
2024-03-03 21:15:24|WEEKLY|04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|3981.5857090132|8|183.47143032894|0.2756|1|2|0.21493|4573|-0.18216|12|0.15407502372714|33|29.37|-0.00933|0.05851|0.0038429986212106|0.031296374483948|52.19975480599|122.86899030181|600.20998207959|0.592|0.408|0.17742|71|22|0.0019933556405354|0.062623981835564|4619|2024-03-03|-0.2786|1987-10-25|0.30156|1999-12-12
2024-03-03 21:15:25|WEEKLY|04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4768.8736251689|50|190.87545827702||0|0|0.34601|5310|-0.11425|14|-0.11425339366516|14|32.43|-0.03925|0.0292|0.013638561114111|0.042721144987869|76.104174071013|185.08203918543|679.20185250837|0.667|0.46|0.1529|63|27|0.001671051625239|0.050643862332696|7320|2017-06-18|-0.36774|2002-08-11|0.32559|2020-03-29
2024-03-03 21:15:26|WEEKLY|04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|1231.5277547838|45|77.041673564863|0.5048|1|2|0.4481|1451|-0.13426|12|-0.13426246899438|12|30.57|-0.03241|0.04075|0.013943887069645|0.06513219093596|50.833027145796|247.31906509806|543.4456928839|0.657|0.403|0.20459|67|28|0.002108207456979|0.068348073613767|1546|2024-02-18|-0.22117|1999-11-14|0.43529|1998-11-15
2024-03-03 21:15:27|WEEKLY|04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|3322.6333559627|8|165.10999321118|0.0629|1|1|0.06288|3803|-0.1074|14|0.28265184597062|60|37.91|-0.00571|0.04872|0.010991671643748|0.056270974712438|34.349395002725|116.38895834424|798.61400724757|0.655|0.418|0.17498|55|31|0.0018297944550669|0.057725989483748|3916|2024-02-25|-0.2652|2008-10-12|0.22553|1998-01-18
2024-03-03 21:15:29|WEEKLY|04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|-6422.0269073143|24|289.57553847738|0.1876|-1|1|0.18761|5716|-0.06773|42|-0.067729083665339|42|36.22|0.07282|0.1577|0.13920791074212|0.18991718062865|261.01564619431|245.30459006898|813.66548042705|0.472|0.333|0.20132|36|13|0.0029149886963075|0.066228847023361|15175|2021-02-21|-0.22249|2000-03-05|0.28457|1999-11-28
2024-03-03 21:15:30|WEEKLY|04647|946266|/equities/nifco-inc|TOPIX500|-4116.1326769367|14|204.32646172421||0|0|-0.0153|3650|0.00307|39|0.003066168936942|39|35.84|-0.0078|0.04938|0.037828308347888|0.056255484458934|174.79056882035|233.70735792529|394.33881766142|0.534|0.379|0.18781|58|19|0.0016202198852772|0.060678503824092|4442|2023-09-10|-0.2539|2008-10-12|0.29289|1992-08-30
2024-03-03 21:15:31|WEEKLY|04648|946227|/equities/nihon-kohden-corp|TOPIX500|3972.9440299625|72|221.33636888182|0.2801|1|2|0.23964|4190|-0.04391|11|-0.043905044419406|11|34.24|-0.02308|0.04523|0.058960068669822|0.11253379611325|173.99267634411|369.44728083512|921.89218921892|0.542|0.356|0.20718|59|22|0.0022152893352463|0.063733448110952|4783|2024-01-14|-0.29742|2009-02-15|0.31997|1990-04-01
2024-03-03 21:15:32|WEEKLY|04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|811.62126396406|5|75.976241276304|0.1836|1|2|0.05565|1003.5|-0.05712|15|-0.057116063165619|15|31.1|-0.06593|0.04965|0.12418133411414|0.20382417077873|210.0624762206|310.81358761255|590.98938867163|0.552|0.379|0.277|29|8|0.0041982119205298|0.085006777041943|3785|2020-12-06|-0.49385|2016-08-28|0.30603|2007-01-28
2024-03-03 21:15:33|WEEKLY|04650|946271|/equities/nihon-unisys-ltd|TOPIX500|4083.973529478|71|184.67549017399|0.4353|1|1|0.43533|4672|-0.10941|39|0.013157894736842|33|35.47|0.00118|0.08378|0.069792150635217|0.12503329281347|159.38036023313|477.06429978101|524.94382022472|0.632|0.439|0.22984|57|23|0.0024444502868069|0.073096620458891|4850|1999-09-12|-0.34389|1990-04-08|0.43373|1999-03-28
2024-03-03 21:15:34|WEEKLY|04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|-3335.9396269839|12|112.67865678384|-0.0318|-1|1|-0.03176|3119|0.36233|75|0.36232537178909|75|38.48|0.00705|0.06294|0.0094950871979004|0.052719439341568|93.264851805017|225.73278375094|968.93447006495|0.556|0.37|0.14997|54|21|0.0018436093824797|0.051174217328865|3440|2018-01-07|-0.2|1990-08-26|0.25|1990-09-02
2024-03-03 21:15:35|WEEKLY|04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|-1634.4067851316|30|81.845160357726|0.0269|-1|1|0.02686|1539.5|-0.21666|13|-0.21665582303188|13|31.26|0.03805|0.10457|0.038139494575005|0.048536628546817|121.66369225296|130.23431148972|229.77611940298|0.485|0.333|0.20833|66|21|0.0018541491395793|0.073194674952199|4430|2000-04-16|-0.22989|1997-11-02|0.23364|2001-01-21
2024-03-03 21:15:36|WEEKLY|04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|7764.604616296|43|402.15675360008|0.4734|1|1|0.47343|8484|0.3467|69|0.34670487106017|69|27.67|0.0614|0.14538|0.11077194150589|0.21906567628028|337.44491032859|2259.0887026183|5176.3272214386|0.583|0.375|0.17251|72|24|0.0033933775811209|0.063403244837758|9028|2024-02-18|-0.29191|1984-06-24|0.70744|2016-07-17
2024-03-03 21:15:37|WEEKLY|04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|3239.0783147643|41|126.17885501365|0.3616|1|1|0.36164|3592|-0.07598|52|-0.075982209043736|52|34.78|0.01672|0.08687|0.052645562997573|0.087767494297011|191.29079594899|306.23919483916|162.3429377864|0.559|0.373|0.22863|59|24|0.0016220267686424|0.070254679732314|11750|2007-07-22|-0.22921|2018-02-11|0.32654|2002-03-03
2024-03-03 21:15:38|WEEKLY|04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|7907.8704371077|8|305.4204518641|-0.0368|1|2|-0.05712|8039|-0.16301|21|-0.093819530284302|75|37.91|0.00127|0.04831|0.025339631158786|0.082148633724314|116.19401832714|334.04515072287|261.20155075348|0.636|0.382|0.18316|55|27|0.001424689292543|0.059957447418738|19000|1989-12-10|-0.21958|1990-09-30|0.26316|2000-01-16
2024-03-03 21:15:40|WEEKLY|04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|1207.2555528071|83|52.854571000173|0.047|1|1|0.04696|1293|0.03613|37|0.03613369467028|37|34.07|-0.04011|0.01752|0.0060632803883709|0.036860149487158|72.28212648871|155.72998501634|251.75234841569|0.559|0.356|0.17356|59|24|0.0013922896749522|0.059238303059273|1899|2017-11-12|-0.35188|2008-10-12|0.57447|1987-05-31
2024-03-03 21:15:41|WEEKLY|04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|1576.9519047929|6|71.13592157961||0|0|-0.03249|1757|-0.15964|16|0.047129382652068|9|31|0.45278|0.54229|0.0016968103718423|0.050063658465987|93.77796663097|135.35072356872|2474.6478873239|0.474|0.368|0.1715|19|3|0.017381784511785|0.057640336700337|3530|2017-10-15|-0.16185|2020-03-15|8.86486|2016-09-04
2024-03-03 21:15:41|WEEKLY|04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|-1181.9663426372|23|69.582934007637||0|0|-0.11382|1120.5|0.43526|100|0.75747508305648|41|36.96|-0.0115|0.06529|0.046035472086586|0.068577803017556|74.093675515666|96.537560343904|363.3268554396|0.643|0.375|0.22149|56|30|0.0021203154875717|0.066052973231358|4860|2015-03-15|-0.78708|2016-09-25|0.3|1994-01-16
2024-03-03 21:15:42|WEEKLY|04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|-1434.4771249362|3|92.492374978744||0|0|-0.01604|1140|0.14157|51|0.14157135247658|51|40.43|-0.03216|0.00574|-0.00044901660185259|-0.022045838642786|87.579504131054|86.267275608338|94.527363184079|0.714|0.357|0.16928|14|8|0.00067026408450704|0.051666091549296|2366|2017-11-12|-0.20594|2024-02-18|0.21247|2013-04-28
2024-03-03 21:15:43|WEEKLY|04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|-5634.977774769|20|268.99259158968|0.1307|-1|1|0.13067|4790|-0.14627|7|-0.1462658816238|7|21.24|-0.01956|0.04983|0.04473322871339|0.11181396098792|82.749192277653|461.31172896234|395.18192364326|0.56|0.363|0.14498|91|29|0.0019087090163934|0.049448596311475|10360|2020-01-26|-0.22905|1997-10-05|0.49135|1984-08-12
2024-03-03 21:15:45|WEEKLY|04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|-5782.6878131881|50|146.12388529188|-0.085|-1|1|-0.085|5642|-0.09722|3|-0.097222222222222|3|31.92|-0.03868|0.01453|-0.0040250240798366|0.035348054814894|39.746197575462|152.4084541169|422.71673083125|0.656|0.406|0.18821|64|33|0.0017475812619503|0.062000363288719|12300|1989-10-22|-0.21262|2008-10-12|0.35714|1990-09-02
2024-03-03 21:15:46|WEEKLY|04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|3174.7070804275|1|174.59763985752||0|0|0|3784|0.46861|91|0.46861447158183|91|32.18|-0.08627|0.20568|0.258209239537|0.38022672192456|368.67430019869|496.42465271302|212.58426966292|0.585|0.4|0.21143|65|29|0.0053219550669216|0.063315836520076|9840|1989-02-26|-0.89863|2009-06-07|9.0678|2010-07-25
2024-03-03 21:15:47|WEEKLY|04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|818.68665761372|46|40.237778760922|0.6662|1|2|0.63419|951.1|0.08114|44|0.081135902636917|44|41.78|0.03279|0.09204|0.0035833970029361|0.042750070206639|45.975009508782|108.15566142941|326.054143224|0.531|0.408|0.19076|49|18|0.0016389101338432|0.0629640583174|1070|1990-01-07|-0.32454|2008-10-12|0.3766|2015-12-27
2024-03-03 21:15:47|WEEKLY|04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|-238.43030181067|36|18.860101112183||0|0|-0.05982|180.7|-0.93235|135|-0.93235469152946|135|41.22|-0.07876|0.05091|-0.072334625363189|-0.062044609426499|2.1003121038437|4.5308906499799|2.0944895190514|0.543|0.391|0.1703|46|13|9.2180217503888E-7|0.051456892801657|15588.200195312|1987-04-26|-0.95862|2023-07-02|0.28917|1990-10-28
2024-03-03 21:15:48|WEEKLY|04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|1872.6774971556|54|116.32175085333|0.9377|1|2|0.87577|2144|-0.1087|29|-0.10870022178175|29|33.41|-0.01995|0.05234|0.062608601088775|0.10339035021451|205.1659061918|361.81572763893|696.10389610389|0.672|0.443|0.17644|61|22|0.0020506743185079|0.060243548541368|9350|2000-02-20|-0.23406|2008-10-12|0.35|2000-04-02
2024-03-03 21:15:50|WEEKLY|04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|4196.0234632586|54|294.04081858534||0|0|0.33324|4793|-0.28007|32|-0.28006535875535|32|33.43|0.02797|0.08843|0.0137817698867|0.016899464274151|80.148799458453|95.256550375108|620.61376094245|0.557|0.377|0.20119|61|27|0.00203267208413|0.065238919694073|5236|2024-01-21|-0.24475|2021-10-03|0.32143|2021-08-08
2024-03-03 21:15:51|WEEKLY|04667|946274|/equities/nipro-corp|TOPIX500|1102.9832387256|2|53.255028382309||0|0|-0.02769|1229|-0.16875|20|-0.090026478375993|17|32.11|0.01591|0.07552|0.089008425247151|0.16578453143128|241.28244485231|478.31845328319|238.64077669903|0.432|0.318|0.1471|44|15|0.0013466619519095|0.04682270155587|1752|2017-05-14|-0.17496|2013-06-09|0.295|2013-05-12
2024-03-03 21:15:52|WEEKLY|04668|952892|/equities/nishi-nippon-railroad|TOPIX500|-2623.9759502306|21|78.040759031111|0.0019|-1|1|0.00186|2413|-0.08097|9|-0.080973199011595|9|41.44|0.01156|0.04549|0.033910684301942|0.057074584523313|131.31199231867|140.29413242873|344.66505986955|0.46|0.22|0.13549|50|18|0.0011196223709369|0.04402879541109|5131.7998046875|1989-12-03|-0.19076|1992-04-05|0.33269|2020-03-22
2024-03-03 21:15:53|WEEKLY|04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|4061.5001737117|14|149.83327542944||0|0|0.1502|4541|-0.13026|7|-0.079646029811182|4|33|0.01696|0.06975|0.01286525742159|0.083944923111714|34.562407365965|192.98109465783|355.37641465616|0.587|0.365|0.18798|63|27|0.0018752390057361|0.064077394837476|9700|1989-04-16|-0.36449|2009-01-25|0.39333|1985-07-14
2024-03-03 21:15:54|WEEKLY|04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5424.4370317256|8|283.85432275815|0.0422|1|1|0.0422|6248|-0.1798|9|-0.17980186307852|9|36.58|0.02891|0.08911|0.12926316033864|0.19399876067232|796.21911857432|961.79444957676|2702.4221809997|0.544|0.368|0.20074|57|20|0.002854173040153|0.066057294455067|7670|2022-06-12|-0.36194|2008-10-12|0.61331|2008-11-02
2024-03-03 21:15:56|WEEKLY|04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-656.35881683706|13|33.780876822862||0|0|-0.05958|594|0.13199|42|0.13199391341534|42|33.55|-0.01332|0.03889|0.04320121690549|0.07158943764741|188.77597045824|314.1834796202|85.973574429174|0.5|0.355|0.17182|62|19|0.0009965535372849|0.060992370936902|1700|1989-06-04|-0.31433|2001-09-23|0.20331|2009-12-06
2024-03-03 21:15:56|WEEKLY|04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|1873.1594461662|67|86.052166150153||0|0|0.24553|2087.5|-0.16713|9|-0.16713404374649|9|41.35|-0.0439|0.01244|-0.02302858762363|0.010314477006733|27.708472717938|81.101020045315|828.37301587301|0.633|0.429|0.16802|49|23|0.001745086042065|0.053837088910134|2677|2019-05-26|-0.28299|2008-10-12|0.34994|1987-04-26
2024-03-03 21:15:57|WEEKLY|04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|1129.6856374972|5|60.458390088174|0.0143|1|1|0.01427|1243.5|0.03387|15|0.033874045801527|15|34.23|-0.01732|0.03898|-0.0036578667220175|0.060262836960305|35.631436324849|167.21822971199|252.58989048014|0.541|0.328|0.1898|61|24|0.0015814674952199|0.06527068833652|1920|1990-01-14|-0.26642|2000-04-23|0.27187|1987-04-05
2024-03-03 21:15:58|WEEKLY|04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-5074.6509270819|3|226.0503090273|-0.0122|-1|1|-0.01221|4392|-0.0052|28|-0.0052044373285665|28|32.66|-0.03777|0.01676|-0.011303403824544|0.017706865915651|42.730270544254|113.51484352244|1317.7318214389|0.594|0.422|0.15363|64|27|0.0019401147227533|0.049525167304015|5225|2023-12-10|-0.19612|1990-09-30|0.4012|1987-03-15
2024-03-03 21:15:59|WEEKLY|04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|18585.542661655|13|1123.152446115||0|0|0.22521|22305|-0.13039|23|0.093208891721266|33|33.33|-0.00405|0.04416|0.028310595148796|0.085904143586562|120.59264615814|248.88085541357|2273.2368245521|0.576|0.424|0.17233|33|14|0.0035370143884892|0.056887248201439|23455|2020-08-09|-0.14867|2008-10-12|0.18109|2022-11-13
2024-03-03 21:16:01|WEEKLY|04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|11795.493153367|8|711.10205398978||0|0|0.24888|14000|-0.18474|14|0.08013698630137|30|37.91|0.05457|0.11582|0.11429166907406|0.20792804552841|2548.1700472452|3342.9398634601|809.2485549133|0.745|0.4|0.20094|55|27|0.0022485707456979|0.067832184512428|14385|2024-02-18|-0.28361|2001-07-29|0.38519|1987-04-12
2024-03-03 21:16:02|WEEKLY|04677|952080|/equities/nof-corp|TOPIX500|6202.5389699855|18|351.67854429572|0.0015|1|1|0.00149|6715|-0.12199|5|0.10666666666667|59|35.17|-0.02361|0.03279|0.042770185980175|0.087201385754279|120.01849996067|288.50607047547|1460.7352233386|0.576|0.407|0.19294|59|27|0.0023886233269598|0.064467648183556|7364|2024-02-11|-0.22887|2000-04-23|0.38014|2009-02-01
2024-03-03 21:16:03|WEEKLY|04678|946241|/equities/nok-corp|TOPIX500|1860.4192860297|69|86.360237990089|0.6151|1|1|0.61506|2112.5|-0.05294|55|-0.052936910804931|55|36.8|0.08856|0.15517|0.21231991701356|0.36530129288993|2550.8473785654|2703.4768046492|480.11363636363|0.582|0.327|0.20598|55|26|0.0022570219885277|0.07112069789675|4550|2003-11-09|-0.26282|1990-03-25|0.32598|2003-07-20
2024-03-03 21:16:04|WEEKLY|04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|752.06426655542|38|35.011913182697|0.5555|1|1|0.55554|871.1|-0.05678|6|-0.056775966393447|6|29.78|0.03047|0.0933|0.10026787943962|0.12062426532841|952.02814289812|697.06706105505|131.3876282935|0.58|0.42|0.19826|69|22|0.0015009512428298|0.067669560229446|5815.5|1987-04-26|-0.25087|2008-11-23|0.30565|2013-04-14
2024-03-03 21:16:04|WEEKLY|04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|3480.0339702153|45|200.14396527826|0.1894|1|2|0.13363|3826|-0.16525|17|-0.028380634390651|24|34.52|-0.02014|0.03569|-0.0035940486750976|0.0068978806319565|76.951911838746|91.700737719793|91.312649164678|0.6|0.36|0.19204|25|11|0.0012115214994487|0.066789900771775|4570|2007-06-03|-0.32331|2008-11-23|0.23058|2008-09-14
2024-03-03 21:16:06|WEEKLY|04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|3930.6331480996|8|199.2644867136|-0.0218|1|2|-0.04373|4220|-0.18026|12|0.075971223021583|23|32.86|0.00474|0.06317|0.020538640598376|0.0078889831581529|109.79663458557|99.946466086718|175.46777546778|0.486|0.343|0.17118|35|11|0.0018279515989628|0.06177305099395|5170|2021-12-19|-0.66612|2014-04-20|0.25366|2020-03-22
2024-03-03 21:16:07|WEEKLY|04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-863.80307644817|28|34.59074143926|-0.0248|-1|2|-0.03153|830.9|0.02742|24|0.027423469387755|24|31.29|0.00028|0.06757|0.063400108599974|0.098103499925796|283.28051681316|509.57054128926|143.01205239485|0.455|0.364|0.20002|66|16|0.0015184608030593|0.069217012428298|2120|2015-06-07|-0.27186|2008-10-12|0.32258|1998-01-25
2024-03-03 21:16:08|WEEKLY|04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|268.38173971732|1|14.35608574364||0|0|0|323.2|-0.05322|15|-0.053224755956168|15|33.21|-0.02028|0.03104|-0.063644958117686|-0.027538543043369|4.0185005348746|40.267634380453|67.87064341076|0.556|0.317|0.21152|63|25|0.001180086042065|0.071608221797323|1163.5999755859|1989-10-15|-0.258|2008-10-12|0.21951|2013-05-19
2024-03-03 21:16:09|WEEKLY|04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2088.0504898787|8|116.39983670712|0.2017|1|2|0.13224|2453|-0.16175|5|-0.059535822401614|11|30.53|0.02856|0.08694|0.080572391685962|0.22477667077485|179.05209704387|958.85458312484|857.69230769231|0.592|0.347|0.17595|49|19|0.0026825548902196|0.06428369926813|5460|1999-11-28|-0.35927|2008-10-12|0.32867|1999-03-21
2024-03-03 21:16:10|WEEKLY|04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1273.4297434317|4|61.44008552276|0.0636|1|1|0.06365|1479|-0.14822|8|0.21830985915493|57|39.42|-0.00036|0.05275|0.059255500586771|0.097073193737937|176.81913221138|274.07070887118|665.61657079793|0.566|0.358|0.20385|53|26|0.0020730162523901|0.065260650095602|1960|1989-07-30|-0.2963|2008-10-12|0.24766|1998-01-25
2024-03-03 21:16:11|WEEKLY|04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|21812.102967734|8|974.19091557481||0|0|-0.0618|23380|-0.10265|13|0.070075757575758|66|42.16|0.08769|0.15655|0.21808530975129|0.44493729913331|161.854622573|1439.9248717522|3071.8697608683|0.581|0.387|0.22059|31|16|0.0040449847792999|0.067566324200913|25550|2023-09-10|-0.29276|2000-12-24|0.39868|1999-10-03
2024-03-03 21:16:12|WEEKLY|04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2019.0468069567|30|113.6918483834||0|0|-0.02553|2118|0.03944|12|0.039437701048079|12|31.74|-0.04118|0.00454|-0.014691622887535|0.029175885474279|27.03080373786|121.33499102711|557.51514451909|0.554|0.385|0.14921|65|28|0.001436878585086|0.047963766730401|3717.1000976562|1989-10-29|-0.20659|2008-10-12|0.25161|2020-03-22
2024-03-03 21:16:14|WEEKLY|04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|-613.79580179369|17|26.348787031756|-0.003|-1|1|-0.00297|574.2|0.00157|12|0.0015745704207561|12|37.07|-0.03897|0.02053|0.014489666898882|0.032193510757429|69.951496728249|106.49820237204|131.30574622355|0.536|0.339|0.18492|56|22|0.001025621414914|0.058357476099426|2160|1989-04-16|-0.19461|1998-01-11|0.22588|2020-03-22
2024-03-03 21:16:14|WEEKLY|04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|6157.6986086579|5|317.09041740261||0|0|0.00877|7132|0.1885|32|0.18849728426023|32|33.14|0.03758|0.11289|0.069791216078144|0.11886414995475|264.52375054175|480.6419869614|169.57132042124|0.587|0.413|0.22322|63|21|0.0017761806883365|0.075583202676864|10825|2007-07-22|-0.22432|2000-04-23|0.30205|2020-03-29
2024-03-03 21:16:15|WEEKLY|04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2261.3595687135|63|122.56194394004||0|0|0.11944|2127|-0.12323|32|-0.12323049001815|32|32.74|-0.03039|0.03997|-0.019086560731807|0.049006686497635|12.891350606093|88.021124111141|909.75191284712|0.532|0.355|0.20353|62|25|0.0025236806883365|0.066911945506692|3198|2022-09-18|-0.58855|2011-11-13|0.77209|2011-11-27
2024-03-03 21:16:17|WEEKLY|04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6676.2698335538|4|426.06285505952||0|0|-0.04993|5636|0.00515|25|0.0051464766429137|25|33.52|0.02188|0.08169|-0.020293462927097|0.020567348738753|33.935445819745|112.16573147553|301.89083112626|0.435|0.29|0.18036|62|19|0.0017295867371456|0.062738351753964|12115|2021-12-19|-0.27489|1998-08-30|0.2398|1987-10-04
2024-03-03 21:16:18|WEEKLY|04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|-2812.7120367251|13|122.88861101754|0.0247|-1|1|0.0247|2487.5|0.10796|56|0.19632419489563|35|24.67|-0.01737|0.0552|0.048126095386705|0.10120037774885|288.14335461447|950.17772542467|456.25457525768|0.561|0.39|0.14067|82|22|0.0017240835380835|0.046187095823096|5880|2016-04-17|-0.23883|2008-10-12|0.32967|1990-04-15
2024-03-03 21:16:19|WEEKLY|04693|951943|/equities/open-house-co-ltd|TOPIX500|-4978.3474312729|29|266.18870077916|0.0411|-1|1|0.0411|4573|-0.18305|5|-0.18305084745763|5|25.8|-0.06412|0.04754|0.047979396486226|0.15371373481274|66.852220025885|135.87025840022|407.39420935412|0.5|0.35|0.22022|20|8|0.0048185477941176|0.075688161764706|7440|2021-11-07|-0.5136|2014-07-27|0.36399|2015-02-22
2024-03-03 21:16:19|WEEKLY|04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|10314.794371859|16|528.28829878699|0.0287|1|1|0.0287|11650|0.1451|23|0.14509748850238|23|34.92|0.09109|0.14391|0.2714941815079|0.32884482992919|1200.4115188302|860.12522960794|173.30635300216|0.486|0.351|0.1895|37|15|0.0019423794950268|0.064753611323642|70000|2000-03-26|-0.2992|2008-10-12|0.39189|2000-08-13
2024-03-03 21:16:20|WEEKLY|04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|4895.8379817985|8|238.91732953834|0.0096|1|2|-0.02831|5389|-0.13184|14|0.13242431245667|35|34.44|-0.01079|0.08733|0.033768862361422|0.086794178367638|66.321788991911|134.56981922828|259.71084337349|0.561|0.39|0.14472|41|15|0.0018704157857646|0.045662170542636|11300|2018-01-21|-0.79835|2018-01-28|0.25321|1999-10-10
2024-03-03 21:16:22|WEEKLY|04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|2834.722179833|38|106.75927338901|0.2911|1|2|0.2615|3167|-0.16362|13|-0.091148295053666|3|41.94|0.11193|0.19995|0.2743975948204|0.42233602880645|6332.918118609|7257.0289885995|1581.1282834487|0.571|0.367|0.20566|49|19|0.0029263575525813|0.06937076959847|3815|2006-04-09|-0.41614|2008-11-23|0.43961|2009-03-22
2024-03-03 21:16:23|WEEKLY|04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2771.6997971966|27|137.65304792342|0.3336|1|2|0.30298|3062|-0.08046|45|0.067375663723957|36|36.25|-0.04257|0.01026|0.0081449751232906|0.043703581545584|90.122663157549|176.95622672644|416.76874222471|0.526|0.333|0.1524|57|19|0.0013523518164436|0.050980721797323|4609.5|1989-05-14|-0.21024|2008-10-12|0.26697|1993-04-04
2024-03-03 21:16:24|WEEKLY|04698|946191|/equities/osg-corp|TOPIX500|1860.645954346|12|89.951348551331||0|0|0.0725|2115.5|-0.11947|11|-0.062114010551496|59|29.71|-0.01591|0.04202|0.019824909323412|0.080879796286058|54.236711539082|203.44054029689|474.43373602986|0.514|0.314|0.18586|70|25|0.0019504878048781|0.062294275466284|2949|2018-01-28|-0.19553|2020-04-05|0.34105|2020-03-29
2024-03-03 21:16:25|WEEKLY|04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|5593.8649984594|1|316.87833384687||0|0|0|6589|0.03315|56|0.033149129201001|56|45.63|0.14902|0.21134|0.18728921587914|0.32722574892077|537.18840735334|684.89996248612|567.18604432696|0.63|0.37|0.2147|27|11|0.0026762175324675|0.067636420454545|6624|2024-03-03|-0.41453|2000-10-22|0.32612|2001-02-11
2024-03-03 21:16:26|WEEKLY|04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|5055.4916852988|15|301.61741658264|0.0677|1|1|0.06772|6054|-0.13855|5|0.12418367986843|26|26.96|-0.03172|-0.00298|-0.0126249592973|0.051103912319016|72.573770027569|136.99698457694|305.75757575758|0.56|0.32|0.14651|25|12|0.0021895058139535|0.045146962209302|6173|2024-03-03|-0.1272|2020-03-15|0.22689|2020-03-29
2024-03-03 21:16:27|WEEKLY|04701|951826|/equities/outsourcing-inc|TOPIX500|1606.5586511827|12|45.003997762598|0.3333|1|2|-0.00313|1749.5|-0.51228|18|-0.05265306122449|25|55.64|0.39492|0.55992|0.45636262803827|0.74721289567663|472.58818322138|768.05197934801|1877.1459842124|0.545|0.364|0.32892|11|4|0.0077279454253612|0.098239277688604|2483|2018-07-29|-0.3125|2020-03-22|0.52146|2023-12-17
2024-03-03 21:16:28|WEEKLY|04702|952776|/equities/paltac-corp|TOPIX500|-4882.2806699224|21|208.5935566408||0|0|0.05811|4214|-0.05412|36|-0.054122621564482|36|58.92|0.10314|0.16152|0.14565912016907|0.21519174977346|156.95662884157|167.9269004861|321.36046999815|0.583|0.417|0.19306|12|6|0.002420522696011|0.058612599724897|6700|2018-08-05|-0.19695|2011-03-20|0.29861|2020-03-22
2024-03-03 21:16:28|WEEKLY|04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|2992.1296500242|102|169.62344999193||0|0|0.7939|3473|-0.14435|22|0.47497704663341|134|39.97|0.09563|0.22714|0.35882102057583|0.5999555544368|565.96312899578|680.96571466024|1442.2757292298|0.484|0.29|0.23461|31|10|0.0038288208955224|0.072014067164179|3662|2024-02-18|-0.75|2014-06-29|0.3359|1999-07-04
2024-03-03 21:16:29|WEEKLY|04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1638.8508160008|20|74.008423459371||0|0|0.01412|1466.5|-0.03538|77|0.10335965142835|17|35.74|0.01001|0.06058|0.017668334219099|-0.010724688608839|106.27466638043|60.368280272442|85.116141587794|0.534|0.328|0.18236|58|22|0.0008955879541109|0.058526400573614|3320|2000-03-05|-0.23019|1987-10-25|0.24|1986-08-24
2024-03-03 21:16:30|WEEKLY|04705|946160|/equities/park24-co-ltd|TOPIX500|-2043.9226055195|35|105.29405945008|0.0343|-1|1|0.03429|1760|0.05464|23|0.054636032724898|23|42.81|0.23247|0.30027|0.10871346424403|0.072639474306451|253.2483377123|125.23178825596|585.10640672344|0.438|0.281|0.21386|32|12|0.0028367521367521|0.070902884615385|3655|2016-07-24|-0.23077|2008-10-12|0.48686|1998-01-11
2024-03-03 21:16:32|WEEKLY|04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|-873.21292682346|15|38.618490913722|0.0357|-1|1|0.03573|782.6|0.17052|27|0.17051815528571|27|29.69|-0.00995|0.0527|0.022347597541412|0.045811074738816|63.135980729064|158.9742345238|147.66037275206|0.6|0.371|0.22272|70|35|0.001725535372849|0.074073537284895|3540|1989-03-26|-0.36667|2002-10-20|0.33843|1992-08-23
2024-03-03 21:16:33|WEEKLY|04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|-1584.0661979248|33|144.25369525762||0|0|0.15136|1533.5|-0.06533|29|-0.065332821370031|29|43.83|-0.00565|0.08624|0.18274125886775|0.25174060385188|211.90402181132|252.94724116232|94.299596977292|0.5|0.417|0.32219|12|3|0.0024046415770609|0.097975268817204|6540|2021-02-14|-0.358|2013-06-30|0.29254|2013-09-15
2024-03-03 21:16:34|WEEKLY|04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|-363.35617552512|29|48.018724157786||0|0|0.91239|215.7|0.82164|76|0.82163987500543|76|55.36|0.18859|0.28967|0.60592933420069|0.67445104750522|1131.8850205382|947.34266867946|117.228259211|0.5|0.429|0.2233|14|4|0.0034638729763387|0.074953798256538|3685|2021-11-21|-0.90182|2023-10-01|0.33333|2020-03-29
2024-03-03 21:16:34|WEEKLY|04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-1742.2393428666|31|71.746447622204|0.1988|-1|1|0.19884|1517|0.44097|94|-0.028268551236749|35|33.46|0.07533|0.15608|0.090659938469814|0.13574441644328|386.68686309277|514.26839176343|865.3736301146|0.519|0.352|0.18654|54|21|0.0025361622210125|0.061244904735983|6650|2018-10-07|-0.41727|2001-12-09|0.51954|1999-04-04
2024-03-03 21:16:35|WEEKLY|04710|952627|/equities/pilot-corp|TOPIX500|-4399.6561020443|14|172.00214755196||0|0|0.11289|3945|-0.14106|5|-0.141063632249|5|40.79|0.11087|0.18035|0.15528578846527|0.30570006489235|270.81244401398|354.43989712519|626.19047619048|0.536|0.286|0.20343|28|12|0.0027707878787879|0.06182174025974|7000|2018-10-07|-0.26028|2008-10-12|0.29844|2020-03-29
2024-03-03 21:16:37|WEEKLY|04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|-1650.5499675927|26|58.639990277812||0|0|0.18404|1503|0.04843|42|0.048431184136364|42|47.43|0.08571|0.16154|0.19331412809618|0.38236814546291|217.47593968839|420.10750016885|337.9046855324|0.5|0.357|0.17981|14|3|0.0026252685050798|0.059297300435414|5410|2018-06-03|-0.13493|2016-02-14|0.19534|2016-02-21
2024-03-03 21:16:38|WEEKLY|04712|961975|/equities/rakus-co-ltd|TOPIX500|2064.6998575972|16|194.10231529656|0.0666|1|2|-0.01548|2448|-0.16246|13|0.056818181818182|18|31.77|0.0486|0.21673|0.2464488210288|0.48655292259998|172.05097183674|343.94200387045|774.19351849904|0.769|0.462|0.30997|13|7|0.0084563785046729|0.10722873831776|4775|2021-09-19|-0.51473|2016-09-18|0.37664|2016-01-31
2024-03-03 21:16:38|WEEKLY|04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|616.10611338659|24|59.347960169966|0.3237|1|1|0.32371|821.1|0.1242|70|0.12419700214133|70|39.39|0.07976|0.20671|0.027527994663931|0.087850780086653|95.545838756437|205.54314875376|152.76278615552|0.613|0.387|0.24817|31|14|0.0029216479099678|0.091575892282958|2395|2015-04-12|-0.32248|2000-07-09|0.84906|2001-01-21
2024-03-03 21:16:39|WEEKLY|04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|5029.1806091415|15|389.37720413242|0.2079|1|2|0.15368|6261|0.03904|23|0.039037700176817|23|36.46|0.0607|0.13806|0.23199972656407|0.32641603179508|248.18453693962|326.5929794447|529.82992796023|0.462|0.385|0.18286|13|4|0.0046086065573771|0.062095553278689|8180|2021-11-21|-0.23204|2020-04-05|0.21653|2020-03-29
2024-03-03 21:16:40|WEEKLY|04715|952874|/equities/relo-holdings-inc|TOPIX500|-1605.9274093829|34|120.05913646097||0|0|0.35436|1233.5|-0.11015|60|-0.11015370284117|60|30.95|0.04253|0.10681|-0.036131510888847|0.049657658894899|46.252209354447|104.49842480751|900.36496350365|0.455|0.318|0.18361|22|8|0.004130350140056|0.063574887955182|3385|2018-01-28|-0.19388|2022-02-20|0.23815|2020-03-29
2024-03-03 21:16:41|WEEKLY|04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|2027.8868686502|4|221.54423002519||0|0|-0.042|2589|0.50521|34|0.50520747056202|34|30.6|-0.08382|0.04803|0.11042866265207|0.13484681350279|217.83670151403|241.25541643825|46.232142857143|0.429|0.343|0.27914|35|6|0.0017110800744879|0.095039310986965|9780|2003-10-26|-0.27379|2020-03-15|0.6873|2013-05-19
2024-03-03 21:16:42|WEEKLY|04717|946126|/equities/rengo-co-ltd|TOPIX500|-1032.7623557356|12|41.028267396896|-0.0921|-1|1|-0.09212|997|0.11329|69|0.11329271270008|69|30.38|-0.0205|0.02814|-0.015694408262231|0.022723618415862|20.842391104869|98.380937240403|258.62516212711|0.618|0.338|0.15913|68|30|0.0014496870486278|0.057427602311026|1209.5|1989-12-10|-0.23235|1998-04-05|0.28458|1998-01-25
2024-03-03 21:16:43|WEEKLY|04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-860.16837725955|12|41.965139016825|-0.1696|-1|1|-0.16963|843.3|-0.05094|20|-0.050941176234291|20|40.93|0.0666|0.14301|0.15874940685647|0.1819955575115|258.53584020779|234.30610329627|117.12499830458|0.464|0.357|0.19043|28|8|0.0015963612791703|0.068439775280899|4990|2005-12-18|-0.27025|2008-09-07|0.44444|2003-09-21
2024-03-03 21:16:44|WEEKLY|04719|952126|/equities/resorttrust-inc|TOPIX500|2303.8394398466|196|87.532016117285||0|0|0.7171|2531|-0.04224|38|-0.042237442922374|38|47.4|0.19326|0.25792|0.35480543601144|0.4774170600631|1404.6207299677|1322.4997785178|874.56809031769|0.56|0.4|0.18854|25|12|0.0027151086956522|0.062503260869565|3800|2015-08-16|-0.2221|2008-10-12|0.39574|1999-10-10
2024-03-03 21:16:45|WEEKLY|04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1093.548554702|4|57.510433589399|-0.0051|1|1|-0.00513|1260.5|0.01566|32|0.015655694944062|32|33.16|-0.03848|0.01892|0.014565857707918|0.033098529456067|65.952831907208|115.72216988036|154.37844458053|0.54|0.365|0.18975|63|26|0.0012642829827916|0.063494531548757|2950|2007-07-01|-0.24338|2020-03-15|0.31562|2021-03-07
2024-03-03 21:16:47|WEEKLY|04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|3045.3931900749|14|160.18204297752|0.1572|1|1|0.15722|3511|0.02964|56|-0.048922574966919|15|31.98|-0.0565|0.01099|0.026025873575629|0.062559941357227|112.5380973681|190.8741770301|352.05054075754|0.508|0.292|0.17738|65|25|0.0016065726577438|0.054781567877629|11400|2015-11-29|-0.66699|2018-01-28|0.26121|1992-08-30
2024-03-03 21:16:47|WEEKLY|04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-3423.5043073273|26|278.41810244243||0|0|0.77991|2568.5|0.10198|67|0.10198300283286|67|33.2|0.05595|0.11521|0.13765390702038|0.20528717829239|1122.2760736779|1159.5245856908|127.00884824131|0.556|0.352|0.18735|54|20|0.0018792574257426|0.064243206820682|43900|2000-01-02|-0.75049|2023-10-01|0.32305|1990-10-28
2024-03-03 21:16:48|WEEKLY|04723|949911|/equities/rohto-pharmaceutical|TOPIX500|-3448.9183968693|20|185.60060376889|0.1113|-1|1|0.11134|3017|0.86306|87|0.86305957941954|87|17.95|-0.01309|0.04642|0.0419882676308|0.078496392513852|292.12444867703|708.71842724781|1304.9308130724|0.48|0.353|0.1025|102|24|0.0023491567567568|0.042735994594595|4117|2023-09-17|-0.23077|1990-12-02|0.28889|1991-02-17
2024-03-03 21:16:49|WEEKLY|04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2006.6571087095|34|140.21935266343|0.5207|1|2|0.44192|2408|-0.26419|19|-0.088965517241379|15|35.54|0.0289|0.14089|-0.014022843299793|0.041844440768569|8.7142362781896|21.764374720962|105.04733013599|0.463|0.244|0.21729|41|15|0.0024373959731544|0.072570724832215|25200|1999-09-19|-0.89991|2014-06-29|0.23383|2003-03-30
2024-03-03 21:16:50|WEEKLY|04725|946204|/equities/sankyo-co-ltd|TOPIX500|1552.4272775927|121|100.39664249627|1.8323|1|1|1.83233|1696|-0.0602|28|-0.044205377737313|13|36.47|0.03386|0.09289|0.071959403556109|0.16748229954773|148.40532251243|353.9150730887|108.02547770701|0.581|0.326|0.18039|43|20|0.001198672985782|0.061544579383886|1921.8000488281|2024-02-18|-0.25067|1997-10-26|0.30117|1992-08-23
2024-03-03 21:16:52|WEEKLY|04726|946317|/equities/sankyu-inc|TOPIX500|4769.4140287695|5|217.33439100901||0|0|-0.05158|5314|-0.16997|13|0.011879049676026|37|35.39|-0.03267|0.04086|0.0068471814002303|0.080881668447944|23.284355813887|201.96675844397|460.08658008658|0.644|0.407|0.22051|59|28|0.0021291347992352|0.070913288718929|6550|2018-10-14|-0.36|2000-04-23|0.43396|1986-06-22
2024-03-03 21:16:53|WEEKLY|04727|946276|/equities/sanrio-co-ltd|TOPIX500|6555.5023964727|3|595.99920117575|0.2058|1|1|0.20578|8643|-0.12228|12|1.3956978990053|84|34.26|0.13508|0.22337|0.23390851760279|0.34805419621777|9870.844005246|12430.141429344|168.58797414958|0.639|0.426|0.22105|61|26|0.0021222179732314|0.074926873804971|9040|1990-08-05|-0.33962|1992-08-09|0.58427|1992-08-30
2024-03-03 21:16:53|WEEKLY|04728|1131558|/equities/sansan-inc|TOPIX500|1282.4123427646|14|129.19588574513|0.1622|1|1|0.16216|1806|0.6124|65|0.61240452139406|65|33.14|-0.04007|0.06575|0.61240452139406|0.61240452139406|161.24|161.24|129.23076923077|0.143|0.143|0.36994|7|1|0.0044862040816327|0.1172212244898|3642.5|2021-11-21|-0.26755|2022-01-30|0.31148|2020-03-22
2024-03-03 21:16:54|WEEKLY|04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|1331.1962217843|45|76.741133464699|0.3085|1|1|0.3085|1493|-0.15603|12|-0.11000901713255|11|22.76|-0.02883|0.03377|-0.0028078870272639|0.054229032240315|45.134232153585|294.60543007823|1242.0965373592|0.524|0.345|0.12822|84|22|0.0022196881390593|0.044857980572597|2234|2020-01-19|-0.22415|1992-08-16|0.30315|1986-11-09
2024-03-03 21:16:55|WEEKLY|04730|946183|/equities/sanwa-holdings-corp|TOPIX500|2302.5477257731|7|118.5674247423|0.1888|1|2|0.14917|2677|-0.1789|15|0.36391129032258|70|37.93|0.05974|0.10628|0.068410059633376|0.13504824969745|271.87104508137|492.35130935668|1389.2060417204|0.655|0.382|0.17842|55|26|0.0021538384321224|0.060334345124283|2711|2024-03-03|-0.25925|1990-09-30|0.26666|1990-10-07
2024-03-03 21:16:57|WEEKLY|04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|5991.8960904376|46|417.84194326725|0.8369|1|2|0.74721|6421|-0.1874|15|0.24452640507319|36|30.55|-0.0317|0.01199|0.0030344927991831|0.044824824707962|36.752607691906|157.96046149446|306.18471703741|0.672|0.418|0.17343|67|33|0.0014555736137667|0.057756673040153|11165.099609375|1987-06-07|-0.24969|2008-10-12|0.26267|2009-06-28
2024-03-03 21:16:58|WEEKLY|04732|952104|/equities/sawai-pharmaceutical|TOPIX500|5088.8537483931|29|319.02948793386|0.5329|1|2|0.41104|5853|0.10603|110|-0.031018588880018|14|28.12|-0.04549|0.03869|-0.012600884140458|0.049664271038609|23.611233836146|141.0341591767|364.67289719626|0.647|0.451|0.17356|51|23|0.0021331532147743|0.055015588235294|8560|2016-02-07|-0.29412|1998-09-06|0.29167|1998-11-01
2024-03-03 21:16:58|WEEKLY|04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|3537.7051223504|32|156.28846329488||0|0|0.34582|3989|-0.08938|7|-0.089375374008687|7|30.22|0.11176|0.20714|0.27303598513704|0.39956344038086|673.79899854279|538.95875789781|184.10486407417|0.514|0.324|0.23691|37|12|0.003028772845953|0.086285570060922|8480|2006-01-22|-0.24807|2003-10-26|0.56419|2003-06-15
2024-03-03 21:16:59|WEEKLY|04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|2652.1346943497|42|102.91167955004|0.3024|1|2|0.24322|2796|-0.11891|21|-0.10864745011086|29|30.24|-0.01744|0.04662|0.0046036019760416|0.071143758742874|28.546258451822|161.43485359249|556.19652518498|0.593|0.356|0.21631|59|25|0.0023499068493151|0.069729430136986|3005|2024-01-28|-0.28791|2008-10-12|0.3964|1993-05-02
2024-03-03 21:17:00|WEEKLY|04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|9803.7028446008|47|476.2582846875|0.3576|1|2|0.33953|11240|-0.08066|43|-0.080663747407237|43|33.54|-0.01297|0.03421|0.035942290109566|0.099971035775693|126.86717780682|381.4897292677|703.20319246243|0.623|0.377|0.15073|61|26|0.0016198087954111|0.050444445506692|12640|1999-11-21|-0.25734|2008-10-12|0.19999|1984-03-18
2024-03-03 21:17:02|WEEKLY|04736|946207|/equities/sega-sammy-holdings|TOPIX500|-2258.823922634|22|144.67217679019||0|0|0.27081|1901|0.19557|34|0.19557423796777|34|33.03|-0.00817|0.04121|-0.0058492879825136|0.074785706531105|67.587487022051|156.40604875464|70.538033395176|0.567|0.267|0.19603|30|14|0.0007573418972332|0.064425928853755|4980|2006-03-12|-0.22971|2007-05-20|0.28786|2008-11-09
2024-03-03 21:17:03|WEEKLY|04737|952890|/equities/seibu-holdings-inc|TOPIX500|1879.869103953|102|91.689268814113||0|0|0.64107|2169.5|-0.06208|42|-0.062080536912752|42|24.24|-0.07846|-0.03994|0.02029501519596|-0.026976847080431|103.79471702899|80.238505699447|121.20111731844|0.529|0.353|0.16441|17|8|0.0011588304093567|0.056852183235867|3695|2015-05-03|-0.14901|2020-03-15|0.2027|2021-02-07
2024-03-03 21:17:04|WEEKLY|04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|2118.5493552828|4|106.90021490575|0.0329|1|1|0.03292|2478.5|-0.15361|14|-0.012506025722891|24|34.68|0.19794|0.25684|0.30019827310196|0.46857834820747|376.49699033042|402.71275372255|138.46368715084|0.71|0.452|0.19767|31|17|0.0016505936920223|0.067967727272727|2985|2014-12-14|-0.27083|2020-03-15|0.21689|2013-04-14
2024-03-03 21:17:04|WEEKLY|04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|2016.5363112973|74|93.139106610817|0.8007|1|1|0.80067|2150|0.09819|53|-0.18472906403941|29|32.05|-0.01898|0.02676|0.013129243596864|0.071125819604767|56.3576306898|289.56451304839|204.7619047619|0.714|0.381|0.17618|63|33|0.001170621414914|0.05573991873805|2920|1989-10-01|-0.17922|2008-09-21|0.23917|2001-06-03
2024-03-03 21:17:05|WEEKLY|04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|-2239.5410443461|20|73.219050684758||0|0|-0.04927|2119|0.16802|44|0.16801861083096|44|32.39|-0.01669|0.03246|0.031787865412027|0.082260650413371|92.908587140415|215.91339659923|744.29220553004|0.5|0.328|0.18553|64|27|0.0019785707456979|0.061674847036329|2350|2017-11-05|-0.24425|2008-10-12|0.41855|2008-11-02
2024-03-03 21:17:07|WEEKLY|04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3069.4928845781|78|112.24331552849|0.3349|1|1|0.33491|3378|-0.15075|22|0.078734363502575|67|33.03|-0.01151|0.02655|0.038612396382046|0.096970916442276|157.29418421015|431.19048022036|607.44473085811|0.59|0.377|0.15393|61|27|0.0015560277246654|0.052171567877629|3495|2024-01-28|-0.23068|2008-10-12|0.31651|2008-11-02
2024-03-03 21:17:08|WEEKLY|04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1885.2564390161|4|89.747853661287|0.0641|1|1|0.06405|2189.5|-0.11353|20|-0.11352590285592|20|31|-0.06601|-0.00949|-0.054419402466023|-0.026999233705919|32.799220482804|73.227493038796|186.61040730262|0.516|0.258|0.14937|31|13|0.0012889730290456|0.050840788381743|2244.5|2024-03-03|-0.2922|2008-10-12|0.19953|2008-10-19
2024-03-03 21:17:09|WEEKLY|04743|952815|/equities/seven-bank-ltd|TOPIX500|292.93670348539|88|9.6125376122896|0.1661|1|1|0.16615|299.7|-0.09362|33|-0.099616858237548|8|28.79|-0.00528|0.0206|0.010746135426103|0.070046526601416|96.889077903153|158.74815046573|198.47682927618|0.737|0.421|0.14383|19|13|0.0016494321766562|0.047498927444795|661|2015-05-03|-0.11526|2020-03-01|0.15017|2016-07-17
2024-03-03 21:17:10|WEEKLY|04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|-2165.6646387985|21|94.721546266174||0|0|-0.00266|1885|-0.10003|22|-0.10003220516303|22|50.5|0.19149|0.23326|0.30812513792006|0.40196679532032|283.90327772408|209.87896612126|179.0973871734|0.833|0.5|0.16197|6|3|0.0026774303405573|0.057834365325077|3440|2021-09-26|-0.15051|2018-02-11|0.24548|2020-08-09
2024-03-03 21:17:10|WEEKLY|04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|-1048.5926732364|4|74.780891078809|0.0057|-1|1|0.00573|814.9|-0.12678|21|-0.12678457606576|21|36.02|0.04912|0.11388|0.085068533532021|0.10565059082984|334.65372087364|361.5326216708|6.5192001953125|0.586|0.448|0.21835|58|26|0.00014005258126195|0.06982440248566|26750|2000-01-02|-0.27925|2008-10-12|0.33531|2013-05-12
2024-03-03 21:17:12|WEEKLY|04746|1011980|/equities/shift-inc|TOPIX500|-34043.473425533|7|2456.5420276599||0|0|-0.08579|27780|-0.0895|31|-0.089501779359431|31|29.88|-0.08952|0.06382|0.16196676074354|0.42468748573286|92.316452594246|415.10793872065|1984.2857142857|0.563|0.375|0.32024|16|5|0.0093923760330578|0.11016954545455|36090|2023-12-31|-0.28558|2016-01-17|0.4835|2015-01-18
2024-03-03 21:17:13|WEEKLY|04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|935.42242502546|47|56.832758045216|0.3976|1|1|0.39758|1098.5|-0.07766|17|-0.077663485636602|17|43.53|0.0179|0.05957|0.038085630152073|0.067113542190318|185.38898387425|231.23069849118|113.39939983042|0.553|0.362|0.15431|47|18|0.00081202676864245|0.050111252390057|4229.1000976562|1989-01-08|-0.21109|2008-10-12|0.36056|2013-04-14
2024-03-03 21:17:14|WEEKLY|04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|3698.1472184668|8|175.33129069026||0|0|-0.03071|4135|0.51649|61|0.51648673479619|61|36.58|0.01296|0.07995|0.070715070733223|0.14545572673486|346.74577152668|866.04018218216|824.03349951974|0.596|0.386|0.18462|57|25|0.0020070841300191|0.060788642447419|5550|2021-09-19|-0.27707|2007-08-19|0.31525|2002-10-20
2024-03-03 21:17:15|WEEKLY|04749|946277|/equities/shimamura-co-ltd|TOPIX500|-11732.874211193|3|1258.6247370642||0|0|0.06087|7945|-0.24226|97|-0.24226342259053|97|35.23|0.06698|0.1202|0.10351711943278|0.20629252716293|187.2919630811|317.42680534677|438.58680651394|0.615|0.327|0.19324|52|24|0.0018932115594329|0.059781101417666|20500|1999-12-05|-0.47616|2024-02-18|0.22265|1992-08-23
2024-03-03 21:17:16|WEEKLY|04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|-23460.394945688|112|1079.43794585||0|0|0.26067|20620|0.61181|87|0.61181312363625|87|27.29|0.0154|0.07321|0.0064135641450116|0.078222787140042|47.698495502231|407.31678800481|5055.1606542149|0.653|0.389|0.14824|72|29|0.0029289402697495|0.052303000963391|35550|2021-09-19|-0.23977|1992-04-26|0.2973|1992-08-30
2024-03-03 21:17:17|WEEKLY|04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1059.69303578|12|57.326126923776|0.0655|-1|1|0.06554|871.1|0.03113|84|-0.075739509381637|20|35.88|-0.00015|0.0552|0.030947245827033|0.10391113901414|94.206077236281|469.54378796586|355.55101044324|0.603|0.414|0.18956|58|24|0.001670568833652|0.064690305927342|2510|1989-12-10|-0.27165|2008-10-12|0.29778|2000-04-30
2024-03-03 21:17:18|WEEKLY|04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5480.98757966|67|324.17080678001||0|0|0.84944|6584|0.49647|93|0.49647156496472|93|33.21|-0.03866|0.05706|0.036674985981041|0.082477278701613|181.92401035744|401.85516075053|631.19548979968|0.574|0.393|0.18357|61|20|0.0022731405353728|0.060994837476099|12915|2017-12-03|-0.79154|2018-01-21|0.32723|2008-11-02
2024-03-03 21:17:19|WEEKLY|04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|4876.882268201|42|194.37257726632|0.2618|1|2|0.16578|5485|2.04361|112|2.0436146975981|112|28.96|-0.00116|0.09371|0.05214431866677|0.091535551246914|87.96127188859|188.58816402989|359.81369142973|0.565|0.377|0.24172|69|21|0.0027897400686611|0.084338857282982|6350|2023-07-09|-0.25|1990-09-30|0.49431|1987-06-28
2024-03-03 21:17:20|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
2024-03-03 21:17:21|WEEKLY|04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|6543.5294636078|26|286.82351213073|0.1776|1|1|0.17763|7611|0.06887|85|0.18832391713748|54|31.8|-0.03742|0.03004|-0.021101289611682|0.018981323548551|18.413911086425|91.396475916635|1264.4957121258|0.554|0.354|0.17746|65|24|0.0021503632887189|0.060613891013384|8439|2021-11-28|-0.26539|2008-10-12|0.24014|1993-05-16
2024-03-03 21:17:23|WEEKLY|04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|-2469.8712107197|58|125.09353032683||0|0|0.1268|2179.5|0.01323|29|0.013233584035017|29|51.89|0.16917|0.28288|0.3054559073044|0.47559292518519|112.33452660555|192.00695591871|175.20096463023|0.611|0.444|0.22702|18|7|0.0022193138244198|0.071965368314833|4400|2013-12-08|-0.49864|2016-09-18|0.31034|2008-05-04
2024-03-03 21:17:24|WEEKLY|04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4758.6910812822|28|281.29842142642||0|0|0.30473|4148|0.01428|40|0.014280856851411|40|41.3|0.01967|0.07151|0.051040860778726|0.12097655671214|139.91673304149|324.07199423192|583.97861062741|0.6|0.36|0.174|50|25|0.0015985611854685|0.054112944550669|9250|2018-06-10|-0.26292|2008-10-12|0.18711|2008-10-19
2024-03-03 21:17:25|WEEKLY|04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1274.6556472375|73|71.531450920831|0.6491|1|2|0.60118|1487.5|-0.20127|7|0.10335195530726|70|38.09|-0.02399|0.03696|0.0055340088691015|0.045302915219694|68.480887508397|150.91593774337|669.74334044219|0.566|0.34|0.16112|53|22|0.001710631276901|0.054055447154472|1660.3000488281|1989-12-24|-0.24905|2008-10-12|0.21961|1984-04-29
2024-03-03 21:17:26|WEEKLY|04759|949826|/equities/sho-bond-holdings|TOPIX500|6100.4848957762|25|214.93642916793|0.0683|1|1|0.0683|6350|-0.05018|38|0.062937062937063|42|35.57|0.02287|0.07063|0.11333008103168|0.21135437547565|233.28250887313|264.86636577213|457.16342692585|0.565|0.304|0.15163|23|11|0.0027338479809976|0.051605736342043|6929|2024-01-21|-0.47685|2014-04-20|0.2345|2008-01-27
2024-03-03 21:17:26|WEEKLY|04760|952951|/equities/shochiku-co-ltd|TOPIX500|-10445.228190299|37|496.06366703322||0|0|0.07025|10125|-0.12349|28|-0.12349397590361|28|33.16|0.00959|0.06294|0.069600687878484|0.11415747220879|427.55940236684|634.55451389337|220.44415414762|0.548|0.355|0.15609|62|23|0.0012732456978967|0.050655420650096|51795.8984375|1990-07-15|-0.25623|1991-05-26|0.50204|2000-02-13
2024-03-03 21:17:28|WEEKLY|04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|3023.2460144288|27|200.91799519039|0.5402|1|2|0.49917|3616|-0.16073|50|-0.19269619269619|19|35.02|0.03467|0.09932|0.071229039760341|0.08892219570075|120.51154937574|116.97935255039|173.84615384615|0.593|0.373|0.21689|59|27|0.0017335468451243|0.074310879541109|14400|1989-04-09|-0.32203|1998-09-27|0.32399|1986-06-01
2024-03-03 21:17:29|WEEKLY|04762|951927|/equities/skylark-co-ltd|TOPIX500|2096.530272242|86|113.87410911315||0|0|0.3006|2178.5|0.16459|128|0.025575447570332|37|44.89|0.01819|0.0392|0.05268166288857|0.089296477924153|132.33765415627|128.79500270288|195.10120433746|0.667|0.333|0.12967|9|5|0.001900163599182|0.043643967280164|2541.5|2024-01-21|-0.16568|2020-04-05|0.20674|2020-03-22
2024-03-03 21:17:30|WEEKLY|04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|75133.835168975|8|4667.0549436751|0.1773|1|2|0.08417|91450|-0.19594|23|0.05331541218638|26|35.47|0.01294|0.07255|0.052810367408546|0.14272430829302|202.50067590618|695.51826581862|2562.5578292165|0.604|0.358|0.19448|53|23|0.0028516004239534|0.06414790673026|91620|2024-03-03|-0.25827|2000-12-24|0.23633|2000-12-31
2024-03-03 21:17:31|WEEKLY|04764|951783|/equities/sms-co-ltd|TOPIX500|2321.2077384463|10|180.63738753171|-0.0919|1|1|-0.09191|2633|0.04465|34|-0.046854082998661|21|35.78|-0.07474|0.12028|0.32878517605927|0.3321184476965|1995.4772275308|1209.2931468453|3168.4717789976|0.522|0.435|0.26285|23|5|0.0067150360576923|0.094989795673077|4865|2021-11-07|-0.26354|2008-03-23|0.53218|2008-05-11
2024-03-03 21:17:31|WEEKLY|04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|1815.2829749879|85|53.489008337377||0|0|0.27211|1970.5|-0.04662|31|0.087435709037472|48|37.2|-0.0145|-0.00791|0.025758088135667|0.087435709037472|107.45432169309|108.744|149.73404255319|0.6|0.2|0.09248|5|3|0.0017462592592593|0.029629962962963|2006|2024-02-25|-0.10031|2020-04-05|0.08537|2019-05-12
2024-03-03 21:17:33|WEEKLY|04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7331.8042802813|4|525.23190657289|0.2778|1|2|0.11463|8907|-0.03031|23|-0.030313180371797|23|32.79|0.36647|0.51862|0.84961245697648|1.0207943096672|6721.4167639917|14750.383642212|4237.3930206065|0.447|0.383|0.26439|47|13|0.0053470919689119|0.092221554404145|11000|2000-02-20|-0.29743|1997-10-19|0.70036|2001-01-21
2024-03-03 21:17:34|WEEKLY|04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|-923.72230101209|36|43.94702170051||0|0|-0.04041|847.1|-0.12727|14|-0.12727272727273|14|41.46|-0.00729|0.07926|0.092783296654191|0.091116147712512|167.3638654468|141.80141052435|51.339392459754|0.423|0.308|0.16046|26|8|0.00074910152740342|0.053152219227314|6520|2018-01-14|-0.79751|2023-07-02|0.14316|2020-03-29
2024-03-03 21:17:35|WEEKLY|04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|3351.3750913922|108|164.37496953594||0|0|0.99019|3853|-0.1572|11|0.28692307692308|41|31.71|-0.14445|0.16693|0.22232940583643|0.32498994168484|606.09196478735|822.23566080011|1667.9653679654|0.581|0.419|0.24541|31|9|0.0059853853211009|0.067532504587156|3930|2024-03-03|-0.23474|2008-10-12|3.86328|2016-07-31
2024-03-03 21:17:36|WEEKLY|04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|7688.5519649354|42|394.98441051937|0.4815|1|1|0.4815|8929|-0.02366|36|-0.023662689489908|36|32.57|-0.0262|0.02534|-0.021087225809992|0.021447691602314|61.070412091057|108.30866353578|318.89285714286|0.714|0.429|0.18203|21|11|0.0025778896551724|0.057265834482759|9075|2024-02-25|-0.17354|2020-03-22|0.43835|2020-03-29
2024-03-03 21:17:36|WEEKLY|04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|12613.9334276|8|702.04188010086|-0.0402|1|2|-0.09331|13215|-0.21307|21|0.033104041272571|40|35.34|0.04791|0.12141|0.095011256154691|0.2106315625073|386.39907152293|1313.6397800291|821.26655897735|0.508|0.305|0.18424|59|13|0.0020956166347992|0.061591553537285|16950|2000-03-05|-0.21782|2000-01-09|0.24105|1990-10-07
2024-03-03 21:17:38|WEEKLY|04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|-3027.6032530016|15|104.75428871396|-0.03|-1|1|-0.03002|2727.5|-0.0311|17|-0.031101353823637|17|39.96|0.04077|0.08396|0.040465332633791|0.07477176012437|181.49822535808|296.96967341084|339.91773641728|0.596|0.385|0.12696|52|20|0.001174206500956|0.043692394837476|8883.5|1989-11-19|-0.17892|2010-10-03|0.27743|2020-03-22
2024-03-03 21:17:39|WEEKLY|04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|5687.4519915974|8|340.71440252079|0.1567|1|2|0.10778|6383|-0.12126|64|-0.12125603864734|64|33.69|0.00177|0.07334|-0.014169093971081|0.021037205666317|30.38014609775|83.852136686266|334.85469329049|0.529|0.333|0.23599|51|22|0.0022489043478261|0.072617379710145|7566|2023-06-25|-0.34905|1991-12-29|0.39116|2014-02-02
2024-03-03 21:17:40|WEEKLY|04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|2439.4203664397|16|124.52869085963|-0.0486|1|1|-0.04858|2595|-0.05865|39|-0.058649944669864|39|32.97|-0.0334|0.02843|-0.022797011969456|-0.014719416289941|22.48162623262|41.935455760459|382.29228736985|0.54|0.349|0.20563|63|26|0.0017879588910134|0.066429431166348|4775|2018-01-14|-0.26562|2008-10-05|0.25|1999-09-05
2024-03-03 21:17:41|WEEKLY|04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2900.45612488|4|161.51462504001|0.1013|1|2|0.04953|3369|0.0703|27|0.070301867815511|27|35.41|0.01747|0.10597|0.1076882647194|0.16517651466113|181.41406694948|242.48318107778|636.38077911477|0.542|0.373|0.19856|59|21|0.0021356070745698|0.066699125239006|5223|2015-12-06|-0.33286|1990-09-30|0.29204|1990-09-02
2024-03-03 21:17:42|WEEKLY|04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|2087.505925934|8|107.87623735652||0|0|0.07525|2362|-0.13425|13|-0.050637278837316|66|33.4|-0.02727|0.03884|0.069652977472854|0.13596995847635|217.10332780482|329.64614304072|644.12324007954|0.543|0.343|0.16977|35|10|0.002312074829932|0.054629710884354|3073.3000488281|2021-06-20|-0.21202|2008-10-12|0.16589|2004-03-07
2024-03-03 21:17:44|WEEKLY|04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2016.7534426491|67|138.43062139504||0|0|0.14364|2400.5|0.2174|39|0.21739572511588|39|38.57|0.11726|0.21824|0.076462739507453|0.12225864966433|122.88713096325|184.98740172098|113.23113207547|0.435|0.391|0.26469|23|4|0.0023986044071354|0.093174533053515|6730|2007-07-22|-0.24115|2008-10-12|0.30112|2020-03-29
2024-03-03 21:17:44|WEEKLY|04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|7396.2191031388|56|423.09363228707|0.9698|1|1|0.96976|8923|0.08392|51|-0.13376775390968|21|33.39|-0.02488|0.04308|-0.0077439340522693|0.035173590801183|44.433293535056|131.58551829917|395.6282870602|0.475|0.328|0.19134|61|21|0.0017375191204589|0.06215534416826|8942|2024-03-03|-0.21992|2020-03-22|0.327|2020-03-29
2024-03-03 21:17:45|WEEKLY|04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-366.04518676094|133|19.863196519203|0.4285|-1|1|0.42854|302.3|0.42204|49|0.42204301075269|49|36.3|0.0145|0.06316|0.095105100440258|0.17675621805214|323.20622506303|537.82269333927|142.17853199853|0.481|0.278|0.21085|54|20|0.001339775334608|0.065802112810708|1150|1988-07-10|-0.23171|1997-12-14|0.25874|1998-01-25
2024-03-03 21:17:46|WEEKLY|04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|3180.7252560355|69|142.48242318934|0.6835|1|2|0.63056|3553|-0.17943|26|0.33170822760546|70|36.8|-0.01455|0.03667|0.016453441617597|0.067152419580542|80.281413388312|289.44553835052|902.92249047014|0.636|0.436|0.18261|55|24|0.0020324235181644|0.059410568833652|3659|2024-03-03|-0.20843|2008-10-12|0.35884|1999-04-11
2024-03-03 21:17:47|WEEKLY|04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|-485.94694695478|136|41.890108110012|0.8084|-1|1|0.80836|362|0.24032|30|0.2403151674327|30|34.95|-0.02706|0.04223|0.051973883391927|0.077197071886329|168.70762341268|222.13957058227|17.70690646043|0.536|0.375|0.21283|56|21|0.00039530114722753|0.066452098470363|4902.5|1985-02-17|-0.32273|2019-02-03|0.29811|1999-10-03
2024-03-03 21:17:49|WEEKLY|04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1976.1970852335|16|86.517638255504||0|0|0.18074|2231|-0.17653|4|-0.01593137254902|61|37.76|0.0024|0.04607|0.03045029094944|0.041318701033324|107.10330011239|136.8789823925|247.88888888889|0.564|0.382|0.1782|55|23|0.0013125525812619|0.057720038240918|2295|2000-11-12|-0.23458|2008-10-12|0.25123|2002-03-10
2024-03-03 21:17:50|WEEKLY|04782|949876|/equities/sumitomo-forestry|TOPIX500|3867.7037681673|12|228.04187758046|0.0339|1|1|0.03391|4329|0.56822|62|0.56821559933778|62|27.22|-0.04988|0.00312|-0.021855034025774|0.010999584085852|21.486584921664|69.064441672965|342.59259921184|0.556|0.397|0.17144|63|23|0.0016816106604867|0.057112537659328|4688|2024-01-28|-0.22|1997-10-05|0.22959|2020-08-16
2024-03-03 21:17:50|WEEKLY|04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|3883.1849202477|54|208.49452392568|0.5163|1|2|0.45428|4501|-0.12286|17|-0.12285508225805|17|41.61|0.23533|0.31846|0.33887858523153|0.51069334611181|323.86710512643|242.74230720882|439.55078125|0.531|0.327|0.2327|49|19|0.0023364866156788|0.077046744741874|8120|2007-08-12|-0.30928|2001-12-09|0.31113|1988-08-21
2024-03-03 21:17:51|WEEKLY|04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4589.7413496586|43|198.74711655286||0|0|0.08437|3961|-0.03319|35|0.036536222163472|17|31.06|0.00353|0.0563|0.059690487921304|0.095556104982564|503.81097521699|645.92009322172|206.11958685769|0.712|0.424|0.21049|66|35|0.001678293499044|0.070765124282983|6625|2022-04-03|-0.20313|2008-10-05|0.29529|2008-11-30
2024-03-03 21:17:52|WEEKLY|04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|2680.6891572252|35|129.93694759162|0.1759|1|1|0.17592|3135|-0.17084|16|0.3929972665336|114|48.57|0.0697|0.13838|0.080549746743067|0.16897042081218|137.5202083652|192.604030782|454.34782608696|0.478|0.304|0.21181|23|8|0.0027206255430061|0.070762762814944|9335|2006-01-29|-0.2215|2002-10-06|0.2616|2002-06-09
2024-03-03 21:17:54|WEEKLY|04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|7260.7978246396|36|350.5673917868|0.414|1|2|0.37198|8450|0.18584|18|0.18583936999626|18|36.93|0.07378|0.12166|0.16815599367202|0.20170892700547|529.40764248889|414.40334499813|214.46700507614|0.517|0.379|0.1648|29|10|0.0019724502712477|0.0623352079566|13900|2006-04-16|-0.22333|2003-02-23|0.24211|2009-03-22
2024-03-03 21:17:55|WEEKLY|04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|-3981.0801654159|20|141.10367180763||0|0|-0.03542|3625|-0.15417|16|-0.15416666666667|16|38.39|0.01289|0.07665|0.098199787112225|0.14119038956359|592.23563657231|538.8064699549|227.37250761954|0.574|0.352|0.22153|54|22|0.0017943929254302|0.071556309751434|10400|1989-04-02|-0.25316|2008-10-12|0.464|2000-02-27
2024-03-03 21:17:56|WEEKLY|04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|4047.647992133|40|239.45553791169|0.3155|1|2|0.2427|4511|-0.16049|23|-0.17161016949153|4|32.59|0.03915|0.10427|0.16345734123599|0.23160356802357|3042.7086794493|3126.7150857497|1387.1463193944|0.619|0.413|0.22271|63|31|0.0027995363288719|0.073872084130019|5410|2014-01-05|-0.26502|1998-10-04|0.39623|1998-10-25
2024-03-03 21:17:57|WEEKLY|04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|1516.4081266195|43|92.902562014164|0.3647|1|1|0.36475|1730.5|-0.13824|8|0.23893044136863|25|34.75|-0.0087|0.04739|0.034771826152988|0.066631264564574|151.0674901918|221.12768888042|810.15915288006|0.593|0.339|0.19106|59|26|0.0020249617590822|0.060704096558317|2313|2015-04-05|-0.28251|1998-10-11|0.3277|1987-06-21
2024-03-03 21:17:58|WEEKLY|04790|946345|/equities/sundrug-co-ltd|TOPIX500|4079.4924135292|85|174.33586215692|0.4779|1|1|0.47786|4707|-0.01194|53|-0.011936339522546|53|33.84|0.06106|0.13077|0.22319238693134|0.25816511144258|1658.5568911204|1156.7337095544|867.64976958525|0.535|0.419|0.18566|43|15|0.0025228005198181|0.061756718648473|5770|2018-05-20|-0.24145|2008-10-12|0.26113|1999-05-30
2024-03-03 21:17:59|WEEKLY|04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|4410.1738721555|4|248.90274906622|-0.0141|1|1|-0.01414|4880|-0.06417|33|-0.06416632164437|33|32.47|-0.08127|-0.04428|-0.044871089276645|-0.040151499499577|65.288477379595|70.804886051899|149.92319508449|0.471|0.412|0.1357|17|6|0.0011924324324324|0.045960252252252|5810|2016-02-07|-0.10723|2020-03-15|0.10881|2021-08-15
2024-03-03 21:18:00|WEEKLY|04792|946344|/equities/suzuken-co-ltd|TOPIX500|4465.0430239343|68|237.82768162735|0.2321|1|2|0.20348|4501|-0.11475|12|-0.078296703296703|28|36.36|0.00811|0.05255|0.019371180951686|0.07970444772002|104.00444032752|284.42097823586|135.13269887166|0.615|0.436|0.17743|39|15|0.0011965454545455|0.059929757575758|7040|2019-06-02|-0.30556|2001-09-02|0.25469|1999-11-07
2024-03-03 21:18:01|WEEKLY|04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5647.6224583648|39|395.55824261735|0.3121|1|1|0.31205|6618|-0.05969|19|-0.059692289031881|19|33.67|-0.02485|0.02788|0.018621973929209|0.052193869058424|98.43930651552|203.1014824358|1336.9696969697|0.557|0.393|0.18606|61|25|0.0022953680688337|0.063143738049713|7680|2018-08-12|-0.25157|2001-09-23|0.28514|2000-04-30
2024-03-03 21:18:02|WEEKLY|04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|7098.9934488338|15|423.04028701945|0.0305|1|1|0.03052|8408|0.23218|71|0.0062416798335077|27|33.12|0.04698|0.11716|-0.093027388112435|-0.070084688425548|8.0590412587875|34.828606352326|2445.6079984107|0.535|0.279|0.19701|43|17|0.0035111682892907|0.065258011126565|15725|2022-01-02|-0.27654|2008-10-26|0.45738|2000-02-27
2024-03-03 21:18:03|WEEKLY|04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2201.5424468895|38|168.47832150773||0|0|0.31492|2678.5|-0.0236|12|-0.023595708221622|12|30.33|-0.04879|0.01128|-0.049407455536929|-0.015562112162811|20.276060367496|59.870885461068|110.22633744856|0.667|0.424|0.20588|33|17|0.001465289017341|0.075160057803468|4780|2006-04-09|-0.22418|2008-10-26|0.2253|2020-03-29
2024-03-03 21:18:05|WEEKLY|04796|952364|/equities/tadano-ltd|TOPIX500|1115.4103627919|3|69.126891162436|-0.0427|1|1|-0.04267|1256.5|0.07023|40|0.0702313852252|40|40.96|0.16128|0.2398|0.2690930059315|0.46351225030286|1714.8134011078|3383.5683914615|620.18754301419|0.569|0.353|0.18845|51|18|0.0022759206121473|0.069311645145863|2297.5|1990-07-22|-0.22553|1998-04-05|0.31837|2003-07-27
2024-03-03 21:18:05|WEEKLY|04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|2792.6401145931|9|133.00796562206|0.0939|1|2|0.06326|3185|-0.17609|13|0.11710526315789|34|35.32|-0.17787|0.18198|-0.049753685369134|0.38685554929095|-3690.2572703352|1972.7060642163|170.32085561497|0.61|0.39|0.22627|59|24|0.0055896223709369|0.074632198852772|12500|1989-12-10|-0.90294|2009-01-11|8.88571|2012-07-29
2024-03-03 21:18:06|WEEKLY|04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|-5585.8938883509|1|289.49341914513||1|0|0|4720|-0.00317|42|-0.003167898627244|42|41.84|0.24708|0.3032|0.38944350598832|0.68735311004516|4386.4612505956|7005.7765685081|415.859030837|0.7|0.4|0.19477|50|26|0.0033516443594646|0.065148800191205|9950|1989-04-02|-0.79404|2008-12-28|3.84234|2012-07-22
2024-03-03 21:18:07|WEEKLY|04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|8164.2752685359|14|145.07491048803|0.3606|1|2|-0.013|8582|-0.5582|1|-0.054334058157872|15|33.32|-0.06693|-0.0078|-0.090181117547582|-0.016029028241743|28.161884199577|81.910088973678|126.76514032496|0.526|0.368|0.13918|19|7|0.0011902167182663|0.049500185758514|14130|2018-10-07|-0.14219|2020-03-15|0.56808|2023-12-03
2024-03-03 21:18:08|WEEKLY|04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|3642.8296215649|56|234.72345947835||0|0|0.91389|4423|-0.07488|14|0.25405092592593|91|34.53|-0.01377|0.04233|0.015038445058605|0.070187550457371|86.983674892422|262.87542858967|1110.7483336039|0.508|0.339|0.20023|59|21|0.0023371128107075|0.066173427342256|4447|2024-03-03|-0.28052|2020-03-22|0.40017|2020-03-29
2024-03-03 21:18:10|WEEKLY|04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|-3965.199033569|126|206.73301118967|0.4422|-1|1|0.44217|3386|0.37467|31|0.37467256446511|31|28.93|-0.0009|0.08225|0.066390445873803|0.12321554990578|203.43813410507|608.68148609671|346.46475414848|0.515|0.382|0.23982|68|22|0.0024666491395793|0.082898513384321|9100|2000-04-30|-0.33964|2008-10-12|0.29688|2000-04-23
2024-03-03 21:18:11|WEEKLY|04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|1139.6705032397|36|65.471363391573|0.1089|1|2|0.06932|1249.5|0.12537|84|-0.14680770623943|10|33.72|0.00808|0.07517|0.033587164508771|0.022602987545459|145.68039749483|97.967098728209|263.05263157895|0.557|0.41|0.19825|61|20|0.0015245793499044|0.060707174952199|3260|2000-03-05|-0.32752|2008-10-12|0.376|2020-03-29
2024-03-03 21:18:11|WEEKLY|04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|1994.9560540839|4|91.063183774821|0.01|1|1|0.00996|2231|-0.15292|8|0.55016181229773|84|35.41|0.06658|0.12011|0.13442281399761|0.16328162264104|1748.4454416345|966.91302912459|293.55263157895|0.678|0.458|0.18758|59|29|0.0016314961759082|0.062812189292543|8780|1989-12-31|-0.21215|2008-10-12|0.28153|1986-10-12
2024-03-03 21:18:12|WEEKLY|04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4050.7560841817|2|132.12317474548|-0.0101|1|1|-0.01015|4389|0.18787|89|0.18786799405343|89|42.67|0.04608|0.10512|0.070611241658825|0.10506211854996|204.3308862123|225.88012669405|649.74093264249|0.51|0.347|0.15153|49|20|0.0015097514340344|0.047701653919694|8430|2007-06-10|-0.25314|2008-10-12|0.23256|1990-09-02
2024-03-03 21:18:13|WEEKLY|04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|3471.7884999554|55|286.61345001337|1.4813|1|1|1.48135|4057|0.00849|28|-0.13119072708114|25|37.05|0.01691|0.08934|0.12981764581284|0.17705185361177|1019.9757926282|843.13580790476|612.93244453215|0.545|0.345|0.17919|55|19|0.0020332217973231|0.066808891013384|6250|2000-02-20|-0.18568|2016-02-14|0.27875|2001-01-21
2024-03-03 21:18:15|WEEKLY|04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|6713.9644309566|82|382.85460364171|0.6467|1|2|0.5996|7958|-0.17542|18|-0.17541899441341|18|32.97|-0.02715|0.04303|-0.015312291910492|-0.0067629681667281|38.685630172144|55.631358291445|471.47342170118|0.475|0.361|0.21204|61|20|0.0020620650095602|0.06975845124283|8030|2024-03-03|-0.2951|2008-10-12|0.25785|2002-03-10
2024-03-03 21:18:16|WEEKLY|04807|952290|/equities/technopro-holdings|TOPIX500|-3679.6275122848|1|195.7091707616||1|0|0|2988|-0.13692|15|-0.1369150779896|15|39.92|-0.03092|0.04453|0.12018457540269|0.14587099881785|173.14913906919|174.58950246452|455.00227569023|0.5|0.417|0.21936|12|5|0.0045912317327766|0.071687557411274|4150|2022-11-06|-0.31068|2020-03-15|0.25|2022-02-06
2024-03-03 21:18:17|WEEKLY|04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|-1428.0303172757|17|57.534095182699|0.0304|-1|1|0.03036|1277.5|-0.0913|28|-0.091302720164421|28|39.92|-0.00114|0.04991|-0.0024743871500569|0.038435789947222|34.85592799273|122.21867147038|60.833333333333|0.615|0.365|0.17945|52|23|0.00067429732313575|0.060421013384321|5000|1989-08-06|-0.23077|2008-10-12|0.33333|2000-01-16
2024-03-03 21:18:18|WEEKLY|04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5040.3870773681|16|268.03764087729|0.3031|1|2|0.25535|5924|-0.02293|22|-0.02292899408284|22|37.76|0.01084|0.06679|0.0043734235109918|0.043471515560008|67.481528981759|180.29043192971|901.26275825611|0.6|0.364|0.18362|55|26|0.0020458938814532|0.058010673996176|5929|2024-03-03|-0.50458|2014-01-19|0.32217|1988-09-04
2024-03-03 21:18:18|WEEKLY|04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|2247.0290862816|108|138.74030457282||0|0|0.84048|2682.5|0.07845|53|-0.18030050083472|5|39.69|0.05947|0.1269|0.078102767126605|0.13923005690659|358.94990493319|503.0187214954|700.39164490862|0.633|0.388|0.17529|49|23|0.002003693957115|0.058530843079922|2741.6000976562|1988-06-12|-0.20925|2007-08-19|0.40345|2016-07-17
2024-03-03 21:18:20|WEEKLY|04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|986.49436562077|1|55.418544793078||0|0|0|1198.5|0.03091|101|0.030914852170413|101|37.04|-0.01669|0.0209|0.026591733391712|0.024172626311517|118.6200676862|99.560382549633|82.826537664133|0.588|0.392|0.15281|51|25|0.00052200105876125|0.048594452091053|2083.3000488281|1989-12-17|-0.14843|2013-05-26|0.29775|2020-03-22
2024-03-03 21:18:21|WEEKLY|04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|689.14006057246|69|40.786646475847||0|0|0.99419|823.6|-0.1733|31|-0.075886557724909|9|36.8|-0.03819|0.01967|-0.03071454979024|-0.016085453279518|32.911793364953|62.185132297193|358.5546306174|0.473|0.327|0.15855|55|16|0.0014337571701721|0.054742103250478|1485.4000244141|1990-01-14|-0.20455|2016-02-07|0.25726|1984-04-29
2024-03-03 21:18:22|WEEKLY|04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|969.12947397989|1|56.290175340037||0|0|0|1135|0.5455|96|0.54549916169062|96|34.82|-0.00384|0.0403|0.024214395475998|0.060665206476198|122.63115803504|254.78614954937|420.83794906496|0.65|0.433|0.13668|60|27|0.0013198659645764|0.046252666347535|1638|2015-08-16|-0.18149|2008-10-12|0.29186|2020-03-29
2024-03-03 21:18:23|WEEKLY|04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|2732.0778345498|3|179.8073884834|0.0733|1|1|0.07333|3352|-0.11099|32|-0.016100805040252|20|33.66|-0.00086|0.07775|0.053366042189391|0.092713743454675|148.38428463755|282.63234596736|73.941723345409|0.566|0.377|0.25732|53|21|0.0020007894736842|0.086926640537514|10711.099609375|1990-04-15|-0.30952|1993-11-28|0.50345|1993-12-05
2024-03-03 21:18:24|WEEKLY|04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|-3491.0023210594|33|163.63938288524||0|0|0.01934|3398|-0.15835|21|0.10794129465218|32|33.21|0.01233|0.0847|0.059152171214429|0.064647473674276|183.58566518808|149.82683447277|175.33539731682|0.708|0.417|0.2129|24|13|0.002452810615199|0.066504077201447|4320|2022-09-18|-0.67423|2016-09-04|0.36746|2008-11-16
2024-03-03 21:18:25|WEEKLY|04816|946130|/equities/toagosei-co-ltd|TOPIX500|1415.8583393697|69|65.073248370169||0|0|0.31271|1528|0.04668|49|-0.048593681015983|13|35.51|-0.01653|0.04443|0.0059700565903453|0.055557460054688|31.389690336323|103.46749971701|339.55555555555|0.579|0.404|0.19034|57|25|0.0016449760994264|0.064027872848948|2184.5|1989-12-24|-0.23137|2008-10-12|0.31868|2000-05-21
2024-03-03 21:18:26|WEEKLY|04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4071.7227589143|20|161.87974566623||0|0|-0.10313|3883|0.06184|27|0.06184012066365|27|32.11|-0.0091|0.02928|-0.01338134385821|0.038118735367074|29.657994513775|160.07909349068|411.02995128882|0.594|0.406|0.14893|64|31|0.001305612343298|0.047251084860173|8932|1989-11-19|-0.17283|1986-10-19|0.28|1986-08-17
2024-03-03 21:18:27|WEEKLY|04818|946084|/equities/toda-corp|TOPIX500|852.75663869837|77|40.097999235214|0.2184|1|1|0.21844|938.2|-0.04762|47|0.029592139549377|41|30.09|-0.03503|0.02847|0.022409768367683|0.04875261083046|65.52931472717|131.24713123327|462.395288531|0.567|0.373|0.19712|67|22|0.0019267399617591|0.066296582217973|1996.8000488281|1990-07-22|-0.23268|1990-09-30|0.35241|1998-01-25
2024-03-03 21:18:28|WEEKLY|04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-5326.2390714168|22|216.30454928252|0.0324|-1|1|0.03239|4869|-0.03786|24|-0.037858508604206|24|30.46|-0.02913|0.01526|0.02888262836511|0.086687052695471|156.56733712621|561.27230985858|1097.8579481398|0.559|0.382|0.15878|68|29|0.0019560898661568|0.051858470363289|5933|2023-07-16|-0.28028|2008-10-12|0.24863|1984-11-11
2024-03-03 21:18:29|WEEKLY|04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2706.6402819642|25|148.0248403738||0|0|0.08288|3005|-0.26893|30|-0.26893353941267|30|44|-0.01337|0.04986|0.0087798909325594|0.096780520007851|70.656913434317|342.83135074885|441.71689753352|0.596|0.362|0.16948|47|21|0.0014563288718929|0.05403818833652|7180|2020-11-29|-0.19403|1990-09-30|0.31586|2020-03-22
2024-03-03 21:18:31|WEEKLY|04821|952722|/equities/toho-holdings|TOPIX500|3028.3990503382|67|136.5714396111||0|0|0.4533|3174|-0.18054|16|-0.050678130260486|16|35.49|0.07961|0.15607|0.20772777421898|0.30030451396937|1567.6842859165|1384.1369573496|301.56769596199|0.51|0.333|0.18496|51|18|0.0020720255863539|0.06305092217484|3579|2023-11-05|-0.304|1990-08-26|0.375|1999-02-21
2024-03-03 21:18:32|WEEKLY|04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|-1106.3038760062|11|49.18694495833|-0.0958|-1|1|-0.09579|1017|0.28832|32|0.28832116361548|32|38.56|0.01657|0.0608|0.022380127424771|0.046684256297773|119.85507431219|181.11683957328|104.87779593663|0.574|0.333|0.14952|54|21|0.00081924474187381|0.050347695984704|4402|1989-01-08|-0.20944|2011-03-20|0.36864|2013-04-14
2024-03-03 21:18:33|WEEKLY|04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|-1144.6238961034|29|50.357969436817||0|0|0.12284|975.4|0.37214|57|0.37213740458015|57|33.29|-0.00194|0.07242|0.065580899631273|0.15607831025043|28.550295571061|276.26591379753|239.95080551391|0.565|0.371|0.22659|62|26|0.0019679063097514|0.07418275334608|2373|2018-06-10|-0.31174|2000-04-23|0.37973|1988-11-27
2024-03-03 21:18:33|WEEKLY|04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3764.2964106226|41|214.86107681323|0.5233|1|2|0.46268|4448|0.39792|122|0.39792048647072|122|44.08|0.01572|0.06516|0.11731466146067|0.21193190739064|299.62757448629|393.27999033379|669.17405119809|0.52|0.32|0.15588|25|10|0.0026473905429072|0.059610490367776|4520|2024-02-18|-0.35618|2008-11-23|0.24809|2009-03-22
2024-03-03 21:18:34|WEEKLY|04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|-2519.2007362698|19|107.33741069015|-0.1463|-1|1|-0.14629|2456.5|0.10474|37|0.10473838527606|37|38.41|0.05753|0.13987|0.11897748133585|0.1934657580913|231.69574110804|545.57492534336|158.9144729205|0.722|0.481|0.22939|54|28|0.0017259321223709|0.070875783938815|11500|2007-03-04|-0.39407|2016-02-07|0.56471|2016-05-15
2024-03-03 21:18:36|WEEKLY|04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|641.61410255324|37|59.845297114415||0|0|0.44881|800.9|-0.1812|39|-0.0030959752321982|13|38.79|0.07568|0.15907|0.16064022596329|0.23080774240535|1756.3891253883|1992.0958869428|69.444805494471|0.604|0.415|0.15905|53|24|0.0012999808795411|0.059826094646272|9143.849609375|1987-04-26|-0.55304|2011-03-20|0.58947|2011-06-19
2024-03-03 21:18:37|WEEKLY|04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|30743.087980617|57|2150.6373397943|1.424|1|1|1.424|38380|1.2219|86|1.2218957453136|86|34.51|0.05367|0.15902|0.063555551978242|0.11701394252131|194.43044753094|372.99478404375|1236.110702668|0.458|0.305|0.22771|59|19|0.0031198900573614|0.07722336998088|38710|2024-03-03|-0.64875|2018-01-21|0.37132|2000-04-23
2024-03-03 21:18:38|WEEKLY|04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3751.296020871|3|209.35992563518|-0.0535|-1|1|-0.05347|3310|0.45451|109|0.45451280613946|109|37.32|0.01234|0.06187|-0.014856684893204|-0.0030863163746078|34.247831740587|64.83782103245|423.65289283444|0.661|0.411|0.1515|56|25|0.0014371271510516|0.052508073613767|7718.3999023438|1987-04-26|-0.215|1986-10-26|0.39122|1985-09-29
2024-03-03 21:18:39|WEEKLY|04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|3847.6432240182|55|248.61892532726|1.0213|1|2|0.95394|4709|0.36807|41|0.36806658482182|41|34.64|-0.01605|0.04836|0.0097842774333518|0.052727903176539|57.382693101976|142.91836959744|349.15104696996|0.6|0.364|0.2016|55|23|0.0017399285349668|0.064384247064829|4720|2024-03-03|-0.21096|2008-10-12|0.20252|1990-01-14
2024-03-03 21:18:40|WEEKLY|04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|1962.7541268601|40|107.51504993911|0.2441|1|1|0.24406|2250.5|0.02951|26|0.34197264218862|131|34.8|0.04621|0.10896|-0.021556189449779|0.011591065227597|12.239265859236|50.459456989453|495.37751716287|0.593|0.373|0.24797|59|30|0.002636534416826|0.080748986615679|4418.2001953125|1989-11-19|-0.32862|1997-12-21|0.45306|2008-12-14
2024-03-03 21:18:42|WEEKLY|04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1650.7415425894|1|76.002819136866||0|0|0|1922|0.15671|118|0.15670650730412|118|35.46|0.05319|0.10519|0.022575367679204|0.032630244716818|105.89557046764|119.42358403792|374.65886939571|0.678|0.373|0.17881|59|27|0.0017001434034417|0.059587041108987|6120|1989-11-19|-0.27721|2008-10-12|0.49688|2000-03-12
2024-03-03 21:18:43|WEEKLY|04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|867.92302820728|43|49.581354374381|0.4146|1|2|0.35341|1011|-0.06867|22|-0.016877637130802|24|33.33|-0.01421|0.02209|-0.035187163732449|-0.00079824553384893|67.997723926674|99.230985944302|104.98442367601|0.6|0.333|0.16356|15|6|0.0011734317343173|0.058005774907749|1063|2013-10-27|-0.27221|2020-03-15|0.2761|2020-03-29
2024-03-03 21:18:43|WEEKLY|04833|952609|/equities/topcon-corp|TOPIX500|1482.1119585023|2|104.79601383255||0|0|-0.01345|1760|-0.04511|30|-0.045593756723265|21|35.44|0.20248|0.29424|0.34383260316335|0.50268142700381|2001.4329553987|1976.3296878347|334.15605832722|0.61|0.407|0.24264|59|22|0.0024890965583174|0.076517877629063|3230|2015-04-12|-0.35277|2016-02-07|0.50282|1995-11-12
2024-03-03 21:18:44|WEEKLY|04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3480.9909861201|56|239.85173978178|0.6687|1|2|0.6009|3570|-0.0878|10|0.0011614143741847|49|37.04|-0.02186|0.03068|0.014240502886172|0.057584641179752|87.327105659583|208.97739023812|303.36504519651|0.582|0.382|0.15813|55|21|0.0012401338432122|0.053722351816443|4323.7998046875|1990-01-07|-0.24265|2008-10-12|0.22965|2020-03-29
2024-03-03 21:18:45|WEEKLY|04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-793.46033650847|7|33.758288660021|0.0325|-1|1|0.03248|694|0.08037|66|0.080368079830301|66|38.63|-0.00895|0.03639|0.04116536726574|0.062206154703289|215.08288329902|264.80951311295|156.65914221219|0.63|0.407|0.14982|54|26|0.0009580258126195|0.054294741873805|1208|2017-11-12|-0.23474|2020-03-15|0.2155|2020-03-29
2024-03-03 21:18:47|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
2024-03-03 21:18:48|WEEKLY|04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|1789.0866624509|2|88.63777918303|-0.0041|1|1|-0.00415|2040.5|-0.14565|18|-0.049132947976879|15|28.64|-0.02383|0.03209|-0.0039092119068543|0.012693976286749|20.844474444427|45.952507095665|446.4012191542|0.616|0.425|0.21208|73|33|0.0020856261950287|0.073790090822179|2733|2017-11-12|-0.2699|2008-10-12|0.26728|1998-01-25
2024-03-03 21:18:49|WEEKLY|04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3518.4622449647|1|185.01258501175||-1|0|0|4156|0.03236|40|-0.14781746031746|19|35.46|0.05864|0.10018|0.13013703765315|0.21819257576012|799.81940797454|985.71404409647|460.75388026608|0.593|0.356|0.17135|59|27|0.0016614770554493|0.057985033460803|7380|2021-02-14|-0.30709|2008-10-12|0.28983|2008-11-02
2024-03-03 21:18:49|WEEKLY|04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|-2557.2214631495|17|104.29579520391|-0.0439|-1|1|-0.0439|2485|0.34188|37|0.34188275084555|37|34.6|-0.01036|0.05159|0.050378786292572|0.069685377000815|190.76763309614|164.3851882098|481.02983303115|0.433|0.25|0.1817|60|21|0.0018082887189293|0.06431430210325|4166.7001953125|1990-08-12|-0.22734|2020-03-22|0.3367|2020-03-29
2024-03-03 21:18:50|WEEKLY|04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|7360.8019998031|18|420.39933339897|0.3425|1|2|0.09575|8766|-0.00295|22|-0.0029513888888889|22|34.02|-0.03677|0.01596|0.012927584672959|0.080692544267473|64.123947739123|320.0659692544|2825.0081678536|0.59|0.393|0.16126|61|25|0.002346845124283|0.053161778202677|8809|2024-03-03|-0.22964|2008-10-12|0.24146|2023-11-05
2024-03-03 21:18:52|WEEKLY|04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|2362.4892023532|42|183.87823929403|0.6097|1|2|0.57965|2677.5|-0.17058|9|-0.17284839771783|41|28.89|-0.02131|0.05408|-0.052259485687063|-0.033537594489283|4.1383822772184|25.266116341842|774.29152530885|0.606|0.38|0.23113|71|31|0.0028007600382409|0.077592366156788|3869.1999511719|1989-12-24|-0.30233|1990-04-08|0.44037|2009-03-29
2024-03-03 21:18:53|WEEKLY|04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|998.80046376153|26|37.899845412825|0.0174|1|1|0.0174|1111|0.15086|113|-0.0029190366944206|26|32.81|-0.02161|0.02196|0.0006617268741001|0.027274075950304|50.789435762331|123.87867592655|46.485355648536|0.651|0.381|0.18067|63|31|0.00060914435946463|0.060900783938814|10400|1989-11-12|-0.28205|2008-10-12|0.24625|1992-08-30
2024-03-03 21:18:54|WEEKLY|04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|-3205.8846101927|14|164.79122723923|-0.0473|-1|1|-0.04729|3078|0.28791|71|0.28790534618755|71|32.18|0.04395|0.11697|0.11594513320727|0.19846342072065|339.57146695481|628.61578419182|314.08163265306|0.65|0.425|0.2059|40|16|0.0025606153846154|0.073589076923077|8290|2000-03-05|-0.32481|2000-11-19|0.52642|1999-10-03
2024-03-03 21:18:55|WEEKLY|04844|946115|/equities/toyota-boshoku-corp|TOPIX500|-2707.8223028229|13|135.63200089334||0|0|-0.01583|2406|-0.00098|54|-0.11685490877498|11|38.66|0.08508|0.16237|0.20851872366821|0.29787763250177|577.27968347281|815.40908988588|301.5037593985|0.563|0.406|0.2101|32|12|0.0021743554843875|0.068117726180945|3920|2007-12-16|-0.23529|2008-10-05|0.28533|2004-04-25
2024-03-03 21:18:55|WEEKLY|04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|12672.888228045|40|823.20392398494|0.8209|1|2|0.73247|15315|-0.18554|3|-0.1855421686747|3|36|0.00681|0.06855|0.044647404474761|0.10964857890345|154.1002838857|444.60930293725|2010.1062487533|0.579|0.386|0.16057|57|18|0.0022175657580105|0.055038182687709|15445|2024-03-03|-0.32273|1992-01-12|0.24072|1987-01-25
2024-03-03 21:18:57|WEEKLY|04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|3092.5015752535|40|170.99947491552|0.8313|1|1|0.8313|3680|-0.20123|33|-0.201230228471|33|29.75|-0.04503|0.00763|-0.018213936522656|0.036914574203537|28.464063509823|174.49904206269|1828.1172102386|0.565|0.348|0.15273|69|25|0.002118240917782|0.051122901529637|3689|2024-03-03|-0.21078|2008-10-12|0.27568|1999-12-19
2024-03-03 21:18:58|WEEKLY|04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|8191.2051837929|65|452.3816263045|0.831|1|1|0.83096|9759|-0.16886|45|-0.15555555555556|11|34.37|0.01106|0.06932|0.075684567992716|0.14265973970896|411.59639519265|794.03402547408|2542.7306697217|0.593|0.356|0.18319|59|28|0.0026402007648184|0.062733991395794|9830|2024-01-21|-0.32075|2008-10-12|0.33982|2020-03-29
2024-03-03 21:18:59|WEEKLY|04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6941.8165203827|17|586.22258554701|0.1837|1|2|0.12041|7714|0.05916|33|0.05915941799989|33|30.58|0.08294|0.17454|0.22596439896938|0.35765028940673|206.73532398487|225.5680115973|565.83288518407|0.535|0.326|0.203|43|18|0.0034910217881292|0.080918084147258|16500|2000-02-20|-0.33666|2008-10-12|0.72264|1999-10-03
2024-03-03 21:19:00|WEEKLY|04849|946254|/equities/ts-tech-co-ltd|TOPIX500|1751.2245304007|3|68.157640879798|0.0135|1|2|-0.00711|1956|-0.19684|19|0.097852448931635|63|35.4|0.04984|0.11357|0.014675655930387|0.037488192778546|79.442208990243|106.05561341381|102.94736842105|0.56|0.32|0.20823|25|8|0.0018889740698985|0.072626358511838|4090|2014-01-26|-0.51961|2016-09-18|0.2994|2009-04-12
2024-03-03 21:19:01|WEEKLY|04850|946150|/equities/tsumura---co|TOPIX500|-2845.3614353665|139|108.06749755494|0.1781|-1|1|0.17813|2761.5|0.11089|43|0.11089473409759|43|39.08|-0.01182|0.09236|0.030785805827341|0.07516264057989|95.359392974056|218.67183519897|159.07258064516|0.54|0.38|0.18542|50|15|0.00133|0.062425803059273|4745|2017-06-25|-0.2163|1997-02-16|0.40777|1993-04-04
2024-03-03 21:19:03|WEEKLY|04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|-12762.015667226|5|690.86923015103|-0.0109|-1|1|-0.01092|11105|0.0887|37|0.088701684836472|37|29.66|-0.05915|0.01499|-0.010325194050232|0.042832246316118|32.964343588578|84.583531625536|445.09018036072|0.625|0.469|0.18873|32|13|0.002453850996852|0.057323903462749|16780|2018-05-27|-0.27564|2008-10-12|0.27742|2008-03-23
2024-03-03 21:19:03|WEEKLY|04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|1739.4686121321|55|127.60941636036|0.402|1|1|0.40197|1995|-0.15602|33|-0.15602409638554|33|35.33|0.00347|0.04261|-0.020775873691307|-0.010738586971723|45.610909242376|71.583171424719|56.197183098592|0.697|0.394|0.17195|33|17|0.00032448360655738|0.057522090163934|4100|2000-11-12|-0.1502|2001-11-04|0.20087|2005-03-20
2024-03-03 21:19:04|WEEKLY|04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|2293.880534337|3|91.310839698896|0.0062|1|2|-0.01095|2529|0.10673|30|0.1067335243553|30|40.98|0.02626|0.07003|0.023846761772755|0.072032352550725|86.906965523678|186.2082807324|131.56114736312|0.647|0.392|0.22716|51|27|0.0013715248565966|0.069007270554493|10100|1989-04-23|-0.24171|1990-09-30|0.47104|1990-09-02
2024-03-03 21:19:05|WEEKLY|04854|946219|/equities/ulvac-inc|TOPIX500|7625.1157830631|69|530.12807231231||0|0|0.53161|9496|0.59714|76|0.59714272994862|76|33.34|-0.00339|0.12348|0.12356351253202|0.20341133528455|243.54307320889|370.66249328334|217.29977116705|0.448|0.31|0.25236|29|5|0.0029529661835749|0.087691207729469|9496|2024-03-03|-0.23337|2011-07-31|0.3591|2013-11-17
2024-03-03 21:19:06|WEEKLY|04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|-5500.1537321763|21|223.08969980635|0.0337|-1|1|0.03374|4955|0.06878|66|0.068778657774073|66|43.17|0.05741|0.10961|0.13087631336261|0.21649887748664|541.26769807703|1339.8202237907|3382.2525597269|0.563|0.417|0.17248|48|17|0.002466706500956|0.053854029636711|5958|2023-08-13|-0.19732|2008-10-12|0.21205|1992-10-18
2024-03-03 21:19:08|WEEKLY|04856|946231|/equities/ushio-inc|TOPIX500|1790.3899477452|67|91.004199085319||0|0|0.09556|2000.5|-0.06148|15|-0.15150739102872|14|38.23|-0.04169|0.03925|-0.013779575920622|0.046785761025406|35.003011088646|161.54433551419|343.84668992325|0.528|0.358|0.19825|53|17|0.001753690248566|0.066649244741874|3170|2000-07-09|-0.22241|1990-09-30|0.39113|2013-05-12
2024-03-03 21:19:09|WEEKLY|04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2927.1514224918|2|110.96714083059||0|0|-0.01813|2639|0.1058|41|0.10580204778157|41|43.14|0.01521|0.05087|0.049035990120628|0.12375595631803|161.97575249033|280.31407118878|1132.6180257511|0.607|0.357|0.16758|28|13|0.0026449545078577|0.052247626137304|2994|2023-12-10|-0.1835|2008-12-14|0.16231|2008-10-19
2024-03-03 21:19:10|WEEKLY|04858|946121|/equities/wacoal-holdings-corp|TOPIX500|3272.3440167152|92|137.59679498543|0.769|1|2|0.73057|3674|0.05812|53|0.058122915674131|53|39.24|-0.01554|0.01905|-0.0077666023799213|0.01461877390888|55.635235349883|98.004551986638|250.6139154161|0.588|0.353|0.14986|51|24|0.0010264292543021|0.048341462715105|3783|2024-02-18|-0.20863|1990-08-26|0.15881|2001-04-15
2024-03-03 21:19:10|WEEKLY|04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|-2742.0455857541|34|145.04616264398|-0.0066|-1|1|-0.00663|2734|-0.09266|18|-0.092659166579641|18|43|0.05783|0.15858|0.29988031809194|0.3755327427454|485.96296431244|574.44467807657|1093.6|0.389|0.333|0.1773|18|4|0.0039381412639405|0.060587558859975|5035|2020-08-02|-0.19771|2008-10-12|0.19597|2013-02-24
2024-03-03 21:19:11|WEEKLY|04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5638.3401629812|5|221.07834039557||0|0|-0.03399|6252|-0.11452|17|0.059630262825153|55|38.49|-0.01162|0.03188|-0.0057517171986309|0.014760883281311|62.362349894664|91.141622623934|167.16577540107|0.595|0.405|0.14136|37|15|0.00094440476190476|0.048123032212885|9978|2019-12-01|-0.15833|2016-02-14|0.2|2000-05-14
2024-03-03 21:19:13|WEEKLY|04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|-3780.2989615191|41|204.18571961016||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|0.0017906743185079|0.059813017694883|10430|2023-05-07|-0.50504|2023-10-01|0.26016|1998-01-25
2024-03-03 21:19:14|WEEKLY|04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|-468.98392108805|17|13.170686133978|-0.0084|-1|1|-0.00838|433.3|0.03269|52|0.032690450872563|52|34.63|0.12315|0.21866|0.31026704013215|0.37378916962331|4840.9061892239|3893.0304545645|1362.578610656|0.558|0.442|0.20693|52|15|0.0032180297193176|0.069630599889928|1559|2006-01-15|-0.23109|1992-08-02|0.44968|1994-08-28
2024-03-03 21:19:15|WEEKLY|04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|1311.4920092738|36|71.252663575391|0.6351|1|2|0.60441|1550.5|0.13366|63|0.13365988782426|63|28.13|-0.0493|-0.00775|-0.012607591709019|-0.0074965018951386|60.825389949749|79.116380958192|92.844311377246|0.581|0.355|0.1801|31|12|0.0008393605292172|0.056429239250276|1709|2015-08-16|-0.23358|2008-10-12|0.2736|2020-03-29
2024-03-03 21:19:15|WEEKLY|04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-3804.3682565897|31|199.51568771616||0|0|0.2779|3235|-0.19713|11|-0.19713261648746|11|36.82|0.02606|0.0881|0.03769225175248|0.090054228122615|126.25926445765|254.12497793528|712.08454477754|0.554|0.339|0.20795|56|24|0.0021953202676864|0.068724956978967|7490|2021-09-19|-0.32836|2008-10-12|0.42857|1999-11-28
2024-03-03 21:19:16|WEEKLY|04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1231.9998330788|39|69.82354056184|0.1244|1|2|0.08696|1375|-0.19531|12|-0.03443367728748|17|31.6|-0.01109|0.04961|0.018205023557323|0.07372315528513|96.105865839348|273.34585101056|968.30985915493|0.477|0.292|0.19441|65|20|0.0023194598470363|0.066003087954111|1476|2024-02-18|-0.2379|2016-02-14|0.31107|2008-11-02
2024-03-03 21:19:18|WEEKLY|04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2675.6642432424|2|120.22141441413||0|0|0.0285|2284|0.02565|54|0.025652392975519|54|47.52|0.08318|0.12034|0.12197380523485|0.22184942204879|1209.1117620223|1669.0449142945|386.26755405916|0.705|0.409|0.16485|44|22|0.0013579063097514|0.054110305927342|4050|2000-01-09|-0.23238|2008-10-12|0.30122|2020-03-29
2024-03-03 21:19:19|WEEKLY|04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|7503.961104305|196|311.1616687085||0|0|2.62608|8427|-0.06294|36|-0.14535050071531|24|30.11|-0.02462|0.05446|0.05187593260998|0.13208751701409|43.022608798657|210.2538281795|1246.5976331361|0.556|0.381|0.20185|63|19|0.0024804493307839|0.068771424474187|8573|2024-02-11|-0.2357|2008-10-12|0.31887|2004-03-28
2024-03-03 21:19:20|WEEKLY|04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|3055.394196399|87|276.67356697226|1.1321|1|1|1.13213|3663|-0.03118|11|-0.031184474624932|11|30.86|-0.03002|0.01875|0.0045036779353464|0.043513354475391|61.773187865567|169.17650362494|612.23467737518|0.585|0.385|0.1631|65|28|0.0015870745697897|0.052230325047801|4133|2024-02-18|-0.20876|2020-05-03|0.23993|2020-03-22
2024-03-03 21:19:21|WEEKLY|04869|952774|/equities/yaoko-co-ltd|TOPIX500|7811.7524873506|67|292.32049662331||0|0|0.24631|8612|-0.04856|59|-0.052600471851775|7|38.85|0.01763|0.05967|0.11114608897938|0.19790672669031|301.37965455345|516.25889053002|956.88888888889|0.487|0.333|0.15144|39|13|0.0020510499683744|0.049279854522454|8850|2020-08-30|-0.16092|1995-04-16|0.16364|2020-03-22
2024-03-03 21:19:21|WEEKLY|04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|4878.5244983736|1|380.99183387546||0|0|0|6293|0.13106|29|0.13106114541893|29|34.3|0.12014|0.18677|0.21914943171491|0.41418862407421|2979.3854445721|16197.726831126|1023.2520325203|0.574|0.361|0.21837|61|22|0.0027733221797323|0.075742380497132|6859|2023-06-25|-0.26027|1998-10-18|0.34419|2002-12-01
2024-03-03 21:19:23|WEEKLY|04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|2729.1727587733|43|148.44241374222|0.3327|1|1|0.33265|3261|-0.16247|19|-0.04830421377184|20|30.6|-0.05082|0.01055|-0.064952671456123|-0.02951801114941|4.7703573680948|37.683407767484|489.12553476711|0.552|0.343|0.21747|67|31|0.0020904445506692|0.071729201720841|3261|2024-03-03|-0.27329|1987-10-25|0.46996|2020-03-29
2024-03-03 21:19:24|WEEKLY|04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|3490.9457048201|91|179.85143172662|1.1866|1|1|1.1866|3949|0.10411|30|0.10410641989589|30|39.25|-0.00405|0.06719|0.054772346823163|0.086458693482824|132.75959382804|213.7092926106|911.37782396773|0.549|0.412|0.18931|51|17|0.0020953298279159|0.064903618546845|4129|2024-03-03|-0.24423|2008-10-12|0.3587|1987-09-06
2024-03-03 21:19:25|WEEKLY|04873|953009|/equities/yoshinoya-holdings|TOPIX500|3070.7399846682|47|129.93623365212|0.2866|1|1|0.28664|3187|-0.09167|23|0.05633147113594|93|11.7|-0.01633|0.03612|0.013046484755804|0.055744294271582|124.59930832492|856.03626057837|103.64227642276|0.5|0.324|0.09668|148|22|0.00094517163759145|0.043562279122116|3585|2023-11-05|-0.30907|2008-10-12|0.36206|1990-10-07
2024-03-03 21:19:26|WEEKLY|04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|399.5108700237|57|26.170439767964||0|0|-0.04308|402|0.06988|22|0.069881761081844|22|39.88|0.45493|0.61306|0.67970459898935|1.073669878679|-772.25899110753|12606.804440404|15581.395809599|0.636|0.424|0.27685|33|14|0.006730860058309|0.087803396501458|950|2006-01-01|-0.33778|2000-11-26|1.3075|1999-04-11
2024-03-03 21:19:27|WEEKLY|04875|952499|/equities/zenkoku-hosho|TOPIX500|5126.7190021596|12|142.58429935211||0|0|0.03814|5416|0.01144|27|0.011435284998427|27|33.65|-0.04865|0.01602|-0.027221721619917|0.1203847253843|47.305879330479|178.50215750484|761.20871398454|0.647|0.353|0.20269|17|7|0.0046066723842196|0.059639639794168|5880|2021-09-19|-0.21995|2016-02-14|0.39423|2013-02-10
2024-03-03 21:19:28|WEEKLY|04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|-7957.3715204207|13|468.95717347357|0.1011|-1|1|0.1011|6544|0.97826|42|0.97826086956522|42|26.33|0.16514|0.24381|0.32740942739121|0.49826163901809|1771.1448057151|5541.3056522737|18382.023259796|0.673|0.481|0.19928|52|22|0.0054684286748733|0.063242534395366|9274|2023-11-19|-0.2915|2008-02-17|0.52463|1999-04-11
2024-03-03 21:19:29|WEEKLY|04877|946140|/equities/zeon-corp|TOPIX500|-1451.1703867764|18|63.706004429623||0|0|-0.04633|1276|-0.17133|3|-0.035830618892508|30|35.78|0.02447|0.09247|0.061062990042322|0.11481722690529|183.58005683981|298.58659284669|396.27329192547|0.483|0.259|0.22275|58|21|0.0021078680688336|0.0727392208413|1842|2021-03-28|-0.25192|2007-11-11|0.40506|1987-03-15
2024-03-03 21:19:30|WEEKLY|04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|2918.7079591461|16|162.18761225617|0.1082|1|2|0.09205|3393|-0.14201|52|-0.14201423717059|52|43.68|0.25013|0.36453|0.11305663721386|0.23858857661884|194.69443111903|334.9377684644|3307.017593042|0.579|0.368|0.26178|19|8|0.0062673964497041|0.093543325443787|4875|2018-07-22|-0.2216|2009-11-15|0.43403|2008-01-13
2024-03-03 21:19:31|WEEKLY|04879|44176|/equities/chiyoda-corp.|NIKKEI225|327.08963211047|1|20.470122629844||-1|0|0|392|-0.09804|41|-0.15602836879433|13|35.46|0.05318|0.14663|0.10482104342871|0.13132440353366|414.89532015892|339.1935761525|23.287589177752|0.627|0.424|0.2613|59|26|0.0016722801147228|0.08545853250478|6140|1991-04-21|-0.4875|2000-10-29|0.58042|1998-11-15
2024-03-03 21:19:32|WEEKLY|04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|933.99265377548|4|46.452203867355|0.0857|1|2|0.06166|1033|-0.19533|8|1.2801120448179|149|36.65|0.01993|0.07829|0.074616269198665|0.087097346796697|483.1740967763|372.75771118562|181.13274103295|0.614|0.439|0.19084|57|24|0.0013998804971319|0.064603346080306|1292|2007-10-28|-0.30178|2008-10-26|0.31579|2023-02-19
2024-03-03 21:19:34|WEEKLY|04881|44131|/equities/fujikura-ltd.|NIKKEI225|1493.9395128625|41|110.68682904583|0.6765|1|1|0.67647|1852.5|0.27299|44|0.27298850574713|44|43.66|0.09294|0.16861|0.17862351495221|0.23702595081719|2072.6408983968|1870.7262649989|505.59498658818|0.574|0.362|0.2276|47|18|0.0023082170172084|0.073497896749522|1911|2024-03-03|-0.26075|2008-10-12|0.38909|2020-11-08
2024-03-03 21:19:35|WEEKLY|04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|1019.9707278673|12|65.176424044241|0.3598|1|1|0.35978|1251|-0.169|10|-0.17070600632244|14|34.11|0.0138|0.08456|0.028201210526208|0.075969841876266|40.074266434519|172.12101505222|80.192307692308|0.623|0.393|0.2118|61|30|0.0013768212237094|0.070701477055449|9380|1989-12-10|-0.35714|2002-11-10|0.36|1988-07-03
2024-03-03 21:19:35|WEEKLY|04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|783.34826738875|7|22.145519783375|0.0836|1|2|0.07848|852|-0.01152|15|-0.04406364749082|16|31.65|0.00774|0.07061|0.025773435260272|0.083643106609207|68.367762649998|188.96157947401|139.83259758237|0.703|0.432|0.20048|37|21|0.0015593118096856|0.061891903143585|1861|2006-01-22|-0.21625|2020-03-15|0.28188|2003-10-19
2024-03-03 21:19:36|WEEKLY|04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|1374.9586210423|12|149.84712631922|2.0923|1|2|1.9222|1803|-0.23169|5|-0.23168654173765|5|32.02|0.01999|0.09298|0.033605248204047|0.10173394540537|17.839579507097|142.06357208195|112.95577340898|0.615|0.446|0.239|65|26|0.0019768021032505|0.079802036328872|10192.299804688|1990-06-03|-0.33274|2020-03-22|0.46684|2020-03-29
2024-03-03 21:19:37|WEEKLY|04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|-662.26273228502|17|44.254244095007|0.184|-1|1|0.18396|519|0.31134|65|0.31134020618557|65|31.45|0.00879|0.07975|0.11382499144231|0.14750757137118|323.42315453405|237.63533751521|9.4592374564843|0.545|0.364|0.21161|66|28|0.00060347514340344|0.076967217973231|19980|2000-08-20|-0.28501|2008-10-26|0.378|1999-09-05
2024-03-03 21:19:39|WEEKLY|04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|941.8408347863|4|47.197749564109|0.0327|1|2|0.01796|1077|-0.18212|8|0.14970735251948|30|34.25|0.01265|0.07428|0.036054696213131|0.046535854267383|146.01200409541|162.63861673524|14.047764651844|0.59|0.377|0.22192|61|25|0.00054773900573614|0.073229455066921|12600|1989-12-31|-0.24242|2008-10-12|0.34389|1998-10-25
2024-03-03 21:19:40|WEEKLY|04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|1152.1425134316|6|115.1764823125|-0.0549|1|1|-0.05487|1378|0.26244|35|0.26243902439024|35|34.21|0.12465|0.23182|0.25021949162824|0.36605415372734|1443.2976584062|4596.3575328056|83.157324259374|0.59|0.443|0.27589|61|20|0.0024022227533461|0.094804832695985|26850|2007-05-27|-0.30603|2008-10-12|0.41111|1998-07-05
2024-03-03 21:19:41|WEEKLY|04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|745.00129965251|44|55.199610104248|0.7279|1|2|0.67091|919|0.08991|27|0.089912280701754|27|33.52|-0.06812|-0.00627|-0.052339197713366|-0.0057283454728443|44.40337434228|85.056182665732|155.23648648649|0.48|0.36|0.17119|25|10|0.00125876276958|0.05536541430193|959|2024-02-25|-0.21601|2008-10-12|0.20132|2008-11-02
2024-03-03 21:19:42|WEEKLY|04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|-1262.352933613|86|77.784311204347||0|0|0.51478|1001|0.06329|9|0.063286026924598|9|32.37|-0.02714|0.05678|0.035054166744181|0.047286681548572|71.03708925733|89.283983121115|43.146551724138|0.548|0.371|0.24783|62|23|0.0014320363288719|0.082500057361377|13140|2006-02-12|-0.29388|2008-10-12|0.32623|2008-02-24
2024-03-03 21:19:42|WEEKLY|04890|44239|/equities/unitika,-ltd.|NIKKEI225|-181.66918201514|22|10.000679144088||0|0|0.15979|163|-0.22088|16|-0.22088353413655|16|35.71|-0.00977|0.05975|0.015966642763274|0.034495942851034|55.355085316348|83.287904510738|12.734375|0.517|0.379|0.22966|58|16|0.00046391491395794|0.074899053537285|9030|1990-01-14|-0.33708|2008-10-12|0.53425|1998-01-25
2024-03-03 21:19:44|WEEKLY|04891|949806|/equities/a2-corp?cid=949806|ASX200|4.8964916621223|5|0.30783609037349|0.2283|1|2|0.1494|5.77|0.15059|45|0.16798417277563|33|51.22|1.65798|2.02583|3.4331949812674|5.7454609040909|2092.1413737988|2334.1726457656|1039.6396228046|0.556|0.333|0.21082|9|4|0.0068937634408602|0.080207204301075|20.049999237061|2020-06-21|-0.22358|2020-12-20|0.37811|2015-12-20
2024-03-03 21:19:45|WEEKLY|04892|7433|/equities/abacus-prop|ASX200|-1.2614415666857|31|0.069682472389881|0.104|-1|1|0.104|1.12|-0.09556|26|-0.095562799920819|26|49.14|0.00213|0.07554|0.082652337385028|0.043108293298014|218.70346007723|133.96261334879|21.092279036487|0.591|0.409|0.13362|22|10|-0.00018089108910891|0.055152709270927|9.9799995422363|2007-03-25|-0.53515|2018-07-15|0.57522|2008-11-16
2024-03-03 21:19:46|WEEKLY|04893|7722|/equities/adelaide-brighton|ASX200|2.8451871021023|11|0.088270970734258|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|0.0017281930466606|0.0592415873742|6.9632840156555|2018-07-15|-0.26101|2020-07-05|0.32599|2023-12-24
2024-03-03 21:19:47|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
2024-03-03 21:19:48|WEEKLY|04895|618|/equities/agl-energy|ASX200/EAFAVALUE|-10.06873315655|22|0.5446479218672||0|0|0.16811|8.66|0.29317|27|0.29316765226832|27|36.92|0.00302|0.03838|-0.012728789079621|-0.0011932183125028|78.938929610325|92.968502383129|60.98591523756|0.5|0.333|0.13695|24|11|-1.3142227122381E-5|0.04740822491731|28.190000534058|2017-04-16|-0.16516|2007-10-21|0.18949|2022-01-16
2024-03-03 21:19:50|WEEKLY|04896|7462|/equities/als-ltd|ASX200|11.243787895985|13|0.48812304313132|-0.0347|1|2|-0.05138|12|-0.1325|24|-0.14797861412568|8|18.62|0.02525|0.08419|0.061594429875806|0.10743233357856|482.64007125938|1230.0200417181|6666.666401757|0.514|0.367|0.09771|109|24|0.0029982027424094|0.042609789422135|14.140000343323|2021-11-21|-0.25993|2009-02-08|0.27059|2009-03-22
2024-03-03 21:19:51|WEEKLY|04897|101951|/equities/altium-ltd|ASX200|55.236221475754|80|3.290632962181|0.9437|1|2|0.78679|65.2|0.09493|33|0.09493462674603|33|28.98|0.04567|0.20544|0.17270551010827|0.20859027631491|322.67402617055|307.51324141975|2488.5496105405|0.537|0.39|0.27951|41|11|0.0057205603788477|0.088657529597474|67|2024-02-18|-0.45798|2002-04-14|0.66667|2010-09-19
2024-03-03 21:19:52|WEEKLY|04898|629|/equities/alumina-limited|ASX200|0.81643085839423|8|0.10356631331697||0|0|0.00457|1.1|-0.27742|41|-0.27741932953309|41|33.51|0.00704|0.06367|-0.025319437635399|0.010974236714424|15.668676743743|79.42935114801|85.403729381212|0.612|0.358|0.20241|67|34|0.0012780062166963|0.069087664298401|7.2249999046326|2007-07-15|-0.39618|1987-10-25|0.25304|1999-04-18
2024-03-03 21:19:53|WEEKLY|04899|621|/equities/amcor-limited|ASX200|-15.076523305889|56|0.46085960413131||0|0|0.1328|14.04|-0.04201|41|-0.042011781094608|41|39.7|-0.00178|0.04601|0.069490421860426|0.12167827850831|207.12820050102|302.00605771186|1109.8814324603|0.556|0.37|0.14113|54|24|0.001581423374261|0.044261182355616|19.030000686646|2022-08-21|-0.30012|1987-10-25|0.17623|1987-08-30
2024-03-03 21:19:54|WEEKLY|04900|630|/equities/amp-limited|ASX200|0.9218699593121|3|0.062710018331006|-0|1|1|0|1.115|-0.05189|17|-0.14859442673115|10|46.17|0.02793|0.09079|-0.032609322912548|-0.016782031943195|49.975417952222|67.75149136266|9.0115573949222|0.517|0.414|0.17883|29|11|-0.00081231170768084|0.055638545861298|13.449000358582|1998-08-02|-0.39517|2003-05-11|0.41634|2003-08-31
2024-03-03 21:19:56|WEEKLY|04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|34.063239034578|54|1.3634822080836|0.133|1|1|0.13299|37.4|0.05619|70|0.056188175445808|70|31.54|-0.15076|-0.05262|-0.074970895620537|-0.074970895620537|72.024505828777|72.024505828777|103.57242008785|0.308|0.308|0.15702|13|2|0.00081730021598272|0.053483606911447|39.15453338623|2024-03-03|-0.22988|2020-03-15|0.24093|2019-12-01
2024-03-03 21:19:57|WEEKLY|04902|7689|/equities/ansell-limited|ASX200|22.707940903858|13|1.0786375231237|-0.0401|1|1|-0.04007|23.48|-0.23207|20|0.13425924261481|31|36.72|-0.00673|0.05155|0.022212423159409|0.085097454812066|110.92564334187|474.37210052039|709.36555734557|0.607|0.41|0.15724|61|25|0.0015463454706927|0.052666687388987|44.069999694824|2021-07-04|-0.28083|1987-10-25|0.25851|2020-04-05
2024-03-03 21:19:58|WEEKLY|04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|26.176222993484|32|0.76792551625084||0|0|0.11607|28.75|-0.10055|22|-0.10055209317969|22|30.42|5.0E-5|0.04481|0.034041204827409|0.077548915161638|223.80331734379|463.03475082993|1824.2386073813|0.507|0.342|0.13627|73|26|0.0018886278863233|0.045888885435169|36.956001281738|2015-04-12|-0.22429|1987-10-25|0.19567|1988-05-29
2024-03-03 21:19:59|WEEKLY|04904|7374|/equities/ap-eagers|ASX200|12.096535346049|85|0.88040238978091|0.1785|1|1|0.17854|14.39|-0.11731|23|-0.11731213931223|23|19.11|0.04324|0.08405|0.082351063100806|0.11296871093715|549.8778293469|765.77924253171|3061.7022084726|0.443|0.354|0.09589|79|21|0.0030387452948557|0.042810457967378|17.569997787476|2021-04-25|-0.41718|2020-03-22|0.31728|2020-05-03
2024-03-03 21:20:00|WEEKLY|04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|-8.9728785532766|36|0.32595947643299|0.1868|-1|1|0.18679|7.88|-0.12664|31|-0.1266388582286|31|42.93|-0.04946|-0.00631|-0.061972380612104|-0.035489481498425|39.871944132634|70.215137518371|447.9818286814|0.464|0.286|0.14677|28|12|0.0016832012934519|0.046412675828618|12.25|2022-08-14|-0.14069|2020-03-15|0.17835|2006-08-20
2024-03-03 21:20:02|WEEKLY|04906|947527|/equities/appen-ltd|ASX200|-0.73373836121153|27|0.14955842042376||0|0|0.64744|0.55|-0.58511|13|-0.58510639714461|13|45.1|0.53245|0.75588|1.0652958311201|1.3492713406338|472.71345067428|732.41215127248|87.30158985457|0.6|0.5|0.34027|10|3|0.0034830398322851|0.11307117400419|42.437519073486|2020-08-30|-0.33698|2023-11-26|0.53469|2023-06-04
2024-03-03 21:20:03|WEEKLY|04907|7778|/equities/arb-corp|ASX200|33.422875560249|57|2.3815418359554||0|0|0.23862|41.37|1.48785|85|1.4878460708242|85|22.05|0.05468|0.13171|0.15410249590683|0.23963190824344|4039.8085567668|14737.541815191|41369.998315422|0.571|0.429|0.09876|77|15|0.0043948232611174|0.043311311288483|55|2022-01-02|-0.33333|1987-11-29|0.28571|1989-01-29
2024-03-03 21:20:04|WEEKLY|04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|40.444321134534|57|1.8268933366251|0.2826|1|1|0.28258|46.75|0.29535|68|0.29534692050943|68|47.79|0.46544|0.56069|1.0132241175227|1.4016767932186|17198.936981398|18329.977918858|5836.4544389089|0.483|0.345|0.23653|29|13|0.0043404576976422|0.069931914008322|49.650001525879|2021-11-07|-0.4691|2003-02-09|0.22026|2016-05-15
2024-03-03 21:20:05|WEEKLY|04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|59.887306887305|11|2.2325188384892|0.0475|1|1|0.04754|65|-0.07752|23|0.071699638035491|38|29.2|-0.02001|0.03959|0.062969469798483|0.15698607923283|246.15143667015|564.49120739243|1597.0515296924|0.533|0.311|0.13706|45|17|0.0026907703927492|0.045823051359517|95.830001831055|2021-11-28|-0.19823|2008-03-09|0.45313|1998-11-29
2024-03-03 21:20:06|WEEKLY|04910|32445|/equities/macquarie-atlas-roads-group|ASX200|-6.1247502630708|77|0.24098252592031|0.1851|-1|1|0.18513|5.37|0.00741|117|0.0074142108623967|117|47.07|0.01513|0.08764|0.14207457318036|0.24716730804333|199.32719454623|258.36795749732|583.69562914613|0.5|0.357|0.21607|14|6|0.0032133469387755|0.062114816326531|7.9806299209595|2020-02-23|-0.20261|2020-03-15|0.21429|2010-06-20
2024-03-03 21:20:08|WEEKLY|04911|7786|/equities/austbrokers-hldg|ASX200|-31.351621481767|19|1.4912905834499|-0.1208|-1|1|-0.12081|29.78|0.22771|61|0.22770872840277|61|58.5|0.07447|0.15907|0.3461559315124|0.48213783176796|273.54286082747|340.97809958175|1294.7826653933|0.313|0.25|0.19159|16|3|0.0033345911949686|0.055629968553459|31.959999084473|2024-02-25|-0.17455|2020-03-29|0.16711|2015-08-30
2024-03-03 21:20:09|WEEKLY|04912|14232|/equities/akl-airport?cid=14232|ASX200|7.1266106227309|12|0.27480355685922|-0.0193|1|1|-0.01931|7.62|0.00432|40|0.0043232578025099|40|29.16|0.01468|0.04579|-0.00069711356754658|0.044815981486554|70.519095278472|159.70331141226|1055.4016420171|0.605|0.326|0.11035|43|22|0.0024862371541502|0.042326964426878|9.4499998092651|2019-08-11|-0.26009|2020-03-22|0.18266|2000-06-04
2024-03-03 21:20:10|WEEKLY|04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|3.5511757122923|3|0.1288972977564|-0.0034|1|2|-0.0179|3.84|-0.12034|20|-0.071808505747696|15|40.59|-0.02306|0.01508|-0.046087320717239|-0.031236012646001|73.085502324276|83.083807748762|135.21126866979|0.353|0.294|0.12807|17|6|0.00088264450867052|0.045081112716763|6.1100001335144|2019-09-22|-0.17673|2020-03-22|0.19837|2020-03-29
2024-03-03 21:20:10|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
2024-03-03 21:20:11|WEEKLY|04915|7470|/equities/austal-ltd|ASX200|-2.2197532765283|29|0.15575647649058|-0|-1|1|0|2.04|0.01493|13|0.014925358971199|13|53.67|0.21107|0.30047|0.31805418800256|0.36769881365383|6495.254715265|2342.1396844728|224.17581352314|0.75|0.5|0.25771|24|14|0.0021002431610942|0.078621770516717|4.9899997711182|2019-11-17|-0.31646|2015-12-13|0.31818|2003-03-23
2024-03-03 21:20:13|WEEKLY|04916|7793|/equities/bk-of-queensland|ASX200|5.4047185651956|9|0.19666348483292|-0.0407|1|1|-0.04065|5.9|0.03906|41|-0.17205691079228|23|24.59|-0.00985|0.03509|0.026360743601104|0.059471483468415|200.57834957201|527.26808788537|483.60655385299|0.632|0.448|0.11246|87|31|0.0013253237074988|0.038584303679553|17.799999237061|2007-10-21|-0.17619|1985-01-06|0.3004|2008-10-19
2024-03-03 21:20:14|WEEKLY|04917|947573|/equities/burson-group-ltd|ASX200|-6.2958977256085|20|0.37586981078085||0|0|-0.05797|5.84|-0.19534|57|-0.1953352954093|57|49.4|0.1151|0.1896|0.23524837340539|0.32065199837942|262.64790873723|253.42390182934|300.41152959867|0.7|0.5|0.18942|10|4|0.0029905068226121|0.060368771929825|8.6000003814697|2021-06-27|-0.2693|2020-03-22|0.18689|2016-02-21
2024-03-03 21:20:15|WEEKLY|04918|7466|/equities/beach-petro|ASX200|1.4460930817239|32|0.10192206523083|0.0155|1|1|0.01548|1.64|-0.08754|43|0.12667341677261|52|34.83|-0.07008|0.0691|0.046690431723866|0.13322669702114|-36.060814502648|351.43727845063|18.311745484822|0.54|0.381|0.32084|63|23|0.0029263685393258|0.10062814382022|12.342000007629|1981-06-07|-0.55446|1991-09-08|0.7973|2000-01-23
2024-03-03 21:20:16|WEEKLY|04919|101956|/equities/bega-cheese-ltd|ASX200|3.430714803249|13|0.25642837507513|0.2693|1|2|0.22531|3.97|0.42246|127|0.23465763792458|65|58.36|0.19622|0.26896|0.34795996219581|0.69905423795564|330.49250211426|378.27175263443|215.7608672061|0.545|0.273|0.18363|11|4|0.0020867125382263|0.060091131498471|8.1300001144409|2016-01-03|-0.22102|2016-10-30|0.2093|2017-01-22
2024-03-03 21:20:17|WEEKLY|04920|7528|/equities/bendigo-bk|ASX200|9.0206537114519|27|0.32147359251249||0|0|0.03361|9.84|-0.06607|24|-0.054981905799941|12|24.54|-0.05176|-0.00753|-0.016152903338252|0.0088008934008382|35.536103778439|83.831759425358|331.31313325921|0.523|0.385|0.14281|65|25|0.0013896607032696|0.04641059222702|17.809999465942|2007-04-29|-0.19637|2009-02-22|0.30934|2007-03-25
2024-03-03 21:20:19|WEEKLY|04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|-49.67487413518|2|1.8216243811194||0|0|-0.00831|44.92|-0.10416|9|-0.10416248447331|9|35.17|0.0242|0.08038|0.069341036595904|0.13700927386424|424.9870463554|1060.8919007409|4121.1006232458|0.516|0.359|0.14897|64|20|0.0023698934280639|0.049803823268206|50.840000152588|2023-12-31|-0.22175|1987-10-25|0.41555|2008-11-30
2024-03-03 21:20:20|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
2024-03-03 21:20:21|WEEKLY|04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|20.290690012695|12|1.2636920978323|0.0527|1|2|0.01879|22.77|-0.04584|39|-0.045842249459441|39|38.52|0.13988|0.20354|0.30119597717086|0.53671870549493|1488.7952604228|1018.8562923923|197.70773695912|0.517|0.241|0.22028|29|12|0.0022777393617021|0.078131985815603|51.118999481201|2007-05-20|-0.2853|2009-03-01|0.53811|2012-08-19
2024-03-03 21:20:22|WEEKLY|04924|7411|/equities/boral-limited|ASX200|5.1796760084634|60|0.27659725182041|0.8502|1|1|0.85015|6.05|0.1734|73|0.86426617323062|63|34.11|0.01008|0.06026|0.063765387499471|0.11298946759749|201.92125755397|266.91313682546|538.73553446257|0.571|0.371|0.19043|35|18|0.0023117557861133|0.060623264166002|6.210000038147|2024-02-25|-0.27723|2020-03-22|0.21012|2020-05-31
2024-03-03 21:20:23|WEEKLY|04925|631|/equities/brambles|ASX200/EAFAGROWTH|13.606179598835|4|0.6011461604039|0.0251|1|2|0.00066|15.16|0.21042|75|0.21041876385358|75|35.7|0.02125|0.07998|0.046947314998475|0.11698129956943|230.7487493654|781.07701277635|2609.2944266474|0.571|0.381|0.13546|63|26|0.0020802397868561|0.047274156305506|15.89999961853|2024-02-25|-0.36096|1987-10-25|0.15345|2009-03-22
2024-03-03 21:20:25|WEEKLY|04926|39192|/equities/breville-group|ASX200|23.126682985964|31|1.7216617863137|0.1548|1|2|0.12921|26.48|-0.26894|19|-0.18982902345838|7|32.36|0.02185|0.10769|0.093104571493375|0.17668742096509|230.59214265302|549.18658709946|3009.0908733774|0.487|0.359|0.21614|39|10|0.0040316795665635|0.070323150154799|33.610000610352|2021-08-22|-0.29004|2009-12-20|0.39333|2009-10-11
2024-03-03 21:20:27|WEEKLY|04927|7541|/equities/brickworks|ASX200|26.154699405524|6|1.0817667376686|0.0433|1|2|0.03623|29.46|-0.13857|17|-0.14776488896405|8|19.87|0.0136|0.05711|0.031045934776728|0.068033132824493|316.96572551665|753.53179442377|7752.6314353018|0.491|0.333|0.08037|108|24|0.002611859600186|0.032141552766155|29.799999237061|2024-03-03|-0.25301|1987-10-25|0.26103|1990-08-26
2024-03-03 21:20:28|WEEKLY|04928|7694|/equities/bwp-trust|ASX200|-3.7853263807997|76|0.14546190114967||0|0|0.04905|3.49|-0.12183|9|-0.12183035002746|9|52.21|0.01579|0.04053|0.052403296493802|0.084898028906569|205.46772702694|236.10005126234|352.52525009266|0.708|0.5|0.11899|24|13|0.0013031701807229|0.040810489457831|4.5900001525879|2020-12-27|-0.18208|2020-03-22|0.16608|2020-03-29
2024-03-03 21:20:29|WEEKLY|04929|32468|/equities/carsales.com-ltd|ASX200|31.674830929828|80|1.4633892322938|0.6358|1|1|0.63578|36.3|-0.0154|28|-0.015398934021407|28|39.76|-0.03937|0.02731|-0.050113266662688|-0.015246931464856|68.467225465175|92.01660469782|928.62624663521|0.412|0.294|0.17792|17|7|0.0036577880794702|0.057685364238411|36.759998321533|2024-03-03|-0.16667|2020-03-22|0.19752|2014-02-16
2024-03-03 21:20:30|WEEKLY|04930|102024|/equities/360-capital|ASX200|3.0240621197085|12|0.11578137791572|0.0494|1|2|0.01506|3.37|-0.12925|10|0.12271621887796|114|44.15|-0.05851|-0.00838|-0.040369466097007|0.12271621887796|74.580205356889|112.272|193.45579316435|0.462|0.077|0.14324|13|6|0.0015042564102564|0.041400307692308|4.1900000572205|2022-01-02|-0.1523|2020-03-15|0.14145|2020-06-21
2024-03-03 21:20:32|WEEKLY|04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|5.9056495000841|3|0.35280511468883||0|0|-0.05197|6.75|-0.18272|17|-0.078541365188106|19|36.92|0.11196|0.18887|0.22666800872541|0.33904309014076|786.14108748375|965.23068258096|465.51722607062|0.568|0.378|0.22048|37|16|0.0030402485380117|0.075798442982456|14.420000076294|2017-12-24|-0.42018|2020-03-22|1.12791|2000-03-26
2024-03-03 21:20:33|WEEKLY|04932|947653|/equities/champion-iron-ltd|ASX200|7.0826419716596|19|0.58787810935766|0.1427|1|1|0.14265|7.93|-0.11935|24|-0.021697701789646|23|20.39|-0.16439|0.40371|0.29018898913663|0.83337401890206|-1746.5126044962|3749.5665059189|19825.00001397|0.636|0.424|0.30392|33|10|0.017244544138929|0.10256769898698|8.75|2024-01-07|-0.5|2010-08-01|3.66667|2012-12-02
2024-03-03 21:20:34|WEEKLY|04933|7654|/equities/charter-hall|ASX200|9.6780460455138|13|0.85731798482875|0.156|1|1|0.15596|12.6|-0.16602|6|-0.16601787240944|6|33.78|0.07291|0.13379|-0.0028050861056715|0.048845010855278|69.793773246197|124.15903908689|253.5211451384|0.519|0.37|0.19864|27|10|0.0023839069264069|0.073534361471861|22.180000305176|2021-12-19|-0.26006|2020-03-22|0.38462|2009-03-22
2024-03-03 21:20:34|WEEKLY|04934|993190|/equities/charter-hall-long-wale-reit|ASX200|3.2726965222103|12|0.17923041470958|0.0171|1|2|-0.02887|3.7|-0.11905|26|-0.11904756006961|26|28.46|-0.05329|-0.0227|-0.096934005449918|-0.089837183416991|66.419655959965|75.32452081014|98.215424889614|0.308|0.231|0.10801|13|4|0.00038923884514436|0.041690918635171|5.9725661277771|2019-09-08|-0.1858|2020-03-22|0.11722|2020-04-12
2024-03-03 21:20:35|WEEKLY|04935|13574|/equities/charter-hall-retail-reit|ASX200|3.2211905199552|12|0.17452854244596|-0.0024|1|2|-0.05585|3.55|0.05287|83|-0.089520212070742|5|37.51|-0.00136|0.0328|0.047979998807321|0.050027884364488|225.0835792374|202.25379255081|76.082298252963|0.667|0.462|0.11363|39|17|0.00078624830393487|0.050110054274084|11.5|2007-06-10|-0.44048|2008-11-02|0.35165|2009-07-19
2024-03-03 21:20:37|WEEKLY|04936|14585|/equities/chorus?cid=14585|ASX200|-7.6225672177723|26|0.25821510032996|-0.0506|-1|1|-0.05063|7.47|0.03947|107|0.039473680541419|107|38.44|-0.00217|0.07962|0.099139432279585|0.12567566343282|173.09421082816|189.50745117437|295.25691204211|0.5|0.438|0.15357|16|6|0.002464125|0.052678046875|8.7799997329712|2020-09-20|-0.21711|2013-11-10|0.29319|2014-12-07
2024-03-03 21:20:38|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
2024-03-03 21:20:39|WEEKLY|04938|8681|/equities/transpac-indu-grp|ASX200|-2.7086652684043|22|0.13224249663362||0|0|-0.09705|2.6|0.01326|59|0.013259156170567|59|39.08|0.01518|0.10778|0.010424586399102|0.11090699602144|55.656473943928|143.75061479041|143.48785058682|0.542|0.333|0.21189|24|8|0.0019991240875912|0.073913972888425|10.222999572754|2007-07-22|-0.35707|2009-02-22|0.68889|2008-12-21
2024-03-03 21:20:40|WEEKLY|04939|7384|/equities/clinuvel-phrm|ASX200|-17.620373856805|53|1.2517913618955||0|0|0.30574|13.92|0.0157|30|0.015704127129523|30|38.33|0.13759|0.3081|-0.063660875626715|0.079110060485585|10.48526227365|93.954659975337|1079.0698052656|0.467|0.333|0.33961|30|10|0.0056501331114809|0.11168534941764|45.880001068115|2019-10-13|-0.45263|2014-09-28|0.7|2003-08-17
2024-03-03 21:20:41|WEEKLY|04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|293.92954618878|49|15.943487858948|0.4491|1|2|0.42169|336.5|-0.03258|27|-0.012901413957305|32|38.51|0.21891|0.28016|0.42562604977065|0.7499075163074|819.15247013409|2010.4729894083|11603.447894279|0.568|0.351|0.15537|37|18|0.004014921928038|0.053310264765784|350.17001342773|2024-03-03|-0.29066|2011-09-18|0.24262|2002-08-04
2024-03-03 21:20:43|WEEKLY|04941|7255|/equities/codan|ASX200|8.2513890452618|57|0.64287026102561||0|0|0.85252|10.3|0.77692|62|0.77692298945591|62|43.35|0.38711|0.53005|0.69249434628123|1.0016914709318|8146.4270239502|5820.7857801591|774.43607957767|0.609|0.391|0.2395|23|8|0.0039207597340931|0.077741177587844|19.430000305176|2021-06-06|-0.41549|2013-12-15|0.3|2016-04-17
2024-03-03 21:20:44|WEEKLY|04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|14.971537961605|1|0.57062020589038||0|0|0|17.08|-0.12774|27|-0.12774122549033|27|25|-0.09149|-0.04604|-0.063147960372707|-0.061152314493591|67.003708247364|72.290297719598|134.15961460815|0.545|0.455|0.12392|11|5|0.0014890545454545|0.040995309090909|19.64999961853|2022-08-21|-0.11076|2020-03-01|0.10486|2020-03-08
2024-03-03 21:20:45|WEEKLY|04943|101963|/equities/collins-fd|ASX200|-12.428158533911|1|0.65244753728509||1|0|0|10.12|0.10825|35|0.10825459025304|35|36.44|0.01383|0.07735|-0.036216077564146|0.066755448268838|49.077109731647|130.88643069566|486.53847388262|0.611|0.389|0.20574|18|7|0.0035946951219512|0.06585737804878|14.300000190735|2021-12-05|-0.36316|2011-11-06|0.2488|2015-12-06
2024-03-03 21:20:46|WEEKLY|04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|107.66462130927|12|3.1972786139137|0.0981|1|2|0.06623|117.36|-0.04559|18|-0.045590258163261|18|33|0.00767|0.04829|0.035263082071355|0.1088214710517|152.93197395398|393.49344697932|1843.8335401501|0.529|0.333|0.11613|51|21|0.0021362101534829|0.038902361275089|118.23999786377|2024-02-04|-0.1989|2008-11-16|0.12394|2009-03-22
2024-03-03 21:20:47|WEEKLY|04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|23.319564276618|33|0.99408426794253|0.036|1|1|0.03601|25.89|0.67811|114|0.67810805204374|114|39|0.12664|0.20043|0.070233430104851|0.21144582676476|119.34394609474|651.06614970576|18492.856628158|0.564|0.333|0.16913|39|15|0.0043980424983902|0.060006123631681|28.340000152588|2022-11-13|-0.28652|2002-01-13|0.28846|2003-08-31
2024-03-03 21:20:49|WEEKLY|04946|101966|/equities/corp-trav-f|ASX200|-20.097531987995|2|1.3358441040816||0|0|0.02262|15.99|-0.18145|5|-0.18145179201929|5|38.22|-0.02095|0.10004|0.041763108256411|0.13676215709194|67.632078194798|156.28454120716|1005.6603418517|0.556|0.444|0.2318|18|6|0.0051911901306241|0.077162191582003|32.908092498779|2018-09-09|-0.39351|2020-03-22|0.45633|2020-03-29
2024-03-03 21:20:50|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
2024-03-03 21:20:51|WEEKLY|04948|7774|/equities/credit-corp|ASX200|15.003375667567|6|1.3199873035445|0.1209|1|1|0.12086|19.29|0.04654|16|-0.13553640026115|12|36.91|0.18293|0.29871|0.48577005839904|0.6776601215614|7013.7274070674|11311.131163069|4286.6669836751|0.485|0.364|0.20914|33|10|0.0054907358953393|0.0732217579722|37.990001678467|2020-02-23|-0.76942|2008-02-17|0.42188|2008-03-30
2024-03-03 21:20:52|WEEKLY|04949|7194|/equities/cromwell-corp|ASX200|-0.45910611221481|76|0.03452427233299|0.3913|-1|1|0.3913|0.42|-0.16364|9|-0.16363635444116|9|14.45|0.10967|0.19502|0.096168932925504|0.139145306884|3118.8913085775|12772.754413732|411.76470072625|0.691|0.545|0.09658|110|12|0.0043859134615385|0.047350817307692|2.3129999637604|1987-10-04|-0.80653|1992-06-28|1.2|1999-01-17
2024-03-03 21:20:53|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
2024-03-03 21:20:55|WEEKLY|04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|275.51254849614|13|9.9944808362883|0.0578|1|1|0.05781|282.35|0.03937|25|-0.069670538140916|27|46.67|0.151|0.24108|0.25278661095351|0.47959915084491|2590.4881125944|7798.2033652581|35293.750237022|0.636|0.394|0.13873|33|11|0.0045070103092784|0.051911707474227|342.75|2020-02-23|-0.18773|2008-11-23|0.30435|1999-08-08
2024-03-03 21:20:56|WEEKLY|04952|7215|/equities/csr-limited|ASX200|7.6173268016148|66|0.3983910661284|0.759|1|1|0.75896|8.83|0.23586|101|0.23585676981172|101|42.88|0.04195|0.10146|0.14251144444316|0.1742486613515|864.32838022205|740.19123427759|323.08817395885|0.451|0.333|0.17216|51|15|0.0013379174067496|0.058277748667851|8.8500003814697|2024-03-03|-0.26153|2009-02-22|0.23417|2024-02-25
2024-03-03 21:20:57|WEEKLY|04953|1167286|/equities/deterra-royalties|ASX200|4.7484294722645|16|0.22692970154665||0|0|-0.00589|5.06|-0.18372|12|-0.10229640397087|37|32|-0.12639|-0.11565|-0.15418647888868|-0.12074135881074|50.996012841084|77.2749137|110.0000010366|0.8|0.4|0.17452|5|4|0.0012348|0.058022971428571|5.5549998283386|2024-02-04|-0.14565|2020-11-01|0.10323|2020-12-06
2024-03-03 21:20:58|WEEKLY|04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|6.7686105735927|4|0.37172509696941|-0.0739|1|1|-0.07389|7.27|-0.04518|60|-0.045180703568436|60|47.9|0.0046|0.18779|0.16508413665439|0.32017619951533|224.51220446336|412.44297712329|96.329668041219|0.667|0.429|0.17558|21|12|0.0056722695738355|0.053350921704658|13.960000038147|2019-07-07|-0.8609|2009-02-22|5.81203|2009-08-30
2024-03-03 21:20:59|WEEKLY|04955|1055046|/equities/domain-australia|ASX200|3.1711055706935|49|0.23801305380709|-0.0541|1|1|-0.05413|3.32|0.55219|90|0.55218858040859|90|31.11|-0.00401|0.06965|0.55218858040859|0.55218858040859|155.219|155.219|90.570615294778|0.111|0.111|0.28101|9|2|0.0012425304878049|0.080748018292683|6.0064830780029|2021-11-07|-0.249|2020-03-22|0.22222|2019-02-17
2024-03-03 21:21:00|WEEKLY|04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|-52.249687788912|6|4.0976654512361||0|0|-0.13566|44.87|-0.27611|21|-0.27610851967665|21|32.5|0.09237|0.15969|0.21462869047698|0.37392088868376|267.35242110681|561.88992901344|2289.2856152343|0.6|0.4|0.20136|30|10|0.0042786020408163|0.064461418367347|167.14999389648|2021-09-19|-0.31119|2024-01-28|0.26755|2015-02-15
2024-03-03 21:21:01|WEEKLY|04957|7486|/equities/downer-edi-limited|ASX200|4.2314180640511|3|0.27286062942173|0.1221|1|2|-0.00791|5.02|-0.06908|15|-0.069076488754781|15|23.27|-0.02172|0.06852|0.053569995814142|0.096850466669866|287.92317781236|614.33394852182|982.38751489096|0.543|0.386|0.17273|70|17|0.003130282035561|0.062677676272226|8.7772922515869|2020-01-26|-0.30009|1995-06-11|0.54133|2000-07-02
2024-03-03 21:21:02|WEEKLY|04958|9260|/equities/elders-fpo|ASX200|7.7192635781033|16|0.42691214063222|0.3145|1|2|0.24592|9.17|-0.189|13|0.40845072314371|47|33.3|-0.29186|0.18089|-0.26144153685561|0.48670704630539|-493.4673669595|708.81443181605|333.45454822887|0.696|0.348|0.30666|23|11|0.011854263764405|0.08980562099872|17.85000038147|2009-10-25|-0.55481|2010-06-27|8.17105|2009-10-25
2024-03-03 21:21:03|WEEKLY|04959|947762|/equities/emerchants-ltd|ASX200|-1.1361771238219|11|0.14349303107052||0|0|-0.20625|0.965|0.14814|35|0.14813842057884|35|33.55|0.0123|0.43352|0.43727506934992|0.90503866631252|-86339.912850845|49716.082109727|2412.4999883585|0.682|0.5|0.35841|22|7|0.012580828877005|0.11659882352941|5.8899998664856|2021-04-11|-0.40959|2022-05-01|3.875|2011-07-24
2024-03-03 21:21:04|WEEKLY|04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|-3.7041218238279|4|0.26054060317427||0|0|0.03268|2.96|-0.41085|4|-0.054945089494302|16|26.45|-0.11097|-0.01285|-0.030566756016711|0.087032089102012|-10.865428187073|157.70730325302|261.48410935915|0.524|0.381|0.3361|42|13|0.0045218491921005|0.10779598743267|6.585000038147|2020-07-26|-0.33246|2008-11-23|0.80618|2008-05-18
2024-03-03 21:21:06|WEEKLY|04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|20.045028927915|13|1.0533236652637|0.0219|1|1|0.02193|22.83|-0.00585|27|0.11536516765638|26|39.62|0.15021|0.19959|0.089293939501099|0.1953019881281|230.84077632814|286.77835301649|855.05615248502|0.483|0.241|0.15112|29|12|0.0025255297157623|0.049800439276486|34.919998168945|2020-07-19|-0.21071|2002-02-17|0.19519|2022-12-04
2024-03-03 21:21:07|WEEKLY|04962|13822|/equities/fletcher-building-ltd|ASX200|-4.333306839339|28|0.2999920518017||0|0|0.11685|3.93|0.24337|82|0.63295265230466|59|32.45|0.0109|0.05786|0.04166613324369|0.060123940581858|155.62230905045|178.43752013049|124.20986169763|0.682|0.455|0.17617|44|21|0.0011211683848797|0.054148577319588|11.989999771118|2007-07-29|-0.2|1998-09-06|0.30769|1998-11-08
2024-03-03 21:21:08|WEEKLY|04963|7385|/equities/flight-centre|ASX200|19.079930865557|5|0.95480684784938||0|0|0.01159|21.82|-0.18428|13|-0.1842818444527|13|32.62|0.16176|0.27811|0.28822028536602|0.4483774755315|1620.4485880545|2023.5947854608|2078.0953034036|0.622|0.4|0.20019|45|18|0.0035678668478261|0.065017792119565|61.395835876465|2018-08-26|-0.48251|2020-03-22|0.31647|2009-08-16
2024-03-03 21:21:09|WEEKLY|04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|25.350068172383|68|1.6613902105767||0|0|0.31313|26.21|-0.15509|21|-0.076042033459799|27|24.32|0.04399|0.27495|0.33331677614411|0.63659724968511|1246.6214112867|41742.385620848|15601.190141569|0.551|0.348|0.31838|69|21|0.011439524355301|0.11022059598854|29.950000762939|2024-02-04|-0.7094|1988-03-27|1.33333|1991-11-03
2024-03-03 21:21:10|WEEKLY|04965|32466|/equities/g8-education-ltd|ASX200|0.9827589600003|11|0.074080341103467|0.1048|1|1|0.1048|1.265|-0.07009|30|-0.011064879153257|22|36.17|0.44903|0.53804|0.63486130222173|1.2001757322049|1394.5248353951|2008.0115168869|148.82352355442|0.739|0.391|0.23079|23|13|0.0033915795724466|0.080972149643705|5.6300001144409|2014-09-14|-0.39091|2020-03-22|0.70079|2020-04-05
2024-03-03 21:21:12|WEEKLY|04966|40369|/equities/gold-road-resources-ltd|ASX200|-1.8011157614926|5|0.12883471557318||0|0|0.01656|1.485|-0.18817|42|-0.18817205438174|42|29.8|0.01614|0.16367|0.18200099165556|0.25986820769071|111.36284168538|245.27847143434|905.48778858961|0.533|0.367|0.36253|30|11|0.0074597327394209|0.11347523385301|2.039999961853|2023-12-31|-0.45455|2009-03-22|0.9403|2009-10-11
2024-03-03 21:21:13|WEEKLY|04967|638|/equities/goodman|ASX200/EAFAGROWTH|25.282927733544|57|1.4056907554854||0|0|0.45489|30.48|0.46743|80|0.46742568925889|80|49.42|0.08438|0.1229|0.17806184856236|0.26317576367433|489.65551930885|556.00037350043|169.35215530511|0.684|0.421|0.17691|19|9|0.0021171658291457|0.065674231155779|33.75899887085|2007-02-18|-0.42836|2009-03-01|0.50061|2009-03-15
2024-03-03 21:21:14|WEEKLY|04968|637|/equities/gpt-group|ASX200/EAFAVALUE|4.0206320090486|13|0.23651676105283|0.0185|1|2|-0.00924|4.29|-0.0798|26|0.021097127911072|65|41.53|-0.00941|0.02583|-0.0040293255425006|0.035280207833612|77.672896489157|139.70151972528|87.497451940882|0.434|0.245|0.11495|53|17|0.00067609579755987|0.044462905558066|19.079999923706|2007-02-04|-0.42577|2009-03-08|0.55203|2009-03-29
2024-03-03 21:21:15|WEEKLY|04969|7471|/equities/graincorp|ASX200|7.2496848450461|5|0.4407815863922|-0.0332|1|2|-0.06732|7.62|-0.16216|20|-0.13923333681696|18|29.96|-0.01426|0.04975|0.028486437299955|0.069836080181974|105.79913504299|215.41431489244|248.20847072495|0.6|0.422|0.15287|45|14|0.0015717677514793|0.053315843195266|10.382424354553|2022-05-08|-0.2396|2013-12-01|0.3776|2012-10-28
2024-03-03 21:21:16|WEEKLY|04970|18522|/equities/growthpoint-properties-aus|ASX200|2.0607750175279|13|0.13838130256132|-0.1071|1|1|-0.10714|2.25|0.05249|57|0.052486205311334|57|50.06|0.04618|0.07797|0.015955369179375|0.080718830515264|106.80836613521|142.68320303645|24.292809108321|0.471|0.294|0.12151|17|8|-0.00072234067207416|0.051905422943221|9.4569997787476|2007-07-15|-0.37163|2009-03-08|0.27581|2009-04-19
2024-03-03 21:21:18|WEEKLY|04971|7355|/equities/g.u.d.-hlds|ASX200|10.529489264368|55|0.70392969601913|0.2367|1|2|0.1245|11.29|0.05372|36|-0.10306092578112|32|22.86|0.04322|0.09609|0.11159157195669|0.16531613248301|2851.0091255832|2690.4573391805|2402.1276575508|0.648|0.418|0.11056|91|27|0.0023129194001874|0.045946232427367|15.077280044556|2018-08-12|-0.27144|2022-06-19|0.2562|1988-01-17
2024-03-03 21:21:19|WEEKLY|04972|7228|/equities/harvey-norman-holdings-limited|ASX200|4.2491956381383|32|0.2086014539539|0.3263|1|1|0.32626|5|-0.125|26|0.32058389604482|59|33.67|0.10719|0.1804|0.081012782428354|0.14084910830725|272.20561735547|577.91907044176|11363.636425212|0.418|0.327|0.13887|55|14|0.0033776579925651|0.052406001062135|6.5009999275208|2007-12-02|-0.25|1987-10-25|0.25714|1988-03-27
2024-03-03 21:21:20|WEEKLY|04973|947866|/equities/hub24-ltd|ASX200|33.461962271198|67|1.7993461130512|0.4607|1|1|0.46068|39.38|-0.16157|40|-0.18732494683165|35|32.71|0.20497|0.2772|0.31910428826485|0.65671372625239|467.83382661567|1883.3022078915|1581.5261412566|0.714|0.429|0.28947|21|12|0.0064381407702523|0.096450823373174|40.610000610352|2024-02-25|-0.3|2012-08-26|0.57586|2009-11-15
2024-03-03 21:21:21|WEEKLY|04974|961867|/equities/idp-education-ltd|ASX200|-23.464395262208|50|1.750377876788||0|0|0.27197|19.22|-0.07498|34|-0.074982523768343|34|38.2|0.02908|0.20198|0.20118210279815|0.32053061161141|135.65557680847|187.423944526|565.29408159553|0.5|0.4|0.2477|10|3|0.0056472157772622|0.079949907192575|40.259998321533|2021-11-14|-0.33931|2020-03-22|0.3639|2020-02-16
2024-03-03 21:21:22|WEEKLY|04975|7714|/equities/independence-grp|ASX200|-9.551662166369|29|0.90510889695768||0|0|0.3203|8.3|-0.32131|17|-0.063205053270503|27|33.12|0.07977|0.14935|0.12391256357968|0.37862245936911|94.466253842|1540.6266631584|4300.5181511967|0.618|0.382|0.28815|34|18|0.0055228249566724|0.096786013864818|17.12553024292|2022-11-13|-0.28685|2008-10-12|0.53692|2003-09-28
2024-03-03 21:21:24|WEEKLY|04976|7635|/equities/iluka-resources-limited|ASX200|-7.9129021298592|31|0.56273182149289|0.2957|-1|1|0.29575|7.12|-0.15734|37|0.94557928952308|91|29.92|-0.0017|0.06429|0.067154989557085|0.16352915367181|241.9996326491|1013.017712393|2696.9696682347|0.583|0.333|0.17826|72|26|0.0026586538461538|0.062702312271062|12.563136100769|2022-04-17|-0.29443|1987-11-08|0.24374|2008-03-23
2024-03-03 21:21:25|WEEKLY|04977|7569|/equities/incitec-pivot|ASX200|-3.1055592488755|51|0.13351973532006||0|0|0.16099|2.71|-0.20443|29|-0.20443348162656|29|39.38|0.26012|0.3027|-0.036481474421107|-0.016785295976371|47.232011924537|78.001846706117|392.18525296522|0.577|0.346|0.18638|26|14|0.0023175046554935|0.064371480446927|9.0299997329712|2008-06-22|-0.2809|2009-02-08|0.21964|2006-11-19
2024-03-03 21:21:26|WEEKLY|04978|7553|/equities/ing-real-est|ASX200|4.0507028408674|43|0.26328915632285|0.0968|1|1|0.09685|4.87|-0.18103|6|-0.18103446946983|6|51.74|0.17189|0.29154|0.80936147754308|1.0420662142205|377.61127140172|429.81682268504|92.58554512638|0.263|0.211|0.22852|19|5|0.0020771707317073|0.074073063414634|8.2799997329712|2007-04-01|-0.5|2009-03-08|0.59574|2009-09-06
2024-03-03 21:21:27|WEEKLY|04979|993193|/equities/inghams-group-ltd|ASX200|-4.3048763051389|3|0.23829209058675|0.045|-1|1|0.04497|3.61|0.20844|26|0.20843597395984|26|37.9|-0.04608|0.00243|0.024883854527555|0.020509984768268|109.68885282372|104.78992388223|120.12910987621|0.6|0.5|0.17426|10|5|0.0013115485564304|0.057204645669291|4.8600001335144|2019-02-10|-0.22304|2019-09-01|0.19014|2023-08-20
2024-03-03 21:21:28|WEEKLY|04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|5.4246643297003|71|0.25826659486228|0.2602|1|1|0.26025|6.15|0.36458|168|0.08262664002115|41|46.36|0.02548|0.05805|0.032445505175305|0.063324598791639|126.57039351166|141.6744893655|219.32954040311|0.6|0.32|0.13396|25|12|0.0011370626525631|0.048871936533767|8.7399997711182|2019-08-04|-0.16894|2002-10-20|0.13622|2012-02-26
2024-03-03 21:21:30|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
2024-03-03 21:21:31|WEEKLY|04982|7333|/equities/ioof-hldg|ASX200|-2.586675575939|52|0.19183170897736|0.1947|-1|1|0.19472|2.44|-0.09454|28|-0.094536657666643|28|38.65|0.02571|0.06724|0.04489310169271|0.10555647250212|142.83064391835|198.70302399008|70.930233041682|0.769|0.385|0.19623|26|16|0.00084733901515152|0.066712784090909|10.710000038147|2017-10-22|-0.33333|2018-12-09|0.28431|2019-02-24
2024-03-03 21:21:32|WEEKLY|04983|942738|/equities/iph-ltd|ASX200|-7.4776525063786|53|0.39546049103569||0|0|0.21491|6.32|-0.07789|31|-0.077892255115431|31|43.2|0.06663|0.20155|0.18050072816271|0.23585058851706|230.7797908951|217.62470192457|186.98224726856|0.7|0.5|0.19076|10|5|0.0022497933884298|0.06660020661157|10.420000076294|2022-08-21|-0.26104|2018-02-18|0.16882|2022-08-21
2024-03-03 21:21:32|WEEKLY|04984|7558|/equities/iress-mrkt-tech|ASX200|7.0428349144376|14|0.5825346192597|0.1537|1|2|0.0788|7.94|0.10827|14|0.1082710488712|14|44.59|0.00953|0.08775|0.03929401735766|0.15794792437087|116.17951559649|334.25006293102|332.21756103391|0.63|0.37|0.17686|27|12|0.0018071322925226|0.060656442070666|15.300000190735|2021-08-15|-0.32132|2023-08-27|0.25383|2023-12-03
2024-03-03 21:21:33|WEEKLY|04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|50.101546916736|57|3.3955739294792||0|0|0.77315|61.28|0.73447|86|0.73446933928211|86|33.78|0.01958|0.07291|0.070904558223148|0.11142400140205|499.30387573249|680.12148052667|3759.5091385622|0.631|0.415|0.17591|65|28|0.0024835612788632|0.060033818827709|61.849998474121|2024-03-03|-0.24113|1982-07-18|0.28261|2009-03-15
2024-03-03 21:21:36|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
2024-03-03 21:21:36|WEEKLY|04987|7274|/equities/jb-hi-fi|ASX200|54.929783728843|59|2.9555648126824|0.2789|1|2|0.25026|60.15|-0.24303|4|0.23114015637663|42|37.19|0.06663|0.13881|0.2304921591879|0.35402288649739|515.85661444154|650.95426953822|2771.8893737832|0.444|0.296|0.20323|27|9|0.0041217608286252|0.064123314500942|65.540000915527|2024-02-18|-0.19474|2008-02-17|0.21147|2009-02-15
2024-03-03 21:21:37|WEEKLY|04988|985811|/equities/kogan-com-ltd|ASX200|5.4773024940456|3|0.60589911460993|0.3021|1|1|0.30213|7.93|-0.30968|17|0.0086767810617256|64|44.11|0.53426|0.65098|0.89074129555942|1.1908459757765|836.06556726638|1211.1275455823|523.43233684595|0.556|0.444|0.38628|9|3|0.0079440100250627|0.11258072681704|25.569999694824|2020-10-25|-0.41595|2018-11-04|0.4326|2019-01-20
2024-03-03 21:21:38|WEEKLY|04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|-7.7537874046297|21|0.50991223945555||0|0|0.05663|6.33|-0.21795|13|-0.21794870654863|13|28.62|-0.01009|0.04232|0.029473108927654|0.065945530953061|167.90688032448|459.64391818728|532.38014027394|0.603|0.397|0.14146|78|33|0.0014918161634103|0.049507007104796|23.186000823975|1999-01-10|-0.30352|1987-10-25|0.23117|2019-08-25
2024-03-03 21:21:39|WEEKLY|04990|960731|/equities/link-administration-holdings-ltd|ASX200|2.0150418897028|12|0.064152697074568|0.4926|1|2|0.3|2.21|-0.2167|8|-0.21670412255895|8|32.62|-0.05287|0.04885|-0.14088668745269|-0.14088668745269|46.087610387357|46.087610387357|32.16885116392|0.385|0.385|0.17276|13|2|-0.0010893793103448|0.058008988505747|8.8086643218994|2018-02-25|-0.40691|2023-01-01|0.28824|2023-12-24
2024-03-03 21:21:41|WEEKLY|04991|7473|/equities/lynas-corp|ASX200|-7.2378649648718|110|0.49862351724573|0.315|-1|1|0.31502|6.11|3.67186|88|3.6718584085474|88|34.81|0.20592|0.40934|0.65189647381639|0.88981527347143|23863.571300158|71235.148763358|156.10628717219|0.5|0.365|0.37835|52|15|0.0059001146430432|0.12146876498176|26.629999160767|2011-04-17|-0.52806|2009-02-15|1|1990-07-15
2024-03-03 21:21:42|WEEKLY|04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|174.40110136285|10|6.6079657037578||0|0|0.05832|194.34|-0.08786|19|-0.09954125143392|29|34.88|0.07504|0.11325|0.13141013020017|0.22987373191932|1917.1485389127|2170.3710712542|2880.8182882111|0.756|0.415|0.15813|41|21|0.0032149895760945|0.053970479499653|217.32000732422|2022-01-09|-0.2706|2008-10-12|0.20451|2009-03-22
2024-03-03 21:21:43|WEEKLY|04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|7.8297006883396|12|0.68629076865651|-0.0463|1|2|-0.09372|8.22|-0.26323|10|-0.24590345293166|8|30.52|0.26389|0.33837|0.61164406215727|0.96201423783623|3606.3314999904|5988.8542231639|940.50344919253|0.515|0.333|0.21017|33|9|0.0039496365422397|0.074742495088409|72.779861450195|2020-02-16|-0.27759|2021-12-26|0.40445|2008-03-30
2024-03-03 21:21:44|WEEKLY|04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|3.4274282745726|54|0.14866837165007|0.0955|1|1|0.09552|3.67|-0.19364|12|-0.19364163841246|12|22.63|-0.05946|-0.01993|-0.042115905401448|-0.025123441524378|58.602898194062|80.062891948557|169.12442153282|0.579|0.368|0.13609|19|11|0.0015713871635611|0.045668115942029|3.920000076294|2024-02-25|-0.20399|2022-10-30|0.16432|2016-01-24
2024-03-03 21:21:45|WEEKLY|04995|962367|/equities/megaport-ltd|ASX200|10.753188289621|5|1.1122706209889|0.282|1|2|0.11615|14.51|-0.51515|4|0.6975169914954|55|28.27|-0.12623|0.01067|-0.12759275044337|0.6975169914954|34.654166341931|169.752|665.59632039213|0.267|0.067|0.35512|15|4|0.0074605140186916|0.10817053738318|22|2021-11-21|-0.2814|2022-04-24|0.40501|2023-07-16
2024-03-03 21:21:47|WEEKLY|04996|7590|/equities/mesoblast|ASX200|-0.41064652442354|31|0.042432106652645||0|0|0.37234|0.295|-0.52764|42|-0.52763819441657|42|40.33|0.22321|0.41872|0.054596690901914|0.038762134467583|59.032849438461|48.132325839988|41.963013241134|0.625|0.417|0.3676|24|9|0.003489498997996|0.11088620240481|9.9399995803833|2011-10-30|-0.5913|2023-08-06|0.85874|2020-04-12
2024-03-03 21:21:48|WEEKLY|04997|7566|/equities/metcash-limited|ASX200|-3.8927201301814|91|0.15059945758363||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|0.0017985741935484|0.061022270967742|5.4000000953674|2007-04-29|-0.28736|2014-12-07|0.35304|1997-09-21
2024-03-03 21:21:49|WEEKLY|04998|7720|/equities/mineral-resource|ASX200|-71.318022334349|44|5.0256509047612||0|0|0.03622|67.85|-0.30066|13|-0.30066093951635|13|29.17|0.07491|0.15704|0.17808896631015|0.32530954189465|585.36566248452|1191.5623062683|5951.7543268005|0.667|0.4|0.25059|30|12|0.0062123311546841|0.084974923747277|96.970001220703|2023-01-29|-0.43119|2008-10-12|0.37405|2016-02-21
2024-03-03 21:21:50|WEEKLY|04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|1.9201256071881|3|0.11031606579362|-0.0609|1|1|-0.06087|2.16|-0.18478|39|-0.18478259179452|39|47.67|-0.01383|0.03565|-0.042992559882101|-0.025697701785439|56.98866068904|76.229615570197|77.142861521974|0.407|0.296|0.15692|27|9|0.00068676493405741|0.053636485647789|5.5999999046326|2007-12-09|-0.40411|2008-11-02|0.36449|2008-11-16
2024-03-03 21:21:51|WEEKLY|05000|7311|/equities/monadelphous|ASX200|12.716221873338|31|0.65619256329227|0.0552|1|1|0.05523|14.33|-0.05858|28|-0.058583489243292|28|20.67|0.03219|0.11008|0.11790646616997|0.21626223334835|242.08728103093|869.26070745322|5307.4071682529|0.61|0.378|0.17903|82|30|0.0041312347826087|0.059503113043478|28.479999542236|2013-02-24|-0.375|1987-11-01|0.74074|1986-05-11
2024-03-03 21:21:53|WEEKLY|05001|18557|/equities/nanosonics|ASX200|-4.0281037241016|28|0.37576302095696|0.3405|-1|1|0.34048|2.77|-0.17228|9|-0.17228159931861|9|32.65|-0.03597|0.09594|0.13437455470642|0.2318396254682|165.46127627547|340.83027974916|359.74026617423|0.577|0.423|0.24383|26|10|0.0035378196347032|0.090636404109589|8.25|2021-01-10|-0.28806|2024-01-28|0.35569|2019-09-01
2024-03-03 21:21:53|WEEKLY|05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|31.233739985076|27|0.88875321115144|0.1779|1|1|0.17785|34.04|-0.08509|32|-0.085085706041723|32|28.91|-0.01047|0.03022|0.014964414582358|0.049467462340273|110.19168503987|262.4975180612|1899.5535638853|0.506|0.364|0.12523|77|29|0.0018451065719361|0.04305338365897|42.625|2007-11-18|-0.20456|2008-10-12|0.16102|2020-05-31
2024-03-03 21:21:55|WEEKLY|05003|102032|/equities/nsreit-stapled|ASX200|2.0072825579023|13|0.10872083668201|-0.0381|1|1|-0.03814|2.27|-0.0583|20|0.10848513107046|57|47.27|-0.00215|0.02737|0.089900945655968|0.20519500500779|144.38224435757|171.84197833176|239.45147128845|0.455|0.273|0.12942|11|5|0.002124454887218|0.048450751879699|2.7799999713898|2022-04-03|-0.29756|2020-03-22|0.10324|2020-05-31
2024-03-03 21:21:55|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
2024-03-03 21:21:56|WEEKLY|05005|1055094|/equities/netwealth-group|ASX200|16.085336641099|8|0.98822118321196||0|0|0.1908|19.41|-0.2368|20|-0.23679628741165|20|29.09|-0.11958|-0.06404|-0.15619649975409|-0.10377576318414|39.920750311405|69.56218049904|361.74366873131|0.455|0.273|0.25023|11|3|0.0056599082568807|0.089634189602447|19.530000686646|2024-03-03|-0.18925|2018-07-29|0.24765|2021-10-17
2024-03-03 21:21:58|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
2024-03-03 21:21:59|WEEKLY|05007|41354|/equities/news-corp-b|ASX200|38.432705731266|39|1.3565982675973|0.4765|1|1|0.47649|42.39|0.00487|31|0.53406116925109|90|34.67|-0.03724|0.01812|0.039122775017913|0.07252349790837|121.84328336025|128.16297180369|251.42347482255|0.533|0.333|0.14976|15|5|0.0023259498207885|0.048276487455197|43.139999389648|2024-03-03|-0.16482|2020-03-01|0.19239|2020-11-08
2024-03-03 21:22:00|WEEKLY|05008|40380|/equities/nextdc-ltd|ASX200|13.850667877949|48|0.86144402161005|0.5822|1|2|0.5571|16.77|-0.10811|26|-0.10810806468199|26|37.76|-0.03284|0.04234|0.07446776413372|0.1506742319824|131.45038187376|172.73276867766|1082.6339696139|0.412|0.294|0.19281|17|6|0.0044643976777939|0.068887692307692|17.819999694824|2024-03-03|-0.15797|2018-09-09|0.17881|2017-02-26
2024-03-03 21:22:01|WEEKLY|05009|14292|/equities/nib-holdings|ASX200|-8.3001346555079|26|0.36293882147664||0|0|0.01183|7.52|-0.05583|17|-0.05583129809858|17|37.55|0.08059|0.10935|0.2189568667709|0.38176542689913|283.47512707548|480.82104110633|726.57006989811|0.455|0.318|0.17257|22|10|0.0031341245593419|0.056822044653349|8.9499998092651|2023-06-25|-0.22237|2008-05-18|0.29098|2008-11-02
2024-03-03 21:22:02|WEEKLY|05010|1089517|/equities/nickel-mines|ASX200|0.50139907411122|5|0.077450303861223|0.0199|1|1|0.01987|0.77|0.12717|46|-0.0292786612234|15|31.56|0.03964|0.11632|0.27662882144638|0.37143657914094|306.05163418169|237.82893565654|262.79861696887|0.556|0.333|0.35322|9|5|0.0058453472222222|0.10657461805556|1.789999961853|2022-03-13|-0.25234|2022-03-13|0.25833|2024-02-04
2024-03-03 21:22:04|WEEKLY|05011|985597|/equities/nine-ent-fpo|ASX200|-2.0487746993635|110|0.10875822437916|0.336|-1|1|0.33597|1.68|0.65766|82|0.65765766636543|82|42.5|0.08466|0.17665|0.24346300079889|0.24346300079889|137.46477082|137.46477082|84.848481382038|0.2|0.2|0.23115|10|3|0.00099784644194756|0.071556198501873|3.1600000858307|2021-03-07|-0.28358|2020-03-22|0.27778|2018-02-25
2024-03-03 21:22:04|WEEKLY|05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|11.214137333582|12|0.85754725226305|-0.019|1|1|-0.01895|12.94|-0.17768|19|-0.15022765174998|17|35.38|0.23594|0.42339|0.022160393659881|0.22646204953146|0|284.21614484508|7149.1712648964|0.517|0.31|0.32478|29|9|0.0083177145612343|0.10292049180328|17.030000686646|2020-11-15|-0.37255|2008-10-12|0.95|2009-08-16
2024-03-03 21:22:05|WEEKLY|05013|13870|/equities/nrw-holdings|ASX200|2.4873014470989|31|0.16673283507245|0.1172|1|1|0.11722|3.05|-0.04198|23|-0.069989716853627|13|33.16|0.1042|0.34946|0.40160150250586|0.60959373915819|653.6080772179|1531.9748535829|121.99999809265|0.6|0.44|0.33954|25|10|0.0054963213038417|0.12001471478463|4.3600001335144|2012-03-25|-0.40789|2008-10-12|2.4|2016-02-21
2024-03-03 21:22:06|WEEKLY|05014|7506|/equities/nufarm-ltd|ASX200|4.9116441349634|9|0.27611862485777|0.1124|1|1|0.11238|5.84|-0.01744|30|-0.14998028317661|26|40.29|0.03036|0.08832|0.14282227939531|0.17482406382383|435.09407419977|309.95032626892|202.07612251217|0.484|0.323|0.20063|31|10|0.0017793158313445|0.066886793953858|16.969999313354|2008-05-11|-0.36452|2010-07-18|0.45516|2019-10-06
2024-03-03 21:22:07|WEEKLY|05015|1167776|/equities/nuix-ltd|ASX200|1.4426694277301|59|0.23590196377683||0|0|1.12766|2|||-0.14998028317661|26|111|0.88265|0.88919|0|0|100|100|24.968788300262|0|0|0.4608|1|0|-0.0019741420118343|0.13851372781065|11.854999542236|2021-01-24|-0.34202|2021-02-28|0.68333|2023-02-12
2024-03-03 21:22:09|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
2024-03-03 21:22:10|WEEKLY|05017|18532|/equities/imf-australia-ltd|ASX200|-1.7780961447514|54|0.18280158878502||0|0|0.43729|1.66|-0.19837|60|-0.19836956680187|60|45.62|0.08313|0.20047|0.26427012925462|0.3489571152405|399.16667343213|626.08644536372|43.973507938675|0.5|0.423|0.22597|26|10|0.0016406779661017|0.083289644874899|8.2150001525879|2000-02-20|-0.37024|2001-03-25|0.52927|2000-02-06
2024-03-03 21:22:11|WEEKLY|05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|15.285858378491|3|0.58804727074806|0.028|1|2|0.01315|16.95|-0.14042|32|-0.056865544276153|20|34.62|0.01781|0.08052|0.075751890712206|0.16498473422796|521.81590349419|1514.4830959298|938.5382511984|0.6|0.354|0.1491|65|27|0.0017199777975133|0.050241887211368|32.474998474121|2007-04-22|-0.22423|1987-10-25|0.25601|2007-04-22
2024-03-03 21:22:12|WEEKLY|05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|7.9307550907886|2|0.35224820770304|-0.0066|1|1|-0.00662|9.01|0.29248|51|0.29247619953693|51|39.49|0.05096|0.11234|0.10003610709319|0.18653594286898|285.10095918734|594.98083897305|1540.1710357892|0.596|0.368|0.15581|57|28|0.0020028996447602|0.054501145648313|16.733999252319|2008-09-14|-0.28353|2020-03-22|0.39099|2008-05-04
2024-03-03 21:22:13|WEEKLY|05020|985599|/equities/orora-fpo|ASX200|-2.9659081353873|26|0.1479952885617||0|0|-0.00372|2.7|-0.18413|28|-0.18413233262325|28|42.17|0.01072|0.0672|-0.13182443765219|-0.15484505435494|48.740880146672|60.147807344925|224.99999503295|0.417|0.25|0.15578|12|4|0.0021127871939736|0.053604952919021|4.0199999809265|2022-05-08|-0.2358|2023-09-10|0.17466|2023-02-19
2024-03-03 21:22:15|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
2024-03-03 21:22:16|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
2024-03-03 21:22:17|WEEKLY|05023|7674|/equities/ausdrill|ASX200|-1.0322912421979|55|0.08276178340905|0.1422|-1|1|0.14218|0.905|0.31875|24|0.31874991478398|24|34.5|0.23145|0.36509|0.25244984340598|0.30250569419588|555.15794292646|376.06765747445|80.301685187828|0.523|0.386|0.34088|44|16|0.0030408333333333|0.099357722646311|4.0999999046326|2012-04-08|-0.31136|2013-11-10|0.91549|2002-03-17
2024-03-03 21:22:18|WEEKLY|05024|7625|/equities/perpetual-limited|ASX200|22.70160341278|13|1.1297682375467|0.0375|1|2|-0.05019|24.41|-0.07851|52|-0.17067303591344|5|30.24|0.02375|0.08282|0.087415804635689|0.11258383781957|661.41058166533|818.48455585574|1952.799987793|0.479|0.394|0.13053|71|20|0.0021561556276054|0.046254400185271|84.580001831055|2007-05-27|-0.24186|1987-10-25|0.24706|2008-11-30
2024-03-03 21:22:20|WEEKLY|05025|13576|/equities/perseus-mining-ltd|ASX200|-2.0206664186493|41|0.13089225428146||0|0|0.04087|1.76|-0.00726|28|-0.0072602165636148|28|37.23|-0.03654|0.16885|0.2217557936987|0.48789782750344|74.416432433907|1020.4628395857|1041.4201141694|0.538|0.385|0.34571|26|9|0.0062725297619048|0.11756034722222|4.0500001907349|2011-09-18|-0.43871|2013-06-30|0.48113|2013-08-18
2024-03-03 21:22:21|WEEKLY|05026|948096|/equities/pilbara-minerals-ltd|ASX200|-4.4546424676529|22|0.39121215390559||0|0|-0.1202|4.38|-0.23031|12|-0.23031493217461|12|30.09|0.66623|1.05212|0.9625304566028|1.6480161755188|53.713389210529|794.9954476189|626.60945757727|0.545|0.364|0.38629|22|6|0.011927496339678|0.13367036603221|5.6599998474121|2022-10-30|-0.5|2013-06-16|1.22222|2014-06-22
2024-03-03 21:22:22|WEEKLY|05027|10545|/equities/platinum-asset-mgmt|ASX200|-1.2910776468877|53|0.09632329144371|0.3277|-1|1|0.32773|1.2|-0.12383|7|-0.12382811074487|7|45.72|0.09014|0.14026|0.0059288053339073|0.01198733635089|88.594407768962|90.928448671827|14.962593256738|0.556|0.333|0.19171|18|7|-0.0011340342857143|0.066846708571429|9.3870000839233|2015-02-22|-0.18718|2007-11-11|0.19753|2008-11-09
2024-03-03 21:22:23|WEEKLY|05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|-1.0359486482587|26|0.088534594835243||0|0|-0.11921|0.845|-0.59079|17|-0.5907859167892|17|36.83|0.27307|0.38714|0.091356693557501|-0.17700939793352|81.94677959831|50.60986517|42.098782003008|0.667|0.333|0.49009|6|4|0.0039736178861789|0.14666361788618|17.597562789917|2021-02-21|-0.55193|2023-09-10|1.05882|2020-08-30
2024-03-03 21:22:24|WEEKLY|05029|32481|/equities/calzada|ASX200|1.5672616729041|11|0.18007942806018|0.375|1|1|0.375|2.2|0.09859|39|-0.17824078443242|11|42.19|0.25106|0.42078|0.4849885251063|0.66718557362148|13613.543568943|7370.6904173652|1222.2222001464|0.742|0.484|0.3733|31|19|0.0068288846737481|0.1195741198786|4.0799999237061|2020-12-27|-0.75796|2007-02-25|1.18182|2011-04-10
2024-03-03 21:22:25|WEEKLY|05030|7738|/equities/premier-inv|ASX200|26.29633155973|28|1.1862226608355|0.2551|1|2|0.1905|30.06|0.70737|85|0.70736707559895|85|23.92|0.01829|0.11313|0.04531073680975|0.093374990088289|168.59499688844|534.93889488063|2918.446631157|0.562|0.397|0.14181|73|24|0.0037645121263395|0.046826491821771|32.06799697876|2021-11-14|-0.26531|1987-12-13|2.47222|1987-12-20
2024-03-03 21:22:27|WEEKLY|05031|8583|/equities/primary-health|ASX200|-1.81785119438|111|0.1901170639986||0|0|0.74286|1.17|0.66898|83|0.66897545392862|83|43.89|0.11113|0.1884|0.24649133158672|0.29817998929245|1544.8234262411|859.48936239601|119.7543458924|0.536|0.357|0.16896|28|8|0.0010659073935773|0.057272031366692|10.010000228882|2007-02-04|-0.23461|2023-11-26|0.3239|2016-02-21
2024-03-03 21:22:28|WEEKLY|05032|948097|/equities/pro-medicus-ltd|ASX200|-115.76020377072|3|7.5700609481101||0|0|-0.18512|103.39|0.72921|80|0.72921345497625|80|30.58|0.07701|0.27021|0.54243222442232|0.61226236016147|1866.2818211756|2041.9731948615|13971.621359083|0.417|0.375|0.26628|24|2|0.0095553260869565|0.080464510869565|111.88500213623|2024-02-18|-0.25926|2012-01-29|1.11765|2011-07-10
2024-03-03 21:22:29|WEEKLY|05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|5.0457421082261|5|0.29694959806793|-0.0977|1|1|-0.09773|5.17|0.03551|48|0.035514030020064|48|39.71|0.1168|0.17081|0.13620484390443|0.26028383470467|170.94455213202|245.09157009513|216.7714925353|0.529|0.353|0.18679|17|6|0.0025038733431517|0.066432857142857|7.460000038147|2019-12-22|-0.33787|2012-06-10|0.3178|2020-03-29
2024-03-03 21:22:30|WEEKLY|05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|14.903738212666|67|0.75458710985665|0.3303|1|1|0.33026|17.32|-0.21455|38|0.06843481885546|43|30.27|0.01871|0.08923|0.11140544463079|0.19219721337805|534.05788723951|1693.8275876118|8974.0929342941|0.507|0.366|0.13824|71|21|0.0028707584650113|0.047416094808126|35.490001678467|2007-09-23|-0.44876|2001-09-23|0.18909|2007-08-26
2024-03-03 21:22:31|WEEKLY|05035|14304|/equities/qube-logistics-holdings|ASX200|3.0068896360302|12|0.11943310060786|0.058|1|2|0.02516|3.26|-0.07483|30|-0.074829940247764|30|38.3|-0.02717|0.02946|0.032503153920077|0.074827263127511|110.58041027836|156.11113837943|294.4896124772|0.478|0.391|0.1745|23|9|0.0020381165919283|0.057918811659193|3.5630869865417|2020-01-19|-0.20127|2020-03-22|0.21671|2009-10-18
2024-03-03 21:22:33|WEEKLY|05036|14307|/equities/ramelius-resources|ASX200|1.3571188506838|69|0.12328387161223|0.5538|1|1|0.55376|1.445|0.29278|41|-0.24403185171048|16|48.57|0.90405|1.07574|1.340984419096|2.8373734359505|12942.264784621|24720.408364631|1120.1551384231|0.714|0.333|0.38575|21|15|0.0073128308823529|0.12101368566176|2.5299999713898|2020-09-20|-0.35338|2020-03-15|1.70657|2007-05-06
2024-03-03 21:22:34|WEEKLY|05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|-56.285304120044|44|2.5049191925252|0.0988|-1|1|0.09879|54.46|-0.11001|10|-0.11001474304616|10|44.53|0.18491|0.29173|0.54680609613257|0.9821753957349|2042.224836901|4084.6594340671|2509.6772889281|0.5|0.3|0.15371|30|10|0.0030234010152284|0.052643517041334|84.580001831055|2022-05-01|-0.18608|2020-03-22|0.30604|2022-04-24
2024-03-03 21:22:35|WEEKLY|05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|164.2530864828|82|8.5856385511437|0.4904|1|2|0.41644|189.59|0.05739|28|-0.12003441001148|35|38.06|0.2464|0.35012|0.23704926889552|0.53743120373355|413.4349902098|2118.6155439143|17393.577113042|0.548|0.323|0.23758|31|10|0.0061965344964314|0.075427779540048|194.80999755859|2024-02-25|-0.25|2001-09-09|0.5|2001-09-16
2024-03-03 21:22:36|WEEKLY|05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|22.443337351732|12|1.4197209971968|0.3324|1|2|0.26272|27.3|-0.22771|8|0.0026664622320938|9|9.78|0.01032|0.05355|0.046456552801|0.070025571240305|13334.278645428|56290.391919351|136499.99923628|0.747|0.591|0.04347|186|22|0.0046217640633534|0.028218214090661|29.325000762939|2024-03-03|-0.25|1984-06-17|0.5|1983-10-16
2024-03-03 21:22:37|WEEKLY|05040|32462|/equities/regis-resources-ltd|ASX200|1.7690468773687|14|0.14800548778856|-0.0668|1|1|-0.06684|1.815|-0.13743|18|-0.35564857980842|10|26.97|0.49566|0.73706|1.3092573370993|1.6618327129806|15884.539290069|33904.859053326|11.822564025917|0.46|0.365|0.27533|63|15|0.0067579848130841|0.096831898364486|64.289001464844|2000-02-13|-0.71992|2002-03-24|2|2001-09-16
2024-03-03 21:22:39|WEEKLY|05041|977693|/equities/reliance-worldwide-corporation|ASX200|4.4686535615027|12|0.31711550493042|0.3356|1|2|0.24775|5.54|-0.02473|37|-0.024725315932445|37|36.18|0.04296|0.1287|0.34492406303217|0.38959116140459|299.55948305388|247.38172881271|193.70629947759|0.364|0.273|0.18954|11|3|0.0030023716381418|0.069274254278729|6.6100001335144|2021-11-21|-0.27312|2020-03-01|0.32753|2020-08-30
2024-03-03 21:22:40|WEEKLY|05042|8610|/equities/resmed-inc.|ASX200|24.593123931655|6|1.3982071931159|-0.0053|1|2|-0.06081|26.72|0.10252|32|-0.073370312443898|46|30.76|0.00219|0.06736|0.046605281543827|0.1446570487548|169.35725041867|681.1622800503|3053.7142072405|0.659|0.415|0.16969|41|16|0.0035556714060032|0.055856674565561|40.790000915527|2021-09-12|-0.21145|2002-05-05|0.23547|2000-03-05
2024-03-03 21:22:41|WEEKLY|05043|8616|/equities/resolute-mining|ASX200|-0.45487280509103|30|0.038290938805305||0|0|-0.04412|0.355|0.3439|29|0.34389676027716|29|28.54|0.03738|0.15136|0.14828293630249|0.29418147447042|75.728025487048|2848.3873117533|49.859548186754|0.625|0.375|0.30864|72|30|0.0031033253358925|0.10110546545106|26.555000305176|1994-03-20|-0.38428|1987-11-01|0.5|1988-03-27
2024-03-03 21:22:42|WEEKLY|05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|120.64797946713|16|5.17714008336||0|0|-0.00597|124.87|0.01712|22|0.017117362393028|22|28.32|-0.0177|0.03411|0.0092645740212825|0.064022544903716|78.097977872635|386.44715412043|3354.0156079315|0.544|0.354|0.15988|79|29|0.0025384502664298|0.054468787744227|136.72500610352|2024-01-07|-0.47616|1987-10-25|0.21407|2009-03-29
2024-03-03 21:22:43|WEEKLY|05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|-7.9606152137228|16|0.34075602477417|-0.03|-1|1|-0.03004|7.2|-0.12625|4|-0.12625002861023|4|31.94|-0.04451|0.02378|-0.0099874973526341|0.011252767942223|35.459161670766|80.061234129635|187.40238924954|0.543|0.343|0.18074|70|24|0.0013624033762772|0.059067161261661|20.627000808716|2008-06-08|-0.33406|2020-03-22|0.42466|2015-10-11
2024-03-03 21:22:45|WEEKLY|05046|102935|/equities/scentre|ASX200/EAFAVALUE|2.6937201740949|12|0.13535599978825|0.1188|1|2|0.06419|3.15|-0.13289|21|-0.13289039755308|21|54.89|0.0023|0.05429|0.082995091045337|0.025773566630893|138.86113788481|105.84896323201|96.923079857459|0.556|0.444|0.14102|9|3|0.00072865346534653|0.051297366336634|5.4200000762939|2016-07-31|-0.37885|2020-03-22|0.29193|2020-04-12
2024-03-03 21:22:46|WEEKLY|05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|22.539791014201|11|1.5395195520843|0.0315|1|2|-0.00115|26.1|0.13558|55|0.48281193572332|85|36.07|0.04176|0.10387|0.1238822548023|0.19647766769985|279.93301623052|349.95508621328|1087.4999726812|0.593|0.407|0.19881|27|11|0.0034784654471545|0.067116819105691|36.090000152588|2021-11-21|-0.18973|2020-03-22|0.22365|2014-02-23
2024-03-03 21:22:47|WEEKLY|05048|8626|/equities/seven-network|ASX200|33.264921470327|16|2.1645234215728|0.2912|1|2|0.25676|39.5|-0.17364|4|0.37566668937414|48|28.28|-0.03642|0.04636|0.05311623927698|0.10347616503149|141.47200640923|208.21060854633|530.20135585609|0.6|0.44|0.21209|25|5|0.0034976038781163|0.068040166204986|41.479999542236|2024-02-25|-0.17081|2013-05-19|0.27545|2020-04-12
2024-03-03 21:22:48|WEEKLY|05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|-2.3561788310985|49|0.11175506252003||0|0|0.05957|2.21|-0.16071|15|-0.16071430548113|15|38.5|-0.04661|-0.02333|-0.021358106319909|0.017995787044609|74.402266685875|104.28492150048|152.4137907221|0.714|0.429|0.12173|14|9|0.0010989608177172|0.044056235093697|3.1849999427795|2020-02-23|-0.20664|2020-03-22|0.09836|2022-10-30
2024-03-03 21:22:49|WEEKLY|05050|32454|/equities/silver-lake-resources|ASX200|0.9705860987092|12|0.087826811962776||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|0.0050909058823529|0.11822194117647|3.960000038147|2012-10-14|-0.28302|2008-08-17|0.58333|2009-01-04
2024-03-03 21:22:50|WEEKLY|05051|8629|/equities/sims-group-limited|ASX200|-15.257408298649|2|0.92746930572648||0|0|0.02366|12.38|-0.15971|10|-0.15970840444285|10|33.66|0.01527|0.08941|0.087491107600706|0.16735365601722|149.59847717121|419.47073369497|472.33879706959|0.58|0.4|0.19641|50|18|0.0020969239904988|0.063781858669834|43.043998718262|2008-07-06|-0.31034|2015-11-15|0.25639|2008-12-14
2024-03-03 21:22:51|WEEKLY|05052|14315|/equities/sky-city-entertainment|ASX200|1.62734727238|5|0.11292961895095|-0.0407|1|2|-0.0796|1.85|0.29965|113|0.070895453010857|78|29.63|-0.02072|0.02999|-0.047023823137467|-0.045325853416408|33.635122985716|51.606911452465|111.24474068754|0.488|0.317|0.13214|41|13|0.0008533798195242|0.046708966365874|5.0999999046326|2005-01-09|-0.44444|2020-03-22|0.25444|2020-04-12
2024-03-03 21:22:52|WEEKLY|05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|-32.79768139884|28|1.4109490896403|0.0856|-1|1|0.08563|29.15|-0.07865|21|-0.078651763852669|21|31.72|-0.0086|0.15817|0.19490458922292|0.35983042431061|339.75879240951|4065.9421117731|7474.3591507039|0.574|0.407|0.19241|54|13|0.0050576091954023|0.052691683908046|46.950000762939|2022-01-02|-0.5|1990-07-01|1|1992-11-08
2024-03-03 21:22:53|WEEKLY|05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|-3.5314406721102|37|0.22393219972573||0|0|0.18817|3.02|0.60726|81|0.60725879359438|81|42.2|0.12809|0.18482|0.51179851691648|0.62055501199064|374.78056701065|316.1291295966|133.45116949422|0.4|0.3|0.21582|10|2|0.0019125327510917|0.072506615720524|5.3836140632629|2022-03-13|-0.13388|2015-11-15|0.1952|2016-03-13
2024-03-03 21:22:54|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
2024-03-03 21:22:56|WEEKLY|05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|4.5605885325811|13|0.12999244246127||0|0|-0.0249|4.7|0.00665|47|0.0066518251549241|47|26.08|-0.01175|0.03272|0.054935295806608|0.084054652898334|298.35732555189|346.33864718844|274.05246167873|0.46|0.302|0.10369|63|16|0.0011517341389728|0.041636864048338|6.683000087738|1999-02-28|-0.17339|2006-05-07|0.16568|1993-02-07
2024-03-03 21:22:57|WEEKLY|05057|8620|/equities/st-barbara|ASX200|-0.20183219831134|53|0.018527398741725|0.3831|-1|1|0.38314|0.145|0.69014|115|-0.2310873736238|9|35|0.20219|0.44442|0.71762653219631|1.0473256873503|4272.683022667|12494.294282143|4.5842551669667|0.532|0.355|0.36534|62|20|0.0045590909090909|0.12275109810981|13.315999984741|1994-04-03|-0.75122|1990-04-08|2.01961|1990-04-15
2024-03-03 21:22:58|WEEKLY|05058|32444|/equities/echo-entertainment-group-ltd|ASX200|-0.64370573283232|125|0.067611726286999|0.8345|-1|1|0.83451|0.52|-0.0798|7|-0.079800411521197|7|38.43|0.03186|0.08031|-0.011200353754481|-0.074962930216037|81.958139852545|61.736399132847|12.983769439894|0.643|0.429|0.19283|14|8|-0.0018525377643505|0.062726540785499|6.3200001716614|2016-08-28|-0.38593|2020-03-22|0.23839|2020-03-29
2024-03-03 21:22:59|WEEKLY|05059|102031|/equities/steadfast-f|ASX200|-6.0611915575136|19|0.23025232439689||0|0|-0.08224|5.79|0|48|0|48|38.07|-0.0525|-0.00042|0.0028436556276921|0.072608583715999|81.604406674368|118.90966900047|424.17581841762|0.5|0.357|0.16786|14|6|0.0032039927404719|0.053578584392015|6.1799998283386|2023-06-25|-0.13953|2020-03-22|0.19679|2019-02-10
2024-03-03 21:23:00|WEEKLY|05060|8631|/equities/stockland|ASX200/EAFAVALUE|3.9676342925331|12|0.20828865680663|0.0736|1|2|0.01109|4.56|-0.15641|12|-0.019142169088919|42|39.07|-0.01515|0.03206|0.0074873321959771|0.072795882756404|98.482284231096|255.69055259485|493.50647407056|0.527|0.273|0.12333|55|21|0.0013743796296296|0.043184564814815|8.8599996566772|2007-12-09|-0.46231|2020-03-22|0.31068|2008-11-30
2024-03-03 21:23:02|WEEKLY|05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|13.626091377518|70|0.58296954082748|0.3069|1|1|0.30691|15.33|-0.1087|20|-0.12921808593556|4|33.74|0.02088|0.0575|0.050640509692952|0.0939920902582|198.1300460573|295.57857723676|1529.9401514624|0.585|0.358|0.13043|53|24|0.002029886914378|0.044783107162089|20.711999893188|2006-10-15|-0.21033|2009-02-22|0.15067|2009-05-10
2024-03-03 21:23:03|WEEKLY|05062|8658|/equities/supa-cheap|ASX200|14.112995863537|19|0.82934124692607|0.2545|1|1|0.25447|16.12|0.06327|40|0.06326718432263|40|34.69|0.02771|0.10801|0.12493217607199|0.16053328825806|329.15849123063|384.17674471716|718.68036646944|0.586|0.483|0.20176|29|12|0.0031333203125|0.067660576171875|17.110000610352|2024-02-25|-0.39708|2020-03-22|0.22|2020-04-12
2024-03-03 21:23:04|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
2024-03-03 21:23:05|WEEKLY|05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|-0.87933567427995|25|0.073621036742172|0.2613|-1|1|0.26131|0.735|0.53007|171|0.53006776233961|171|42.11|0.06857|0.10291|0.022471678929163|0.069682046450584|121.48406209803|204.70503380988|74.771111792787|0.611|0.389|0.1359|36|19|0.00091785714285714|0.048253253246753|8.2810001373291|2007-05-06|-0.81171|2017-05-14|0.2462|2020-11-08
2024-03-03 21:23:06|WEEKLY|05065|8679|/equities/technology-one|ASX200|-17.018731470393|29|0.70200358132015|-0.1584|-1|1|-0.1584|16.82|0.23453|54|0.23452838301904|54|47.5|0.10824|0.18335|0.018619240296475|0.2225642680947|37.613994132075|420.3380209298|1842.278195315|0.692|0.346|0.22348|26|12|0.0033726999208234|0.066590221694379|17.120000839233|2023-06-04|-0.22959|2002-07-07|0.23404|2000-02-13
2024-03-03 21:23:09|WEEKLY|05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|-4.1471603581792|29|0.11687781583527||0|0|0.0475|3.81|-0.04988|26|-0.049881243763456|26|44.77|0.03151|0.05785|0.020765015984355|0.038758887142638|112.64677505347|129.08889228337|116.76371221014|0.567|0.4|0.12028|30|13|0.00050344274252371|0.039812939460248|8.4809999465942|1999-02-07|-0.15651|2001-06-17|0.11786|2020-11-15
2024-03-03 21:23:10|WEEKLY|05067|13578|/equities/tpg-telecom-ltd|ASX200|-5.5966942068992|16|0.26575809319991|0.0105|-1|1|0.01053|4.7|-0.15929|9|-0.1592920495887|9|36.69|0.50153|0.60433|0.39966347839943|0.84033173273162|266.48557885969|811.2024593979|2165.8986021955|0.594|0.313|0.22508|32|17|0.0044763919259882|0.07779519764508|12.699999809265|2016-07-31|-0.27586|2008-10-12|0.47368|2008-11-30
2024-03-03 21:23:11|WEEKLY|05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|12.461377138648|12|0.41426975053321|0.0129|1|2|-0.0189|13.5|-0.09509|10|-0.079542368339087|20|39.11|0.00711|0.05969|0.10787811752211|0.17336800260539|420.4533361754|624.37065086616|1236.2637276264|0.514|0.378|0.1284|37|9|0.0022524965706447|0.044770788751715|16.303548812866|2020-02-23|-0.19355|2020-03-22|0.26704|2000-02-06
2024-03-03 21:23:12|WEEKLY|05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|10.600923264288|2|0.57635888647285|0.0535|1|2|0.01313|12.35|0.05577|49|-0.05545615998526|49|44.47|0.071|0.15931|-0.066720081347192|-0.06955924868721|55.686286807535|63.934536718542|364.30678464002|0.467|0.333|0.18773|15|6|0.0028388922155689|0.058949505988024|20.200000762939|2018-05-13|-0.26384|2020-02-02|0.26683|2014-05-25
2024-03-03 21:23:12|WEEKLY|05070|1080079|/equities/unibail-rodamco-westfield|ASX200|5.0929513521428|18|0.23545317850436|0.3517|1|1|0.35167|5.65|-0.14208|5|-0.1295140339912|11|21.77|-0.02735|0.03227|0.026627259620104|-0.044550455022231|98.735756448627|74.191520206431|38.3570962047|0.538|0.385|0.17985|13|4|-0.0012958666666667|0.066946666666667|15.170000076294|2018-06-24|-0.24646|2020-03-15|0.31183|2020-11-15
2024-03-03 21:23:14|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
2024-03-03 21:23:15|WEEKLY|05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|1.767147872415|12|0.096444798201138|0.0011|1|2|-0.05072|1.965|-0.15642|25|-0.1268292665907|23|48.23|-0.03118|0.0056|-0.0059638034744108|-0.017728981109285|88.331203986972|89.452020839123|108.26446123577|0.615|0.385|0.16437|13|7|0.00080194357366771|0.048825219435737|3.5999999046326|2016-07-24|-0.35143|2020-03-22|0.31163|2020-04-12
2024-03-03 21:23:16|WEEKLY|05073|963730|/equities/cybg-plc-ax|ASX200|2.7680383121001|34|0.15989493452977|-0.053|1|1|-0.05296|3.04|0.03973|15|0.039727947598403|15|22.82|-0.10948|0.01538|-0.019898338481314|0.0171186063767|68.084785284588|89.821616470433|73.076924840374|0.412|0.353|0.20114|17|3|0.0013075296912114|0.076057434679335|6.3600001335144|2018-08-12|-0.35426|2020-03-22|0.32402|2020-11-15
2024-03-03 21:23:16|WEEKLY|05074|1088709|/equities/viva-energy-group|ASX200|3.1861927968771|173|0.18565293144405|1.0412|1|2|0.99676|3.71|0.07842|73|-0.093750020094435|19|40.67|0.01711|0.03876|-0.0076667565668586|-0.093750020094435|97.7318125|90.625|155.64855716034|0.667|0.333|0.28102|3|2|0.0025299319727891|0.068574523809524|3.7249999046326|2024-03-03|-0.17949|2020-03-22|0.22404|2019-02-10
2024-03-03 21:23:17|WEEKLY|05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|31.749661368846|74|0.97177984889372||0|0|0.27661|34.91|0.39966|59|0.39966087700658|59|23.86|0.02523|0.08023|0.077656069473463|0.13603829949707|1531.5957877142|4207.8816019431|12335.689324576|0.544|0.389|0.08753|90|18|0.002673463963964|0.034014135135135|40.586086273193|2021-10-03|-0.16059|1987-11-01|0.23117|1987-09-13
2024-03-03 21:23:19|WEEKLY|05076|986103|/equities/viva-energy-reit-ltd|ASX200|2.1696883861023|12|0.12859347987779|-0.083|1|1|-0.083|2.32|0.01132|37|-0.089293201153688|20|42.67|-0.04828|0.00416|0.012763852480422|0.013485361979367|102.80969337169|101.65891446|91.338581420697|0.333|0.222|0.13878|9|3|0.00019174683544304|0.042649113924051|3.3255178928375|2019-10-13|-0.15966|2020-03-22|0.145|2020-03-29
2024-03-03 21:23:20|WEEKLY|05077|39194|/equities/webjet|ASX200|6.6786114151758|11|0.29077487832506|-0.0171|1|2|-0.03581|7|0.06066|86|0.060655719892403|86|28.36|0.03914|0.15383|0.10008279070563|0.17433499146518|131.96362533433|494.99965974723|750.26793021695|0.532|0.426|0.27665|47|20|0.0057371556217424|0.096037438570365|12.877065658569|2018-09-02|-0.50126|1998-09-20|1.12069|1999-01-24
2024-03-03 21:23:21|WEEKLY|05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|59.948996075492|27|2.0820012064441||0|0|0.23287|66.39|-0.14355|8|-0.10369869083917|9|27.62|0.01878|0.06862|0.032716342731762|0.091106529275509|153.31384120786|589.09094718726|10538.095220975|0.589|0.397|0.12195|73|31|0.0028720519098923|0.042206542605289|67.389999389648|2024-03-03|-0.30606|2015-01-04|0.25926|1987-02-15
2024-03-03 21:23:22|WEEKLY|05079|994040|/equities/westgold-resources-ltd|ASX200|1.6871062332873|60|0.16045604509906|0.8051|1|2|0.67521|1.96|-0.20126|18|-0.20126489659666|18|35.33|-0.13156|0.00316|-0.23254716986423|-0.23254716986423|58.80084258|58.80084258|116.69160423993|0.222|0.222|0.32906|9|1|0.002989575596817|0.10162331564987|2.9443120956421|2020-11-15|-0.311|2020-03-15|0.23611|2022-11-13
2024-03-03 21:23:23|WEEKLY|05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|23.998300805303|11|0.71889964255606|0.1563|1|1|0.1563|26.41|-0.05108|42|-0.047279889302578|20|30.71|-0.01656|0.02915|0.017473668170507|0.064909618274632|131.49140517727|361.74541098608|1195.0225969026|0.521|0.342|0.13175|73|27|0.0016752575488455|0.044599191829485|39.849998474121|2015-04-12|-0.29942|1987-10-25|0.2017|1988-05-29
2024-03-03 21:23:25|WEEKLY|05081|10547|/equities/white-haven-coal|ASX200|6.8735636489504|5|0.50146860342234|-0.1429|1|1|-0.14286|7.02|-0.05814|51|1.3641969150958|49|51.18|0.41491|0.55096|0.14319474939844|0.47627804730748|71.162438428541|229.34045151882|450.28864093765|0.529|0.176|0.3295|17|8|0.00443|0.10423693363844|11.039999961853|2022-10-09|-0.31814|2008-10-12|0.30017|2008-11-02
2024-03-03 21:23:26|WEEKLY|05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|75.94095775286|12|5.3380146927316|0.3114|1|2|0.28321|94.29|-0.02554|16|0.84572646712811|84|44.44|0.38037|0.52079|0.82519744620013|1.1087768777531|889.21299364377|912.5187217985|2351.3714596924|0.444|0.333|0.29953|9|4|0.0099801703163017|0.090543527980535|95.910003662109|2024-03-03|-0.33632|2020-02-23|0.3999|2020-08-23
2024-03-03 21:23:26|WEEKLY|05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|-34.076617449102|17|1.2284852652482||0|0|0.03684|30.85|0.39323|110|0.39323218281424|110|34.94|0.0438|0.1007|0.07367256280119|0.1728500027414|170.59835217386|1057.0669947826|1129.6228848317|0.578|0.391|0.17019|64|26|0.0020649156305506|0.056446105683837|68.050003051758|2008-05-25|-0.25615|2008-10-12|0.4503|1985-04-14
2024-03-03 21:23:28|WEEKLY|05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|-36.599777348602|20|1.2390925512592|0.0979|-1|1|0.09795|32.97|0.26836|59|0.26835782465875|59|41.55|0.0383|0.07008|0.17940778821578|0.29449830294896|562.54686471812|841.05483037662|1156.8421868054|0.421|0.289|0.11566|38|15|0.001897521902378|0.039968717146433|42.659999847412|2021-08-22|-0.1354|2016-06-26|0.11355|1994-10-16
2024-03-03 21:23:29|WEEKLY|05085|8718|/equities/worley-parsons|ASX200|13.600918336457|1|0.93872455246878||0|0|0|17.43|-0.01946|54|-0.019455265191346|54|35.74|0.11491|0.19982|0.23870355643088|0.41090966905115|493.2243484984|707.88367853259|1001.7241499795|0.677|0.387|0.22491|31|17|0.0039660108303249|0.075782129963899|54.189998626709|2007-12-09|-0.40062|2020-03-22|0.53374|2016-03-06
2024-03-03 21:23:31|WEEKLY|05086|102040|/equities/xero|ASX200/EAFAGROWTH|103.83330181149|1|7.9222334924427||-1|0|0|134.93|-0.35025|16|0.11691068449491|34|31.05|0.18282|0.28688|0.29619210582934|0.67519383269268|526.11715115521|1679.8101017982|2901.7202130857|0.789|0.421|0.22211|19|10|0.0073850677966102|0.075526983050847|157.99000549316|2020-12-20|-0.23187|2020-03-22|0.52672|2013-10-20
2024-03-03 21:23:31|WEEKLY|05087|948170|/equities/rubianna-resources-ltd|ASX200|0.54486168829073|13|0.1288123349347|1.4163|1|2|0.87037|1.01|-0.31707|23|-0.64613037978441|47|25.74|-0.10322|0.4476|0.33088164692236|0.51788317343133|37.215509439289|218.61728985253|459.09090724365|0.556|0.444|0.47805|27|8|0.020793818953324|0.13554967468175|14.529999732971|2021-02-21|-0.58586|2014-06-15|8.83784|2012-11-11
2024-03-03 21:23:32|WEEKLY|05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|36.547972979672|16|1.335675775168|0.206|1|1|0.20604|40.74|-0.00472|49|-0.0047169605191691|49|31.52|0.03892|0.10662|0.085170875316337|0.11789340607725|287.17455046299|330.39629605039|1052.7132527959|0.525|0.377|0.16879|61|23|0.002843173374613|0.060046878224974|41.069999694824|2024-03-03|-0.65051|2002-10-27|0.80645|2002-11-10
2024-03-03 21:23:33|WEEKLY|05089|949649|/equities/addex-therapeutics-ltd|CHALL|0.03627238691378|6|0.015575129239365||0|0|-0.27778|0.065|-0.36341|9|-0.36341461056686|9|51.18|-0.01971|0.20065|-0.064644173195273|-0.11361668799254|48.269680176532|39.415998857129|0.097087379505126|0.529|0.412|0.36399|17|4|-0.0034514971428571|0.11066269714286|71|2007-07-22|-0.60553|2009-12-20|1.08407|2014-07-06
2024-03-03 21:23:34|WEEKLY|05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|-42.51329963862|7|1.9949893041227|0.0244|-1|1|0.02441|35.17|0.07889|25|0.078890102607303|25|35.68|0.01699|0.09446|0.038913826883802|0.090134509688225|138.08932661001|277.72351625565|19.008754381582|0.56|0.36|0.20255|50|19|0.00051034636871509|0.069879916201117|185.82000732422|1989-09-17|-0.33985|2004-01-18|0.29896|2002-10-20
2024-03-03 21:23:36|WEEKLY|05091|949648|/equities/adval-tech-holding-ag|CHALL|-117.16004877865|48|6.0533495928844||0|0|0.216|98|-0.21384|32|-0.21383647798742|32|32.1|0.02439|0.08676|0.087658391716584|0.15490617277386|275.32451768237|430.28802261392|31.638418079096|0.525|0.35|0.15568|40|11|0.00023475582268971|0.04910996243426|590|2008-05-04|-0.25001|2001-10-07|0.42173|2009-04-26
2024-03-03 21:23:37|WEEKLY|05092|949650|/equities/aevis-holding-sa|CHALL|-17.838617789153|18|0.72658552748078|0.0694|-1|1|0.06936|16.1|0.21404|102|0.21403503417969|102|36.21|0.00519|0.14529|0.10790731860326|0.21037043811249|146.84946316966|242.00057742563|56.175856480067|0.618|0.324|0.16725|34|12|0.0015376762820513|0.05699641025641|90.720001220703|2000-02-06|-0.80409|2014-04-06|0.43584|2006-10-29
2024-03-03 21:23:38|WEEKLY|05093|949651|/equities/airesis-sa|CHALL|-0.67147198426448|21|0.058490664123572|0.1094|-1|1|0.10943|0.472|-0.24673|13|-0.24673195118374|13|34.05|0.07343|0.19266|0.0024571239386607|0.034425779692675|49.590577199552|103.58928127569|4.7200000286102|0.614|0.364|0.18846|44|16|0.0008752766798419|0.080592450592885|91.5|2000-02-13|-0.36782|2002-10-06|0.5625|1991-06-16
2024-03-03 21:23:39|WEEKLY|05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|62.826816854616|1|3.4610620148514||-1|0|0|76.12|-0.17614|19|0.22902109763212|88|36.43|-0.06158|-0.01795|-0.026455691350675|0.072996717138137|85.821192302803|112.69744694|140.96296804923|0.571|0.286|0.15851|7|2|0.0020175294117647|0.052478509803922|81.400001525879|2022-01-02|-0.1639|2020-03-15|0.14096|2021-08-22
2024-03-03 21:23:40|WEEKLY|05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|-160.48645700417|20|4.3720142912614||0|0|-0.07486|152.2|-0.07689|41|-0.0768933865442|41|38.38|0.00649|0.02895|-5.512813136046E-5|0.009628072686887|90.204597936657|104.67643870045|178.78538923849|0.625|0.406|0.08374|32|14|0.00063554129911788|0.025762678428228|223.5|2020-03-08|-0.11316|2020-03-15|0.10573|2009-03-29
2024-03-03 21:23:42|WEEKLY|05096|949654|/equities/alpine-select-ag|CHALL|-8.3332474655901|105|0.23608248853002||0|0|0.47945|7.6|0.02491|43|0.024911671467405|43|42.96|0.05874|0.11895|0.027118087035847|0.041242317162656|107.37498237454|119.30553597171|69.724772207445|0.357|0.321|0.05236|28|4|-2.1132364192808E-5|0.017862318286152|18.270000457764|2015-03-22|-0.3368|2002-03-17|0.08999|2002-08-11
2024-03-03 21:23:43|WEEKLY|05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|229.16059367511|59|14.486225736948|0.2554|1|1|0.25539|233|-0.20378|4|0.15781247615814|58|40.24|0.10767|0.15723|0.10878958152609|0.178459357381|364.0308198862|453.35691485823|845.42817313162|0.622|0.378|0.16985|37|22|0.002345811247576|0.055597272139625|308|2022-01-09|-0.2163|2009-03-22|0.21569|2001-09-30
2024-03-03 21:23:44|WEEKLY|05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-3.1797501000711|48|0.47425004352955|0.7888|-1|1|0.78882|1.322|-0.24121|21|-0.24121209346887|21|37.85|0.08976|0.23543|0.22887245040123|0.26962592473649|467.27615395894|426.40840728982|20.65625010943|0.5|0.385|0.27677|26|5|0.0017944713870029|0.098673152279341|81.612632751465|2018-03-11|-0.40694|2023-11-19|0.35457|2019-05-05
2024-03-03 21:23:45|WEEKLY|05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|182.33832115942|59|8.1372262801932|0.2056|1|1|0.20563|214|-0.1855|18|-0.18549747048904|18|57.32|0.11704|0.16772|0.085124117458643|0.047870274450931|254.6758795301|139.13116013398|205.78902240228|0.5|0.357|0.14348|28|13|0.00098920024052916|0.046031797955502|510|2017-05-21|-0.16149|2020-03-15|0.23269|2021-03-21
2024-03-03 21:23:46|WEEKLY|05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|8.5502388620079|11|0.83658702692389|0.2364|1|1|0.2364|11.82|-0.22275|39|-0.2227487937451|39|38.34|0.00304|0.0783|0.21574700188624|0.22555970181144|2668.1836855784|1119.3801473706|707.78443105224|0.532|0.404|0.18063|47|20|0.0051283664459161|0.063576280353201|125.38999938965|2007-05-27|-0.28324|2008-10-12|7.28743|1989-04-23
2024-03-03 21:23:48|WEEKLY|05101|955643|/equities/usi-group-holdings-ag|CHALL|-0.24452663811676|93|0.048600913831533|0.9208|-1|2|0.90066|0.15|-0.31364|99|-0.31363638284778|99|24.25|-0.00767|0.11437|0.02300861948727|0.063889308907291|87.305090103389|148.57809077504|0.024891062083996|0.458|0.313|0.09803|48|7|-0.0013344984076433|0.059613949044586|3097.25390625|2001-05-20|-0.77742|2003-05-11|1.40384|2005-03-06
2024-03-03 21:23:48|WEEKLY|05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|1.3929055597204|22|0.083531464436121|-0.0297|1|1|-0.02967|1.57|0.19789|58|0.19788920916849|58|37.57|-0.03406|0.05547|-0.12128984785924|-0.025177254113888|8.0213614154294|64.204867409764|11.535636238476|0.524|0.381|0.24912|21|8|-0.00068193827160494|0.078225481481482|18.85000038147|2014-07-20|-0.40167|2020-03-15|0.27301|2020-05-24
2024-03-03 21:23:49|WEEKLY|05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|-8.8977591852489|20|0.53732773840853||0|0|0.22234|7.45|0.56709|74|0.56708860316351|74|31|0.19552|0.27091|0.31038093760196|0.33010154960524|22616.557595061|8816.1270628589|50.405953612067|0.681|0.553|0.147|47|11|0.0017121883468835|0.078091612466125|173.91999816895|2000-03-05|-0.33974|2020-03-15|1.22738|2000-02-27
2024-03-03 21:23:50|WEEKLY|05104|1072993|/equities/asmallworld|CHALL|-1.9599239409168|105|0.19423610953389|0.3882|-1|1|0.38824|1.56|0.25969|63|0.25969215016966|63|51.5|0.0013|0.19322|-0.085107192646013|-0.085107192646013|71.81366721|71.81366721|10.169755961816|0.5|0.5|0.3805|4|2|-0.002960935483871|0.13007848387097|22.361951828003|2018-04-29|-0.4|2018-05-06|0.78049|2018-09-02
2024-03-03 21:23:51|WEEKLY|05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|111.15115267434|12|7.5611687567982|-0.0026|1|2|-0.03407|130.4|-0.00347|45|-0.0034721693322969|45|43.8|0.20945|0.2802|-0.12069843741772|-0.086899329505414|38.135059794861|66.586351899335|110.97871820977|0.467|0.267|0.21907|15|7|0.0017637125748503|0.075120464071856|317|2018-02-04|-0.29198|2018-12-16|0.20467|2020-05-03
2024-03-03 21:23:53|WEEKLY|05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|-72.61826415673|35|5.0517842073914||0|0|0.05394|70.15|-0.08105|34|-0.081050919435441|34|43.57|-0.01947|0.09798|-0.027898124171949|0.022111895973448|16.41293093103|44.431178904848|99.503548263658|0.667|0.433|0.20273|30|13|0.001577889634601|0.059563407904549|198.58000183105|2000-07-09|-0.80101|2017-04-09|0.45759|1998-06-28
2024-03-03 21:23:54|WEEKLY|05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|131.10573746314|3|3.864753161702|-0.0021|1|1|-0.00209|142.9|-0.12551|3|-0.12550882473572|3|32.81|0.01709|0.07682|0.055657353714792|0.092728341275638|253.59682836832|367.22622610419|608.86236931065|0.525|0.373|0.15302|59|19|0.0016945665634675|0.051490356037152|187.89999389648|2000-11-12|-0.22018|2008-10-12|0.26591|2008-11-02
2024-03-03 21:23:55|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
2024-03-03 21:23:56|WEEKLY|05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|101.50869121055|45|3.5742741372665|0.1108|1|1|0.11076|104.3|0.00097|29|0.00097017282233192|29|27.39|-0.87921|0.48808|0.076466453324778|0.11899359553785|489.92766664684|600.2286466428|18.760342278152|0.493|0.328|0.23758|67|25|0.026503363491219|0.036115455029271|692|2016-06-05|-0.90349|2015-08-23|9.53586|2016-02-28
2024-03-03 21:23:57|WEEKLY|05110|949664|/equities/banque-cantonale-de-geneve|CHALL|237.23741853822|141|8.7787744385345|0.5943|1|2|0.5503|262|0.64444|263|0.64444444444444|263|48.97|0.06626|0.09207|0.14313612304609|0.21347728357994|249.69111093106|162.9472638968|159.55178691182|0.276|0.103|0.08557|29|8|0.00059179487179487|0.026665826923077|273|2024-02-25|-0.27324|1998-10-04|0.23355|1998-03-29
2024-03-03 21:23:58|WEEKLY|05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|52.303401823168|3|3.4821993922773||0|0|0.01709|59.5|-0.1747|6|-0.077777791906286|1|32.12|-0.00191|0.04671|-0.047550148217781|-0.027187182827282|32.350359539048|67.464957913628|147.31369373392|0.537|0.341|0.07308|41|10|0.00085255496588324|0.02912493555724|70|2009-03-08|-0.24886|1997-09-28|0.38437|1998-03-29
2024-03-03 21:23:59|WEEKLY|05112|955653|/equities/banque-cantonale-du-valais|CHALL|-112.79537300223|18|1.8466482680292||0|0|-0.03704|112|-0.01796|30|-0.017960339427506|30|25.24|0.02313|0.03693|0.040250599782538|0.079670131243547|188.41757315342|260.74189191744|397.16310982229|0.407|0.278|0.03118|54|8|0.0010796231884058|0.014030514492754|128|2018-05-20|-0.06716|1994-06-19|0.09959|1995-12-03
2024-03-03 21:24:00|WEEKLY|05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|-1446.8137734102|104|61.056271518305|0.3945|-1|1|0.39448|1251|-0.10174|16|-0.10173913043478|16|56.27|0.14327|0.19295|0.21526897925726|0.43476470935279|459.39760472436|778.00315237325|457.10319843585|0.636|0.364|0.17091|22|9|0.0017608501118568|0.050483154362416|2382|2021-09-05|-0.27685|2008-10-12|0.2298|2008-11-02
2024-03-03 21:24:01|WEEKLY|05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|-882.67525497439|35|11.684130436609|0.018|-1|1|0.01802|872|-0.03688|41|-0.036876355748373|41|32.43|0.03154|0.05248|0.051266003041143|0.080007326314505|274.66610363982|298.64793880392|365.57246655035|0.51|0.347|0.02665|49|13|0.00086926678989526|0.013255871842267|1375|2011-07-31|-0.07691|1990-02-04|0.08209|1997-12-14
2024-03-03 21:24:02|WEEKLY|05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|-39.33043780378|21|2.4691459804347||0|0|0.09173|35.15|-0.1971|6|-0.1970954325649|6|39.23|-7.0E-5|0.08719|-0.012825940960653|-0.0037097795196252|54.525583373766|77.751734117544|36.237114975133|0.5|0.308|0.22857|26|10|0.00081620192307692|0.077687375|284.75|2007-04-01|-0.48886|2009-03-01|0.35822|2009-03-15
2024-03-03 21:24:04|WEEKLY|05116|949675|/equities/basler-kantonalbank|CHALL|62.244430511483|3|1.5851898295058||0|0|0.00299|67.2|-0.07717|37|-0.093655547342239|18|39.97|0.04369|0.06391|0.04864868068317|0.10938788061263|162.9522298763|230.77051961957|318.93686721196|0.641|0.359|0.07401|39|18|0.0009201601537476|0.021002613709161|144.69999694824|2010-12-12|-0.11447|1998-10-04|0.1502|2013-05-19
2024-03-03 21:24:05|WEEKLY|05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|41.894582428327|9|2.4816248900322|0.0695|1|2|0.0597|46.15|0.25215|79|0.25214731641986|79|34.78|0.05778|0.11343|0.048962853368947|0.11378909371444|161.66969288298|339.2835116563|169.04762936121|0.556|0.356|0.15893|45|14|0.0017210680228862|0.05449|247.89999389648|2000-03-12|-0.79793|2011-01-23|0.29118|2000-03-05
2024-03-03 21:24:06|WEEKLY|05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|397.02146880175|12|21.242152140638|-0.0798|1|2|-0.10918|421|-0.1727|9|-0.0432604018307|48|39.57|0.054|0.11135|0.079174561751563|0.18750085409467|227.74252575407|716.28639354501|3758.9286354428|0.541|0.378|0.16216|37|16|0.0031850711864407|0.052014508474576|580|2021-11-21|-0.24464|2001-09-23|0.22426|1998-03-29
2024-03-03 21:24:06|WEEKLY|05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|-283.70230014359|30|10.224621038769|-0.0721|-1|1|-0.07214|267.5|0.00579|39|-0.038961038961039|54|55.81|0.10607|0.17084|0.21616967537651|0.35907807323819|643.92008108891|720.55887791793|1186.2528117534|0.5|0.308|0.12984|26|9|0.0021912297297297|0.043621466216216|419.32901000977|2017-02-26|-0.18098|2008-10-12|0.23208|1996-02-25
2024-03-03 21:24:07|WEEKLY|05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|-45.935797598446|12|1.8010699228749||0|0|-0.025|41|-0.13821|47|-0.13821125060026|47|36.59|0.0481|0.11349|0.14750667661645|0.17849112583255|750.50225833311|531.82937347918|146.32405185647|0.487|0.333|0.08531|39|6|0.0014377885952712|0.033575472878999|280|2015-01-18|-0.78271|2015-02-01|0.25|2015-09-20
2024-03-03 21:24:09|WEEKLY|05121|949667|/equities/berner-kantonalbank-ag|CHALL|226.64853458749|112|4.6171551375042|0.1276|1|2|0.10855|240|-0.11087|19|-0.11087420042644|19|41.44|0.00117|0.02542|0.026541998187717|0.06468551080079|112.80501411529|144.09640260746|222.24280465563|0.481|0.333|0.05806|27|7|0.00074136585365854|0.017740967479675|264.75|2013-05-19|-0.07813|2008-06-22|0.07214|2020-03-29
2024-03-03 21:24:10|WEEKLY|05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|-147.644049462|7|6.9480154700796|0.1246|-1|1|0.12456|125.1|0.21892|74|0.21892190530067|74|41.42|0.03492|0.08855|0.13843711145051|0.19338215046057|375.79879037929|423.82287732212|336.2903115818|0.538|0.385|0.14534|26|10|0.0017026500461681|0.048790313942752|167.69999694824|2023-05-21|-0.22414|2008-10-12|0.1797|2012-09-16
2024-03-03 21:24:11|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
2024-03-03 21:24:12|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
2024-03-03 21:24:13|WEEKLY|05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|186.76156332164|12|11.053153918597|-0.0478|1|2|-0.07586|201|-0.00233|28|-0.0023255813953489|28|34.4|0.11278|0.16452|0.15026581222734|0.243113092045|1555.7161526539|2843.7255985251|724.06339460645|0.564|0.382|0.14975|55|17|0.002008675775092|0.052192080924856|362|2021-11-14|-0.22414|2022-03-06|0.28726|2008-11-02
2024-03-03 21:24:15|WEEKLY|05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|337.21063711976|5|13.829786609494||0|0|0.01768|380|-0.06737|38|-0.067368437114515|38|36.19|0.04257|0.08551|0.13227833886292|0.17984447847822|457.31862058275|447.49236219045|489.69073127846|0.593|0.407|0.17786|27|11|0.0025184913353721|0.061474780835882|520|2021-08-01|-0.1717|2009-03-01|0.24651|2008-11-02
2024-03-03 21:24:15|WEEKLY|05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|-550.48267444931|35|28.601363754453|-0.056|-1|1|-0.056|528|0.11986|35|0.11985757990928|35|29.6|-0.01417|0.04214|0.009842827553253|0.056253279265258|74.572576261683|144.11162301396|578.94738779394|0.667|0.4|0.2044|30|16|0.0032149457700651|0.06941931670282|617|2023-06-18|-0.28258|2008-10-12|0.2285|2008-11-30
2024-03-03 21:24:16|WEEKLY|05128|949674|/equities/burkhalter-holding-ag|CHALL|-96.306142308691|21|3.4801011026226||0|0|-0.07963|92.2|0.00087|11|0.0008712257314043|11|39.85|0.06144|0.12315|0.16111757592244|0.22926899641129|253.57051208117|348.53443279778|464.24971860366|0.55|0.45|0.146|20|6|0.0024330110159119|0.04839394124847|158.39999389648|2017-04-16|-0.1972|2020-03-15|0.21549|2011-04-17
2024-03-03 21:24:17|WEEKLY|05129|949677|/equities/bvz-holding-ag|CHALL|856.05027518133|91|32.803711902453|0.1935|1|1|0.19355|925|0|44|-0.0903020236155|23|33.61|0.0111|0.05317|0.055732340410916|0.099017036920449|176.52412649747|215.73340302239|280.30303030303|0.576|0.364|0.10853|33|13|0.0014350291909925|0.034074170141785|1590|2020-01-12|-0.16|2002-01-20|0.21875|2019-09-29
2024-03-03 21:24:18|WEEKLY|05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|-526.26825198993|39|30.839417329977|0.2803|-1|1|0.28033|439|-0.08373|27|-0.083734905627151|27|33.71|0.06582|0.11882|0.10052515114331|0.124036776291|644.86958970712|458.44548497414|290.51684086217|0.446|0.304|0.12895|56|17|0.0012282139148494|0.0425505192108|1370|2021-09-05|-0.20367|1987-11-01|0.26508|1997-07-27
2024-03-03 21:24:20|WEEKLY|05131|949678|/equities/calida-holding-ag|CHALL|-31.198471043189|90|1.6188917878184||0|0|0.32367|28|-0.00949|44|-0.021671791706659|19|47.65|0.1002|0.16488|-0.01648730216929|-0.035284809037719|64.053488205238|66.492653000217|121.15966793812|0.577|0.346|0.16034|26|12|0.0011484487951807|0.050881362951807|59|2022-02-13|-0.29333|2002-06-16|0.45798|2002-06-23
2024-03-03 21:24:21|WEEKLY|05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|-353.94079958804|22|16.237858717592||0|0|0.01227|322|0.11644|45|0.11643835616438|45|37.32|0.20275|0.27322|0.29204801983094|0.44871379049389|3453.0524704008|5432.5621440443|131.62197547554|0.64|0.42|0.14607|50|19|0.0013592050874404|0.052484758876524|391|2023-07-02|-0.28029|1998-10-11|0.33732|1999-05-23
2024-03-03 21:24:22|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
2024-03-03 21:24:23|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
2024-03-03 21:24:24|WEEKLY|05135|949688|/equities/castle-private-equity-ag|CHALL|-4.6079206008485|89|0.21037620123538|0.5239|-1|1|0.52391|4.38|-0.20561|2|-0.20560746247492|2|47.46|0.16938|0.22361|0.23687633890693|0.28153580991496|971.02523493571|719.61252635888|45.624999379118|0.538|0.385|0.12006|26|11|1.7458396369139E-5|0.035837836611195|22.549999237061|2000-09-17|-0.29296|2008-10-12|0.18929|2009-01-11
2024-03-03 21:24:26|WEEKLY|05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|65.466363820793|6|3.0112120597355||0|0|0.08992|75.15|0.02544|45|-0.093301435406699|27|35.6|-0.0024|0.03525|0.017205498625541|0.052208114127841|107.51175911467|125.40376684028|131.84210794014|0.667|0.4|0.12402|15|6|0.0011034693877551|0.042501929499072|124|2020-02-23|-0.3094|2021-08-29|0.13577|2020-05-31
2024-03-03 21:24:26|WEEKLY|05137|949682|/equities/ci-com-sa|CHALL|-2.0246889412127|18|0.20201601260154|0.3266|-1|2|0.24862|1.36|-0.32731|37|-0.32730719970256|37|27.41|-0.17909|0.15516|0.1147534621687|0.25108667913067|39.678793777098|194.70677211403|0.20923077143155|0.449|0.286|0.32449|49|12|0.013481073529412|0.10339522794118|725|1988-09-25|-0.76136|1996-08-18|11.749|1998-04-05
2024-03-03 21:24:27|WEEKLY|05138|949681|/equities/cicor-technologies-ltd|CHALL|46.982466996514|29|1.3391776678287|0.1322|1|1|0.13216|51.4|0.13199|60|0.13199099799733|60|42.55|0.13026|0.19615|0.14753160710938|0.11768900848238|336.68349194275|179.78616991242|13.569882700123|0.548|0.387|0.21926|31|13|0.00013382331106162|0.072140905716407|427.35998535156|1998-05-24|-0.3103|2001-07-15|0.32383|2009-08-09
2024-03-03 21:24:28|WEEKLY|05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|-12.686662458205|20|0.55854892627633||0|0|0.09032|11.28|0.01612|49|-0.12782132762048|52|35.17|0.08387|0.13001|0.033651561147098|0.041739700254259|110.8136755602|105.52102567024|72.168903713247|0.595|0.405|0.19413|42|21|0.0010347326203209|0.066560695187166|84.940002441406|1998-06-21|-0.30401|2003-03-02|0.27368|2001-09-30
2024-03-03 21:24:29|WEEKLY|05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|-68.881505036104|126|4.1271683453681||0|0|0.48606|55.3|-0.0396|13|-0.10627066862344|8|39.9|0.02226|0.06798|-0.0095577394818224|0.032009510225337|63.475407533664|97.084954194292|63.886322547118|0.55|0.25|0.18618|20|10|0.00041973997833153|0.059031971830986|135|2021-08-29|-0.18122|2015-01-18|0.28686|2009-02-15
2024-03-03 21:24:31|WEEKLY|05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|255.44908248714|16|18.550307872124|0.4171|1|2|0.33701|315|-0.09442|49|-0.094416274637135|49|47.43|0.26021|0.32654|0.43383602722987|0.58627366955433|2789.4068658813|2628.0018738932|1603.8697036112|0.609|0.435|0.22881|23|9|0.0036482278481013|0.067775913200723|383|2021-11-14|-0.21916|2018-07-08|0.30348|2003-04-06
2024-03-03 21:24:32|WEEKLY|05142|949680|/equities/compagnie-financiere-tradition|CHALL|113.5978376503|95|3.0456487049104|0.0579|1|1|0.05789|120|-0.05069|35|-0.027020528365353|71|36.26|0.14229|0.22021|0.2161852130356|0.3941878298235|1360.1766199468|4828.2801467783|590.55118997155|0.615|0.41|0.14927|39|13|0.0025164588859416|0.044373567639257|217.30000305176|2007-09-30|-0.63619|1995-10-29|0.5|1995-11-05
2024-03-03 21:24:33|WEEKLY|05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|56.459475154945|14|3.1801749483518|0.5696|1|1|0.56959|67.1|0.21592|105|-0.053989977042909|20|41.52|0.21293|0.26716|0.33264920200338|0.56553003834634|701.20940763384|561.08966182414|299.55356971798|0.714|0.381|0.1908|21|12|0.0023215367231638|0.06679988700565|193.69999694824|2014-07-13|-0.20699|2018-05-13|0.34091|2008-12-21
2024-03-03 21:24:34|WEEKLY|05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|84.336536130011|8|3.1090219675998|-0.0046|1|1|-0.00459|86.8|0.21646|75|0.21646348945021|75|43.15|0.1191|0.16983|0.20174837542845|0.2529249486347|1328.4665634895|681.93889901904|114.21053033126|0.667|0.407|0.1144|27|12|0.0005896843003413|0.036212175767918|197.5|2007-06-03|-0.16456|2020-03-15|0.24427|2009-04-26
2024-03-03 21:24:35|WEEKLY|05145|949684|/equities/crealogix-holding-ag|CHALL|55.393976845499|16|1.4568069463502|0.0861|1|2|0.02586|59.5|0.12399|44|0.12399197006201|44|30.95|0.04939|0.10263|0.074222573965116|0.15180698067895|299.65009265641|504.848943178|22.42406000648|0.513|0.333|0.09887|39|11|-0.00025665302782324|0.045255376432079|273.45001220703|2000-09-17|-0.21973|2001-02-18|0.44352|2001-11-11
2024-03-03 21:24:36|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
2024-03-03 21:24:38|WEEKLY|05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|162.37507102935|13|12.597243092423||0|0|-0.07196|187|0.89607|90|0.89606741573034|90|29.49|0.02574|0.07641|0.032033436114484|0.094942149256913|123.62393275585|412.87309537802|629.20593647515|0.538|0.354|0.14158|65|21|0.0016689424572317|0.047074261275272|410|2022-01-09|-0.26715|2008-10-12|0.19441|1991-12-29
2024-03-03 21:24:39|WEEKLY|05148|949691|/equities/datacolor-ag|CHALL|736.30786143716|20|11.418102530824|0.1228|1|2|0.1|770|-0.06106|4|-0.061059837730325|4|32.92|0.09643|0.16763|0.19820306706336|0.28441278795783|3192.0768511747|3560.0911099222|1378.6929651516|0.547|0.377|0.10712|53|13|0.0022685884353742|0.035301746031746|900|2018-05-13|-0.17188|2009-01-25|0.43821|2008-08-31
2024-03-03 21:24:40|WEEKLY|05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|57.652252338223|3|2.5909156329459|0.0339|1|2|0.00936|64.7|-0.14866|14|-0.14865710271347|14|29.57|-0.05096|-0.00566|-0.017262070382251|-0.0041689903814645|70.604137285838|86.716395146566|130.44354624728|0.571|0.381|0.1484|21|7|0.0009691492776886|0.046142616372392|92.650001525879|2018-01-14|-0.15273|2015-01-18|0.19364|2020-02-16
2024-03-03 21:24:40|WEEKLY|05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|399.47807301929|57|23.123017828007||0|0|0.1654|461.5|0.04849|43|0.048493196947608|43|30.15|0.0084|0.05424|0.030875649807706|0.10558029782353|89.438176587428|226.89377867163|341.24517986901|0.553|0.319|0.15888|47|19|0.0017030957230143|0.053900400543109|1017|2017-09-17|-0.2076|2001-07-01|0.33867|2000-03-05
2024-03-03 21:24:42|WEEKLY|05151|949692|/equities/dottikon-es-holding-ag|CHALL|-243.44227962501|29|13.487597500995|-0.1175|-1|1|-0.11751|242.5|-0.18113|40|-0.1811320754717|40|36.73|0.02142|0.17558|0.23751568357889|0.41360528472902|329.39029932593|536.21644730341|113.87114592169|0.615|0.385|0.19412|26|14|0.0024145676500509|0.053147202441506|370|2021-11-07|-0.89821|2015-10-04|0.28125|2020-10-25
2024-03-03 21:24:43|WEEKLY|05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|-37.251646159418|26|1.932425071676|0.0647|-1|1|0.06472|34.97|-0.07267|34|-0.072666602008244|34|42.09|0.08381|0.17005|0.18083949350689|0.28700918036768|343.32707482953|326.6630163765|45.730352638252|0.727|0.409|0.19192|22|9|0.0012829547844374|0.079344006309148|164.69000244141|2014-07-06|-0.49775|2020-03-15|0.44913|2020-10-11
2024-03-03 21:24:44|WEEKLY|05153|949697|/equities/edisun-power-europe-ag|CHALL|-113.80687680455|19|4.9485812288322||0|0|0.05093|102.5|-0.03839|50|0.021645021645022|56|38.75|-0.01985|0.03188|0.0067325006872998|0.085393767140329|73.202164308641|118.81592017019|102.38737326449|0.5|0.3|0.17542|20|7|0.0011920933165195|0.059162307692308|161.08142089844|2019-08-11|-0.14716|2008-10-12|0.33898|2019-08-11
2024-03-03 21:24:45|WEEKLY|05154|1136130|/equities/eeii|CHALL|-2.5412124593824|1|0.68040415312747||1|0|0|0.5|-0.83333|11|-0.83333333333333|11|19.69|-0.0471|0.13455|-0.02103639971358|-0.017183210333903|26.079072040249|28.431391231463|2.3707918273232|0.5|0.423|0.14772|26|3|0.0047468359375|0.0520833984375|67.150001525879|2012-12-23|-0.81203|2024-03-03|1.5|2023-06-18
2024-03-03 21:24:46|WEEKLY|05155|949695|/equities/efg-international-ag|CHALL|10.673193040005|82|0.57893560246903||0|0|0.59091|12.6|0.0768|37|0.076800003051758|37|41.86|0.0467|0.1179|0.091449645413392|0.052119466872803|236.9074856765|119.26192211909|32.093736424229|0.714|0.476|0.2676|21|9|0.00048748958333333|0.08100303125|60.470001220703|2007-06-10|-0.36185|2009-03-01|0.32874|2012-07-29
2024-03-03 21:24:47|WEEKLY|05156|949696|/equities/elma-electronic-ag|CHALL|986.88264700762|5|10.223765099433||0|0|-0.01961|1000|-0.02185|2|-0.057692307692308|27|33.94|0.06962|0.12653|0.064454794778298|0.17359551144912|96.501417915573|180.79335110955|353.84453905831|0.371|0.229|0.12579|35|8|0.0019278439597315|0.039210444630872|1090|2022-07-03|-0.17841|2008-03-23|0.3125|2008-02-03
2024-03-03 21:24:48|WEEKLY|05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|-950.56060526306|20|40.45110689541|-0.0922|-1|1|-0.09222|912|0.02907|28|0.029069895257986|28|32.8|-0.02338|0.02796|0.02083621327423|0.075573094732099|107.39385673447|161.65488694442|835.16485850477|0.467|0.3|0.13573|30|11|0.0025437587238285|0.046031196410768|1155|2022-01-16|-0.13848|2015-01-25|0.15872|2015-08-23
2024-03-03 21:24:49|WEEKLY|05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|609.16492080761|12|25.074754824671|-0.0798|1|2|-0.09761|624|-0.03441|25|-0.11339522546419|12|42.8|0.11022|0.16233|0.22720918922038|0.36650893270458|3795.4977150193|5352.48823059|2982.79157612|0.511|0.333|0.1265|45|17|0.0022248941662365|0.040230516262261|1046|2022-01-09|-0.24057|1987-10-25|0.16152|2008-03-30
2024-03-03 21:24:50|WEEKLY|05159|949694|/equities/energiedienst-holding-ag|CHALL|-41.736191194985|37|1.6308572059075||0|0|0.01266|39|-0.12417|27|-0.1241684847802|27|37.58|0.01947|0.05104|-0.011681906889519|0.020133993485767|57.418791299894|117.13407331517|189.50437388037|0.56|0.34|0.0939|50|19|0.0007222454308094|0.034641033942559|68.949996948242|2008-09-07|-0.25768|2008-10-12|0.16092|2008-10-19
2024-03-03 21:24:51|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
2024-03-03 21:24:53|WEEKLY|05161|48546|/equities/evola-hold-ag|CHALL|-1.4053969654182|208|0.25479898759854||0|0|0.98625|0.632|-0.36576|18|-0.36575875486381|18|32.29|-7.463|7.72978|-0.045162272484002|16.16674399944|-3278353.0128194|15580.71060625|5.0278444266574|0.625|0.458|0.33503|24|11|0.23252953156823|0.11091377800407|93.5|2020-08-16|-0.8204|2008-11-23|229.86318|2018-02-25
2024-03-03 21:24:54|WEEKLY|05162|949699|/equities/feintool-international-holding|CHALL|-20.16423007624|24|1.0680978852186||0|0|0.06829|19.1|-0.18673|10|-0.18672837476468|10|40.41|0.14405|0.20453|0.20412196218484|0.21531557664629|737.16055371599|442.2574233352|28.765060154442|0.438|0.313|0.14654|32|9|-5.4787234042556E-6|0.051021960486322|163.60000610352|2000-12-03|-0.32075|2017-03-26|0.29412|1999-12-05
2024-03-03 21:24:55|WEEKLY|05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|168.29440890795|59|6.1185308726422|0.1162|1|1|0.11621|187.3|-0.13609|46|-0.021206077386838|68|30.12|0.07237|0.14872|0.113977573226|0.22408681841107|930.3079696594|1915.591353182|191.18097450036|0.61|0.356|0.10393|59|21|0.001578446866485|0.044217771117166|541.34997558594|2007-07-22|-0.80416|2011-02-27|0.25635|2003-09-07
2024-03-03 21:24:56|WEEKLY|05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|-1149.6201133627|30|50.390187547141||0|0|0.1069|1036|-0.11854|39|-0.11854103343465|39|34.04|0.01698|0.08127|0.021777898487795|0.056232364455723|77.062812418928|141.23222382178|224.8947144888|0.5|0.339|0.15937|56|21|0.0012902790697674|0.051566056847545|2040|2021-08-08|-0.24999|2001-09-30|0.26485|2002-11-03
2024-03-03 21:24:57|WEEKLY|05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|70.71277194181|9|2.1911687226328|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|0.0018700277777778|0.039336833333333|82.199996948242|2023-04-30|-0.08609|2022-06-19|0.10323|2019-03-17
2024-03-03 21:24:58|WEEKLY|05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|-0.47185827654053|35|0.043869425394299|0.2598|-1|1|0.25978|0.3405|-0.41096|3|-0.41095889337203|3|33.52|0.0433|0.10702|0.10955479927317|0.144966747969|484.95833511031|401.11465250104|20.889570437734|0.58|0.36|0.21623|50|19|0.00078205847953216|0.074944947368421|23.010000228882|2007-11-04|-0.33349|2020-03-22|0.31499|1998-10-18
2024-03-03 21:24:59|WEEKLY|05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|468.13493431074|15|21.493745712127|0.0729|1|1|0.07294|517.8|-0.17329|38|-0.17329277030098|38|34.43|0.01312|0.05763|0.0018912060357146|0.062682748075578|73.357752190897|188.06877377338|1509.6209892433|0.649|0.378|0.15087|37|18|0.0027550854037267|0.04911198757764|779.79998779297|2021-09-05|-0.17616|2015-01-18|0.16985|2022-11-13
2024-03-03 21:25:00|WEEKLY|05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|57.677112393995|16|2.8326302192544|0.186|1|1|0.18598|66|0.08605|55|0.73331213663033|73|32.56|-0.6468|0.15371|0.046274290675078|0.056158741504139|4.5066247050919|4.6712868621699|30.211479434057|0.542|0.356|0.19229|59|17|0.020186435950413|0.061608496900826|936.5|2017-03-26|-0.95086|2017-04-02|19.06493|2017-03-19
2024-03-03 21:25:01|WEEKLY|05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|3286.9111310844|16|159.3629563052||0|0|0.14896|3710|0.23898|96|-0.086075052186761|5|35|0.01354|0.03933|0.00094608686706757|0.034694287734725|94.686591817337|113.50148048291|187.37373737374|0.727|0.364|0.12338|11|7|0.001954275|0.041019825|4869|2022-01-09|-0.10616|2020-03-01|0.14054|2022-11-13
2024-03-03 21:25:02|WEEKLY|05170|958264|/equities/glarner-kantonalbank|CHALL|-24.032875889431|208|0.49986272868227||0|0|0.27097|22.6|0.21514|58|0.21513942376339|58|49.67|0.03325|0.07474|0.044789415016128|0.21513942376339|106.25670216|121.514|126.25698806202|0.333|0.167|0.10839|6|2|0.00072825742574257|0.032409405940594|37.200000762939|2020-02-16|-0.10405|2020-03-15|0.12281|2020-03-29
2024-03-03 21:25:04|WEEKLY|05171|949704|/equities/graubuendner-kantonalbank|CHALL|1657.283260802|3|40.905579732653|0.013|1|2|-0.00279|1785|-0.07097|17|-0.070967741935484|17|22.05|0.00803|0.0392|0.049339005352705|0.065459217920479|399.59538183699|402.86618731244|638.59475892892|0.534|0.397|0.04504|73|17|0.0013386910669975|0.016136650124069|1860|2016-01-10|-0.18753|1987-04-12|0.16663|1993-01-24
2024-03-03 21:25:04|WEEKLY|05172|949703|/equities/groupe-minoteries-sa|CHALL|-296.35989612485|38|13.764390656676|0.0286|-1|1|0.02857|272|0.03405|55|0.034054149787095|55|12.55|-0.02882|0.02687|-0.0060672965129229|0.031118425428543|36.317175406323|174.17854207119|271.3216957606|0.593|0.395|0.08604|86|15|0.0020591577060932|0.030924166666667|560|2012-01-08|-0.29035|1997-09-21|0.4068|1997-11-23
2024-03-03 21:25:05|WEEKLY|05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|-84.67307917326|142|6.3743593429501||0|0|0.68492|67.9|0.36392|47|0.36392405063291|47|33.28|0.09986|0.16602|0.17748595605812|0.24213339757897|2180.5070607656|1334.2606977035|162.63473419372|0.537|0.333|0.1622|54|18|0.0013402631578947|0.058492466460268|280|2021-01-17|-0.29663|2007-11-04|0.22|2009-05-24
2024-03-03 21:25:06|WEEKLY|05174|949707|/equities/hbm-healthcare-investments|CHALL|-185.81404340097|111|13.563410054909||0|0|0.3727|183.8|0.32257|87|0.32256578537182|87|45.44|0.12878|0.18297|0.17107372524809|0.27699445830142|408.29828455977|582.73815356394|229.86493891475|0.688|0.5|0.13631|16|7|0.0017210394265233|0.04834962962963|364|2021-11-14|-0.28712|2009-03-08|0.20778|2009-03-15
2024-03-03 21:25:07|WEEKLY|05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|-128.93083436731|21|4.0110109960752||0|0|-0.05448|125.8|0.09954|42|0.099539198633713|42|35.45|0.00202|0.09432|0.014211588721762|0.071753759709255|32.501509455586|82.135205933581|100.00795145573|0.6|0.4|0.16191|40|17|0.0015253129346314|0.054138817802503|526.07000732422|2007-04-01|-0.80219|2014-03-09|0.3057|2008-11-30
2024-03-03 21:25:09|WEEKLY|05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|-78.873427879411|96|2.4578092931371||0|0|0.23504|71.6|-0.064|8|-0.064000015258789|8|34.67|-0.02946|-0.0058|-0.012190213260119|0.0017340403462546|85.050224525945|98.783190136036|94.272549507691|0.75|0.5|0.11544|12|7|0.00017774951076321|0.037570802348337|138.5|2019-04-21|-0.13019|2020-03-15|0.11369|2020-09-06
2024-03-03 21:25:10|WEEKLY|05177|949709|/equities/highlight-event-entertainment|CHALL|-14.791822977604|171|2.1881270109186|0.6667|-1|1|0.66667|9.4|0.29447|38|0.2944675677433|38|28.55|-0.03422|0.05608|0.056816563505266|0.17337222189825|83.173342327784|310.98299718086|72.755414574476|0.524|0.31|0.17965|42|10|0.0020370635500365|0.067465624543462|77.120002746582|2000-01-23|-0.30267|2009-04-26|0.66634|1995-09-24
2024-03-03 21:25:11|WEEKLY|05178|949710|/equities/hochdorf-holding-ag|CHALL|12.032525604641|2|1.8391581953646|-0.0506|1|1|-0.05056|16.9|-0.10714|8|-0.10714284193759|8|44.4|0.12178|0.18605|0.15538489133574|0.13982561321345|193.22148325154|139.70062757209|15.648147794935|0.533|0.4|0.18644|15|7|-0.0017431034482759|0.055617406296852|340|2017-01-15|-0.23323|2018-12-16|0.39062|2024-02-25
2024-03-03 21:25:11|WEEKLY|05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|64.1167953341|69|2.5244010975364||0|0|0.50368|73.5|-0.01286|21|-0.082316500537537|9|29.68|-0.02748|0.02492|-0.0019937886426955|0.068930666170255|54.999191023207|257.29690330702|478.20429763996|0.556|0.286|0.16519|63|24|0.0016344736842105|0.052424236326109|127.61000061035|2007-07-15|-0.2373|2008-09-28|0.35146|2008-09-21
2024-03-03 21:25:12|WEEKLY|05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|-69.515489265993|52|2.6664638122905|0.1912|-1|1|0.19119|64.3|-0.19022|17|0.14696965073094|109|45.22|0.16855|0.22568|0.26800078136296|0.4220620385439|2235.8772010199|5489.0019047714|584.54548228871|0.594|0.438|0.16662|32|11|0.0022842990654206|0.060122349799733|95.599998474121|2022-04-10|-0.24367|2020-03-15|0.35397|2002-10-20
2024-03-03 21:25:14|WEEKLY|05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|4068.2899218417|8|85.513023447504|0.0608|1|2|0.04808|4360|-0.04673|32|-0.046728971962617|32|29.78|-0.00463|0.01928|0.015972769240208|0.048809944356426|122.0576896583|215.04631364247|362.82536158737|0.556|0.389|0.05156|54|17|0.00093556037151703|0.019229746130031|5768.0498046875|2007-06-10|-0.08898|2008-10-12|0.24731|2007-06-10
2024-03-03 21:25:15|WEEKLY|05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|-2.8141091990722|56|0.63725949571811||0|0|0.83463|1.991|-0.27426|3|-0.27426161234996|3|29.5|-0.12484|-0.04444|-0.038778641215026|-0.021967451554121|68.978060775522|80.424474043807|14.781927411674|0.6|0.4|0.25936|10|4|-0.0024648285714286|0.099336171428571|33.431125640869|2020-01-26|-0.24419|2023-02-12|0.74419|2024-02-25
2024-03-03 21:25:16|WEEKLY|05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|-33.876232533542|29|2.3947044631412||0|0|0.12052|30.65|0.38845|55|0.38844613324585|55|37.92|0.00609|0.08524|0.11743338761418|0.17196367111702|282.18565429439|261.12005422148|126.28759390371|0.583|0.375|0.21393|24|8|0.0014951279317697|0.064483848614072|72.400001525879|2014-01-19|-0.34496|2018-12-09|0.30831|2009-06-07
2024-03-03 21:25:17|WEEKLY|05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|1157.1184492884|69|74.293850237209|0.6691|1|2|0.52318|1380|0.16421|41|0.22565969062784|49|45.92|0.14665|0.20313|0.21011641034567|0.32302803009077|1165.907725001|1221.6858814021|697.99198479477|0.64|0.4|0.2189|25|10|0.0027835279605263|0.070487672697368|1424|2024-02-18|-0.26084|2002-09-22|0.3208|2002-12-01
2024-03-03 21:25:18|WEEKLY|05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|2247.6392406012|2|184.95358646628|-0.0366|1|1|-0.03665|2760|-0.08523|27|0.86173858362039|86|44.81|0.15974|0.23045|0.28295579687918|0.44384885579447|2575.8031209554|2868.6615568199|1255.1159966377|0.613|0.387|0.19757|31|12|0.0028492949640288|0.057397151079137|4830|2021-11-14|-0.24573|2008-10-12|0.35514|2008-11-09
2024-03-03 21:25:20|WEEKLY|05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|588.05075558852|49|12.007550857601|-0.0751|1|1|-0.07508|616|-0.1269|25|-0.061904761904762|31|33.07|0.02321|0.05076|0.034235149593021|0.061259788006532|234.09915951249|305.57575944164|135.38461538462|0.561|0.386|0.07735|57|20|0.0004313916192447|0.026232917744439|690|2020-03-08|-0.23196|1987-11-01|0.16129|1988-02-28
2024-03-03 21:25:20|WEEKLY|05187|985791|/equities/investis-holding-sa|CHALL|91.5862067169|5|2.389065094203|-0.0543|1|1|-0.05433|94|-0.06882|32|-0.09507080918852|32|36|-0.03542|0.00759|0.010515797110364|0.055056505884199|101.069136908|119.05228250098|164.91228070175|0.545|0.364|0.09975|11|5|0.00144415|0.032085125|115|2022-04-10|-0.08437|2020-03-22|0.07588|2020-03-29
2024-03-03 21:25:21|WEEKLY|05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|103.75058343414|1|5.7498055219535||-1|0|0|126|-0.2|19|-0.064327485380117|39|22.09|-0.00264|0.04129|-0.033407419689615|0.00051832898900894|30.599899818904|93.764317004588|494.31149914237|0.449|0.246|0.08179|69|13|0.0017080577427821|0.029082664041995|219.5|2017-04-09|-0.1999|1990-02-18|0.26276|1994-12-25
2024-03-03 21:25:22|WEEKLY|05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|-54.693012536622|37|3.0097397198709|0.1236|-1|1|0.12358|47.87|0.46819|78|0.46818840279772|78|35.8|-0.0251|0.04003|0.052029995042402|0.065836672480859|137.928677658|135.86817082223|133.52859405682|0.5|0.35|0.18443|20|5|0.0012857712765957|0.056847606382979|67.5|2021-11-07|-0.23515|2015-01-18|0.20113|2020-03-29
2024-03-03 21:25:23|WEEKLY|05190|949717|/equities/jungfraubahn-holding-ag|CHALL|149.84380636601|7|6.3853978779952|0.0226|1|1|0.02262|171.8|-0.14911|13|0.12983001425176|40|52.85|0.03335|0.07656|0.060955510630448|0.1479959641855|235.79928288497|359.10293444288|809.23225038214|0.667|0.37|0.11447|27|15|0.0018835031402652|0.042172100488486|179.80000305176|2020-01-26|-0.18182|2020-03-01|0.14159|2020-04-12
2024-03-03 21:25:25|WEEKLY|05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|201.58256689922|13|11.600229930233|0.1059|1|1|0.10588|235|-0.22832|7|-0.036748362356467|49|35.47|0.11886|0.18951|0.21555866725049|0.33468954328926|1958.6049430299|3829.3152740536|488.87040044085|0.509|0.358|0.16076|53|19|0.0020659513742072|0.057441649048626|313|2021-11-14|-0.34099|1987-11-08|0.28564|2009-03-15
2024-03-03 21:25:26|WEEKLY|05192|1081717|/equities/klingelnberg|CHALL|-18.486867510658|21|0.96434587811496|0.0061|-1|1|0.00606|16.4|0.15274|47|0.15274109413454|47|69.25|0.28657|0.38881|0.16936572193612|0.15274109413454|136.71381126|115.274|31.538460804866|0.5|0.25|0.26647|4|2|-0.0023131313131313|0.068703737373737|54|2018-09-02|-0.34448|2020-03-15|0.29615|2022-11-20
2024-03-03 21:25:27|WEEKLY|05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|-189.993872494|51|9.5312903227059|0.3246|-1|1|0.32459|164.8|-0.14983|8|-0.14982578397213|8|42|0.107|0.16881|0.24766374273153|0.31551775392549|1805.1874922415|1992.5067714357|314.44381517184|0.531|0.406|0.18513|32|8|0.0019192898134864|0.06301675035868|333.20001220703|2018-01-28|-0.2561|2001-09-23|0.29854|2003-03-23
2024-03-03 21:25:27|WEEKLY|05194|949718|/equities/kudelski|CHALL|-1.5200465145059|123|0.21154270245903||0|0|0.60357|1.445|0.17447|32|0.17447369554525|32|45.86|0.38651|0.48749|0.28671695080806|0.30546367493071|1656.7596368091|725.40255090157|22.972973946194|0.571|0.393|0.25487|28|11|0.0010005832147937|0.086318186344239|263.08999633789|2000-10-08|-0.4122|2002-09-01|0.32119|2020-06-07
2024-03-03 21:25:28|WEEKLY|05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|257.08418758477|53|16.071437614403|0.0186|1|1|0.01861|257.3|-0.21472|12|-0.21472393084721|12|45.42|0.14442|0.1954|0.28903166167306|0.42265539928815|800.98237392061|1099.2834987265|3449.0614809284|0.545|0.394|0.15447|33|15|0.0029484397163121|0.051165254674404|364.60000610352|2021-09-19|-0.20073|2008-10-12|0.211|2008-11-30
2024-03-03 21:25:30|WEEKLY|05196|14155|/equities/cytos-biotechnology|CHALL|3.4881079963738|33|0.75193369162788|2.0888|1|2|1.55502|5.34|-0.19028|24|-0.19028341018874|24|38.61|2.7906|3.13057|5.236518147492|6.8868605930132|18074.96341638|8864.6336668559|12.805755527309|0.571|0.429|0.39607|28|10|0.088901527403415|0.12610781671159|1072.9599609375|2011-04-17|-0.93728|2014-04-20|96.53396|2011-04-17
2024-03-03 21:25:31|WEEKLY|05197|1084287|/equities/lalique-group|CHALL|30.112962808933|14|2.053466139915|-0.0833|1|1|-0.08333|33|-0.10112|26|-0.10112355697819|26|40.29|-0.0377|0.02438|-0.072199900982323|-0.072199900982323|79.737912622285|79.737912622285|67.621820672984|0.429|0.429|0.15663|7|3|-0.00044684745762712|0.055315525423729|54.776424407959|2019-02-03|-0.20809|2020-03-15|0.14173|2020-04-12
2024-03-03 21:25:32|WEEKLY|05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|66.041822855959|16|3.456530451378|-0.0467|1|1|-0.04667|69.45|-0.01542|77|-0.017759584443014|12|36.67|0.05001|0.08685|0.06909744078499|0.057535384079376|139.84140945215|113.15103483146|88.471333692028|0.667|0.333|0.18289|9|5|0.00061736231884058|0.060294057971014|105.59999847412|2019-12-22|-0.18603|2020-03-15|0.14235|2020-11-15
2024-03-03 21:25:32|WEEKLY|05199|100240|/equities/bravofly-sa|CHALL|-27.459846018301|29|1.8976584287559||0|0|0.0596|21.3|0.17798|48|0.47169121634302|81|48.7|0.21595|0.35031|0.30790819024683|0.45346863698379|362.12272288893|359.2916170456|48.409089175138|0.6|0.4|0.21181|10|2|0.00054966990291262|0.085961436893204|49.299999237061|2020-02-23|-0.31799|2020-03-01|0.33663|2020-06-07
2024-03-03 21:25:33|WEEKLY|05200|949719|/equities/leclanche-sa|CHALL|0.40992973373985|4|0.054388968604832|0.0714|1|1|0.07143|0.6|-0.38272|13|-0.35714285038497|17|38.11|-0.0249|0.05195|-0.03722659775593|-0.04675872900993|17.93925202193|42.947924246205|3.1529164592354|0.657|0.371|0.24463|35|15|-0.00011782348541511|0.07346612565445|40.687000274658|2010-01-17|-0.54637|2012-11-11|0.87956|2020-06-07
2024-03-03 21:25:35|WEEKLY|05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|-2052.742113654|20|118.58070455133|0.0853|-1|1|0.08531|1694|0.00647|49|0.0064673753559708|49|27.92|0.05493|0.1262|0.17827409926036|0.23860058422986|2759.7562967859|3206.7480100003|2118.5593038969|0.468|0.355|0.12903|62|12|0.0027530971428571|0.050598954285714|2690|2022-01-02|-0.21617|2020-03-15|0.28002|2001-10-21
2024-03-03 21:25:36|WEEKLY|05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|-34.592362024401|39|2.0452087217612|0.3428|-1|1|0.34279|28.95|-0.23169|9|-0.23169105279247|9|34.69|0.11394|0.18909|0.31576258588644|0.52535251695255|214.96192940907|589.55665797841|132.31262282153|0.563|0.375|0.26115|16|5|0.0023591231028668|0.082236205733558|225.19000244141|2015-08-02|-0.3246|2016-12-25|0.26209|2015-03-08
2024-03-03 21:25:37|WEEKLY|05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|64.266355377749|59|2.1300932340873||0|0|0.18367|69.6|0.07377|136|-0.060092472021342|38|41.78|0.04206|0.08212|0.060565458718656|0.094056465205822|210.40218926332|243.21057699694|285.24589984528|0.541|0.378|0.1239|37|16|0.0010796882793017|0.040466059850374|131.80000305176|2007-06-10|-0.19588|2008-02-24|0.19206|1998-10-11
2024-03-03 21:25:38|WEEKLY|05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|100575.48577379|16|3874.8569569702|-0.0019|1|2|-0.01845|106400|-0.07037|26|-0.07037037037037|26|32.56|0.00483|0.04619|0.061465162848113|0.135859256639|429.67945950513|963.9362327811|3204.8192771084|0.542|0.339|0.11397|59|24|0.0021788171487603|0.035210635330578|123800|2022-01-02|-0.1441|2008-12-07|0.15854|1997-06-29
2024-03-03 21:25:39|WEEKLY|05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|10078.307102422|15|406.49137411144||0|0|-0.01276|10830|-0.07234|9|0.22588376273218|58|32.61|0.02433|0.08234|0.069729172201809|0.15942452501236|135.61508909927|502.51708433394|2210.2040816327|0.593|0.39|0.12691|59|19|0.0021434726522188|0.042807657378741|12770|2022-01-02|-0.29348|1987-11-01|0.14286|1992-10-18
2024-03-03 21:25:40|WEEKLY|05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|70.950328114443|69|3.6989110238888||0|0|0.31698|77.86|0.37899|63|1.1888668565385|71|40.54|0.1419|0.24824|0.21220467115613|0.30827677509206|1197.9270656387|1160.3370748025|2927.0675976703|0.568|0.378|0.25834|37|17|0.0038651147959184|0.079078596938776|124.90000152588|2021-06-13|-0.26943|2003-07-13|0.28868|2020-03-22
2024-03-03 21:25:41|WEEKLY|05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|388.14436047206|6|25.035213175981|0.1337|1|2|0.09941|465.6|0.53823|90|0.53822531835551|90|40.77|0.05492|0.12587|0.18080478566011|0.24735355157767|638.8146981527|709.8118340074|497.96792096633|0.484|0.355|0.15617|31|12|0.0020300709219858|0.053522797478329|785.20001220703|2021-09-12|-0.26177|2009-11-01|0.17151|2024-01-28
2024-03-03 21:25:42|WEEKLY|05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|-76.922901140293|51|1.9242998714713|0.1024|-1|1|0.10243|70.8|-0.04975|107|-0.049753099343795|107|38.23|0.01667|0.04433|0.0036282171954111|0.028676060571899|96.442352489904|138.95385605467|370.48666033745|0.568|0.341|0.04925|44|13|0.00089944572748268|0.022508718244804|105.94000244141|2018-05-13|-0.08182|2020-03-01|0.11513|1998-03-29
2024-03-03 21:25:43|WEEKLY|05209|955602|/equities/mch-group-ag|CHALL|3.6940402781108|2|0.27031986597051|0.0729|1|2|0.02679|4.6|-0.19869|63|-0.19868636777167|63|62|0.25993|0.30745|0.32300678898979|0.34738915395855|918.25200639235|473.32307688688|15.297638680802|0.526|0.368|0.17438|19|6|-0.00069832061068702|0.053970491942324|84.360000610352|2007-07-22|-0.17187|2020-03-01|0.20769|2020-05-31
2024-03-03 21:25:44|WEEKLY|05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|108.53199686692|4|7.3633598998875||0|0|-0.05224|127|-0.26415|16|0.65338921755367|79|50.6|0.11513|0.19762|0.19461913707872|0.65338921755367|121.66470315|165.339|129.13065782448|0.4|0.2|0.25343|5|1|0.0021919921875|0.078383515625|173|2021-10-24|-0.19864|2020-03-15|0.15157|2020-04-12
2024-03-03 21:25:46|WEEKLY|05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|65.422489856038|28|6.9713396841932|-0.2323|1|1|-0.23231|72.7|||0.65338921755367|79|94.33|0.41302|0.48126|0|0|100|100|117.3337605269|0|0|0.29355|3|1|0.0019911612903226|0.089505774193548|148.39999389648|2022-03-13|-0.14404|2022-03-20|0.30982|2023-08-27
2024-03-03 21:25:46|WEEKLY|05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|1336.2198955909|11|54.657265242047|-0.0308|1|2|-0.05502|1460|-0.12201|7|-0.12200956937799|7|32.42|0.06375|0.12806|0.12269483938253|0.16267245840412|1354.3299071436|1169.7433434414|370.55837563452|0.525|0.356|0.12473|59|18|0.0014753614144566|0.040777327093084|4127|2017-03-26|-0.33952|2017-04-23|0.28369|1990-12-09
2024-03-03 21:25:47|WEEKLY|05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|-0.20052648414483|30|0.041342161237566||0|0|0.83766|0.0776|-0.044|36|-0.0440000295639|36|48.44|0.41002|0.53697|0.16690649652384|0.15866847413719|164.16197468132|123.40149017074|7.327667721502|0.389|0.222|0.36418|18|6|0.0013475027746948|0.12496371809101|10.652000427246|2011-05-01|-0.43943|2017-04-16|0.36782|2022-03-13
2024-03-03 21:25:48|WEEKLY|05214|955604|/equities/mikron-holding-ag|CHALL|14.690688845227|100|0.69477057565911||0|0|1.1294|16.95|0.10169|57|0.10169489744647|57|38.49|0.0941|0.19766|0.11542120093503|0.14806322333277|740.138461229|436.20241535118|6.604325410495|0.574|0.34|0.1853|47|15|0.0013790199161426|0.068582625786163|1118.0600585938|2000-09-10|-0.62019|2002-10-27|2.31474|2002-10-20
2024-03-03 21:25:49|WEEKLY|05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|-14.871648138491|52|0.65738445539441|0.1123|-1|1|0.11227|13.6|0.68069|132|0.68069184682161|132|50.2|0.13723|0.2167|0.13984328010727|0.27671095594502|321.9925883515|475.58626035004|6.0208960897294|0.667|0.333|0.18576|30|17|0.0010476685934489|0.077108124598587|2577.3100585938|1998-05-31|-0.63651|2000-08-06|1.33332|1994-04-24
2024-03-03 21:25:51|WEEKLY|05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|243.40702049046|48|7.4278938528609|0.0606|1|1|0.06061|262.5|0.16073|67|0.071756249774019|53|48.68|0.05898|0.07584|0.086988030875979|0.11738620052317|261.16495205104|221.97965867587|196.9094627615|0.684|0.421|0.09405|19|12|0.00089218106995885|0.029279176954733|332.43899536133|2021-09-05|-0.11802|2008-10-26|0.10653|2009-03-22
2024-03-03 21:25:52|WEEKLY|05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|-4.6558612631522|97|0.35499452219057||0|0|0.51584|3.82|-0.53516|18|-0.53516441601972|18|27.86|-0.1881|-0.01778|-0.20709385231605|-0.15727728684724|9.743254317985|35.661076037393|17.053571420969|0.571|0.357|0.26847|14|3|-0.00038783950617284|0.094827757201646|38.75|2015-11-08|-0.51595|2022-05-01|0.84211|2022-01-16
2024-03-03 21:25:53|WEEKLY|05218|949725|/equities/nebag-ag|CHALL|-8.115215814857|39|0.23007195418025||0|0|0.0625|7.5|0.16518|89|0.018181800842285|28|32.32|-0.00034|0.02288|0.022275829833319|0.036072657824861|129.50359345346|126.84170510851|80.04269041197|0.464|0.25|0.07719|28|10|-4.2937433722163E-5|0.026186839872747|12.460000038147|2007-05-20|-0.10953|2011-05-08|0.09756|2020-04-12
2024-03-03 21:25:53|WEEKLY|05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|-103.13643378266|35|3.3371445942197||0|0|0.1158|92.54|-0.10009|11|-0.10008597664841|11|31.73|-0.00615|0.02393|0.02953265721096|0.085052302528476|189.56469922181|511.16242461467|1968.9362695952|0.667|0.417|0.10054|60|32|0.0018956140350877|0.034351475748194|129.80000305176|2022-01-09|-0.16926|2008-10-12|0.39953|1988-11-20
2024-03-03 21:25:54|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
2024-03-03 21:25:56|WEEKLY|05221|955607|/equities/newron-pharmaceuticals|CHALL|5.0892636242673|8|1.2459486129547|0.3328|1|2|-0.15182|8.38|-1.25057|39|1.7215426556986|14|35.64|-0.02693|0.20767|0.10035025288514|0.25387501185397|-28.202956962121|138.13413313345|15.692883661023|0.64|0.44|0.29839|25|9|0.0023348218262806|0.11714528953229|80.25|2007-07-08|-0.74624|2020-05-10|0.76129|2023-01-08
2024-03-03 21:25:57|WEEKLY|05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|85.392958870244|7|2.9069878731984||0|0|-0.03902|90.14|-0.11987|12|-0.005923282422731|29|37.87|0.01987|0.05187|-0.0085927887186112|0.040567751211873|63.760884890378|173.96709105659|964.06412526241|0.644|0.378|0.12396|45|18|0.0017650584795322|0.039929660818713|96.379997253418|2020-02-16|-0.21347|2008-10-12|0.23706|2008-10-19
2024-03-03 21:25:58|WEEKLY|05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|3.4466861311984|2|0.27810466871023||0|0|-0.02315|4.304|0.14189|49|0.14189185310276|49|36.34|0.07243|0.1582|0.1241685940043|0.15302864514018|407.85323347762|359.42926991149|38.8798556411|0.638|0.404|0.22674|47|22|0.0011722644821533|0.07429761263897|109.91999816895|2007-04-01|-0.38319|2009-12-13|0.34161|2009-03-08
2024-03-03 21:25:59|WEEKLY|05224|949673|/equities/banque-profil-de-gestion-sa|CHALL|2.6510089133349|52|0.44769730883339|0.9372|1|1|0.93717|3.7|-0.54762|6|-0.14285718630076|34|31.72|0.04558|0.1033|0.083957527028018|0.12909298690756|127.16386643902|178.6571860671|62.861025303558|0.538|0.359|0.19937|39|15|0.0017779347826087|0.069649565217391|20|2006-04-02|-0.25926|2019-01-06|0.68067|2021-07-18
2024-03-03 21:26:00|WEEKLY|05225|955608|/equities/orascom-development-holding-ag|CHALL|-5.3296667004563|128|0.39655557158714||0|0|0.62727|4.1|0.14202|35|0.14201696545816|35|43.56|0.19049|0.2705|0.13974046254666|0.14599282406151|155.3409718715|157.10526560673|2.6996773796357|0.563|0.438|0.24679|16|6|-0.0024591140776699|0.082894004854369|151.41999816895|2008-05-25|-0.32556|2008-10-12|0.42337|2009-03-29
2024-03-03 21:26:02|WEEKLY|05226|955609|/equities/orell-fuessli-holding-ag|CHALL|-77.254750551122|144|2.0808515264941||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|0.00088230721776681|0.035352097470697|524.60998535156|2001-01-21|-0.25|1987-10-25|0.40903|1994-01-30
2024-03-03 21:26:03|WEEKLY|05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|-73.507733643034|28|2.9359109600316||0|0|0.08611|65.8|-0.09518|22|-0.095176470743193|22|43.5|-0.0402|0.00013|0.0054642675252521|0.020419311048955|101.66343480692|111.65248086723|131.60000610352|0.625|0.438|0.12085|16|6|0.0006583540802213|0.03962510373444|98.699996948242|2021-11-14|-0.14035|2020-03-15|0.15127|2021-03-14
2024-03-03 21:26:04|WEEKLY|05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|1104.5593953819|33|54.063534872695|0.3104|1|1|0.31036|1264.5|-0.28598|18|-0.28431089707767|18|36.16|0.08747|0.14873|0.15220830317212|0.26639848916444|464.19041894962|820.86487478858|1505.3571428571|0.72|0.48|0.17831|25|15|0.003785405982906|0.052708151709402|1667|2021-11-07|-0.23621|2008-10-12|0.21667|2008-12-14
2024-03-03 21:26:05|WEEKLY|05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|-11.15367739405|105|1.03122581709||0|0|0.84316|8.25|0.46111|93|0.46111106872559|93|59|0.30149|0.36359|0.48864293611817|0.57536305033104|511.84957246064|448.29874269605|24.84939701932|0.5|0.4|0.16111|10|3|-0.0011279538904899|0.055862161383285|66.599998474121|2021-10-17|-0.15308|2024-02-25|0.21673|2011-10-16
2024-03-03 21:26:05|WEEKLY|05230|955617|/equities/perfect-holding-sa|CHALL|0.0023306130598533|5|0.001400816077014|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|0.0018441653543307|0.16531970866142|880|2000-02-13|-0.6|2023-10-01|2.8|2024-02-04
2024-03-03 21:26:07|WEEKLY|05231|955614|/equities/perrot-duval-holding-sa|CHALL|-70.292399912134|25|5.0141333040446||0|0|0.27848|57|-0.00393|13|0.73033221166351|36|16.19|-0.0418|0.02737|0.019746099015942|0.040783854605436|115.64210497287|177.38868382006|21.238541978896|0.515|0.338|0.10241|68|6|0.00014150222222222|0.032574862222222|389.16000366211|1998-03-15|-0.23531|2002-11-24|0.44444|2019-05-12
2024-03-03 21:26:08|WEEKLY|05232|955616|/equities/phoenix-mecano-ag|CHALL|405.05061618669|15|17.746200266634|0.1757|1|2|0.13725|464|0.00094|18|0.00094369885870682|18|31.46|0.02043|0.06895|0.10302481381007|0.12060542860896|1402.5225455077|953.40694951157|402.04487070157|0.614|0.439|0.14879|57|21|0.0015023741007194|0.049593669064748|1361.1199951172|2000-08-06|-0.29535|2001-09-23|0.23922|2001-11-18
2024-03-03 21:26:09|WEEKLY|05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|-56.36722190758|26|3.4057407630167||0|0|0.31669|45.85|-0.01985|35|-0.019847922634686|35|59.17|0.22801|0.31438|0.38578092839077|0.38104123785436|321.10938425727|229.36384589805|81.007066625779|0.667|0.5|0.18279|6|1|0.00035018421052632|0.058111973684211|96|2022-02-06|-0.30827|2020-03-15|0.23548|2020-05-10
2024-03-03 21:26:10|WEEKLY|05234|955615|/equities/plazza-immobilien-ag|CHALL|-312.12844620123|90|5.7304356009591|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|0.00088827814569536|0.021132538631347|357|2022-04-17|-0.0678|2020-03-15|0.04484|2019-03-17
2024-03-03 21:26:10|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
2024-03-03 21:26:12|WEEKLY|05236|1076609|/equities/polyphor-ag|CHALL|-0.513366381643|4|0.11312212639974||0|0|0.27885|0.15|0.23701|3|0.23700719682375|3|49.83|-0.02781|0.24475|-0.3334663732203|-0.3334663732203|15.946403653571|15.946403653571|0.44104679024782|0.5|0.5|0.69466|6|2|-0.0032022185430464|0.16193132450331|34.75|2018-09-30|-0.64898|2021-07-04|3.39394|2024-01-21
2024-03-03 21:26:13|WEEKLY|05237|949728|/equities/private-equity-holding-ag|CHALL|65.490061505779|12|2.2459125292694|-0.0552|1|1|-0.05525|68.4|0.71|76|0.71|76|56.43|0.19405|0.28375|0.43472275947666|0.40816144278819|1260.0667265978|777.50700434877|33.864740554875|0.348|0.304|0.18449|23|6|0.00030802139037433|0.048897150496562|606.40002441406|2000-03-12|-0.29312|2003-02-09|0.44772|2002-12-01
2024-03-03 21:26:13|WEEKLY|05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|108.09625219374|18|3.1221380590549||0|0|0.01611|113.5|-0.10567|10|-0.10566810624392|10|33.35|-0.02027|0.01493|0.011007118695122|0.067598079421808|97.020358967607|173.61144020547|390.30261450405|0.486|0.297|0.10137|37|12|0.0013614868105516|0.031567026378897|157.10000610352|2020-03-01|-0.16598|2008-10-26|0.13548|2005-10-02
2024-03-03 21:26:14|WEEKLY|05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|-2.3076484329745|130|0.26088281893879||0|0|0.97565|1.5|69|81|68.999998645349|81|50.92|-2.8334|28.58889|63.509837448226|63.509837448226|162739.88357621|162739.88357621|4.6393237717442|0.417|0.417|0.6471|12|4|0.50070527027027|0.21119867567568|320|2020-08-09|-0.5|2011-11-27|357.62068|2018-03-04
2024-03-03 21:26:15|WEEKLY|05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|118.75229212314|6|7.0325687836609|0.114|1|1|0.11401|143.15|0.01381|24|0.082597774156336|36|36.1|0.04661|0.12242|0.086823775769997|0.16013622974139|329.92608921167|770.12526513594|6784.3602376095|0.549|0.392|0.17117|51|16|0.003281218851571|0.059304485373781|161.10000610352|2023-05-14|-0.22376|2015-01-18|0.29249|2008-10-26
2024-03-03 21:26:17|WEEKLY|05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|76.96141397189|14|5.3377658003474|0.0011|1|1|0.00108|92.5|-0.00654|36|-0.13759607759332|11|33.75|0.03116|0.07493|0.095871765300568|0.15955807760827|1202.3259680482|1222.4943301857|104.14321134634|0.649|0.351|0.16505|57|27|0.0009282343830666|0.057518327310274|522.91998291016|2007-02-04|-0.22785|2008-10-12|0.3122|2009-09-20
2024-03-03 21:26:18|WEEKLY|05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|-271.17706225819|29|9.5998076947222||0|0|0.09464|246.8|0.09855|93|0.098547322366101|93|44.6|0.05988|0.09902|0.18306202064474|0.25999741939512|1887.2531825267|1302.6282261231|749.69628426217|0.6|0.375|0.13137|40|16|0.0015427869757174|0.041594845474614|439.20001220703|2022-04-17|-0.15701|2008-10-12|0.13711|2003-05-25
2024-03-03 21:26:19|WEEKLY|05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|-253.5631377969|29|8.4130472661992||0|0|0.08567|233.2|-0.16933|5|-0.16933268674398|5|37.17|0.03339|0.06749|0.061606271591674|0.1790371367655|254.06001211967|869.08174513457|1419.3547937719|0.646|0.354|0.12234|48|23|0.0019302262693157|0.04174146799117|404.14999389648|2022-04-17|-0.18167|2008-10-12|0.21977|2001-09-30
2024-03-03 21:26:20|WEEKLY|05244|949711|/equities/romande-energie-holding-sa|CHALL|-72.725683724647|36|6.8085614958623||0|0|-0.01887|54|-0.95691|25|-0.95691056910569|25|28.61|0.02839|0.0826|0.069944746352683|0.15649187151518|19.312542151305|53.383084705045|126.13874858152|0.569|0.373|0.12905|51|19|0.0023981793842035|0.04019281793842|2942.6899414062|2008-09-07|-0.95907|2023-07-02|0.37956|1995-07-16
2024-03-03 21:26:21|WEEKLY|05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|-7.7765517517026|90|0.8421839172342||0|0|0.6625|5.4|1.75862|92|1.758620598937|92|40.21|-0.01887|0.0535|0.047378826103595|0.073517045805871|66.101968394063|74.643148304108|11.489361905037|0.607|0.429|0.26299|28|13|-6.280658436214E-5|0.087297572016461|54.5|2000-11-26|-0.26|2001-09-16|0.5125|2007-07-15
2024-03-03 21:26:23|WEEKLY|05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|7.42791269935|40|1.1106956842315||0|0|-0.02235|10.5|-0.07229|9|-0.0722892009255|9|41.19|1.20911|1.83417|3.0078184118141|4.0266630909206|2296.3719433609|1154.4138253846|1.1570247933884|0.524|0.381|0.35901|21|7|0.0026654092920354|0.11418349557522|1389|2015-09-27|-0.44325|2017-09-17|3.36975|2014-05-25
2024-03-03 21:26:23|WEEKLY|05247|955623|/equities/schaffner-holding-ag|CHALL|474.80262692207|28|7.3991243593103|0.6769|1|2|0.02857|504|0.54023|124|0.54022988505747|124|42.35|0.08075|0.14083|0.16239181471063|0.20187394448939|422.24661437047|359.51005724938|185.18518269338|0.516|0.387|0.18656|31|14|0.0016136865671642|0.057640014925373|547.83001708984|2001-02-11|-0.24073|1998-08-30|0.7193|2023-08-20
2024-03-03 21:26:24|WEEKLY|05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|201.78372720502|12|7.8054257908714|0.1477|1|1|0.14766|225.4|-0.1346|8|-0.026434178107826|49|37.61|0.04896|0.11255|0.095190138837932|0.18361237019949|417.87458016004|990.92169092086|4075.949102076|0.569|0.373|0.1456|51|19|0.002663965785381|0.049040834629341|294.20001220703|2021-08-15|-0.26303|1987-10-25|0.22999|2001-07-08
2024-03-03 21:26:25|WEEKLY|05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|209.23739083249|12|8.1042040730885|0.1445|1|2|0.12163|233.3|-0.0506|49|-0.050599201065246|49|39.51|0.05647|0.11318|0.11380117218645|0.25656388614966|497.75799049134|1567.008698586|2111.3122083688|0.628|0.372|0.15171|43|18|0.0024548713450292|0.051557906432749|306.60000610352|2021-08-15|-0.23116|1995-04-09|0.16667|1993-08-01
2024-03-03 21:26:26|WEEKLY|05250|955635|/equities/schlatter-industries-ag|CHALL|21.695664678981|28|2.0492647884829||0|0|-0.14844|21.8|-0.12017|26|-0.1201704159091|26|37.97|0.04053|0.12202|-0.0031923742590461|0.028265378223805|48.178273660458|92.788038206416|32.158133858451|0.543|0.314|0.15986|35|11|0.00057468289085546|0.05381162979351|330.39001464844|2007-06-10|-0.27715|2002-09-22|0.34908|2003-09-21
2024-03-03 21:26:28|WEEKLY|05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|-532.57819495304|142|30.942731651013|0.6776|-1|1|0.67763|441|0.23689|55|0.2368896925859|55|31.68|0.36129|0.44731|0.42153333178641|0.69766002769322|5570.7078306476|11940.133702279|1778.2258611564|0.532|0.34|0.15052|47|15|0.0033822208588957|0.05719917791411|1690|2021-02-14|-0.58468|1988-01-03|0.40898|2001-11-18
2024-03-03 21:26:29|WEEKLY|05252|955631|/equities/schweizerische-nationalbank|CHALL|-4185.0165409639|84|170.00551365462||0|0|0.39839|3730|-0.16327|7|-0.057692307692308|37|28.81|0.01996|0.08064|-0.013975515482022|0.040693882743536|57.741574450435|162.03005830702|611.47540983607|0.431|0.241|0.10003|58|9|0.0019185461801596|0.041550701254276|9760|2018-04-08|-0.23077|2020-03-15|0.39333|1997-05-11
2024-03-03 21:26:30|WEEKLY|05253|1073053|/equities/sensirion|CHALL|-85.664683640588|4|6.2048948011758||0|0|-0.02297|66.8|-0.14233|19|-0.1423289679375|19|30.7|0.06101|0.13233|0.25009832357628|0.32973534612646|235.37614690587|200.99358343249|146.87775664932|0.6|0.4|0.2347|10|4|0.0029418064516129|0.082878322580645|140|2021-10-24|-0.18221|2022-08-28|0.25172|2020-06-21
2024-03-03 21:26:31|WEEKLY|05254|955625|/equities/swiss-finance---property-invest|CHALL|87.780136009573|10|1.590959197128||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|0.00050201954397394|0.022015|107|2022-03-20|-0.06667|2020-03-22|0.05455|2022-10-23
2024-03-03 21:26:31|WEEKLY|05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|96.623889926271|5|4.5920371998694|0.0547|1|1|0.05472|111.8|-0.02775|25|-0.027750403978424|25|33.87|-0.00468|0.04743|0.0050884629069514|0.014423520694905|92.510057974331|98.178936415718|164.41176919376|0.6|0.333|0.16892|15|6|0.001621328125|0.0502853125|143|2021-06-20|-0.17434|2015-01-18|0.1286|2022-11-13
2024-03-03 21:26:33|WEEKLY|05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|76.451044278642|6|2.7929858508043|0.0747|1|2|0.03518|84.74|-0.08259|9|-0.082593861409831|9|35.11|0.02222|0.06945|0.060935565633954|0.10097189791892|403.17958976866|558.26826989306|629.56907595549|0.6|0.4|0.1503|55|25|0.0018431714876033|0.051195526859504|123.04000091553|2022-01-09|-0.28263|1987-11-01|0.21923|1998-12-06
2024-03-03 21:26:34|WEEKLY|05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|785.65683576588|16|40.757654343212|0.1514|1|1|0.1514|905|-0.10526|14|-0.10526315789474|14|28|0.01432|0.07033|0.069403120073901|0.11588390721524|443.49370298479|830.24672757109|3248.3847098831|0.615|0.446|0.12498|65|28|0.002608|0.041795591280654|938.63800048828|2021-08-08|-0.21537|1991-12-08|0.25656|1988-08-28
2024-03-03 21:26:35|WEEKLY|05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|-20.413433176822|29|0.9463270653165|0.1809|-1|1|0.18086|17.89|-0.08543|19|-0.085427097147068|19|31.88|-0.0119|0.0315|-0.10293011698927|-0.03875440933461|55.756197437972|86.978047511754|145.4471472539|0.625|0.375|0.19458|8|4|0.0020225441696113|0.058775300353357|28.559999465942|2021-09-12|-0.09686|2021-02-28|0.12154|2022-06-26
2024-03-03 21:26:36|WEEKLY|05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|-275.68862751776|7|12.276234489439|-0.1086|-1|1|-0.10858|258.3|-0.07826|5|-0.078260425137975|5|32.2|0.02439|0.08669|0.043440712923139|0.10781697629799|223.2252390512|706.29445196688|4957.7732418758|0.55|0.367|0.15149|60|21|0.0028922084623323|0.05357657378741|385.70001220703|2022-01-02|-0.26621|1987-10-25|0.18376|2022-11-13
2024-03-03 21:26:37|WEEKLY|05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|252.70815465948|15|12.517552381454|0.1395|1|2|0.10467|276.5|-0.0486|26|-0.1225868181831|7|40.86|0.21416|0.29761|0.48669060785193|0.73052517011028|1863.6135183162|3507.2673862712|5216.9809443283|0.459|0.324|0.17766|37|12|0.0036528571428571|0.060951920052425|402|2021-11-07|-0.27928|2011-03-20|0.34235|2003-03-23
2024-03-03 21:26:39|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
2024-03-03 21:26:39|WEEKLY|05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|471.00343668981|67|11.578002407804||0|0|0.01119|497|-0.13119|19|0.20955827465752|84|45.16|0.03556|0.06324|0.02799610222148|0.12006599603148|128.16104464518|154.63227324595|325.5600603155|0.52|0.16|0.0972|25|12|0.0012476234309623|0.032711665271967|642.02001953125|2007-04-29|-0.10753|2008-10-12|0.12055|2020-03-29
2024-03-03 21:26:40|WEEKLY|05263|1128801|/equities/stadler-rail|STOXX600/CHALL|-32.626586142471|35|1.5769778647905|0.1237|-1|1|0.12369|28.48|0.01816|34|0.018157220331131|34|27.63|-0.09941|-0.02687|-0.051881414112783|-0.048613313953415|76.102790800887|85.747369465358|66.078887588214|0.625|0.375|0.14159|8|4|-0.00099149019607843|0.052713058823529|50.349998474121|2020-02-23|-0.20373|2022-03-06|0.11978|2020-03-22
2024-03-03 21:26:41|WEEKLY|05264|955633|/equities/starrag-group-holding-ag|CHALL|-53.058840827212|24|2.6876527059274|0.0416|-1|1|0.04158|48.4|-0.08182|12|-0.081818181818182|12|24.6|-0.03019|0.0414|-0.0036624078493358|0.02371095733143|62.233878435584|136.45390643216|116.68274363551|0.635|0.462|0.13233|52|22|0.00095292626728111|0.043924823348694|89.410003662109|1998-05-31|-0.2233|2008-10-12|0.23728|1999-05-09
2024-03-03 21:26:42|WEEKLY|05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|120.99707976851|12|8.4108766797978|0.0764|1|2|0.03743|142.75|-0.17406|11|0.91865872174593|78|34.15|-0.59343|0.34649|0.36880515900638|0.71265794433658|50.104697057703|90.768984532628|691.28330574836|0.564|0.308|0.22054|39|17|0.022307103499628|0.068776202531646|542.5|2017-05-07|-0.89847|2017-03-05|9.31022|2017-02-26
2024-03-03 21:26:43|WEEKLY|05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|84.885467413212|2|5.0631777832425|0.1576|1|2|0.08807|104.4|0.06765|52|0.067647036384134|52|36.55|0.10056|0.17848|0.18718406148895|0.28493287589846|1572.0098372618|1286.7480494045|669.23076264722|0.566|0.34|0.17364|53|18|0.0021657327141383|0.060333983488132|162.5|2007-11-11|-0.33057|2017-05-14|0.21646|2001-11-18
2024-03-03 21:26:44|WEEKLY|05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|-236.6344472859|41|11.671992419186|0.2494|-1|1|0.24938|211.9|0.04373|20|0.043728213144451|20|43.28|0.05812|0.12151|0.083672485367864|0.15691764449698|305.86075591425|453.34629798321|189.65361812399|0.611|0.361|0.17945|36|16|0.0013580225281602|0.062407647058823|606.5|2013-12-01|-0.19273|2015-01-18|0.27105|2001-09-30
2024-03-03 21:26:45|WEEKLY|05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|-45.915542844919|41|2.1891209461053||0|0|0.20503|41.1|0.02783|20|0.027833825731743|20|41.26|0.14232|0.19202|0.16810516370671|0.2769845703155|1439.4098005834|2315.7990436746|927.76523852677|0.717|0.457|0.16533|46|26|0.0020750773993808|0.057287554179567|108|2014-04-27|-0.26812|1987-11-08|0.23077|2001-09-30
2024-03-03 21:26:46|WEEKLY|05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|585.07741923424|18|19.57677117797||0|0|0.09335|644.2|-0.12658|18|0.002684096011488|24|33.58|0.1137|0.15744|0.18185420966124|0.28166056986016|3807.0489600145|5868.8407940699|515.36000976562|0.655|0.436|0.16283|55|24|0.002069152360515|0.055566427038627|774.98999023438|2000-09-10|-0.31227|2008-11-16|0.32415|2002-10-20
2024-03-03 21:26:47|WEEKLY|05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|82.876403052276|26|2.0848805010884|0.0107|1|2|0.00471|85.3|-0.12635|7|-0.12635051958937|7|37.03|-0.01832|0.02603|-0.016965858728817|0.015179807099174|62.809082761024|99.755272933131|274.01222406476|0.515|0.303|0.09654|33|13|0.0010435765838011|0.029832221331195|123.17026519775|2020-03-01|-0.16249|2008-10-26|0.12163|2009-03-22
2024-03-03 21:26:49|WEEKLY|05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|95.575890994094|21|3.5663689056959||0|0|0.08447|106.3|-0.11437|30|0.064870823116395|15|29.98|0.01444|0.06673|0.050468649284645|0.12305142746225|166.92622905382|430.54299483668|448.9020341293|0.542|0.339|0.15042|59|24|0.0019300167691448|0.053113951928452|206.78999328613|1998-07-19|-0.4171|2009-01-25|0.40175|2009-05-10
2024-03-03 21:26:50|WEEKLY|05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|-0.10523704909953|119|0.010879229176387|0.7383|-1|1|0.73828|0.0899|0.7125|157|0.31775392377688|88|45.16|0.50042|0.59743|0.79183599208086|1.0223283821433|40512.493327019|6434.2800982475|0.34452629855521|0.632|0.421|0.19335|38|15|-0.00071253544165758|0.080205256270447|37.954700469971|1989-07-02|-0.80845|1997-02-23|0.5|2023-12-24
2024-03-03 21:26:51|WEEKLY|05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|-541.0455012893|39|13.554908909857||0|0|0.09691|503.2|0.10766|28|0.10765715848048|28|45.96|-0.00734|0.02158|0.023086117407738|0.037348124434877|140.51051014212|145.56887186454|136.59066790007|0.607|0.393|0.09879|28|10|0.00059723773584906|0.037381554716981|703.21997070312|2000-03-12|-0.16048|2008-10-12|0.24237|2000-03-05
2024-03-03 21:26:52|WEEKLY|05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|201.76143886777|16|11.512854727996|0.2367|1|2|0.2109|240|-0.23259|5|1.6111999511719|89|39.48|0.24885|0.32127|0.45088720159162|0.74368912550548|3306.3548240736|6316.2133037116|942.65517922335|0.548|0.355|0.23136|31|13|0.0037213559322034|0.082244519774011|240.60000610352|2024-03-03|-0.25|2000-10-15|0.56906|2001-10-07
2024-03-03 21:26:53|WEEKLY|05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|289.58242637759|12|21.775267509086|0.076|1|2|0|350|-0.12304|41|-0.12304372734084|41|30.54|0.07906|0.1574|0.19966795418039|0.30089478159036|9567.1947400383|12358.544234063|12681.159464108|0.614|0.404|0.17846|57|19|0.0043178196347032|0.063966369863014|602|2021-09-19|-0.27031|2001-09-16|0.79757|1990-02-04
2024-03-03 21:26:55|WEEKLY|05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|-83.951592585488|3|6.4644786301387||0|0|-0.10162|66.78|-0.19389|10|-0.19388699589592|10|34.74|0.10091|0.18246|0.051006422890186|0.14845005453383|91.388630366281|330.00916803313|311.32865456433|0.647|0.412|0.26897|34|16|0.0038803043110735|0.093852366863905|184.55000305176|2019-06-02|-0.54167|2001-10-07|0.41538|2003-01-12
2024-03-03 21:26:56|WEEKLY|05277|955639|/equities/thurgauer-kantonalbank|CHALL|115.29100345707|196|2.8022649426476||0|0|0.12442|122|-0.06373|12|0.070448100845231|145|64.2|-0.00644|0.00538|-0.0046908847641751|0.078036540885872|96.71489183256|116.2101929|152.5|0.8|0.4|0.09113|5|3|0.00091521317829457|0.024235329457364|125|2023-06-04|-0.0902|2020-03-22|0.06897|2018-01-28
2024-03-03 21:26:57|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
2024-03-03 21:26:58|WEEKLY|05279|955637|/equities/tamedia-ag|CHALL|113.97541200032|13|5.8081965085188|0.2833|1|2|0.25617|132.4|0.14448|39|-0.16251794555577|4|29.49|0.00293|0.0622|0.10465226038664|0.14765096728557|343.46779230946|318.37853823819|52.539680117653|0.488|0.293|0.15602|41|13|0.0004834398034398|0.053489254709255|251|2000-10-15|-0.25804|2008-10-12|0.57303|2021-09-05
2024-03-03 21:26:59|WEEKLY|05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|79.029009302287|16|5.7700604219989|-0.1236|1|1|-0.1236|85.8|0.02295|44|0.35991607781627|44|36.43|0.06466|0.12567|0.0012222743445337|0.14450716404848|61.221018907255|140.33763963757|140.6557427078|0.391|0.217|0.23463|23|9|0.0021571160609613|0.083181207502931|249|2016-08-14|-0.23148|2008-01-20|0.45902|2007-11-04
2024-03-03 21:27:00|WEEKLY|05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|22.633349417436|28|1.1164807879635|0.2137|1|2|0.17892|25.5|-0.02117|17|-0.021166987504248|17|30.33|-0.00577|0.04885|0.034944074166608|0.075212027364066|137.12640125981|231.54433964973|157.3103111673|0.492|0.317|0.15791|63|20|0.0012276160990712|0.056373173374613|71.949996948242|2007-02-11|-0.29108|2008-10-12|0.3348|2008-11-30
2024-03-03 21:27:02|WEEKLY|05282|955649|/equities/valartis-group-ag|CHALL|-13.855397166021|46|0.7882072481771||0|0|0.04|12|0.04906|34|0.049055095606742|34|48.5|0.2048|0.28565|0.21274176692531|0.24196631764294|2972.7856150411|1019.5035205319|49.792530332185|0.676|0.412|0.16376|34|15|0.00067793388429752|0.055299386068477|253|2001-02-11|-0.45578|2015-11-22|0.28765|2015-12-13
2024-03-03 21:27:02|WEEKLY|05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|95.868656518326|7|2.9897948717796|0.0098|1|1|0.00984|102.6|-0.08663|32|-0.037075165094679|33|43.39|0.05834|0.09704|0.18726497751309|0.27420234956041|451.96338491238|517.00331843907|324.17061519979|0.515|0.364|0.11213|33|12|0.001066140472879|0.02779449930459|206.5|2010-05-16|-0.21699|2010-10-24|0.12031|1997-07-13
2024-03-03 21:27:03|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
2024-03-03 21:27:04|WEEKLY|05285|994260|/equities/varia-us-properties-ltd|CHALL|-40.373090908849|95|1.3076967153032|0.2702|-1|1|0.27016|36.2|0.20976|30|0.20975606034442|30|35.38|-0.01782|0.02955|0.023888964209346|0.05187325175442|110.24482701932|114.50322363917|101.65398528796|0.625|0.375|0.08793|8|4|0.00030970822281167|0.033958938992042|58|2022-04-03|-0.12207|2020-03-15|0.08748|2017-09-24
2024-03-03 21:27:06|WEEKLY|05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|369.33048327047|69|24.156506593762||0|0|0.50437|447.7|-0.14909|11|-0.14909175230491|11|31.18|0.14638|0.22047|0.38368989166137|0.80599011765399|247.6003579384|439.90005575863|870.16521976326|0.455|0.273|0.21258|11|3|0.0064524817518248|0.069941849148418|496.60000610352|2021-11-28|-0.14461|2022-03-06|0.3262|2022-11-13
2024-03-03 21:27:07|WEEKLY|05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|-458.3506461986|19|10.828206250725|-0.0687|-1|1|-0.06872|451|-0.03432|42|-0.034324942791762|42|53.11|0.03071|0.06961|0.082327326717859|0.28381513678115|170.97433155017|295.68969447858|393.19966172581|0.611|0.278|0.12753|18|9|0.0017979055441478|0.040508767967146|608|2020-01-26|-0.15|2020-03-15|0.19876|2008-04-27
2024-03-03 21:27:08|WEEKLY|05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|-41.323778647365|22|2.0171336705034||0|0|0.04737|36.2|0.00672|39|0.0067199483262674|39|27.18|0.02933|0.1124|0.075163460953804|0.098342488236892|12.812816615597|13.630834461686|10.936556121734|0.591|0.439|0.12285|66|19|0.0010849752066116|0.042997900826446|2688|2008-05-25|-0.97997|2017-01-08|0.19071|2019-09-01
2024-03-03 21:27:08|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
2024-03-03 21:27:09|WEEKLY|05290|955648|/equities/villars-holding-sa|CHALL|-622.73769829861|49|33.104911156116||0|0|0.21088|580|-0.05423|4|-0.054233990561159|4|12.1|-0.05187|-0.00483|-0.034497197758044|-0.006219692236016|13.491079391776|69.609268551127|239.86765619513|0.521|0.319|0.06985|94|17|0.0016968691983122|0.020683476793249|970|2018-04-22|-0.35333|1992-05-31|0.21177|1994-02-06
2024-03-03 21:27:11|WEEKLY|05291|955622|/equities/von-roll-holding-ag|CHALL|-0.87283286165187|47|0.012090733388036|-0.1227|-1|1|-0.12267|0.842|-0.2268|22|-0.22680414651682|22|38.88|0.05795|0.14811|0.085724583135894|0.019406858317842|348.48920706986|83.811289639481|0.51840809941249|0.604|0.396|0.21148|48|24|-0.00034114016736402|0.076957609832636|286.0537109375|1989-04-16|-0.53177|1994-11-27|1.30861|2003-06-22
2024-03-03 21:27:12|WEEKLY|05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|49.35177751955|6|2.6729659463444|-0.0574|1|1|-0.05739|54.2|-0.13057|7|-0.1305683594352|7|31.67|0.0751|0.11738|0.084857189171482|0.082784251504892|651.20216959017|332.77136850944|188.8501718541|0.508|0.344|0.14776|61|23|0.0012323799690243|0.050183949406298|104.90000152588|2000-11-05|-0.29788|2001-03-18|0.23308|2003-03-23
2024-03-03 21:27:13|WEEKLY|05293|955650|/equities/vp-bank-ag|CHALL|86.625139762304|8|2.9924579950147||0|0|0.02766|96.6|-0.10664|23|-0.10664354094569|23|44.44|0.09488|0.14847|0.12781253302452|0.12988014153991|762.97903856908|427.11470346503|68.999998910087|0.558|0.395|0.14852|43|13|0.00045138164754953|0.046743284671533|387.25|2000-04-30|-0.29267|2009-03-08|0.20482|2008-03-30
2024-03-03 21:27:14|WEEKLY|05294|955654|/equities/walter-meier-ag|CHALL|-40.578848551946|29|2.3691580310249||0|0|0.1919|33.9|1.14031|75|1.1403061197182|75|29.69|0.08398|0.16191|0.22653582720615|0.29781378641833|11887.679729287|9384.187934664|129.19208011271|0.547|0.391|0.14881|64|18|0.0012414056016597|0.051870601659751|63.049999237061|2014-03-02|-0.30492|2008-10-12|0.43253|1996-05-19
2024-03-03 21:27:15|WEEKLY|05295|955652|/equities/warteck-invest-ltd|CHALL|-1981.8564524779|92|53.787304987098|0.1703|-1|1|0.17031|1900|0.04566|93|0.045662100456621|93|37.22|-0.00464|0.02024|-0.01583239087147|0.022762992019483|71.943774607361|121.23751053053|243.90243902439|0.514|0.243|0.05971|37|10|0.00078313351498638|0.022053705722071|2480|2021-09-19|-0.11305|2008-10-12|0.16036|1998-03-01
2024-03-03 21:27:17|WEEKLY|05296|976078|/equities/wisekey-international-holding-ag|CHALL|-4.8952485414247|34|0.7101565801015|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|0.11472273607748|0.13485288135593|257.5|2018-05-27|-0.31342|2022-09-25|49.3692|2018-04-29
2024-03-03 21:27:17|WEEKLY|05297|955611|/equities/oti-energy-ag|CHALL|-0.76979710477957|29|0.11126570509|0.4|-1|1|0.4|0.45|-0.35574|25|-0.35574288181185|25|29.18|-0.39266|-0.02325|-0.017800369349562|-0.07319801193478|28.843538804473|22.943150634478|0.19999999470181|0.571|0.393|0.53068|28|9|0.014502532544379|0.11922047337278|225|2000-05-28|-0.8125|2020-03-29|2.77778|2020-04-05
2024-03-03 21:27:18|WEEKLY|05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|303.11068993496|77|19.213103355015||0|0|1.26427|365|0.12051|65|0.12051413188793|65|37.52|0.02582|0.0659|0.063191214035166|0.10833950512049|214.15035482728|229.42025545424|509.77654717678|0.8|0.44|0.16489|25|16|0.002399684418146|0.054234211045365|373|2024-03-03|-0.29761|2017-07-23|0.1947|2006-12-17
2024-03-03 21:27:19|WEEKLY|05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|-57.596641270262|31|3.2827563891728||0|0|0.1329|53.5|-0.04246|28|-0.042464044600292|28|31.45|0.05645|0.12456|0.089702384900364|0.12975057962068|706.43706476429|844.11145157165|530.75397227116|0.517|0.367|0.13275|60|16|0.0016913771517997|0.050653828899322|108.59999847412|2021-09-26|-0.24937|1987-11-08|0.23272|1988-01-10
2024-03-03 21:27:20|WEEKLY|05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|-26.865255428997|11|0.83809845449452||0|0|0|25.2|-0.05263|60|-0.052631563851614|60|27.58|-0.01729|0.06484|0.0097314412698881|-0.019873346494073|56.409903286872|30.26722952582|0.63400375432994|0.591|0.364|0.14974|66|22|-0.00059870491803279|0.050139775956284|11626.099609375|1989-09-10|-0.5|2015-12-06|1.92018|2015-11-15
2024-03-03 21:27:22|WEEKLY|05301|955659|/equities/zug-estates-holding-ag|CHALL|1641.7733448849|3|66.075551705045|0.1159|1|2|0.09249|1890|-0.08464|33|-0.12200956937799|8|55.09|0.01309|0.04548|-0.016562709234238|0.046445072044529|88.582004798695|106.6670051|141.67916041979|0.455|0.182|0.10289|11|5|0.00075953947368421|0.027150131578947|2420|2020-01-05|-0.12736|2020-03-22|0.08571|2013-07-07
2024-03-03 21:27:23|WEEKLY|05302|955657|/equities/zuger-kantonalbank|CHALL|7445.4100397108|107|158.19665342974||0|0|0.10278|7940|-0.10429|22|0.015576323987539|36|35.49|0.02455|0.04954|0.055180265410498|0.094530102583998|347.59379649756|448.84848559691|487.71498771499|0.612|0.408|0.05856|49|20|0.00099231436314363|0.018941696476965|8000|2023-11-12|-0.11111|2008-10-12|0.11511|2020-03-29
2024-03-03 21:27:24|WEEKLY|05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|65.180967997859|14|9.9826381599262|0.3143|1|1|0.31429|78.2|-0.27394|37|-0.27394298374001|37|25.69|-0.09852|0.035|-0.036527829500801|-0.00042285524801777|54.433601018308|74.293758251526|55.054914562487|0.538|0.385|0.34705|13|7|0.0019515561959654|0.11324412103746|514|2021-02-21|-0.27108|2023-10-22|0.5|2023-02-05
2024-03-03 21:27:24|WEEKLY|05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|427.60569084508|13|13.181439436733|0.0364|1|1|0.0364|467|-0.12229|38|-0.10955864840359|16|38.07|0.03877|0.08733|0.055050864402506|0.13573256707966|137.53178515232|281.97305916044|202.19950918973|0.512|0.317|0.1473|41|16|0.0014051748251748|0.054263006993007|875.40997314453|1998-08-02|-0.29663|2008-10-12|0.28099|2001-09-30
2024-03-03 21:27:25|WEEKLY|05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|-136.13010122012|13|7.3390303660367||0|0|0.27389|114|-0.06856|16|-0.068559305166594|16|15|-0.10957|-0.02365|-0.055689967478869|-0.017384150088061|6.8557855318354|40.950349112463|67.058823529412|0.576|0.373|0.13912|59|10|0.002721248606466|0.040446911928651|870|2002-08-11|-0.31034|2002-09-15|0.42553|2011-07-24
2024-03-03 21:27:27|WEEKLY|05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|-1.8974996416427|4|0.075854897135236||0|0|-0.00602|1.67|0.35753|65|0.35753235406526|65|41.63|0.15357|0.19543|0.20683160398966|0.30767703594776|836.08671255823|619.53115417594|148.04963883179|0.656|0.375|0.16806|32|16|0.0012749288389513|0.062171775280899|8.2889995574951|2000-03-19|-0.30742|2020-03-15|0.24024|2000-02-13
2024-03-03 21:27:28|WEEKLY|05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|212.58720551735|69|8.9540087205383|0.306|1|1|0.306|226.2|-0.0218|50|-0.021796948274735|50|33.07|-0.06585|0.06967|-0.011154200559172|0.0083890555647003|40.348229864693|52.089288659639|158.18181604772|0.481|0.333|0.17816|27|9|0.002213912591051|0.053913558792924|337.5|2013-03-17|-0.83708|2013-04-07|0.27447|2008-11-09
2024-03-03 21:27:29|WEEKLY|05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|34.321771681182|16|2.2094090581362|0.1523|1|1|0.15234|41.83|0.37418|91|0.37418079939905|91|37.39|0.11227|0.18375|0.19811638099398|0.28336760189498|4814.1402091256|5671.5054283718|6151.470792804|0.569|0.392|0.16894|51|20|0.0031642559833507|0.056080442247659|59.759998321533|2022-01-09|-0.19508|2001-09-16|0.24014|2009-05-10
2024-03-03 21:27:30|WEEKLY|05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|12.524905646971|3|0.77003146372528|0.001|1|1|0.001|15|-0.08942|40|0.21241905793722|25|61.43|0.18051|0.21902|0.20512840974992|0.23531532489905|231.51473680022|152.54789682|81.743867510474|0.714|0.286|0.20046|7|4|0.00087979166666667|0.065664259259259|28.479999542236|2018-01-21|-0.32571|2020-03-15|0.24882|2020-06-07
2024-03-03 21:27:30|WEEKLY|05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|145.8498975159|14|4.1295278385544|0.0394|1|1|0.0394|158.3|-0.04475|13|-0.044747043015833|13|38.54|0.06757|0.11499|0.18440133659085|0.30489400402824|684.88525813805|1126.4596300426|1581.418575746|0.487|0.333|0.12903|39|15|0.0023671240105541|0.046164973614776|179.19999694824|2022-01-23|-0.26047|2008-10-12|0.16732|2001-09-30
2024-03-03 21:27:32|WEEKLY|05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|-40.878253524507|4|1.6764700023068||0|0|-0.03918|37.13|0.5747|98|0.57469927797461|98|36.31|0.08311|0.13591|0.038590780925037|0.15743742495692|100.27454845385|427.25479329167|2596.5036664361|0.548|0.333|0.1875|42|19|0.003079109947644|0.059508671465969|43.790000915527|2007-06-03|-0.32759|2020-03-15|0.28007|2000-03-05
2024-03-03 21:27:33|WEEKLY|05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|1142.6405560634|16|104.65316018591|0.5173|1|2|0.41673|1470|0.18002|60|-0.31459210384506|6|31.44|-0.04836|0.02348|0.014596072126876|0.28233051880816|66.977494482505|128.80567425|350|0.556|0.222|0.2955|9|4|0.0068908389261745|0.093446006711409|2835|2021-11-07|-0.44031|2023-08-20|0.32054|2023-11-12
2024-03-03 21:27:34|WEEKLY|05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|-63.890164753317|1|3.2383885054188||1|0|0|53.35|-0.10022|12|-0.10022363242013|12|30.13|-0.03438|0.00733|-0.018096504205462|0.010509475214925|57.687591869625|100.94730103831|136.79486788236|0.667|0.467|0.11655|30|14|0.00077658185840708|0.039150995575221|135.9711151123|2020-02-23|-0.26505|2020-03-15|0.19033|2023-11-05
2024-03-03 21:27:35|WEEKLY|05314|304|/equities/aegon|STOXX600/EAFAVALUE|5.0175224937247|32|0.18851461338897||0|0|0.06054|5.238|-0.20367|29|-0.1396196012688|12|35.3|0.04094|0.09131|0.081013815292634|0.1872968444623|127.90684034675|626.61799382343|309.94081294243|0.614|0.386|0.18339|57|27|0.0019751395007342|0.064899603524229|53.678001403809|1999-01-10|-0.45617|2008-10-12|0.3806|2008-11-30
2024-03-03 21:27:36|WEEKLY|05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|155.98836623188|65|6.3122097301599||0|0|0.37648|174.95|-0.02624|23|-0.13753486622527|108|45.33|0.00346|0.04627|0.070411848248658|0.14861305893482|130.13551556601|133.49285986458|236.41891479492|0.667|0.333|0.18112|9|6|0.0025692584745763|0.05148563559322|184.89999389648|2017-06-11|-0.2039|2020-03-15|0.18571|2015-04-05
2024-03-03 21:27:38|WEEKLY|05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|135.5481298128|6|9.1672885365208|0.1465|1|1|0.14655|164.3|0.09987|30|-0.079236538067459|33|34.29|0.08604|0.1491|0.13523270387815|0.23899571224475|1457.134426033|1748.1481321951|3159.615559197|0.5|0.286|0.17282|56|22|0.0029617298701299|0.058081163636364|302|2021-08-08|-0.31385|2008-10-12|0.33333|1992-11-29
2024-03-03 21:27:39|WEEKLY|05317|13129|/equities/ageas|STOXX600/EAFAVALUE|-41.190556513949|51|1.6071240337492|-0.0301|-1|1|-0.03008|39.04|-0.09699|47|0.15605754553207|35|39.09|0.04705|0.10114|0.13949362434023|0.23450054937133|625.92082792212|1157.2789642405|71.878339853052|0.545|0.341|0.1854|44|15|0.0015815028248588|0.060852401129944|315.54598999023|1999-01-10|-0.8377|2008-10-19|0.47731|2008-12-14
2024-03-03 21:27:40|WEEKLY|05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|-28.717222917252|23|0.9201752493441|0.0365|-1|1|0.03647|27.48|-0.01244|32|-0.012444728478576|32|28.87|-0.01942|0.02244|0.032627991328447|0.073769363157787|89.975585433467|270.04638002552|1948.936183884|0.571|0.4|0.14793|70|31|0.0023376456191875|0.050971625061185|32.540000915527|1999-04-18|-0.64005|2003-03-02|0.46309|2003-05-04
2024-03-03 21:27:41|WEEKLY|05319|50563|/equities/allied-irish-b|STOXX600|3.5960830360296|74|0.26455013031741|0.6503|1|2|0.5848|4.336|-0.3945|31|-0.2248484765582|15|37.68|-2.86902|5.0521|3.5914632935318|15.229250770016|-409322.4534033|3832.4414325685|299.03447055703|0.579|0.316|0.51721|19|8|0.27323784537389|0.14704419518378|135|2010-12-12|-0.48345|2009-01-25|215.02565|2010-10-31
2024-03-03 21:27:42|WEEKLY|05320|40260|/equities/det-norske-oljeselskap|STOXX600|-301.68325819888|4|14.011085557666|0.0245|-1|1|0.02454|262.4|-0.09186|22|-0.091856160424116|22|32.08|0.04701|0.14605|-0.017403853479343|0.096686730107803|29.095324476733|172.75145214643|1184.6501057136|0.708|0.417|0.22522|24|13|0.0052919663648124|0.079380763260026|420.5|2022-06-12|-0.46905|2020-03-15|0.70973|2011-10-23
2024-03-03 21:27:44|WEEKLY|05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|66.503951097555|12|2.8247182288287|-0.0642|1|2|-0.08988|67.84|-0.09582|49|-0.095820276011855|49|34.44|0.01791|0.07079|0.042617318466852|0.09409958859574|218.93125889665|553.94598624887|622.38530928534|0.695|0.458|0.15845|59|27|0.0017209495839452|0.052140993636809|108.44999694824|2021-07-18|-0.21613|1987-11-08|0.23794|1999-04-18
2024-03-03 21:27:45|WEEKLY|05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|357.86516192922|60|17.127070022655|0.2224|1|1|0.22236|393.6|0.03419|52|0.49977503067717|74|34.74|-0.01134|0.05002|0.071148372337949|0.13989251403662|216.74721624257|415.58495150055|1606.5306371572|0.645|0.452|0.18579|31|16|0.003483926056338|0.062146769366197|407.39999389648|2023-12-31|-0.35795|2002-11-03|0.23437|2008-11-30
2024-03-03 21:27:46|WEEKLY|05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|-35.674260086799|22|2.3411812486041||0|0|-0.09043|31.35|0.02517|38|0.025167243304291|38|38.75|0.07753|0.13683|0.098868127356608|-0.081585827720387|121.46675843259|83.20894822|38.489872997038|0.75|0.5|0.24195|4|2|-0.0031816477272727|0.099863920454545|98.779998779297|2020-11-01|-0.18205|2022-04-10|0.17674|2023-01-15
2024-03-03 21:27:46|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
2024-03-03 21:27:47|WEEKLY|05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|-65.968092938136|1|2.8593645161625||1|0|0|57|-0.07583|15|-0.075834270759697|15|32.82|-0.0421|0.00698|0.0264737584678|0.089995756553448|94.289857616727|167.87543171401|475|0.636|0.455|0.1584|22|8|0.0029423545706371|0.056592853185596|82.199996948242|2018-10-07|-0.14641|2020-03-15|0.24191|2020-05-24
2024-03-03 21:27:49|WEEKLY|05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|97.554804113109|16|8.2310589949492|0.3889|1|2|0.33785|121.45|0.03562|21|0.035618877037398|21|28.41|0.07169|0.33832|0.20263296045888|0.62879020300424|-898.48290753139|2592.4214861816|1958.8709787821|0.554|0.357|0.19015|56|14|0.0050802303860523|0.060721108343711|358.70001220703|2021-05-02|-0.7974|2012-10-28|3.0367|2009-04-26
2024-03-03 21:27:50|WEEKLY|05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|26.951134993466|2|1.6776597995067|-0.0276|1|1|-0.02757|31.39|-0.09031|19|-0.090312950637295|19|40.72|0.12935|0.17873|0.17924159012987|0.36524935253086|364.99576221297|959.50455778656|1302.4895548428|0.69|0.414|0.21847|29|18|0.003328730964467|0.070710363790186|47.590000152588|2022-01-02|-0.28699|2008-10-12|0.29338|2009-03-15
2024-03-03 21:27:51|WEEKLY|05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|52.838584900802|14|2.8984245297595|0.1935|1|2|0.17296|59|0.069|41|0.06900218640735|41|33.74|-0.01843|0.0423|0.060159313922435|0.086060436964213|137.26236365548|142.70707941856|563.24580287721|0.609|0.435|0.17887|23|12|0.0029314828897338|0.059347452471483|67.199996948242|2023-04-02|-0.16483|2009-03-08|0.13397|2023-11-05
2024-03-03 21:27:52|WEEKLY|05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|53.780505969163|15|2.2723470772421||0|0|-0.03361|55.78|-0.07205|26|-0.072046985181849|26|44.37|0.0594|0.10544|0.062244745755048|0.10593421388678|169.21988879746|223.60120961994|253.43025079164|0.63|0.407|0.17082|27|13|0.0015663118811881|0.056250387788779|124.19999694824|2015-12-06|-0.30633|2001-01-07|0.22095|2020-06-07
2024-03-03 21:27:53|WEEKLY|05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|-443.36106893378|11|29.368454235772||0|0|-0.06649|359.3|-0.22244|12|0.500414222691|45|30.81|0.06154|0.18368|-0.023019150501504|0.15864127137142|59.874697785727|190.45923917661|4577.0699637962|0.563|0.313|0.25318|16|8|0.0099503180914513|0.077899224652088|494.10000610352|2023-07-23|-0.23873|2020-03-15|0.92024|2017-12-17
2024-03-03 21:27:55|WEEKLY|05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|-2.2517229604884|2|0.18607432604378|0.05|-1|1|0.04999|1.663|0.1083|23|0.10829751982416|23|43.6|0.12452|0.15528|0.13947095652714|0.15249512064471|224.32952120959|188.70987764189|44.668277342218|0.7|0.5|0.1775|10|3|-0.00038812356979405|0.064447345537757|8.8599996566772|2020-02-23|-0.27275|2020-03-15|0.25882|2020-04-12
2024-03-03 21:27:55|WEEKLY|05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|453.86034980494|83|37.416703355402|0.8945|1|1|0.89453|569.4|2.10024|89|2.1002443452123|89|29.73|0.09768|0.21763|0.2038079758612|0.34143584803128|1313.9905134756|2826.9008837733|6935.4448449257|0.644|0.422|0.25532|45|19|0.0055106408450704|0.094207042253521|585.29998779297|2024-02-25|-0.44111|2008-10-12|0.44937|1999-11-07
2024-03-03 21:27:56|WEEKLY|05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|742.9158762705|12|44.444707909832|0.3573|1|2|0.28689|894|-0.23656|13|-0.1718647617123|9|38.41|0.20626|0.2691|0.31132591581679|0.65742986824684|5278.116405268|8516.9726057527|58815.790211725|0.692|0.333|0.25615|39|24|0.006144168323393|0.085795712392313|894.40002441406|2024-03-03|-0.22575|2001-09-16|0.43421|1998-10-18
2024-03-03 21:27:57|WEEKLY|05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|38.697043147873|14|1.8702242029661|0.0081|1|1|0.00808|42.43|-0.15322|10|-0.15322474237625|10|30|-0.04251|0.02879|-0.037850876120443|-0.013266329064482|83.21155050416|93.664509797569|212.15000152588|0.308|0.231|0.18363|13|4|0.0026882382133995|0.052091315136476|46.290000915527|2022-04-24|-0.18986|2020-03-15|0.1879|2020-03-29
2024-03-03 21:27:58|WEEKLY|05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|265.24005167175|57|9.7866463909925|0.1866|1|2|0.0948|294.5|-0.07001|70|0.20532562711776|55|47.52|0.30868|0.40597|0.62492221225238|1.1090046961912|2563.460086317|6097.1210477273|16361.111544533|0.645|0.387|0.19631|31|17|0.0042820536298234|0.062658417266187|297.79998779297|2024-03-03|-0.17376|2003-08-10|0.26943|1998-10-18
2024-03-03 21:28:00|WEEKLY|05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|20.113250781665|69|0.65391634253336|0.3279|1|2|0.30151|21.95|0.01259|24|-0.12049434312023|9|32.82|-0.00443|0.0318|0.013144999343355|0.017307135430854|111.55674890885|127.98180136655|162.03807037627|0.579|0.404|0.14746|57|19|0.00088035069623517|0.049330180505415|39.272701263428|2000-12-03|-0.20801|2020-03-15|0.24031|2001-09-30
2024-03-03 21:28:01|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
2024-03-03 21:28:02|WEEKLY|05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|156.05794626405|69|7.5973532798209|0.4653|1|2|0.34183|180.1|-0.13783|5|-0.13783233191031|5|39.81|0.06479|0.13889|0.20125735590471|0.28840162243936|1862.4731060772|2804.8574982486|30016.666491164|0.489|0.362|0.18474|47|16|0.0041073646209386|0.061775410005157|181.10000610352|2024-03-03|-0.25|1990-11-25|0.31325|2008-11-02
2024-03-03 21:28:03|WEEKLY|05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|4.460401788072|33|0.34686604648293|0.2292|1|1|0.22921|5.454|-0.25623|18|0.086769250723031|17|40.81|0.01111|0.08934|0.045344157107274|0.0032136771759272|115.26947983927|89.234948395565|10.168543207583|0.63|0.407|0.28741|27|12|9.3095238095237E-5|0.084897363315697|97.359001159668|2007-05-20|-0.32592|2008-12-07|0.42746|2009-03-29
2024-03-03 21:28:04|WEEKLY|05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|-1.3187497692094|12|0.072727088335826||0|0|-0.10374|1.2395|-0.06104|6|-0.061036752045169|6|32.83|0.01898|0.0753|0.032795437431716|0.060802989125362|65.717190964988|108.26298288194|43.405939006893|0.722|0.472|0.22413|36|19|0.00067335289186924|0.066063629505448|6.0987000465393|2007-02-25|-0.2709|2020-03-15|0.33259|2020-06-07
2024-03-03 21:28:06|WEEKLY|05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|-9.8144106937562|13|0.69089536352031|-0.0296|-1|1|-0.02963|8.34|0.53235|121|0.53234974013456|121|50|0.8128|1.05647|1.7448096031211|2.8821176901908|16562.641235312|8382.4999708231|147.32380293526|0.538|0.308|0.32042|26|12|0.021704260670732|0.10655820121951|11.77499961853|2015-08-09|-0.47365|2008-10-12|26.85714|2012-05-06
2024-03-03 21:28:07|WEEKLY|05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|148.35925238972|42|8.2135825367604|0.7416|1|2|0.70276|173|-0.05657|18|-0.056571562784143|18|38.68|-0.02274|0.0322|0.030437717264171|-0.03055167401222|121.60900854448|84.170957684582|166.66666176661|0.474|0.263|0.19225|19|9|0.0015477319587629|0.061927203608247|207|2013-11-03|-0.28992|2020-03-15|0.2178|2020-11-15
2024-03-03 21:28:08|WEEKLY|05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|-6.507677125342|5|0.28011558699605||0|0|-0.0665|5.998|-0.12887|10|-0.12887233548952|10|34.64|-0.01591|0.03521|-0.016771620931479|0.078663718825|21.147646558817|169.4520115431|602.20885479668|0.568|0.364|0.21224|44|18|0.002319417539267|0.065244764397906|6.9340000152588|2023-03-12|-0.22099|2001-09-23|0.34022|2000-01-16
2024-03-03 21:28:09|WEEKLY|05344|446|/equities/bbva|STOXX600/EAFAVALUE|8.1464811825465|23|0.39517286540034||0|0|0.21427|9.362|0.54716|54|0.54716236315723|54|38.62|0.05807|0.1061|0.13293165281401|0.17782064458448|466.85244239604|345.1981036492|505.23476734664|0.487|0.282|0.19355|39|13|0.0022201439790576|0.063963003926702|16.430999755859|2007-02-11|-0.24492|2020-03-15|0.28921|1998-10-18
2024-03-03 21:28:10|WEEKLY|05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|119.36492328645|13|9.0283578872648|0.1453|1|1|0.1453|147.4|-0.2228|34|-0.22280092199112|34|33.55|-0.00375|0.14652|0.07095448640198|0.13405206110206|101.466618627|296.61417473044|798.91592304195|0.566|0.434|0.1731|53|18|0.002770374301676|0.053843430167598|204.39999389648|2021-09-05|-0.68322|2016-02-14|0.25355|2020-07-19
2024-03-03 21:28:12|WEEKLY|05346|477|/equities/boliden|STOXX600/EAFAVALUE|-316.32173342419|51|18.040578825314|0.3|-1|1|0.29999|267.3|-0.08476|9|-0.084762624199163|9|34.53|0.12395|0.20285|0.22635748454522|0.30361688889713|1068.7295478003|954.09143361054|82.400806351163|0.611|0.417|0.2546|36|16|0.0018504176334107|0.085187045630317|493.44299316406|2022-04-24|-0.3458|2001-07-15|0.57727|2001-05-13
2024-03-03 21:28:13|WEEKLY|05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|3.6645164886983|15|0.17736845169987|0.0475|1|2|0.02432|4.254|-0.2397|30|-0.0631991253185|22|40.05|0.01808|0.0681|0.034317993624702|0.10517449230885|105.71523410915|187.87314736551|99.160844399698|0.619|0.381|0.21479|21|9|0.0011021637426901|0.06793183625731|4.7199997901917|2014-09-21|-0.25185|2008-10-12|0.27035|2020-11-15
2024-03-03 21:28:14|WEEKLY|05348|13579|/equities/campari|STOXX600|-10.701769892496|25|0.53452539626151|0.1675|-1|1|0.16749|9.474|0.05468|28|0.054680273834456|28|41.36|0.0188|0.05772|0.058675486126513|0.15930509559891|160.80358943445|363.27205315249|1263.1999969482|0.643|0.393|0.16667|28|14|0.0027261844331641|0.05278807106599|13.47500038147|2021-11-28|-0.2181|2020-03-15|0.17699|2008-10-19
2024-03-03 21:28:15|WEEKLY|05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|843.50137158087|4|35.999542806376|-0.0015|1|1|-0.00149|936.8|-0.01182|22|-0.011816838995569|22|39.22|0.04059|0.08711|0.04153967961139|0.10232874190048|185.33605485969|420.48068580117|1045.5357184672|0.569|0.373|0.14691|51|20|0.0018801198202696|0.051118671992012|1190.5|2021-07-04|-0.25062|2008-10-26|0.27778|2008-11-02
2024-03-03 21:28:16|WEEKLY|05350|18976|/equities/castellum-ab|STOXX600|-137.92718988849|7|4.5707299119677|0.048|-1|2|0.04185|124.08|0.11127|7|0.11127115428707|7|28.77|-0.02389|0.0216|0.020061847079834|0.028705920597196|120.16460745096|129.73337749912|227.00329706812|0.538|0.462|0.12789|26|9|0.0018392175066313|0.046813514588859|272.7799987793|2021-09-19|-0.21527|2020-03-15|0.23109|2023-11-19
2024-03-03 21:28:17|WEEKLY|05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|-129.02116638215|22|7.6476040585473||0|0|-0.02556|110.35|-0.23416|16|-0.2341601036054|16|40.14|0.1862|0.36896|0.43362949969164|0.51954695890962|6401.2325974707|3199.3349068266|1774.1157909383|0.643|0.464|0.28382|28|13|0.0050724104803493|0.10198896943231|464.20001220703|2020-12-13|-0.31618|2011-08-07|0.53234|2008-04-13
2024-03-03 21:28:18|WEEKLY|05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|30.140602281211|15|1.9605123692403|0.0099|1|2|-0.01871|33.57|-0.13356|20|0.026056123869649|38|49.56|0.15728|0.23429|-0.10469750032469|-0.090264905604912|70.535690310002|81.40862646|250.05586009594|0.333|0.222|0.19057|9|3|0.0028138043478261|0.058596326086957|61.919998168945|2021-08-29|-0.15816|2020-03-15|0.15472|2023-11-05
2024-03-03 21:28:19|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
2024-03-03 21:28:20|WEEKLY|05354|6687|/equities/close-brothers|STOXX600|-5.8097214048645|51|0.68761641220871|0.5735|-1|1|0.57353|4.35|0.30679|50|0.30679002619342|50|23.17|-0.0004|0.04944|0.054072465600191|0.052662857020152|197.07386885813|154.60592125358|54.104476682485|0.533|0.367|0.11087|30|8|6.2308724832214E-5|0.037904751677852|23.159999847412|2015-03-15|-0.35217|2024-02-18|0.1737|2020-11-15
2024-03-03 21:28:21|WEEKLY|05355|41180|/equities/cnh-industral-nv|STOXX600|-12.687866987657|51|0.68034929796804||0|0|0.12163|12.06|-0.03578|18|-0.03577608015469|18|27.39|-0.02106|0.04503|0.13012877768771|0.20586419054596|146.4920180644|194.9457955478|95.411393133288|0.333|0.278|0.19197|18|1|0.001115985267035|0.062142725598527|17.979999542236|2023-02-05|-0.23561|2020-03-22|0.23577|2020-06-07
2024-03-03 21:28:23|WEEKLY|05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|-70.600064815024|1|3.7250218593212||0|0|0|57.65|0.39317|78|-0.15156023945188|8|36.29|-0.02556|0.01077|0.0048533250661441|-0.003342556985152|96.579596857131|93.474335545145|67.105108914464|0.548|0.31|0.08373|42|14|4.1692913385827E-5|0.03230248687664|159|2020-02-23|-0.17663|2020-03-15|0.14362|2023-11-05
2024-03-03 21:28:23|WEEKLY|05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|771.69398130169|4|45.668676968446|0.1032|1|2|0.02918|917|-0.0443|32|-0.090017028132026|11|30.27|-0.00964|0.044|0.0045902438280046|0.081607825157881|56.288617533234|368.20937930856|27787.879189403|0.537|0.343|0.13505|67|22|0.0033454505169867|0.04665697685869|1194|2021-11-28|-0.20403|2008-08-10|0.22126|2008-11-02
2024-03-03 21:28:24|WEEKLY|05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|-19.838719045597|48|1.6902527664894||0|0|0.34494|19.56|-0.02057|18|-0.020570116805215|18|30.23|-0.00822|0.0475|0.021120174927604|0.051774731369163|107.99551410219|193.37273904589|571.92979618697|0.53|0.364|0.14576|66|26|0.0015415426052889|0.048764368266405|53.900001525879|2021-02-14|-0.27386|2008-11-09|0.22452|2024-01-28
2024-03-03 21:28:25|WEEKLY|05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|174.95111708827|38|8.2746281458685|0.244|1|1|0.24398|204.2|-0.17544|13|0.27788860525868|20|33.98|0.03095|0.08252|0.064478116867277|0.10471513396325|534.98111180255|754.29906865387|1180.346855223|0.678|0.441|0.15112|59|25|0.0020239813907933|0.052242032321254|259.5|2017-07-23|-0.34037|2008-10-12|0.32119|2009-05-10
2024-03-03 21:28:26|WEEKLY|05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|313.49447397381|48|18.976656281978|0.4626|1|2|0.42805|353.3|0.2203|79|0.62467989162744|62|50.21|0.21431|0.35996|0.76781759227934|1.1906914540552|12564.262302655|4261.9226680062|1666.5093164081|0.379|0.207|0.18776|29|9|0.0035174051896207|0.062919933466401|583|2007-05-20|-0.80953|2011-03-20|0.31707|2000-03-05
2024-03-03 21:28:28|WEEKLY|05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|-97.691324361683|127|5.0947725558635|0.472|-1|1|0.472|92.48|0.12354|48|0.12353971556227|48|41.17|0.03117|0.0943|0.1353593170062|0.28648949575862|239.91921738709|444.27386096518|773.2441727589|0.611|0.389|0.19531|18|7|0.0031795617070358|0.062311291810842|211.80000305176|2020-05-31|-0.15941|2011-08-07|0.17926|2020-05-17
2024-03-03 21:28:29|WEEKLY|05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|389.31556913791|17|28.378034513466|0.0888|1|2|0.06285|461.7|0.12618|55|0.12618065362738|55|38|0.11274|0.15353|0.068111583791541|0.53054855994622|93.937098565999|217.90682056|1178.1067322936|0.556|0.222|0.23674|9|4|0.0080728491620112|0.07193625698324|491.79998779297|2023-06-18|-0.14988|2020-03-01|0.26495|2020-11-08
2024-03-03 21:28:30|WEEKLY|05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|-222.08836004282|18|6.6929888012665|-0.0711|-1|1|-0.07112|213.1|-0.1542|21|-0.075433741712793|10|38.35|-0.00379|0.04773|0.02006345312699|0.071455253111507|108.50139198059|140.57171075264|1081.7258774142|0.5|0.3|0.17779|20|9|0.0038969260204082|0.055065829081633|224.39999389648|2023-10-22|-0.19364|2020-03-15|0.31313|2009-04-19
2024-03-03 21:28:31|WEEKLY|05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|74.470297116019|14|4.6723653049868|0.04|1|1|0.03996|83.28|-0.30508|6|-0.17931931085017|13|27.87|-0.06062|0.00884|-0.073843948458898|-0.062497938422425|36.482219963934|68.031514390904|152.1095868115|0.6|0.333|0.25625|15|7|0.0023923665893271|0.075921531322506|158.5|2021-07-18|-0.24259|2020-03-22|0.21885|2022-11-13
2024-03-03 21:28:31|WEEKLY|05365|553|/equities/dsv|STOXX600/EAFAGROWTH|-1277.2427931027|21|61.906671374513|0.1435|-1|1|0.14352|1104|0.12524|36|0.12523891031944|36|26.56|0.09392|0.15452|0.09325478539624|0.20305063522943|869.87853083371|9387.7589595344|137999.99794364|0.732|0.465|0.13949|71|29|0.004736259181532|0.0508855613851|1696|2021-09-26|-0.26667|1991-04-21|0.23762|2000-10-08
2024-03-03 21:28:33|WEEKLY|05366|18899|/equities/dufry-ag|STOXX600|-37.034829723249|26|1.8615458049438|0.0645|-1|1|0.06446|34.98|-0.07747|35|-0.077473463711338|35|38.43|-0.03909|0.0113|0.02902431406713|-0.02266262636967|102.17619399836|88.782098762494|43.121299750831|0.571|0.286|0.14625|14|7|-0.0003408703374778|0.064147637655417|243.91999816895|2014-11-23|-0.39074|2021-02-14|0.22718|2021-02-28
2024-03-03 21:28:34|WEEKLY|05367|424|/equities/edp|STOXX600/EAFAVALUE|-4.3462764367032|4|0.21259213634889||0|0|0.02385|3.684|-0.14208|10|-0.14207779371932|10|43.44|0.03144|0.0704|0.078886603762824|0.10306392999203|369.11650513172|293.40918321982|117.4744933548|0.688|0.406|0.14657|32|18|0.00071237616654702|0.049326223977028|5.6599998474121|2021-01-10|-0.18769|2020-03-15|0.15749|1999-12-12
2024-03-03 21:28:35|WEEKLY|05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|-110.96023897178|33|7.8067460187521||0|0|0.26396|90.68|-0.20285|12|-0.20284701057571|12|32.88|0.01037|0.0673|0.039367547399835|0.099037902387036|109.52674682916|399.85122214972|279.87653097098|0.552|0.414|0.20006|58|20|0.0016707220216606|0.065900103145952|309.39999389648|2017-11-05|-0.20142|2020-03-15|0.30467|2008-11-02
2024-03-03 21:28:36|WEEKLY|05369|18977|/equities/elekta|STOXX600|-80.829276728911|9|2.6797586044612||0|0|0.09402|72.85|-0.03659|3|-0.036592744320809|3|37.1|0.02523|0.11552|0.16203042777518|0.1796801957647|407.42346612556|261.66272531326|281.4915024594|0.6|0.4|0.16085|20|7|0.0024025066666667|0.061328946666667|169.91000366211|2020-05-03|-0.22463|2015-05-17|0.15944|2016-02-28
2024-03-03 21:28:37|WEEKLY|05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|98.274716805217|13|5.4754958905072|-0.0457|1|1|-0.04571|102.3|0.31712|60|0.31712490286289|60|38.48|-0.03195|0.01355|-0.01971616030856|0.013558280772199|69.44285108609|105.36787694132|367.72107898617|0.56|0.36|0.12335|25|12|0.0016875256673511|0.036002258726899|161.47999572754|2022-05-29|-0.23938|2020-03-15|0.19074|2020-03-22
2024-03-03 21:28:38|WEEKLY|05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|-46.280209170781|39|1.6624152088455|0.1737|-1|1|0.17374|42.04|-0.04181|16|-0.041807861954795|16|34.69|-0.0031|0.06117|0.050434106577211|0.11497037924586|144.56140466706|255.76260820216|254.0181441301|0.528|0.361|0.16317|36|15|0.001786114996115|0.061190691530691|58.880001068115|2020-04-05|-0.2675|2001-01-28|0.27313|2003-11-02
2024-03-03 21:28:39|WEEKLY|05372|453|/equities/enagas|STOXX600/EAFAVALUE|-15.701800119193|35|0.66226665553494||0|0|0.17443|13.205|-0.09862|32|-0.098619378467717|32|31.21|-0.05874|-0.02148|-0.069837380166478|-0.069594225628662|43.787028613429|74.784789798814|103.48745836083|0.458|0.167|0.14311|24|10|0.00051805874840358|0.045635862068965|28.674999237061|2015-05-03|-0.2191|2020-03-15|0.09618|2016-07-03
2024-03-03 21:28:40|WEEKLY|05373|13816|/equities/endesa|STOXX600/EAFAVALUE|-18.782706907152|29|0.79756917250106||0|0|0.1324|16.185|0.05306|40|0.053062406207222|40|41.89|-0.00688|0.0984|-0.047854755619792|-0.041539481150753|65.560950997123|76.006981797032|95.786234715079|0.444|0.333|0.14285|18|6|0.00070132992327366|0.049626074168798|26.260000228882|2020-02-23|-0.46198|2010-01-03|0.1337|2020-03-29
2024-03-03 21:28:41|WEEKLY|05374|6963|/equities/enel|STOXX600/EAFAVALUE|-6.5399712697431|4|0.21032378328391||0|0|-0.00306|5.892|0.16363|65|0.16362920695687|65|42.1|0.01527|0.06147|0.038114589193985|0.045032590290785|168.75806566645|158.25654330275|84.045363908954|0.733|0.5|0.13661|30|14|0.00049138230647709|0.048319083728278|9.0469999313354|2021-01-17|-0.28792|2020-03-15|0.14158|2011-10-02
2024-03-03 21:28:42|WEEKLY|05375|6974|/equities/eni|STOXX600/EAFAVALUE|14.01564378266|26|0.48655098465384|-0.0224|1|2|-0.03176|14.328|-0.21674|25|-0.085170385206406|19|35.34|-0.02859|0.00732|0.014446298223985|0.032654707887772|94.306820789392|126.38208305181|273.22654811813|0.683|0.39|0.14828|41|20|0.0014129850746269|0.052088514246947|28.950000762939|2007-07-15|-0.3247|2020-03-15|0.20247|2008-11-02
2024-03-03 21:28:44|WEEKLY|05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|-211.45420630106|19|8.7616211774821|-0.0355|-1|1|-0.03553|190.9|-0.07175|50|-0.071752263655886|50|34.88|-0.00358|0.05352|-0.11616490662087|-0.075418266700666|68.58755269366|85.484399|216.78400998077|0.375|0.25|0.21156|8|3|0.0034905387205387|0.061731919191919|240.30000305176|2022-01-09|-0.14063|2020-03-15|0.1742|2022-03-13
2024-03-03 21:28:45|WEEKLY|05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|244.02878321099|14|18.673739946923|0.2271|1|1|0.22715|307.4|0.40527|98|0.10144927536232|17|43.6|0.34865|0.45344|0.25335997393458|0.10144927536232|154.78346415|110.145|364.00237419178|0.4|0.2|0.29489|5|3|0.0080664502164502|0.099838225108225|557.79998779297|2021-11-21|-0.21377|2020-08-23|0.22323|2020-06-07
2024-03-03 21:28:45|WEEKLY|05378|376|/equities/statoil|STOXX600/EAFAVALUE|-312.06286297133|12|16.245950254767|0.1824|-1|1|0.18241|264|-0.0563|14|-0.056302235092359|14|42.39|0.0438|0.08711|-0.005206194826202|0.018419355901531|85.588489226971|107.19167923352|211.53845636567|0.667|0.444|0.16615|18|9|0.0016305943152455|0.052274018087855|410.95001220703|2022-08-28|-0.24736|2020-03-15|0.17785|2020-04-05
2024-03-03 21:28:46|WEEKLY|05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|36.237399256422|14|1.4736084422275||0|0|0.0043|37.33|0.05462|18|0.054617660455472|18|36.67|0.04322|0.11667|0.23245672123529|0.29695367256068|592.03391093568|534.3323071925|489.18885632005|0.524|0.381|0.22984|21|7|0.0035980587484036|0.072353639846743|45.569999694824|2022-01-23|-0.22298|2022-03-06|0.34618|2009-03-22
2024-03-03 21:28:47|WEEKLY|05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|-266.37810126378|33|9.3866949528883||0|0|0.07203|242.2|-0.17349|12|-0.17349114028999|12|31.8|-0.07273|-0.02531|-0.060457688682688|-0.041105883765245|70.634438064864|85.425708310212|99.22162674815|0.5|0.3|0.14552|10|3|0.00044305714285714|0.044809742857143|324.70001220703|2020-01-19|-0.10626|2020-03-15|0.15013|2022-04-24
2024-03-03 21:28:49|WEEKLY|05381|535|/equities/colruyt|STOXX600/EAFAVALUE|38.101403181216|49|1.6845318660269||0|0|0.59324|42.89|0.14155|42|-0.05924885938332|64|46.71|0.09416|0.14269|0.11452282763062|0.20310810129538|466.1270753704|514.9786098174|2155.2763409098|0.543|0.314|0.12215|35|13|0.0023255793226381|0.044703505644682|67.779998779297|2019-06-16|-0.22307|2022-10-02|0.20437|2023-05-07
2024-03-03 21:28:50|WEEKLY|05382|6978|/equities/eurazeo|STOXX600|71.315511325379|16|2.2114964791868|0.3668|1|2|0.32288|78.05|-0.09882|28|-0.098824636005276|28|19.03|-0.00312|0.02928|0.033849996942147|0.084429058388972|166.48542985631|225.31819909057|321.85568268766|0.641|0.333|0.11854|39|17|0.0023346499339498|0.036877120211361|88.150001525879|2021-08-15|-0.17928|2011-08-14|0.22123|2020-04-12
2024-03-03 21:28:51|WEEKLY|05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|1176.3356421945|5|58.854773728123|0.0921|1|2|0.05392|1340.8|0.08886|37|0.088862040882816|37|42.09|0.39443|0.57182|0.87396330237512|1.2273373554841|2688.36297614|2805.8127941019|7469.6378375449|0.636|0.455|0.23814|11|4|0.011220321199143|0.083855246252677|1709|2021-05-02|-0.33398|2021-11-28|0.38169|2015-08-30
2024-03-03 21:28:51|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
2024-03-03 21:28:52|WEEKLY|05385|18980|/equities/fabege|STOXX600|-96.352096372526|4|3.6690329888402||0|0|0.09815|85.27|0.05207|8|0.052068768957891|8|28.54|-0.10307|3.24041|-0.036193798205242|0.012731758493346|33.772711832408|77.64802776555|238.85152610861|0.654|0.423|0.04956|26|12|0.002174966442953|0.054244684563758|58603.21875|2021-10-10|-0.46035|2018-04-29|0.23684|2023-11-19
2024-03-03 21:28:54|WEEKLY|05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|56.647345076544|27|4.9645775371199|0.2875|1|1|0.28746|67.36|-0.34377|7|-0.34376577823097|7|39.94|0.12911|0.22815|0.26670539215954|0.47275582135637|1050.0877297714|2191.6173267997|70.086359569845|0.548|0.355|0.23302|31|11|0.002809746835443|0.084035316455696|244.63999938965|2000-01-23|-0.62475|2001-05-20|0.99441|2001-09-30
2024-03-03 21:28:55|WEEKLY|05387|959205|/equities/ferrari-nv|STOXX600|366.36902722097|69|18.993654541254|0.9614|1|1|0.9614|425.35|0.17533|38|0.175330362131|38|28.31|0.07032|0.10644|0.18777130007704|0.35772427484423|198.37172042206|275.96468218415|754.43419305656|0.462|0.308|0.15947|13|5|0.0054341055045872|0.051849013761468|430.07998657227|2024-03-03|-0.1208|2018-10-14|0.16579|2020-11-08
2024-03-03 21:28:55|WEEKLY|05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|31.751988969926|59|1.2546320848296|0.2941|1|1|0.29407|34.5|-0.17134|46|0.007890042468081|44|53.78|0.0724|0.13358|0.19915407358328|0.46730767139029|265.98399559965|481.1529990588|691.38279724348|0.391|0.217|0.18741|23|8|0.0023623706563707|0.058958857142857|36.099998474121|2024-02-11|-0.23893|2007-01-07|0.18528|2009-04-12
2024-03-03 21:28:56|WEEKLY|05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|11.97772436303|12|0.65180259744533|-0.017|1|2|-0.06684|12.845|-0.07203|20|-0.072026175289989|20|32.87|0.00262|0.06771|0.073101393183273|0.10303300367654|128.48238995068|143.79513374297|310.26571693909|0.467|0.4|0.2045|15|4|0.0030776388888889|0.063439365079365|17.510000228882|2021-11-14|-0.14152|2020-03-15|0.13398|2021-02-07
2024-03-03 21:28:57|WEEKLY|05390|574|/equities/fortum|STOXX600/EAFAVALUE|-13.33747947634|4|0.74049378758904||0|0|-0.01652|11.385|-0.14176|10|-0.14176247926672|10|38.59|0.03211|0.06688|0.015430996181411|0.093129567864241|50.901444952375|142.35075766123|254.69800365234|0.676|0.382|0.17311|34|19|0.0015536121673004|0.056850813688213|33|2008-01-06|-0.3052|2008-10-12|0.25567|2022-09-25
2024-03-03 21:28:59|WEEKLY|05391|15225|/equities/galapagos|STOXX600|32.134397830748|9|2.1168467740239|-0.1444|1|1|-0.14437|32.3|-0.1778|34|-0.17780439553292|34|38.96|0.15976|0.2562|0.31166214060398|0.42736696050402|1745.3425089942|1020.3315966885|443.68129541456|0.6|0.36|0.22117|25|8|0.003174032586558|0.07672800407332|252.89999389648|2020-02-23|-0.25736|2020-08-23|0.35247|2015-04-19
2024-03-03 21:29:00|WEEKLY|05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|12.699913813886|31|0.69708410067595|0.2295|1|1|0.22953|14.865|-0.19829|12|-0.19828633329231|12|25|-0.11111|-0.04736|-0.080169263945163|-0.038546785689983|7.4787849305118|49.636271862728|245.70246780955|0.657|0.343|0.1949|35|17|0.0020830828729282|0.062807314917127|19.5|2007-12-30|-0.26185|2008-10-12|0.39367|2007-11-11
2024-03-03 21:29:01|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
2024-03-03 21:29:02|WEEKLY|05394|545|/equities/gbl|STOXX600/EAFAVALUE|-75.003458712817|110|2.0791909560087||0|0|0.26207|69.38|-0.07873|17|-0.078725263060222|17|34.2|-0.00324|0.03773|-0.017581448452643|0.027385909309338|41.116632093632|124.38041221115|421.50668962592|0.652|0.37|0.12574|46|22|0.0013269619500595|0.042610487514863|105.05000305176|2021-11-07|-0.22983|2020-03-15|0.18702|2000-02-06
2024-03-03 21:29:03|WEEKLY|05395|561|/equities/genmab|STOXX600/EAFAGROWTH|-2288.5666676471|58|133.36620023823||0|0|0.24059|2017|0.06496|29|0.06495589414595|29|32.28|0.13729|0.22326|0.19772036472816|0.29597150205133|800.42905516935|1035.6324550747|806.8|0.583|0.361|0.25622|36|13|0.00410403609516|0.086734167350287|3327|2022-12-11|-0.69029|2002-09-29|0.51292|2008-08-03
2024-03-03 21:29:04|WEEKLY|05396|18981|/equities/getinge|STOXX600|-221.45848024592|5|7.3262407619795||0|0|-0.03062|205.3|-0.08996|7|-0.089962867091665|7|24.87|-0.03913|0.05135|0.048958131339038|0.11157273176508|131.27812695648|215.68463634874|198.35749087126|0.5|0.333|0.15482|30|8|0.0019564533333333|0.055751666666667|435.26998901367|2021-11-21|-0.27242|2023-06-25|0.23798|2019-02-03
2024-03-03 21:29:05|WEEKLY|05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|166.78315014112|16|6.1911911940091|-0.039|1|1|-0.03905|169.8|0.12351|81|-0.0088494977727719|84|35.53|-0.02161|0.02668|0.020991526793517|0.061995260617073|121.68514266692|165.65324927422|288.77551914105|0.737|0.474|0.12818|19|12|0.0019249565217391|0.039939550724638|230.80000305176|2022-03-27|-0.14815|2020-03-15|0.12281|2015-10-25
2024-03-03 21:29:06|WEEKLY|05398|44478|/equities/glanbia-plc|STOXX600|14.274359868067|81|0.78845059152264|0.3996|1|2|0.37005|17.29|0.20481|51|0.20480771082393|51|54|0.08101|0.13617|0.16936971007502|0.24206217589942|190.91054677791|202.60930962002|789.49773807183|0.462|0.308|0.18258|13|3|0.0034397953964194|0.060030511508951|19.60000038147|2015-07-26|-0.203|2020-04-05|0.20968|2010-03-28
2024-03-03 21:29:07|WEEKLY|05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|140.75718595311|14|13.158827207997|0.0813|1|2|0.02965|163.2|-0.15131|8|-0.15131405323443|8|34.41|0.13029|0.21998|0.30062578682565|0.41357004236863|8137.5730161437|13681.747287639|1754.8386408726|0.475|0.356|0.17664|59|15|0.0028231130690162|0.067423999021047|589.40002441406|2021-07-11|-0.27143|2008-10-12|0.38356|2001-10-14
2024-03-03 21:29:08|WEEKLY|05400|458|/equities/grifols|STOXX600/EAFAGROWTH|-13.804568951162|8|1.6847071212114||0|0|-0.01149|8.976|-0.32208|7|-0.32207796087094|7|31.75|-0.03642|0.06461|0.012727482971679|0.040559468238479|40.991379042351|58.881584149623|82.250524551455|0.667|0.458|0.19647|24|11|0.0010419635890767|0.063011586475943|34.310001373291|2020-02-23|-0.49635|2010-10-31|0.16947|2023-05-14
2024-03-03 21:29:09|WEEKLY|05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|-206.7532562899|10|21.897750367304|0.2012|-1|1|0.20122|141.08|-0.00529|2|-0.0052939989543312|2|33.26|0.086|0.14947|0.10085408715885|0.24141149222594|138.56276576713|644.55284864189|6133.9132502579|0.638|0.345|0.17139|58|27|0.0031753405572755|0.056720392156863|509|2023-12-31|-0.27848|2000-03-26|0.25565|1998-10-18
2024-03-03 21:29:11|WEEKLY|05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|-80.991094627081|1|2.8220323052999||1|0|0|71.15|-0.08782|7|-0.087820493257963|7|37.83|0.01196|0.05103|0.01205880978656|0.052012243871484|96.657408288504|228.63256457007|3025.0851013426|0.611|0.389|0.13602|54|23|0.0022181987273617|0.046634189916789|97.050003051758|2019-07-28|-0.19146|2008-10-12|0.18922|1987-03-15
2024-03-03 21:29:12|WEEKLY|05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|84.955979134725|8|3.6190978843181|-0.0851|1|1|-0.08509|85.16|0.01315|32|-0.048914722855681|8|41.55|0.07593|0.1061|0.16809536457125|0.27433235233692|2211.932322083|2222.4845643542|4980.1170621255|0.51|0.306|0.12784|49|20|0.0024496084189917|0.04581845814978|106.30000305176|2023-05-07|-0.15652|2008-11-23|0.23684|1989-04-30
2024-03-03 21:29:13|WEEKLY|05404|18949|/equities/hera-spa|STOXX600|2.7806747495565|69|0.14301431059697|0.235|1|1|0.23496|3.222|-0.04239|49|-0.042393275248375|49|43.91|0.03957|0.09511|0.028989588396828|0.10586534605939|119.20147805922|214.84509529003|258.79517038646|0.609|0.391|0.15651|23|10|0.0015561781076067|0.051996289424861|4.4939999580383|2020-02-23|-0.23802|2008-10-12|0.20802|2008-10-19
2024-03-03 21:29:14|WEEKLY|05405|18983|/equities/hexagon|STOXX600|109.99516932229|14|3.7516102259018|0.1724|1|2|0.15962|122.05|0.07635|19|-0.088085816687803|7|35.48|-0.0494|0.11384|-0.0062402816395937|0.039509149858866|81.239783525641|115.63432900231|176.37284455814|0.524|0.286|0.16269|21|8|0.0030793007915567|0.059873232189974|898.33001708984|2021-04-18|-0.85815|2021-05-23|0.20394|2011-10-30
2024-03-03 21:29:15|WEEKLY|05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|103.67803360824|13|5.7388071045055|0.0992|1|2|0.0637|121.9|-0.0218|55|-0.021800976793913|55|38.48|0.22857|0.36573|0.12818722899194|0.33539636317939|150.07229579396|293.37500227739|2138.5965895601|0.524|0.286|0.21779|21|7|0.0050508658536585|0.071589585365854|129.5|2023-04-23|-0.27586|2011-08-07|0.27778|2009-04-12
2024-03-03 21:29:16|WEEKLY|05407|18984|/equities/holmen|STOXX600|-428.3129927472|2|9.1088941620513|-0.0364|-1|2|-0.03857|413.3|-0.23583|20|0.25521703723372|70|28.62|-0.07314|0.00952|0.011171308711106|0.070235592622981|99.86559870651|159.26833310922|208.73736757221|0.5|0.308|0.18907|26|9|0.0017494496644295|0.046828429530201|8823.2998046875|2021-10-10|-0.51383|2018-05-06|0.12681|2018-08-19
2024-03-03 21:29:17|WEEKLY|05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|32.842757815413|15|1.6686051395945|0.0941|1|2|0.07908|36.57|-0.13617|23|-0.13617497476313|23|36.23|0.00275|0.07047|0.086043574482862|0.14074207777069|177.24344289602|238.34607701732|453.15986465624|0.512|0.349|0.17766|43|18|0.001804427480916|0.05528251908397|46.619998931885|2020-11-22|-0.25466|1998-09-13|0.28973|1996-10-20
2024-03-03 21:29:18|WEEKLY|05409|18987|/equities/husqvarna-b|STOXX600|-86.181848525675|7|3.2417454854444|-0.088|-1|2|-0.09716|82.66|-0.09345|5|-0.093448720805803|5|26.68|-0.03525|0.01853|0.046185901089283|0.09626703184244|156.55666611985|204.11729814392|174.02106034128|0.607|0.357|0.17311|28|8|0.0015921779548473|0.057440756972112|145.58999633789|2022-01-02|-0.1884|2018-07-22|0.17925|2020-04-12
2024-03-03 21:29:19|WEEKLY|05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|-11.730437670377|4|0.39264596641948||0|0|0.01731|10.505|-0.07159|41|-0.071592412926289|41|42.61|-0.00705|0.04634|-0.063423512992279|-0.061940946665428|66.861966978699|71.959583902341|207.48567440151|0.333|0.278|0.14954|18|5|0.0015076623376623|0.046536701298701|12.069999694824|2024-01-07|-0.19207|2020-03-15|0.13823|2012-09-09
2024-03-03 21:29:21|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
2024-03-03 21:29:22|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
2024-03-03 21:29:22|WEEKLY|05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|135.8846319869|16|7.3303350329746|0.1614|1|2|0.13217|152.05|-0.08833|13|1.3422441559294|89|32.67|0.01626|0.09308|0.14325116269626|0.28652722886337|224.74091519424|310.20849322801|679.70495014505|0.667|0.4|0.16838|15|6|0.004486198019802|0.055988336633663|211.30000305176|2021-12-12|-0.19376|2019-08-18|0.13131|2020-09-20
2024-03-03 21:29:23|WEEKLY|05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|19.409951998534|48|0.71403170212186|0.5873|1|2|0.56389|21.05|0.27627|79|0.27626768788683|79|31.91|-0.43613|0.39828|-0.042173348708855|0.82449072467743|-8282.7851046636|1772.8516482193|3692.9823686322|0.652|0.478|0.22459|23|8|0.0137371446863|0.057983802816901|30.127000808716|2014-03-02|-0.2704|2020-03-15|8.53105|2013-04-21
2024-03-03 21:29:24|WEEKLY|05415|461|/equities/inditex|STOXX600/EAFAGROWTH|36.662913996157|82|1.4440283119092||0|0|0.62002|41.1|0.08279|31|0.015418505133002|59|36.32|-0.00512|0.02349|0.011936726078505|0.10913066131776|91.988839319271|201.1693948644|661.6226526209|0.789|0.421|0.16589|19|14|0.0030636057068742|0.05168784695201|41.599998474121|2024-03-03|-0.20641|2020-03-15|0.14923|2020-04-12
2024-03-03 21:29:26|WEEKLY|05416|18989|/equities/industrivarden|STOXX600|335.61383689579|3|5.0370564025759|0.0656|1|2|0.05154|353.95|-0.06104|4|0.027458467508537|18|25.38|-0.01972|0.01801|-0.010326814184569|0.049579700581416|69.748742982549|151.83961048448|430.33436134594|0.552|0.379|0.11567|29|10|0.002495243902439|0.040962154471545|354.39999389648|2021-08-08|-0.17602|2011-08-07|0.10689|2011-12-04
2024-03-03 21:29:27|WEEKLY|05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|235.68590270157|16|13.871366783397|0.2398|1|1|0.2398|279.7|-0.01759|18|-0.022917572005817|33|41.09|0.04287|0.18546|0.15227523517609|0.33120151201111|355.06019774098|677.13448241399|363.24676910004|0.609|0.348|0.19602|23|10|0.0032135520833333|0.062317875|295|2021-08-08|-0.67836|2015-10-18|0.20482|2008-11-02
2024-03-03 21:29:28|WEEKLY|05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|12.055769859118|31|0.53650008498757|-0.0532|1|1|-0.05323|12.734|-0.00032|19|-0.0003218097624289|19|34.53|0.01616|0.06524|0.00061509815566297|0.084850096060901|34.953197670354|181.01841205792|406.05869065774|0.551|0.286|0.2028|49|20|0.0023425319396051|0.068164285714286|34.359001159668|2001-01-07|-0.42114|2008-10-12|0.33427|2009-03-22
2024-03-03 21:29:29|WEEKLY|05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|-5.9989158160791|5|0.31813864732136||0|0|0.09326|4.91|-0.09821|9|-0.098211529781359|9|32.42|-0.3845|0.21155|0.25380125232103|0.32968719190102|140.33953649256|163.10389216318|163.88517233024|0.583|0.458|0.32278|24|9|0.012026982097187|0.084024846547315|12.844808578491|2020-02-23|-0.42698|2012-06-17|9.56138|2011-08-28
2024-03-03 21:29:30|WEEKLY|05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|40.165627551905|5|2.5781899696121|-0.0777|1|1|-0.07768|44.05|-0.08373|24|0.054798312219899|40|48.76|0.06884|0.14932|0.1382904515514|0.28384776754731|501.79915093859|1457.6322807495|2197.0073178446|0.69|0.448|0.19488|29|15|0.0030441748942172|0.062056086036671|69.099998474121|2021-11-14|-0.2682|2009-03-08|0.29556|2009-03-29
2024-03-03 21:29:32|WEEKLY|05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|2.6487481340174|69|0.10900061182166|0.4232|1|2|0.39065|3.0045|-0.2365|7|-0.23649789337344|7|41.58|0.15035|0.21427|0.26505037081789|0.34215503194817|1518.3708933155|1310.5574996213|388.78103029802|0.511|0.378|0.19293|45|17|0.0019748478597215|0.067332759154203|5.9731998443603|1998-04-26|-0.25642|2008-10-12|0.27627|1997-07-20
2024-03-03 21:29:33|WEEKLY|05422|487|/equities/investor|STOXX600/EAFAGROWTH|238.96709657035|69|6.9193031777212||0|0|0.34629|260.05|-0.06431|11|-0.064311769385972|11|31.64|0.04007|0.08957|0.0032252830666285|0.062553042107828|71.90893090106|320.07574428419|5200.9997558594|0.576|0.39|0.14906|59|21|0.0028530749354005|0.051117209302326|262|2024-03-03|-0.24691|2008-10-12|0.40909|1992-11-22
2024-03-03 21:29:34|WEEKLY|05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|-11.598355724344|29|0.40994282544305||0|0|0.058|10.475|0.10427|30|0.1042701313362|30|35.42|-0.08867|-0.02982|0.033679241559462|0.11295599732855|99.689853931322|130.40300369361|261.87500953674|0.5|0.333|0.16536|12|6|0.0027394260485651|0.051939713024283|12.640000343323|2023-05-07|-0.183|2020-03-15|0.18143|2020-04-19
2024-03-03 21:29:35|WEEKLY|05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|114.62547796059|16|6.639869424762||0|0|0.02708|123.25|0.07728|35|-0.093728201729911|18|45.91|0.06038|0.07544|0.061228774259401|0.055762086377025|149.71533888391|121.86229852957|65.979656309668|0.909|0.455|0.17507|11|10|0.00017919230769231|0.058094884615385|289.89999389648|2017-05-14|-0.2293|2020-03-01|0.21592|2020-10-11
2024-03-03 21:29:35|WEEKLY|05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|-5.4396671382398|35|0.15311864178|0.0211|-1|1|0.02111|5.1|-0.01648|19|-0.099009886187782|13|24.79|-0.10105|-0.05606|-0.065703871191467|-0.044295820175951|50.995943603871|75.519586079451|153.15315379817|0.643|0.357|0.13725|14|9|0.0015759580052493|0.044554514435696|6.4099998474121|2022-05-22|-0.20636|2020-03-15|0.1117|2022-10-30
2024-03-03 21:29:37|WEEKLY|05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|-24.72358239271|49|0.9878610391675|0.2103|-1|1|0.21029|21.18|||-0.099009886187782|13|74|0.05799|0.09329|0|0|100|100|59.095982742752|0|0|0.14282|2|1|-0.0022967857142857|0.044679948979592|39.950000762939|2020-08-09|-0.09932|2021-01-10|0.10299|2020-11-15
2024-03-03 21:29:38|WEEKLY|05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|20.316530662702|13|1.0236966307818||0|0|-0.07574|21.72|0.0253|18|0.025297284353474|18|41.32|0.09703|0.19046|0.15639144426974|0.2098189565267|604.50886408893|562.25701803983|3067.3631793138|0.568|0.378|0.19382|37|16|0.0032319532770928|0.057955502920182|27.10000038147|2023-07-30|-0.34368|2008-10-26|0.31761|2000-11-05
2024-03-03 21:29:39|WEEKLY|05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|-15.808269499635|48|1.2931215477469||0|0|0.02738|14.706|-0.34856|21|-0.34855663584777|21|34|-0.0054|0.1098|0.087872054008495|0.16186521361193|95.55483585755|120.66528078994|60.03674147465|0.5|0.4|0.2778|10|3|0.0011055813953488|0.095365064599483|110.65000152588|2020-10-25|-0.23194|2022-05-08|0.37877|2022-07-24
2024-03-03 21:29:39|WEEKLY|05429|539|/equities/kbc|STOXX600/EAFAVALUE|56.705698979785|3|2.7814340548746|0.0784|1|2|0.04374|65.86|-0.00615|12|-0.0061482745913107|12|42.46|0.101|0.16112|0.21607107211116|0.29076710364033|1506.1264839749|1361.6349379544|531.90115306635|0.59|0.41|0.21939|39|17|0.0027773884197829|0.067905506634499|106.23999786377|2007-05-20|-0.47752|2009-05-17|0.44843|2009-03-22
2024-03-03 21:29:41|WEEKLY|05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|-84.036590144572|119|3.6053342982183||0|0|0.25055|81.24|-0.17601|11|-0.17600993871703|11|47.14|-0.01207|0.03475|0.1237474136413|0.21655275233901|205.23274023058|288.11362793956|569.70544572102|0.571|0.429|0.14794|14|6|0.0026503727506427|0.047196580976864|130|2021-08-01|-0.14979|2020-03-15|0.12695|2009-09-13
2024-03-03 21:29:42|WEEKLY|05431|575|/equities/kesko|STOXX600/EAFAGROWTH|16.27723728696|14|0.76210998668612|0.0059|1|1|0.00594|17.79|-0.00424|14|0.16407717103806|31|34.25|0.0143|0.09812|0.047996806014314|0.12545736175259|170.58554476065|504.83727352565|183.4020749004|0.585|0.377|0.1571|53|20|0.0014029923413567|0.05073260940919|54.849998474121|2007-05-06|-0.7419|2015-03-01|0.19213|1992-10-25
2024-03-03 21:29:43|WEEKLY|05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|-128.04429740676|51|6.0897665651932||0|0|0.04633|109.1|-0.28199|9|-0.28198653681568|9|33.14|0.01295|0.07186|0.1131024933235|0.18174418972461|218.20344231172|296.21432294987|292.3365470693|0.545|0.409|0.22216|22|9|0.0028112836970475|0.075309499358151|230.80000305176|2021-05-16|-0.24986|2020-03-15|0.23721|2016-11-13
2024-03-03 21:29:44|WEEKLY|05433|32414|/equities/kingspan-group|STOXX600|70.014873250685|26|4.553738860976|0.2652|1|2|0.19574|84.3|0.06212|40|0.062124697679527|40|30.4|0.05563|0.13412|0.106743700917|0.2675140814278|230.68192440501|2625.9807699816|11873.240225279|0.553|0.383|0.18472|47|17|0.0046231292984869|0.064028975240715|107|2022-01-02|-0.27618|2007-12-23|0.24779|2023-07-16
2024-03-03 21:29:45|WEEKLY|05434|18993|/equities/kinnevik-investment-b|STOXX600|-113.17398138142|27|4.7290160582952|0.2295|-1|1|0.22946|106.72|-0.24871|23|-0.24871171459452|23|30.04|0.0113|0.08604|0.046192117602653|0.085253131326125|121.54551186826|147.17636686213|120.86069935711|0.542|0.375|0.16356|24|12|0.001266546184739|0.054896613119143|536.14001464844|2021-05-02|-0.33263|2021-05-23|0.19621|2022-11-13
2024-03-03 21:29:46|WEEKLY|05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|9.8053737701563|16|0.60553703489801|0.0847|1|2|0.05433|10.48|-0.15448|26|-0.15447549979554|26|31.44|0.01925|0.06222|0.055031015035585|0.081018584125593|115.05140580994|120.96922005504|122.55876484282|0.556|0.444|0.17161|9|5|0.0015689597315436|0.060163053691275|22.10000038147|2022-04-10|-0.17791|2022-09-25|0.23437|2023-11-05
2024-03-03 21:29:48|WEEKLY|05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|40.292393749023|10|2.2762823864625|-0.0148|1|2|-0.03114|43.87|-0.00622|21|0.14461965144499|35|35.78|-0.03358|0.0204|0.056229477379261|0.11879882717976|167.8963575624|242.38846491761|790.45040404|0.556|0.37|0.1601|27|10|0.0027704923076923|0.054350615384615|76.199996948242|2020-10-04|-0.16996|2008-10-05|0.13247|2008-11-02
2024-03-03 21:29:49|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
2024-03-03 21:29:50|WEEKLY|05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|3.1410574440916|55|0.078147506556255|0.0942|1|2|0.04277|3.389|0.28205|100|0.28205128976035|100|42.71|0.03913|0.09776|0.085199447002852|0.13864971828199|319.37717818711|408.90076103769|83.411266805927|0.686|0.429|0.17847|35|15|0.0011443834732085|0.061827921239509|44.731998443604|2000-03-12|-0.28935|2001-06-03|0.37418|2001-11-18
2024-03-03 21:29:51|WEEKLY|05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|16.907164879999|58|1.0017785004904|1.2249|1|2|1.11982|20.24|0.11662|26|0.11662295451203|26|30.82|-0.01459|0.0712|-0.0078666025039287|-0.00021180175553386|35.060837018869|51.901156419185|62.784998845071|0.525|0.41|0.2071|61|19|0.001270918946825|0.070042343830666|34.96900177002|2000-03-12|-0.28447|2020-03-15|0.40549|1998-10-18
2024-03-03 21:29:52|WEEKLY|05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|-65.019639218953|3|3.0138917580566|-0.0124|-1|1|-0.0124|56.32|-0.06189|10|-0.061888671436132|10|40.33|0.19361|0.27417|0.16100894550435|0.28366776689721|505.95847492096|1056.7895511749|1203.4188410391|0.604|0.375|0.21736|48|21|0.0028665583075335|0.073178328173374|832.35998535156|2000-03-12|-0.30254|2002-07-28|0.37736|2002-08-25
2024-03-03 21:29:54|WEEKLY|05441|18999|/equities/lundbergforetagen|STOXX600|526.62698884893|1|6.8576744526991||-1|0|0|547.2|-0.03465|2|0.11918986977787|6|28.96|0.03984|0.07801|0.11610947255294|0.13301992249058|386.96690135292|325.13985185886|329.6385615705|0.56|0.4|0.09401|25|6|0.0023312430939227|0.03647614640884|706|2017-06-18|-0.5047|2018-05-20|0.11511|2011-12-04
2024-03-03 21:29:55|WEEKLY|05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|-8.9142315549364|89|0.8247694302413||0|0|0.04548|6.968|-0.9762|38|-0.97620108356168|38|31.91|0.13479|0.24438|0.32184741480991|0.61917781180248|8.898389793416|20.053648581499|181.45833570044|0.5|0.294|0.2198|34|12|0.0050648849104859|0.085020247229327|491.5|2022-06-12|-0.98356|2022-06-26|0.43505|2011-10-02
2024-03-03 21:29:56|WEEKLY|05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|11.178887041461|2|0.52453751297416|0.0127|1|2|-0.02588|12.61|0.0225|22|0.022498862347311|22|36.57|0.02084|0.08042|0.022734963554803|0.074093979717588|92.891961421077|251.89470529116|324.99998156557|0.627|0.392|0.20261|51|22|0.0017294640943194|0.06407322079314|17.509000778198|2006-03-19|-0.2854|2020-03-15|0.37293|1998-04-05
2024-03-03 21:29:57|WEEKLY|05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|8.7210570208096|16|0.39295172305016||0|0|-0.00614|8.905|0.12466|96|0.12465693202923|96|44.45|0.01028|0.03756|-0.0046899828436751|0.032992079416073|93.550921700019|115.60047159996|105.64716855801|0.727|0.455|0.14856|11|7|0.00083652777777778|0.050906587301587|12.595145225525|2019-10-20|-0.24337|2020-03-22|0.24525|2020-11-15
2024-03-03 21:29:58|WEEKLY|05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|-12935.087512888|2|1041.5291709627|0.0516|-1|1|0.05155|9622|-0.26164|12|0.58216783216783|34|31.89|0.08231|0.13393|0.13272555011478|0.20787942884792|2870.7524037663|3584.0539245439|2128.7610619469|0.656|0.422|0.15725|64|28|0.0024775465230166|0.058382987267385|24920|2022-01-16|-0.21159|2023-04-02|0.24755|2002-12-22
2024-03-03 21:30:00|WEEKLY|05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|54.256368769399|3|3.5245437181022|0.1022|1|2|0.07901|67.46|0.0691|46|0.069099404923521|46|35.33|0.02129|0.12148|0.016860760427535|0.054977048961063|105.51130963859|116.84802818734|465.24137299636|0.333|0.2|0.1844|15|3|0.003843515037594|0.064522838345865|70.199996948242|2021-11-21|-0.17697|2022-03-06|0.13734|2015-03-08
2024-03-03 21:30:00|WEEKLY|05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|174.08396889305|1|9.9886780529033||-1|0|0|207.4|-0.23379|34|-0.087473615591765|14|41.18|0.36888|0.56503|0.8386841567225|1.8199886858986|4924.2763187566|5216.5218607291|8.4568837097621|0.545|0.242|0.21605|33|11|0.0020735025754231|0.10037359087564|28553.369140625|2000-08-27|-0.54165|2003-03-02|0.60828|2005-06-12
2024-03-03 21:30:01|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
2024-03-03 21:30:02|WEEKLY|05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|-25.168942265795|7|1.0429807679807|0.166|-1|1|0.16601|21.1|-0.08829|42|-0.088288315781602|42|32.33|-0.0247|0.01327|0.019477177060397|0.049491671418513|92.717896359037|115.72110211681|206.63989292996|0.583|0.375|0.16032|24|13|0.0016103324808184|0.051167583120205|30.049999237061|2022-08-28|-0.22505|2020-03-15|0.25434|2009-03-29
2024-03-03 21:30:03|WEEKLY|05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|-7.3049726645086|48|0.91259177207751||0|0|0.63211|4.904|-0.14746|13|-0.14745564840484|13|25.93|-0.19793|-0.07747|-0.15034896089285|-0.024605898101245|0.15587196756008|34.482609978646|9.7786633225122|0.75|0.464|0.4294|28|14|0.0031328201811125|0.14774412677878|87.330001831055|2009-06-14|-0.42401|2010-09-19|1.80354|2014-03-02
2024-03-03 21:30:05|WEEKLY|05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|-32.013772179693|43|2.0379238691629||0|0|0.34509|25.43|-0.12129|49|-0.12129434175666|49|36.23|0.04|0.10048|0.029407865994722|0.091540161580023|84.423673027004|203.48633982195|147.67712728916|0.769|0.423|0.21651|26|12|0.0020647154471545|0.069423109756098|64.73999786377|2021-01-10|-0.68313|2014-01-26|0.26764|2018-04-29
2024-03-03 21:30:06|WEEKLY|05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|6.0663014356097|17|0.38772120173546|0.0014|1|1|0.00145|6.93|-0.15615|18|-0.15615357673214|18|34|-0.07886|0.05192|-0.02896625457856|-0.02896625457856|89.386057667081|89.386057667081|83.493971916705|0.429|0.429|0.22963|7|2|0.00075641732283464|0.074002204724409|19.405000686646|2021-07-11|-0.24473|2020-03-15|0.21913|2020-03-29
2024-03-03 21:30:07|WEEKLY|05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|-74.815087848497|34|5.6750296134393||0|0|0.37497|59.34|-0.20372|10|-0.20372398402503|10|23.86|-0.00416|0.06223|0.15918795586737|0.25175005010874|2675.6182603854|11790.937853565|19779.999264876|0.684|0.526|0.15134|57|17|0.0055188298636037|0.067069583632448|138.69999694824|2021-11-21|-0.25|1997-10-05|0.33333|1997-09-21
2024-03-03 21:30:08|WEEKLY|05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|34.312133742768|10|1.7009557242531|0.113|1|1|0.11301|39.79|0.19879|96|0.41516010022745|90|29.12|-0.0191|0.00563|0.014433420393264|0.040848506357472|102.24195046649|117.53520773761|176.84444851345|0.588|0.353|0.15756|17|9|0.0017852976190476|0.048233908730159|53|2022-02-13|-0.25203|2020-03-15|0.1354|2020-06-07
2024-03-03 21:30:09|WEEKLY|05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|2.7753705154479|6|0.18971824595386|-0.0732|1|1|-0.0732|3.2665|0.11617|57|0.11617053568577|57|5.4|0.02533|0.0575|0.068023050438358|0.1241183252876|44327.508532869|2241592.8486701|1710.2094252888|0.536|0.358|0.06328|358|17|0.0031716400206292|0.067084270242393|62.131000518799|2000-06-25|-0.26807|2020-03-15|0.40794|2013-09-08
2024-03-03 21:30:11|WEEKLY|05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|6.9116604226608|6|0.52675664870001|-0.0163|1|1|-0.01626|8.472|0.72246|123|-0.18133251141112|10|42.69|0.23945|0.39244|0.57042868298427|0.71717419463102|3357.889205432|2552.1776139985|1366.4516220827|0.457|0.343|0.21325|35|12|0.0032496197464977|0.069811534356238|41.950000762939|2017-11-05|-0.33639|2022-03-06|0.34091|2000-12-17
2024-03-03 21:30:12|WEEKLY|05457|8922|/equities/nordea-bank-finland|STOXX600|10.33359853655|12|0.40776650261571|0.0342|1|2|0.01468|11.332|-0.03124|10|-0.031236589741977|10|38.66|-0.01448|0.05173|0.035071161045746|0.067137000867837|113.85394324312|176.54665534734|290.48961067059|0.6|0.4|0.19185|35|12|0.0017225953079179|0.059282434017595|12.430000305176|2015-03-22|-0.26749|2020-03-15|0.38122|2009-03-15
2024-03-03 21:30:13|WEEKLY|05458|1127857|/equities/nordic-entertainment-a|STOXX600|-14.039939018568|39|4.061646333165||0|0|0.9784|2.02|-0.3|17|-0.30921052631579|8|18.25|-0.15264|-0.0337|-0.057459801934447|-0.046553394866292|49.745770275371|66.240561828163|0.79231222008471|0.667|0.417|0.25325|12|5|-0.012688521400778|0.091349221789883|530|2021-10-24|-0.575|2023-06-11|0.2931|2022-07-24
2024-03-03 21:30:13|WEEKLY|05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|-66.723580836802|37|3.7411936122672||0|0|0.1197|54.86|-0.16327|32|-0.16326534793285|32|30.46|0.01397|0.07629|0.094996185991303|0.15342142419408|1010.9751772072|2088.4726018498|2126.3566756835|0.541|0.378|0.17353|74|26|0.0023552008733624|0.059852366812227|94.819999694824|2022-04-24|-0.24933|2008-10-12|0.21067|1992-01-19
2024-03-03 21:30:14|WEEKLY|05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|727.55942178223|101|38.706954470849|1.2404|1|1|1.24039|850.9|0.13776|57|0.13775829943898|57|39.65|0.0616|0.12845|0.10780809954276|0.18347857163968|642.80519649227|987.27106840242|77354.545997391|0.49|0.327|0.16125|49|17|0.004087107195301|0.052501287322565|861.5|2024-02-25|-0.26667|1985-08-18|0.16918|2023-08-13
2024-03-03 21:30:16|WEEKLY|05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|333.25781321658|18|18.04739355997|0.1621|1|1|0.16207|392.2|0.10072|58|-0.089888745981345|11|38.58|-0.02035|0.05102|0.086906906980127|0.16725914471591|204.67150494409|322.18067355029|1140.1162639832|0.419|0.29|0.1662|31|9|0.0027464715581204|0.054902613355317|545.79998779297|2022-01-09|-0.2108|2020-03-15|0.19679|2008-11-30
2024-03-03 21:30:17|WEEKLY|05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|-43.9997712831|37|1.7972929393665||0|0|-0.08624|40.81|-0.20087|17|-0.24275228517865|5|30.79|-0.0704|-0.00913|0.073427845908644|0.079175296524757|148.65543610709|123.715976404|169.84352247636|0.458|0.292|0.21456|24|9|0.0016512903225806|0.063981470967742|58.680000305176|2022-02-13|-0.34648|2020-03-15|0.25404|2020-11-15
2024-03-03 21:30:18|WEEKLY|05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|-43.924592248472|1|2.2565305206089||1|0|0|36.61|-0.09901|8|-0.099013026090436|8|35.42|-2.0E-5|0.06528|0.066937759921789|0.11333636725908|171.77003602448|250.01755598906|281.83218826339|0.462|0.385|0.16663|26|8|0.0018894353963084|0.052706036916395|58.5|2017-06-04|-0.17933|2017-07-23|0.29772|2022-02-20
2024-03-03 21:30:19|WEEKLY|05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|-83.814435697351|19|2.6053303887708||0|0|-0.02231|76.06|-0.0288|24|-0.028795232296093|24|35.5|0.08241|0.13995|0.17198036780161|0.25765985816782|5713.6990819734|9288.6882734187|11185.293640965|0.578|0.406|0.14391|64|24|0.0028560218340611|0.050480965065502|117.75|2007-07-08|-0.24085|1987-10-25|0.22958|1998-10-18
2024-03-03 21:30:20|WEEKLY|05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|57.320620155513|3|3.4093831042762||0|0|-0.06914|63.14|-0.14139|7|-0.14139346594127|7|36.81|0.00469|0.05314|0.011458542189224|0.085320287006357|71.795397262669|133.11811952148|238.35409564061|0.619|0.381|0.20624|21|11|0.0021731225806452|0.067452748387097|134.44999694824|2017-10-15|-0.2|2020-03-01|0.17174|2020-04-05
2024-03-03 21:30:22|WEEKLY|05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|-425.81108867185|75|32.816619533595||0|0|0.36263|387.2|0.37465|37|0.37465395368533|37|41.13|0.04541|0.12082|0.26937164546273|0.46709514133337|187.35286259811|214.3821661|153.65079849485|0.375|0.25|0.19233|8|2|0.0020377667493797|0.064934342431762|1400.5|2021-01-10|-0.19394|2023-09-03|0.15838|2022-02-27
2024-03-03 21:30:23|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
2024-03-03 21:30:23|WEEKLY|05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|996.34464112543|69|48.921607662371|1.1906|1|1|1.1906|1147|0.31358|43|1.5089787119989|85|42.07|0.33178|0.51696|1.111871432617|1.2715294065985|1389.9700168148|1058.1540650853|436.1216730038|0.4|0.333|0.28921|15|3|0.0047305722460658|0.081499184549356|1171.5|2024-03-03|-0.67093|2011-08-07|0.35822|2019-08-25
2024-03-03 21:30:24|WEEKLY|05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|18.363588777077|11|1.0244915839781|-0.1061|1|1|-0.10614|18.78|-0.21543|11|-0.006797775036671|23|38.36|0.09327|0.1464|0.084393707748773|0.17572393367507|307.05442893083|852.24308796181|300.96156050468|0.528|0.34|0.18313|53|21|0.0016536123348018|0.064021199216838|57.139999389648|2000-09-10|-0.24527|2001-09-16|0.23236|1998-04-26
2024-03-03 21:30:25|WEEKLY|05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|4.7913008574381|11|0.24489972181669|0.1589|1|1|0.15891|5.63|-0.19361|8|-0.063998964269214|42|42.56|0.08694|0.17704|0.096964321739356|0.12759320100583|325.75170051163|287.54678461684|61.328975242699|0.512|0.326|0.19538|43|16|0.0010455054347826|0.062899048913043|16.610000610352|1990-06-10|-0.55244|2017-10-08|0.25238|1998-10-18
2024-03-03 21:30:27|WEEKLY|05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|47.268343989424|41|2.7738847519383|0.6507|1|1|0.65072|56.24|0.29126|39|0.61908556017238|67|43.18|0.04967|0.08501|0.11223304328597|0.13782013341487|278.18124911413|197.20545283688|240.0341482968|0.765|0.412|0.18895|17|14|0.0019136434108527|0.060027351421189|56.880001068115|2024-02-25|-0.23253|2020-03-15|0.19762|2020-11-15
2024-03-03 21:30:28|WEEKLY|05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|9.5637806865536|1|0.39540643781547||-1|0|0|11.285|-0.23441|18|-0.027462602317307|50|33.46|-0.01331|0.03202|0.020300038134944|0.052197988415343|105.97957440233|124.25901157944|173.61538226788|0.769|0.462|0.14874|13|8|0.0019913793103448|0.048889149425287|12.729999542236|2021-10-31|-0.30632|2020-03-15|0.14165|2021-02-07
2024-03-03 21:30:29|WEEKLY|05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|-31.584011579138|23|1.7740180033891||0|0|0.02615|27.19|0.00597|43|0.0059689324587773|43|35.17|-0.08548|0.03478|-0.038891498692201|-0.038891498692201|81.921480309655|81.921480309655|80.443790378092|0.5|0.5|0.25111|6|0|0.00062364806866953|0.077601845493562|50.380001068115|2021-02-21|-0.1589|2022-10-30|0.21684|2022-07-03
2024-03-03 21:30:29|WEEKLY|05474|531|/equities/belgacom|STOXX600/EAFAVALUE|-9.3846025868351|1|0.44320091949882||0|0|0|7.712|-0.13865|18|-0.13864628843693|18|47.27|0.03553|0.07777|0.057925395576943|0.050754778715821|136.87717177953|119.12740821079|30.737344943352|0.364|0.273|0.13094|22|7|-0.00062106730769231|0.047095057692308|35.990001678467|2007-01-28|-0.20151|2020-03-15|0.12257|2014-10-26
2024-03-03 21:30:30|WEEKLY|05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|38.916855097295|82|2.1377149421369|0.424|1|1|0.42402|46.01|-0.20508|21|0.18016050727944|34|34.65|-0.05961|-0.00282|0.0017985623970703|0.037655375241744|82.03670026309|124.42701187559|287.74233258363|0.652|0.348|0.20782|23|10|0.0023225284738041|0.068941047835991|46.979999542236|2024-03-03|-0.28947|2008-11-23|0.40419|2008-11-30
2024-03-03 21:30:32|WEEKLY|05476|13805|/equities/pzu|STOXX600/MSCI_EEM|43.148315792178|67|2.3222279929802|0.6488|1|2|0.56175|49.57|0.35776|41|0.35775504418658|41|72.56|0.23924|0.28265|0.29325495870161|0.31650727320679|278.96166675182|228.00299693651|13.963380195725|0.444|0.333|0.16714|9|3|-0.00016653685674548|0.051248066759388|417.5|2010-09-26|-0.89873|2010-10-03|0.12337|2020-03-22
2024-03-03 21:30:33|WEEKLY|05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|17.22695242656|17|0.95391420336739|0.3097|1|1|0.30971|19.96|0.37562|42|1.1179795201553|76|38.68|0.07016|0.11023|0.088050666815216|0.18325038773402|148.09975683129|214.39594657385|52.108077079889|0.56|0.28|0.27597|25|15|0.0014237639877925|0.085478402848423|118.65000152588|2007-07-22|-0.48484|2008-10-12|0.31213|2008-11-30
2024-03-03 21:30:34|WEEKLY|05478|6889|/equities/randstad|STOXX600/EAFAVALUE|-57.695492513621|7|2.2384970213453|-0.0039|-1|1|-0.00392|51.18|-0.0803|6|-0.080296831251333|6|32.5|0.08366|0.13963|0.16900510906672|0.26517777983093|2077.5846604603|2882.4314087368|1171.1670857087|0.574|0.37|0.18675|54|21|0.0027283248154458|0.065487597955707|76.690002441406|1998-08-02|-0.24441|2008-10-12|0.35985|2002-03-10
2024-03-03 21:30:35|WEEKLY|05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|46.04213943187|43|1.9673575219404|0.1785|1|1|0.1785|51.96|-0.16254|13|-0.16253983538374|13|33.26|0.09381|0.16594|0.19037555830026|0.30772921731357|1481.2160660127|3906.0529194696|6661.5385885069|0.526|0.368|0.14094|57|19|0.0030092260061919|0.051716444788442|57.900001525879|2021-08-29|-0.34164|2002-12-08|0.22772|1999-01-31
2024-03-03 21:30:36|WEEKLY|05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|-16.121644217656|76|0.48606650173692|0.1287|-1|1|0.12866|14.73|-0.10056|25|-0.10055862633554|25|36.54|0.03336|0.06503|0.092866592856485|0.20836258883778|185.47494920238|288.64782604311|563.82774396518|0.643|0.357|0.13796|28|18|0.0020537978142077|0.044181575591985|20.770000457764|2017-06-11|-0.22656|2008-10-12|0.17023|2008-10-19
2024-03-03 21:30:38|WEEKLY|05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|-14.930170469608|12|0.63655105466163|-0.1012|-1|1|-0.10116|14.695|-0.12549|13|-0.12549147661404|13|34.48|-0.00088|0.04253|0.01830431349094|0.031593448590576|102.82737885978|123.99178713692|297.16884094439|0.636|0.409|0.17386|44|21|0.0015632264397906|0.057562735602094|19.434999465942|2007-07-15|-0.22116|2008-10-12|0.25805|2020-11-15
2024-03-03 21:30:39|WEEKLY|05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|-31.876577424814|7|1.0277025534463||0|0|-0.05236|29.445|-0.24711|33|-0.11600966574639|12|37.72|0.00449|0.0353|0.049694259341806|0.10632027691059|194.00722623602|339.75603617834|593.64918282994|0.481|0.296|0.13086|54|17|0.0014418502202643|0.045125912873226|37.950000762939|2000-10-15|-0.30859|2020-03-15|0.23063|2020-03-29
2024-03-03 21:30:40|WEEKLY|05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|-506.87561610989|22|24.608066854236||0|0|0.17599|427|-0.05196|31|-0.051957491122209|31|20.76|0.02917|0.17668|0.22464953868378|0.2955747972102|2491.0103779319|7036.3428317743|7116.6666666667|0.543|0.436|0.11688|94|21|0.0052219269776876|0.049545689655173|858|2021-08-08|-0.8038|2010-02-28|4|2009-04-26
2024-03-03 21:30:41|WEEKLY|05484|8790|/equities/ryanair-holdings|STOXX600|1478.3149236089|61|88.895025463703|0.3741|1|1|0.37409|1708|81.90214|69|81.902136995691|69|36.11|2.21299|2.64394|3.4513741261097|5.2388852958695|8042.5425821425|26916.011299127|372113.29671868|0.649|0.432|0.22936|37|18|0.067116217765043|0.077203338108882|1790|2024-03-03|-0.29273|2004-02-01|87.96982|2021-12-26
2024-03-03 21:30:42|WEEKLY|05485|19010|/equities/saab-ab|STOXX600|737.27531073407|10|25.524898456483|0.3651|1|2|0.36119|817.8|0.31839|27|0.31839461942194|27|25.69|-0.00185|0.05064|0.062104129263367|0.13491410318856|193.83416504038|355.09315007529|1059.326450934|0.586|0.414|0.16069|29|10|0.0041172281167109|0.053713633952255|826.70001220703|2024-03-03|-0.23029|2018-10-28|0.34375|2013-12-22
2024-03-03 21:30:44|WEEKLY|05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|229.99943937714|14|14.770308783728|0.0373|1|1|0.03734|250|-0.2182|41|-0.21819572573124|41|42.69|0.14092|0.25947|0.09966148565854|0.27560513557995|77.047120773046|119.33250787992|1174.8119921673|0.538|0.308|0.19701|13|6|0.0057116549295775|0.073658345070423|385.60000610352|2021-11-21|-0.46843|2014-03-30|0.20079|2015-02-15
2024-03-03 21:30:45|WEEKLY|05487|7037|/equities/saipem|STOXX600|1.2505871234735|25|0.14619429060681||0|0|0.13348|1.8215|-0.95976|61|-0.033998859506365|22|30.4|0.01749|0.08272|0.014106925052561|0.031724108350863|5.9555502535299|117.45690058153|1.3336730474219|0.603|0.429|0.24066|63|25|0.001219391438886|0.074338545642083|2404.9458007812|2012-09-23|-0.94734|2017-05-14|1.2148|2022-07-03
2024-03-03 21:30:46|WEEKLY|05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|557.67316540945|45|35.108944863518|0.4396|1|1|0.43958|680.2|0.28968|104|0.28967840732502|104|42.65|0.2055|0.29191|0.7147408091119|1.1272669031985|470.29085044246|1012.0364241196|1639.0361739928|0.412|0.294|0.20296|17|5|0.0048189596879064|0.070423433029909|785.5|2022-05-01|-0.37284|2022-10-02|0.2037|2011-12-04
2024-03-03 21:30:47|WEEKLY|05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|-42.121068712321|52|1.2012872265463||0|0|0.0477|41.33|-0.03223|48|-0.032229746644696|48|43.88|0.14733|0.24553|0.31238436514108|0.49106360864255|2528.2843494495|4383.2052760529|1117.0270621193|0.55|0.375|0.17057|40|15|0.0024423920265781|0.055294518272425|49.970001220703|2023-01-01|-0.32258|1992-08-30|0.47059|1992-10-04
2024-03-03 21:30:48|WEEKLY|05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|204.07750507935|12|9.1741644649242|0.0847|1|2|0.05654|233.6|-0.01126|49|-0.011263483352358|49|36.69|0.04944|0.11857|0.10560598024543|0.175688761308|550.168186445|1297.8365434597|4105.448220639|0.51|0.392|0.16535|51|17|0.0029639107332625|0.057627407013815|256.63000488281|2022-01-09|-0.26301|1987-11-01|0.20916|2009-02-08
2024-03-03 21:30:50|WEEKLY|05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|3.4194874384549|14|0.16452700986156|0.0267|1|2|0.01163|3.872|-0.24837|23|-0.16539114616743|3|38.85|-0.00673|0.0558|0.025449264157512|0.098571013943808|74.553773798169|160.10338490522|252.49429995344|0.462|0.231|0.21695|39|13|0.0032904188481675|0.064801053664921|9.7829999923706|2007-11-11|-0.26576|2010-05-09|0.3352|2020-11-15
2024-03-03 21:30:51|WEEKLY|05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|458.84769919649|69|30.467433601171|1.1179|1|2|1.04698|549|0.13734|37|0.78429422759354|66|53.1|0.17371|0.22933|0.17604208208458|0.38592437936873|391.20888368138|856.85677658453|1291.7647058824|0.762|0.429|0.21521|21|11|0.0032700591715976|0.068728275570583|562.5|2024-02-25|-0.26051|2020-03-15|0.2811|2008-11-02
2024-03-03 21:30:52|WEEKLY|05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|11.503035159112|1|0.56398833751655||0|0|0|13.65|-0.22305|23|-0.14065670318443|4|31.38|-0.01011|0.05129|0.095249913155571|0.18878511614432|304.75307245789|1121.4358215751|1452.1276226757|0.554|0.369|0.19794|65|24|0.002577431372549|0.064985921568627|30.930000305176|2007-07-29|-0.31505|2008-10-12|0.25867|2008-11-02
2024-03-03 21:30:53|WEEKLY|05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|136.5899699295|21|7.4760154724537||0|0|-0.07093|146.7|-0.00406|24|-0.0040622125305976|24|31.46|-0.0167|0.04302|0.043914663829187|0.086090987605936|251.70223441916|470.28269672593|2444.9999491374|0.557|0.393|0.163|61|24|0.0023882671480144|0.053689865910263|203.69999694824|2022-04-17|-0.2129|2008-10-12|0.38|1992-11-22
2024-03-03 21:30:54|WEEKLY|05495|942434|/equities/scatec-solar-ol|STOXX600|62.275407920629|13|6.7318780244516||0|0|-0.13581|67.45|0.72862|147|0.67174320290005|39|43.55|0.14242|0.23398|0.31419070059911|0.45115349216684|625.05737789064|619.06393504211|354.99998393812|0.727|0.455|0.25556|11|5|0.0043294093686354|0.089219979633401|405.20001220703|2021-01-10|-0.20418|2020-03-15|0.21711|2022-03-13
2024-03-03 21:30:56|WEEKLY|05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|271.56614984608|27|18.895152909946|0.4021|1|1|0.40206|313.5|-0.26471|22|-0.1169222466631|10|32.48|-0.01004|0.10692|-0.0032266616587262|-0.097207959852708|81.629016242094|65.536541024934|572.08029993545|0.348|0.174|0.20097|23|7|0.00370382923674|0.069462160413972|492.70001220703|2021-08-08|-0.50397|2010-04-04|0.35958|2014-11-16
2024-03-03 21:30:56|WEEKLY|05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|134.93878569895|21|5.9204062928962|0.1613|1|2|0.12148|153.25|-0.09369|10|-0.093693097329557|10|42.62|0.10892|0.25035|0.43835548776086|0.62797167144829|4181.8533590239|5443.5239305245|886.35044468028|0.444|0.311|0.19338|45|10|0.0028496542827657|0.066798436532508|155.35000610352|2024-03-03|-0.33547|2008-10-12|1.24843|1993-05-09
2024-03-03 21:30:57|WEEKLY|05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|96.474271563441|12|4.6419099874792|0.1659|1|1|0.16595|113.75|-0.1757|39|-0.10137137691887|9|33.16|-0.01076|0.05069|0.047452447351983|0.12687420199909|117.3075927429|482.23384148769|2602.9748965416|0.647|0.431|0.16723|51|21|0.00277589306698|0.058973337250294|141.39999389648|2019-05-12|-0.1871|2011-08-07|0.23414|1998-10-18
2024-03-03 21:30:58|WEEKLY|05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|-29.770575817193|3|1.6751919772114|0.0374|-1|1|0.03743|24.69|-0.12748|9|-0.12747678006516|9|33.58|0.03945|0.08284|0.11837365664402|0.23441848023643|161.21222474462|190.21862034494|112.22727515481|0.583|0.333|0.21275|12|6|0.0014934320987654|0.069544345679012|54.759998321533|2021-07-04|-0.20008|2020-03-15|0.16015|2021-01-10
2024-03-03 21:30:59|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
2024-03-03 21:31:01|WEEKLY|05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|159.133289367|4|9.5805702110003||0|0|0.01691|192.45|-0.23572|14|-0.093560408326504|7|33.93|0.04048|0.0968|0.047317667988759|0.09064963562139|166.70759587295|317.16897689338|811.68285271793|0.544|0.386|0.16624|57|18|0.0020487145069695|0.057015627258647|259.39999389648|2021-07-25|-0.22396|2001-09-02|0.3288|1992-11-29
2024-03-03 21:31:02|WEEKLY|05502|500|/equities/skf-b|STOXX600/EAFAVALUE|195.02063034105|5|9.6097893776907|0.0734|1|1|0.07337|225.3|-0.23871|15|-0.081820676531123|49|32.78|6.0E-5|0.05588|0.016704508412182|0.062886485361931|102.46853188063|253.05028895997|1309.8836805706|0.559|0.356|0.18357|59|27|0.0024027605779154|0.06440830753354|259|2021-03-21|-0.22626|1990-08-12|0.21788|1998-10-18
2024-03-03 21:31:03|WEEKLY|05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|-4.8029348341732|29|0.15364494218128|0.0357|-1|1|0.03575|4.37|-0.01418|19|-0.090477954194869|15|31.44|-0.04801|-0.02052|-0.049847172594502|-0.029828205012296|26.84496962543|62.754246066084|230.60685644031|0.667|0.389|0.11382|36|20|0.0010973362068966|0.038761086206897|5.6100001335144|2022-05-29|-0.2265|2016-10-09|0.1251|2016-07-03
2024-03-03 21:31:04|WEEKLY|05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|196.10177030094|13|9.7069672226903|0.0303|1|2|0.01154|210.4|-0.26698|37|-0.26697796063569|37|33.81|0.01436|0.04967|0.017972624614645|0.078758301773768|108.89110090154|400.02472248869|1484.8270484379|0.684|0.421|0.13088|57|29|0.0018590201134606|0.042034569365652|436.79998779297|2021-12-19|-0.18088|2008-10-12|0.16213|2022-11-13
2024-03-03 21:31:05|WEEKLY|05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|14.445241675656|4|0.83289130909347|-0.0466|1|1|-0.04661|16.57|-0.08625|4|0.016301268391419|30|24.89|-0.06603|0.01019|0.07996330082116|0.014162700565329|129.48464995191|102.8515926|89.567565917969|0.444|0.222|0.23832|9|4|0.0014460352422907|0.079190881057269|30.14999961853|2021-03-28|-0.35252|2022-03-06|0.24825|2023-06-18
2024-03-03 21:31:07|WEEKLY|05506|307|/equities/fiat|STOXX600/EAFAGROWTH|20.620892723452|56|1.2272023492222|0.6035|1|2|0.58545|24.435|0.75445|77|0.75445283501473|77|38.86|0.09393|0.17061|0.32866866925358|0.37868175340532|4195.3637098525|2775.2506399708|649.46972255791|0.419|0.326|0.22107|43|12|0.0025757879490151|0.075384837775203|24.715000152588|2024-03-03|-0.26691|2020-03-22|0.30361|2009-04-05
2024-03-03 21:31:08|WEEKLY|05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|-12.740496093289|89|0.69246228653834|0.2243|-1|1|0.22434|11.79|-0.13336|15|0.36742959556247|69|34.91|0.00189|0.05733|0.083083396136104|0.19154461735776|299.61863775368|730.19803887028|372.98323037186|0.545|0.318|0.22082|44|16|0.0021019273399015|0.069832641625616|20.010000228882|2022-04-24|-0.26983|2008-10-12|0.26119|2008-08-10
2024-03-03 21:31:09|WEEKLY|05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|87.429762073619|32|3.1208955983545|0.0797|1|1|0.07967|95.4|-0.17064|19|-0.10671137217739|18|35.38|-0.00621|0.03808|0.04255892212238|0.1057429400771|115.8361597151|157.85800516278|394.21486991016|0.524|0.333|0.21704|21|9|0.002942157622739|0.066787803617571|99.440002441406|2022-02-13|-0.24133|2020-03-15|0.22789|2011-12-04
2024-03-03 21:31:10|WEEKLY|05509|383|/equities/subsea|STOXX600|128.35325810644|34|8.863089390162|0.1748|1|1|0.1748|158.95|-0.18218|10|0.13937282653392|28|25.51|-0.06679|0.03278|-0.051268576068077|0.024315630020451|4.7605501394239|86.920788048712|281.32742822698|0.528|0.283|0.24942|53|22|0.0034930541516245|0.092701841155235|174.89999389648|1997-10-05|-0.4438|2002-09-29|0.55691|2008-11-30
2024-03-03 21:31:10|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
2024-03-03 21:31:12|WEEKLY|05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|109.38646457123|12|4.6545125725306|0.2176|1|2|0.16|124.7|-0.04667|21|-0.046665274201513|21|47|0.16485|0.28699|0.12574059463019|0.2291864977451|746.41084292642|787.02009227962|1861.1940372864|0.634|0.341|0.17118|41|20|0.0030366099071207|0.056191785345717|212.69999694824|2009-12-13|-0.66667|2010-03-21|1.88211|2009-05-03
2024-03-03 21:31:13|WEEKLY|05512|494|/equities/swedbank|STOXX600/EAFAVALUE|198.85224902994|6|9.0825831480603|0.0791|1|1|0.07913|229.1|-0.19236|13|-0.10930460986428|6|55.3|0.16452|0.24121|0.1400947090436|0.18792884101535|360.91129327004|326.67196353741|681.84528722515|0.593|0.37|0.17861|27|13|0.0024038651535381|0.061111194926569|235.69999694824|2007-02-18|-0.31425|2008-10-12|0.30263|2009-03-15
2024-03-03 21:31:14|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
2024-03-03 21:31:15|WEEKLY|05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|250.14362589532|15|15.693226801579|0.0677|1|2|0.03002|260.8|-0.09896|26|0.062703643952534|60|35.8|0.10297|0.18024|0.17813943883551|0.30855609444505|341.6067350892|469.60235971389|522.01759922374|0.72|0.44|0.22776|25|15|0.002975500550055|0.070272211221122|302|2024-02-04|-0.22116|2021-12-05|0.42636|2012-09-30
2024-03-03 21:31:16|WEEKLY|05515|498|/equities/tele2|STOXX600/EAFAVALUE|79.518271830893|9|3.6737506165835||0|0|-0.02626|86.78|0.05807|50|0.058072500865373|50|38.97|0.04969|0.12266|0.16459025282093|0.23982121250133|795.56952423812|1250.5547642235|488.07646472408|0.541|0.405|0.19458|37|10|0.0022228551724138|0.063967875862069|219.46000671387|2000-03-05|-0.23319|1998-10-11|0.36593|1998-10-18
2024-03-03 21:31:18|WEEKLY|05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|-0.31578421342689|20|0.017579139861069||0|0|-0.10377|0.284|-0.24614|15|0.037917250349784|20|33.1|-0.00106|0.08142|0.032395969678132|0.034319922468953|44.107244801115|45.444989823509|2.5677656465295|0.638|0.448|0.20155|58|24|-0.00043357400722022|0.072545951521403|12.10890007019|1987-05-03|-0.34557|2022-03-06|0.40223|1998-10-18
2024-03-03 21:31:19|WEEKLY|05517|469|/equities/telefonica|STOXX600/EAFAVALUE|-4.0384222726409|31|0.15374402565794|-0.0812|-1|1|-0.08119|3.822|-0.09452|23|-0.094518430812474|23|37.45|0.03747|0.07608|0.072622544431575|0.092535780044944|307.51509414332|262.78367994431|149.70623057888|0.575|0.375|0.16462|40|21|0.0010817408376963|0.055544993455497|27.346000671387|2000-03-12|-0.23748|2020-03-15|0.20544|2020-11-15
2024-03-03 21:31:20|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
2024-03-03 21:31:21|WEEKLY|05519|380|/equities/telenor|STOXX600/EAFAVALUE|109.4004923396|24|4.4073186360051||0|0|-0.05911|116.2|0.11879|19|0.11879264790811|19|39.42|0.01929|0.047|0.031332625327261|0.098352724220572|121.98213713014|179.87307297299|236.65987893969|0.579|0.368|0.12846|19|9|0.0015693911917098|0.043646424870466|190.80000305176|2019-06-23|-0.12782|2016-02-14|0.14016|2009-10-11
2024-03-03 21:31:21|WEEKLY|05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|24.253357305972|20|1.1262653584623||0|0|-0.03651|24.54|-0.12139|54|-0.12139334118683|54|36.91|-0.03636|0.01009|-0.043586598681826|-0.053796322900296|42.918027436755|52.209898632806|29.435048707052|0.515|0.333|0.14071|33|13|-0.00032556992724333|0.051006806790622|88.23999786377|2000-06-25|-0.19203|2008-10-12|0.14699|2001-01-14
2024-03-03 21:31:23|WEEKLY|05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|13.865788393661|33|0.87973724025982|0.1098|1|1|0.1098|16.475|-0.1575|17|1.2714452060713|84|34.65|0.10439|0.15238|0.21199417418083|0.49215100112747|420.02727227753|942.29948290063|1008.323637562|0.613|0.29|0.23228|31|16|0.0033973960216998|0.072704394213382|22.999799728394|2008-07-06|-0.34619|2020-03-15|0.23625|2020-11-08
2024-03-03 21:31:24|WEEKLY|05522|7020|/equities/terna|STOXX600/EAFAVALUE|-8.0325308992894|22|0.25111984333177|-0.026|-1|1|-0.026|7.262|-0.04789|28|-0.047888074504106|28|38.69|-0.03652|-0.00219|-0.013963818711766|0.032827194141762|76.73563622664|128.00876833987|420.01157895223|0.615|0.308|0.11423|26|14|0.0017438072054528|0.039010516066212|8.3699998855591|2022-05-29|-0.17542|2020-03-15|0.10743|2016-07-03
2024-03-03 21:31:25|WEEKLY|05523|1166527|/equities/thg-holdings|STOXX600|-90.039290287138|21|8.4832632866307||0|0|0.04027|62.92|0.86581|69|-0.25192307692308|28|40|0.0334|0.07433|0.30694334324218|-0.25192307692308|139.57751448|74.808|10.628378069079|0.5|0.25|0.47491|4|2|-0.0062952222222222|0.15179427777778|837.79998779297|2021-01-17|-0.38823|2022-06-19|0.36897|2023-01-15
2024-03-03 21:31:26|WEEKLY|05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|100.38775927799|12|12.83741408263|0.0843|1|1|0.08432|132.45|0.327|64|-0.050850519305899|10|45.11|0.27004|0.34601|0.38362884375608|0.75578500198682|2686.1611872677|20780.78307037|2034.5620935714|0.689|0.4|0.23794|45|23|0.0032515188633023|0.076161523762861|322.20001220703|2022-01-09|-0.39216|1986-08-10|0.36735|1987-04-26
2024-03-03 21:31:27|WEEKLY|05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP|-334.78229422292|37|12.110332687412|0.0756|-1|1|0.07556|313.2|0.10647|115|0.10646627787819|115|35|0.04843|0.09868|0.17061828336446|0.30617364995976|791.99248993572|1554.213543306|3684.7060259651|0.482|0.304|0.15019|56|19|0.0024467685370741|0.048428346693387|418.20001220703|2022-03-27|-0.18367|2008-10-12|0.23153|2001-02-04
2024-03-03 21:31:29|WEEKLY|05526|19020|/equities/trelleborg|STOXX600|343.85263663586|3|11.415789822551|0.1089|1|2|0.04706|382.7|-0.16923|4|0.39528662502805|94|27|-0.00555|0.0495|0.050101436641235|0.14629346625253|127.93258484677|209.82976110471|1004.4620145247|0.536|0.286|0.16023|28|12|0.003914036939314|0.055488021108179|382.70001220703|2024-03-03|-0.16429|2011-08-07|0.17582|2011-10-30
2024-03-03 21:31:30|WEEKLY|05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|139.51447180655|16|4.4704046716982|0.039|1|2|0.03146|147.55|0.05076|36|-0.0776698555306|49|37.72|-0.05228|0.22406|0.2607426481952|0.48747028834916|834.34565300603|1021.898754051|289.31373147403|0.76|0.4|0.17662|25|15|0.0048994676409186|0.045207286012526|394.79998779297|2009-10-18|-0.79994|2010-03-07|3.93569|2009-05-10
2024-03-03 21:31:31|WEEKLY|05528|547|/equities/ucb|STOXX600/EAFAVALUE|87.583886823415|9|4.9720377255285|0.3734|1|2|0.32702|108.55|-0.11858|34|-0.11858195862779|34|35.11|0.05455|0.11953|0.13368124883925|0.21722756604117|370.00196527533|752.86813014861|4619.149253486|0.582|0.4|0.1564|55|19|0.0027312068076328|0.052090495100567|116.05000305176|2022-04-17|-0.20708|2017-05-28|0.31462|2008-04-27
2024-03-03 21:31:32|WEEKLY|05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|-23.608025577054|79|1.3593419480275|0.3678|-1|1|0.36783|19.825|0.15504|44|0.15504472166554|44|35.77|0.01933|0.08312|0.075964962509971|0.062436629456716|500.09126112263|269.22924424816|36.611265381895|0.577|0.442|0.19241|52|20|0.00073443756449948|0.062701800825594|60.080001831055|2021-08-15|-0.48215|2012-08-12|0.41808|1989-02-12
2024-03-03 21:31:33|WEEKLY|05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|27.394557917011|36|1.1784807960548||0|0|0.45756|30.995|-0.33759|15|0.32930462313367|20|32.27|0.05167|0.11299|0.11664944891483|0.14658992419309|447.4045282422|292.71874232289|45.120916217734|0.61|0.356|0.20204|59|29|0.0012575502836514|0.072697674058793|433.26690673828|2007-05-13|-0.4327|2011-12-04|0.33589|2009-03-22
2024-03-03 21:31:35|WEEKLY|05531|989550|/equities/unilever-ord|STOXX600|-47.175238241146|39|1.3654939897254|0.0261|-1|1|0.02609|45.17|-0.0067|45|-0.0066979544108805|45|31.27|-0.01593|0.03151|0.016990644324555|0.060896252980935|117.99748911317|362.51044061502|1882.0831822521|0.625|0.438|0.10707|64|25|0.0019044286414909|0.039409921530162|57.770000457764|2019-09-08|-0.1905|2008-10-12|0.16423|1986-03-23
2024-03-03 21:31:36|WEEKLY|05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|-34.071449504766|5|1.6365414368587|-0.0403|-1|1|-0.04034|30.95|-0.07379|20|-0.073785772437624|20|30.17|-0.06587|0.00195|-0.069519460858893|-0.048459207809248|12.522129187136|33.413982923672|391.77215682679|0.479|0.333|0.20187|48|18|0.0020119421487603|0.06377835399449|37.139999389648|2022-12-11|-0.24839|2011-08-07|0.20856|2008-11-30
2024-03-03 21:31:37|WEEKLY|05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|22.178461321849|14|1.5308833300526|-0.0169|1|1|-0.01689|24.44|0.08266|32|0.033562207900861|23|27.21|-0.02797|0.01878|-0.0056773290636802|0.045905115017976|72.665167877543|118.70035255014|355.74964979885|0.737|0.368|0.19933|19|14|0.0032847169811321|0.061768452830189|38.590000152588|2022-01-09|-0.16558|2020-03-15|0.23328|2020-02-09
2024-03-03 21:31:37|WEEKLY|05534|612|/equities/verbund|STOXX600/EAFAGROWTH|-78.851264539752|4|4.907878942309||0|0|-0.02523|67.05|-0.23374|12|-0.23374337791337|12|34.95|0.01036|0.04711|-0.049391699107416|-0.05231378609845|36.013242349002|60.563219985404|197.2058913287|0.727|0.364|0.19767|22|14|0.0018112823834197|0.063868756476684|114.90000152588|2022-08-28|-0.23159|2020-03-15|0.16466|2011-03-20
2024-03-03 21:31:38|WEEKLY|05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|168.58792292652|14|14.419198226415|0.0475|1|1|0.04752|197.52|0.68836|39|0.68835919253377|39|38.14|0.42373|0.59184|0.441910571203|0.67149894529291|2586.7221541681|1518.3093386645|3657.7777922988|0.486|0.286|0.29633|35|15|0.0052655860534125|0.096627485163205|321|2021-01-10|-0.3774|2008-10-12|0.48437|2003-03-16
2024-03-03 21:31:40|WEEKLY|05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|24.736825989023|12|1.1757373528382|-0.0675|1|2|-0.10408|25.48|0.01319|21|0.21352662073198|36|40.05|0.01343|0.07301|-0.061784022755101|-0.017477305175232|52.654821435961|87.938640362334|156.22317827442|0.474|0.263|0.20349|19|8|0.001663018134715|0.068803691709845|54.979999542236|2018-01-28|-0.21176|2020-03-15|0.17555|2020-03-22
2024-03-03 21:31:41|WEEKLY|05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|254.78521185733|69|10.846595030303|0.5584|1|2|0.50827|289.95|-0.01532|37|-0.13206508532961|7|34|0.01551|0.08043|0.051133434461086|0.12807959562743|206.2805243567|770.48598357151|2340.1937382778|0.673|0.4|0.18943|55|28|0.0026474148606811|0.060927198142415|295.14999389648|2024-03-03|-0.25643|2008-10-12|0.2521|2009-03-15
2024-03-03 21:31:42|WEEKLY|05538|6903|/equities/vopak|STOXX600/EAFAVALUE|30.23492200859|3|1.4316922569024|0.0535|1|1|0.0535|34.66|-0.08046|14|0.32341946080983|52|33.38|0.0158|0.07694|0.074564081582307|0.10876484151014|400.66332051153|538.44579957646|1114.4694860623|0.492|0.361|0.16136|61|19|0.001892193326791|0.052079631992149|58.069999694824|2012-12-02|-0.18209|2015-08-23|0.22727|1999-07-11
2024-03-03 21:31:43|WEEKLY|05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|24.627784542878|13|1.2272482067161|-0.0543|1|2|-0.08376|24.94|-0.17345|5|-0.17345394476917|5|41.13|0.01783|0.05471|0.028968900879547|0.083201752918635|128.66894232491|210.63383912721|836.91276424259|0.613|0.387|0.13432|31|16|0.0021820124320124|0.041710411810412|42.299999237061|2022-01-02|-0.25502|2008-10-12|0.26415|2008-10-19
2024-03-03 21:31:44|WEEKLY|05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|12.536340260182|16|0.69284796009228|0.2335|1|2|0.21834|14.48|-0.23161|4|0.095097516767222|40|30.05|0.04239|0.08683|0.10291559307834|0.21972774030401|1162.0907225719|4841.5533293279|3080.8509742474|0.667|0.404|0.18981|57|25|0.0031761111111111|0.064109311342593|20.766645431519|2017-10-22|-0.30189|2008-10-12|0.31047|1998-05-17
2024-03-03 21:31:46|WEEKLY|05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|27.921646127824|14|1.5277554485943|0.2199|1|1|0.21986|32.18|-0.05267|36|-0.045893260104307|8|30.32|-0.02051|0.02834|0.064651772092534|0.15187361999954|169.64186992835|260.72691282545|413.62467143132|0.6|0.32|0.20631|25|12|0.0030096108949416|0.068895616083009|35.799999237061|2021-08-15|-0.23704|2020-03-15|0.22941|2009-08-23
2024-03-03 21:31:47|WEEKLY|05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|131.68149124426|17|4.9478342174065|0.1737|1|1|0.17374|145.25|-0.15116|24|0.08476288249462|59|39.75|0.00743|0.07028|0.088567610223226|0.20657922885981|321.14947411436|802.15447597286|11905.737425716|0.51|0.294|0.15813|51|19|0.0030075379344102|0.050369853157122|149.14999389648|2024-03-03|-0.27314|2000-03-12|0.26904|2001-04-01
2024-03-03 21:31:48|WEEKLY|05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|-385.48757979723|43|16.062530668086||0|0|0.18519|342.3|-0.08813|28|-0.08812677453386|28|31.19|-0.01176|0.04333|0.095235380628598|0.15830661581506|247.98746614901|305.46507924574|658.26920729417|0.531|0.344|0.18632|32|12|0.0029532019230769|0.065511721153846|505.79998779297|2022-06-05|-0.22845|2008-10-19|0.31857|2008-12-14
2024-03-03 21:31:49|WEEKLY|05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|334.65526659913|84|18.514915202635|0.9025|1|1|0.90252|392.3|0.06905|25|0.069048236403752|25|31.09|0.05587|0.09564|0.0030691961638518|0.12428587293219|94.747494648524|138.26209587728|967.68618385184|0.545|0.273|0.18179|11|6|0.0060522117647059|0.055156047058824|398.70001220703|2024-03-03|-0.12906|2018-10-14|0.14381|2016-02-21
2024-03-03 21:31:50|WEEKLY|05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|106.14071430727|13|5.036428564242|0.1244|1|2|0.05575|122.15|-0.1772|37|-0.17719503927486|37|36.22|0.11904|0.22102|0.22989167312966|0.32323173094244|350.52629165302|400.61456062336|3053.750038147|0.457|0.326|0.17133|46|12|0.0038026758045292|0.062025619785459|334.79998779297|2015-04-26|-0.85825|2016-03-20|0.22764|2009-02-08
2024-03-03 21:31:52|WEEKLY|05546|1052403|/equities/sea-limited|EAFAGROWTH|38.921594782636|2|4.0428014848082|0.0384|1|2|0|51.05|0.15086|40|-0.2363431330557|9|30.18|0.25271|0.38604|0.39826033813102|0.76879715219082|191.13944025583|468.85308830612|313.96063049484|0.727|0.455|0.35699|11|5|0.0072984384384384|0.12629453453453|372.69989013672|2021-10-24|-0.32871|2023-08-20|0.45091|2019-03-03
2024-03-03 21:31:53|WEEKLY|05547|484|/equities/atlas-copco-b|EAFAGROWTH|136.00553788149|70|6.2814868642108|0.4218|1|1|0.42176|155|0.02748|40|-0.11055286322343|5|36.85|0.00757|0.06894|0.036364945373797|0.14086689540987|118.10742692022|603.3585500162|11923.077360413|0.574|0.362|0.20438|47|19|0.0037838200999445|0.064963697945586|156.69999694824|2024-03-03|-0.20561|2008-10-12|0.27632|2008-11-02
2024-03-03 21:31:54|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
2024-03-03 21:31:55|WEEKLY|05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|69.118625353851|12|4.9194130804901||0|0|0.03695|83.64|-0.30645|8|-0.065788696136322|14|26.45|-0.12077|-0.04794|-0.09317023852817|0.044382798619892|11.597801052651|134.92374310262|2698.0645794427|0.586|0.345|0.21568|29|12|0.0053692416452442|0.070237107969152|106.65000152588|2022-01-02|-0.2097|2020-12-20|0.25117|2022-11-13
2024-03-03 21:31:55|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
2024-03-03 21:31:57|WEEKLY|05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|21.358385971512|6|1.0888713428293||0|0|0.01355|24.68|0.04666|27|0.046664738498376|27|45.35|0.18386|0.24634|0.45946293024555|0.58354850663562|780.47171264104|759.45609004416|833.78378334839|0.529|0.412|0.16211|17|5|0.0034067525773196|0.051600296391753|37.889999389648|2020-08-30|-0.1358|2021-05-30|0.16409|2022-12-04
2024-03-03 21:31:58|WEEKLY|05552|8271|/equities/coca-cola-ent|EAFAGROWTH|62.404641071966|11|2.5226195918152|0.0631|1|2|0.05247|69.4|-0.1199|11|0.20204949638883|44|35.16|0.00526|0.07014|0.065203246866563|0.17633428837022|107.991254771|714.27469834651|2721.5687381813|0.673|0.418|0.18015|55|22|0.0026351851851852|0.056255462962963|71.705001831055|2024-03-03|-0.37117|2008-10-12|0.29666|2000-02-06
2024-03-03 21:31:59|WEEKLY|05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|-119.80715391067|30|8.2842191869341||0|0|0.14647|108.1|-0.31131|27|-0.31131046367968|27|29.33|0.0884|0.14446|0.10484751423647|0.19329726401413|259.73139494712|425.49806882132|359.13620300374|0.543|0.326|0.19667|46|19|0.0024833018867925|0.067043294629898|407.75|2021-08-08|-0.41445|2016-03-20|0.42489|2001-09-30
2024-03-03 21:32:00|WEEKLY|05554|559|/equities/moeller-maersk-a|EAFAGROWTH|-12547.430098982|2|981.64336632744|0.0643|-1|1|0.06432|9310|-0.09969|17|-0.09969481180061|17|24.43|0.03487|0.08848|0.093190410532558|0.16080073596138|949.85807200426|2086.6409304607|2041.6666666667|0.537|0.354|0.1341|82|21|0.0024854241516966|0.051935434131737|23160|2022-01-16|-0.223|2023-04-02|0.28665|2002-12-22
2024-03-03 21:32:01|WEEKLY|05555|1082092|/equities/epiroc-b|EAFAGROWTH|-181.81519535849|19|7.0571069699708||0|0|-0.10811|172.2|-0.09704|48|-0.09703667411253|48|27.9|-0.06792|0.01291|-0.074329803069385|-0.063382883507946|66.052156002467|74.899256137419|215.2499961853|0.5|0.4|0.18588|10|3|0.0034462962962963|0.060640976430976|200.69999694824|2022-01-09|-0.13909|2020-03-15|0.15055|2022-03-13
2024-03-03 21:32:03|WEEKLY|05556|948495|/equities/campari?cid=948495|EAFAGROWTH|9.0976344651796|191|1.1746711392425||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|0.0025816810344828|0.073190668103448|13.470000267029|2021-11-28|-0.52278|2015-05-03|0.32016|2021-11-21
2024-03-03 21:32:04|WEEKLY|05557|1174890|/equities/endeavour-group|EAFAGROWTH|4.9974386494933|5|0.25642116457966||0|0|-0.05575|5.42|-0.03689|25|-0.036886404384764|25|45.33|-0.03136|0.0186|-0.036886404384764|-0.036886404384764|96.311|96.311|88.852461656234|0.333|0.333|0.12237|3|0|-0.00041907142857143|0.0458165|8.3999996185303|2022-08-21|-0.12981|2022-08-28|0.08141|2022-02-27
2024-03-03 21:32:04|WEEKLY|05558|958894|/equities/clx-communications-ab|EAFAGROWTH|26.218573253748|16|3.8193191508587|-0.0086|1|1|-0.00856|26.64|-0.01917|19|-0.01916710411404|19|38.45|0.61636|0.87602|1.1501812020267|1.4319894105191|992.67754119811|1339.3927479263|431.06796326255|0.545|0.455|0.3656|11|3|0.0071936529680365|0.11769550228311|204.80000305176|2021-09-12|-0.44972|2022-07-17|0.52443|2022-11-06
2024-03-03 21:32:05|WEEKLY|05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|-12.134426189209|134|0.917865177158|0.555|-1|1|0.55497|10.08|0.20736|60|0.20735604169448|60|23.25|-0.11951|-0.07388|-0.031789941050135|-0.031789941050135|88.02378816|88.02378816|56.949149656602|0.5|0.5|0.29358|4|3|-0.0013133628318584|0.086071238938053|30.35000038147|2021-02-07|-0.17686|2020-03-15|0.18851|2020-03-29
2024-03-03 21:32:06|WEEKLY|05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|-88.305062211634|24|5.1230956899288||0|0|0.00685|81.2|0.01163|45|0.011630814711157|45|34.58|0.02755|0.07557|0.082407789435852|0.15737804690152|287.4865339547|354.39468117664|146.30630080764|0.731|0.385|0.20241|26|13|0.0014738720173536|0.065370770065076|145.85000610352|2022-01-02|-0.19596|2008-10-12|0.32488|2008-11-02
2024-03-03 21:32:07|WEEKLY|05561|1076785|/equities/mercari|EAFAGROWTH|-2678.2679902025|14|197.92266340082||0|0|0.24702|2114|-0.07036|55|-0.070364238410596|55|35.38|0.00773|0.10304|0.13241102532328|0.059049903327103|120.49907641965|84.509753004959|46.461538461538|0.625|0.5|0.34367|8|4|0.00025716216216216|0.10384334459459|7390|2021-11-28|-0.2498|2018-12-23|0.35031|2020-03-29
2024-03-03 21:32:08|WEEKLY|05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|229.99099298105|16|11.836335672982|0.22|1|2|0.19955|263.9|-0.18057|4|-0.086477168512271|11|36.64|0.05337|0.10937|0.076588115829797|0.18097906526923|345.82527249354|985.56242450318|13194.999694824|0.548|0.357|0.16184|42|13|0.0039706756756757|0.052559298584299|373.39999389648|2022-01-02|-0.2|1997-04-27|0.45|1994-05-29
2024-03-03 21:32:09|WEEKLY|05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|4.7205635313721|10|0.1921978794313|-0.0222|1|1|-0.02222|4.84|0.2979|38|0.29790349135184|38|15.33|-0.02426|0.03063|-0.013350148234746|-0.013379139193446|57.536332237012|64.840791501039|36.806085878266|0.592|0.449|0.07484|49|8|0.0077218421052631|0.033019013157895|13.949999809265|2007-10-14|-0.87442|2008-03-16|7.18519|2008-03-30
2024-03-03 21:32:10|WEEKLY|05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|-26.71948244921|3|3.2307448469151|-0.1297|-1|1|-0.12966|19.864|-0.39303|9|-0.39302726784383|9|37.7|0.20719|0.25476|0.23703520958533|0.60846162570007|68.206473954021|206.76062652028|421.14530604231|0.8|0.4|0.3549|10|8|0.0068865963060686|0.11067448548813|134.69999694824|2021-05-09|-0.42745|2023-05-28|0.44946|2018-02-18
2024-03-03 21:32:11|WEEKLY|05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|-16.228601131474|6|1.1328670692559|0.1318|-1|1|0.13184|13.005|-0.14032|7|-0.14031562708043|7|34|-0.01241|0.05016|-0.058314123848354|-0.013127406045207|39.296591101471|79.389935919115|167.80645308956|0.542|0.417|0.18826|24|6|0.0014863946406821|0.060398514007308|26.520000457764|2022-08-21|-0.23664|2008-10-12|0.15991|2008-12-21
2024-03-03 21:32:13|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
2024-03-03 21:32:13|WEEKLY|05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|258.36393671616|70|10.912018042856|0.5128|1|1|0.51282|295|-0.01351|36|-0.069674852107703|17|32.77|0.03272|0.09134|0.099742643318818|0.16087680699922|749.7069492228|847.48769219543|2361.8895548914|0.544|0.316|0.18231|57|25|0.0027075787299948|0.057844383066598|299.39999389648|2024-03-03|-0.25758|1990-11-25|0.25281|2009-03-15
2024-03-03 21:32:14|WEEKLY|05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|249.65642633995|24|18.769767909453|0.3821|1|2|0.28824|291.4|-0.34964|25|-0.11882224609539|16|28.87|-0.05689|0.01623|-0.016329179601982|-0.046377843820791|72.930774771265|76.429110742922|114.95068792761|0.467|0.333|0.22362|15|3|0.0015216666666667|0.072965460526316|434.60000610352|2021-08-08|-0.23508|2017-01-08|0.22513|2017-11-05
2024-03-03 21:32:15|WEEKLY|05569|943483|/equities/sitc|EAFAGROWTH|-14.789747264688|44|1.400167105734|0.0507|-1|1|0.05067|12.74|1.54081|60|1.5408050548392|60|41|0.04517|0.15795|0.23015109032971|0.31416619072216|187.78341767215|292.47475690702|313.7931022333|0.5|0.438|0.27162|16|8|0.0032766809728183|0.085938283261802|35.013706207275|2021-09-26|-0.25664|2011-09-25|0.25799|2015-04-19
2024-03-03 21:32:16|WEEKLY|05570|26330|/equities/rockwool-international-b|EAFAGROWTH|1831.58699358|14|127.27390192601|0.144|1|1|0.14399|2173|-0.23585|34|-0.10898550724638|21|44.03|0.2379|0.33244|0.40086239170028|0.53313907187914|2071.8991324573|3399.8684283598|1207.2222222222|0.576|0.455|0.18419|33|10|0.0028276739427012|0.059199106412005|3486|2021-09-05|-0.23039|2008-10-26|0.28966|2009-03-22
2024-03-03 21:32:18|WEEKLY|05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|7.6341718902052|13|0.26454545379401|-0.0344|1|1|-0.03444|8.13|-0.01741|38|-0.017412918799733|38|51.73|0.06352|0.08293|0.13092467037481|0.27309729893694|187.23723427095|264.50117680988|444.26229091717|0.533|0.333|0.13051|15|8|0.0023407868020305|0.039876535532995|9.8999996185303|2019-08-11|-0.24242|2020-03-22|0.14087|2020-04-12
2024-03-03 21:32:18|WEEKLY|05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|6314.4248126076|18|215.35530059594|0.1633|1|1|0.1633|6910|-0.08197|17|-0.06145251396648|12|29.77|-0.01012|0.02972|0.0044382815529197|0.039053867505892|95.749516088306|143.50634541661|140.16227180527|0.487|0.308|0.08953|39|9|0.00065019524617996|0.03049441426146|7170|2024-02-18|-0.1875|2002-11-17|0.19079|2016-07-24
2024-03-03 21:32:19|WEEKLY|05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|12.130813557075|12|0.84056203955844|0.2663|1|2|0.14156|14.475|0.19183|43|0.19183042842364|43|50|0.14195|0.22712|0.19183042842364|0.19183042842364|119.183|119.183|73.10606534962|0.333|0.333|0.24917|3|1|0.00027863354037267|0.098420683229814|21.385000228882|2021-02-07|-0.19301|2021-11-21|0.19115|2021-11-07
2024-03-03 21:32:20|WEEKLY|05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|5.2273879835786|6|0.29278361827786|0.1997|1|2|0.14019|6.1|0.12954|29|0.12954423253191|29|29.35|0.52321|0.72972|1.0819548540902|1.8237829823223|2511.638350336|7317.6861102284|6777.7774024892|0.615|0.385|0.24339|26|9|0.0080982942708333|0.074846028645833|21.739999771118|2020-08-23|-0.21147|2020-12-20|0.5|2009-03-29
2024-03-03 21:32:21|WEEKLY|05575|1123144|/equities/futu-holdings|EAFAGROWTH|42.902551008355|33|4.5724058067223|0.0349|1|2|-0.05348|55.57|-0.44428|30|-0.19695767713116|6|32.71|0.8002|0.98088|1.198086232096|1.9762526592308|354.66642924425|423.79273035866|362.7284647636|0.714|0.429|0.40038|7|5|0.010885747126437|0.1492598467433|204.25|2021-02-14|-0.34499|2023-01-01|0.58081|2022-03-20
2024-03-03 21:32:23|WEEKLY|05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|220.29589334473|32|17.857259828418|0.6184|1|1|0.61836|265.88|-0.06293|14|-0.062931964840617|14|35.46|-0.05928|0.02194|0.14521528389207|0.30154451906295|134.74989878843|194.4696695882|892.21480432843|0.462|0.308|0.29192|13|4|0.0067618902439024|0.092403902439024|283|2024-02-18|-0.19736|2016-02-14|0.41678|2015-02-15
2024-03-03 21:32:23|WEEKLY|05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|39.482991387764|10|0.66660256078258|0.0704|1|2|0.05834|40.09|-0.0631|1|0.14432459115957|31|30.6|0.008|0.07152|0.063074655127932|0.17425709816952|142.48508166592|367.29457470864|902.52140802437|0.68|0.44|0.14927|25|9|0.0035152067183462|0.050022441860465|51.869998931885|2017-06-25|-0.15186|2011-08-07|0.14779|2009-04-19
2024-03-03 21:32:24|WEEKLY|05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|3283.9911274877|15|387.43930769001||0|0|-0.05119|4170|-0.13566|52|-0.082938388625592|20|40.52|0.23121|0.32748|0.32051768591128|0.55317335771748|3784.1871159092|7324.6570347334|2503.0011087809|0.606|0.364|0.27842|33|14|0.0051873427091044|0.090346987416728|9510|2021-01-03|-0.26667|1998-10-04|0.44084|1999-03-07
2024-03-03 21:32:25|WEEKLY|05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|511.05341769923|58|16.78219206575||0|0|0.15665|565.6|-0.17683|13|0.32069192261855|47|37.64|0.02856|0.11399|0.08437061645745|0.16014379320682|311.64113287474|476.57357479342|907.86514046934|0.489|0.298|0.14422|47|16|0.0020063800657174|0.044245487404162|637.79998779297|2021-08-08|-0.49456|2013-03-10|0.44444|1992-11-22
2024-03-03 21:32:26|WEEKLY|05580|100089|/equities/wynn-macau|EAFAGROWTH|-7.5753834668337|41|0.53603805124013|0.0209|-1|1|0.02093|6.55|0.32659|25|0.32659401939852|25|44.44|0.13149|0.21915|0.31634128043202|0.30352665089663|648.54462121278|296.47365302331|60.760671177953|0.563|0.375|0.26458|16|7|0.0015115312916112|0.0914227563249|38.799999237061|2014-03-09|-0.3545|2021-09-19|0.55963|2022-12-04
2024-03-03 21:32:28|WEEKLY|05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|-2.8334095366192|42|0.1950383676855||0|0|0.30499|2.37|0.53072|73|-0.1645299667918|10|36.4|0.13311|0.20661|0.37029270712895|0.70742745968213|495.65029969153|430.55073263977|76.205786672094|0.55|0.25|0.22986|20|9|0.0012193368010403|0.082121859557867|27.610000610352|2013-10-27|-0.27435|2021-09-19|0.24684|2022-12-04
2024-03-03 21:32:29|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
2024-03-03 21:32:29|WEEKLY|05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|116.35397024932|9|4.4196935206676||0|0|-0.02674|126.68|0.02416|12|0.024155967083395|12|47.39|0.08669|0.14057|0.20464331124521|0.33810688745079|1313.6914483364|1421.5136687991|1093.9551048342|0.645|0.387|0.17663|31|13|0.0025060528097495|0.057746790792146|134.94000244141|2023-03-12|-0.25768|2008-10-12|0.44601|2009-03-22
2024-03-03 21:32:30|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
2024-03-03 21:32:31|WEEKLY|05585|1177390|/equities/universal-music-nv|EAFAVALUE|23.884137262853|32|1.2482193872798|0.2452|1|2|0.19204|27.56|-0.14305|23|-0.14304841890125|23|19.2|-0.17202|-0.14087|-0.17206568830333|-0.14304841890125|68.4634494|85.695|117.55171603618|0.4|0.2|0.22186|5|2|0.0020542519685039|0.062393385826772|28.790000915527|2024-03-03|-0.09666|2022-06-19|0.1206|2022-03-13
2024-03-03 21:32:33|WEEKLY|05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|0.67197840262575|4|0.0312440496749||0|0|-0.01349|0.775|-0.02739|2|-0.027390563954683|2|5.04|-17.37851|0.02784|-8.8737106669946E-5|0.017810222249879|0.052621440093094|0.15897309597016|79.47087553368|0.542|0.389|0.0525|144|4|5.4853646227709|0.031039574759945|2.7363998889923|2013-05-05|-0.99974|2021-07-25|3999.00016|2021-08-01
2024-03-03 21:32:34|WEEKLY|05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE|32.476868747438|11|2.0710439288731|0.0703|1|1|0.07032|39.27|-0.13582|10|-0.13582204476922|10|36.38|-0.01882|0.04749|0.16361893252357|0.32752621638009|338.73834328913|500.18978181397|1768.918916742|0.571|0.333|0.23857|21|11|0.0049902067183463|0.073575051679587|50.439998626709|2021-09-12|-0.28173|2011-08-07|0.31081|2009-05-10
2024-03-03 21:32:35|WEEKLY|05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|11.089613761309|11|0.73096216857335|0.3194|1|2|0.28817|13.5|-0.16803|11|-0.16803281812122|11|38.21|0.02151|0.09364|0.12619085957038|0.22300124668608|634.26330587708|1212.3710688964|1824.3243008134|0.632|0.368|0.24834|57|26|0.0029434095063985|0.080807623400365|72.309997558594|2015-08-02|-0.36302|2017-08-06|0.5|1984-09-09
2024-03-03 21:32:36|WEEKLY|05589|1036819|/equities/nippon-building|EAFAVALUE|563596.1804965|34|18578.905172228|-0.0284|1|1|-0.02843|581000|-0.02151|47|-0.021505376344086|47|54.19|0.07927|0.11835|0.13110298077247|0.18056913036271|281.07562561887|274.73890851687|198.29351535836|0.476|0.333|0.11867|21|7|0.0012470025619129|0.045037916310845|1010000|2007-05-13|-0.27702|2008-10-12|0.31712|2020-03-29
2024-03-03 21:32:37|WEEKLY|05590|1036820|/equities/japan-real-estate|EAFAVALUE|-582867.51927241|4|17160.255781723||0|0|0.02351|540000|0.00436|52|0.0043645744085419|52|48.67|0.03828|0.07427|0.060334112623514|0.079817008113562|184.71845713943|191.73934049652|198.52941176471|0.542|0.417|0.11561|24|9|0.0012368403074295|0.044223134073442|865000|2007-05-27|-0.26413|2008-10-12|0.308|2020-03-29
2024-03-03 21:32:38|WEEKLY|05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|-286191.16532045|59|10963.721773483|0.1334|-1|1|0.13338|248200|-0.16012|8|-0.16011730205279|8|43.08|-0.03282|0.01698|0.053966563341112|0.15047289571279|114.49449639583|141.91344250646|188.57889618283|0.417|0.25|0.14221|12|5|0.0015709739130435|0.043353165217391|412000|2022-01-02|-0.19152|2020-03-22|0.21519|2020-03-29
2024-03-03 21:32:39|WEEKLY|05592|1056306|/equities/glp-j-reit|EAFAVALUE|-135971.67550927|127|5490.5585030895|0.3471|-1|1|0.34705|117400|-0.27086|3|-0.27086092715232|3|38.08|-0.02827|0.04751|0.063913561303554|0.063913561303554|107.46487076839|107.46487076839|189.83708614626|0.333|0.333|0.14258|12|2|0.0017385077186964|0.043902572898799|205000|2021-08-08|-0.26794|2020-03-22|0.41935|2020-03-29
2024-03-03 21:32:40|WEEKLY|05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|-268993.75688559|106|9048.1270656775|0.2229|-1|1|0.22287|241300|0.09116|23|0.091156436796237|23|51.88|0.1535|0.19415|0.2733486602867|0.30772813922876|588.25041111922|569.62923154017|214.48888888889|0.5|0.438|0.19207|16|8|0.0022336684491979|0.051377572192513|354000|2022-01-09|-0.5411|2008-10-19|0.52697|2008-12-07
2024-03-03 21:32:41|WEEKLY|05594|1056319|/equities/japan-retail|EAFAVALUE|-100626.97839422|59|3475.6594647409||0|0|0.11032|87900|-0.07626|25|-0.076261914708069|25|45.29|0.05115|0.08529|0.15107171485143|0.14154127010223|468.96921384892|270.59159376561|79.909090909091|0.542|0.375|0.1362|24|8|0.00081972052401747|0.049690375545852|330000|2007-05-13|-0.47108|2015-12-20|0.29171|2020-03-29
2024-03-03 21:32:42|WEEKLY|05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|-165778.13432736|4|5453.4402982086||0|0|0.0712|144800|-0.03119|38|-0.031194705524726|38|36.25|-0.01476|0.00729|0.037597420716815|-0.01273638168321|114.01731495287|95.925723500652|93.190765031702|0.333|0.25|0.10736|12|3|0.0009001598173516|0.042422534246575|209300|2019-11-03|-0.39385|2020-03-22|0.65228|2020-03-29
2024-03-03 21:32:43|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
2024-03-03 21:32:44|WEEKLY|05597|26117|/equities/industrivarden-ab|EAFAVALUE|320.11476612829|69|10.595075922733|0.3648|1|2|0.33096|354.7|0.21745|52|0.21744622916617|52|34.69|0.06887|0.11644|0.093365249943993|0.17187408750675|699.69155688824|1312.4421246815|1576.4444986979|0.588|0.373|0.13706|51|17|0.0022537071311922|0.050993723462167|356.29998779297|2024-03-03|-0.2674|2008-10-12|0.17241|1998-10-18
2024-03-03 21:32:45|WEEKLY|05598|102050|/equities/hkt-trust|EAFAVALUE|8.5461767464472|12|0.33375284634223|0.0506|1|2|0.00966|9.41|0.02306|28|-0.055445584006524|19|33|-0.00613|0.01432|0.011206122985497|0.10602386009134|100.03912636159|150.36131053592|212.89592047478|0.684|0.263|0.12247|19|12|0.0015368808777429|0.039405768025078|13|2019-08-11|-0.17407|2013-06-09|0.14143|2014-06-29
2024-03-03 21:32:46|WEEKLY|05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|5.1620168997926|9|0.24599439852495||0|0|0.05169|5.9|-0.23047|33|-0.13320817882548|6|40.92|0.04873|0.10794|0.30032868938869|0.61983546979319|219.97310006175|327.58862358384|593.62109760943|0.385|0.231|0.17049|13|4|0.0040747037037037|0.052362925925926|9.9399995803833|2021-01-10|-0.16881|2021-02-14|0.32897|2015-05-03
2024-03-03 21:32:47|WEEKLY|05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|-5.5109284996208|23|0.31364285545932|0.245|-1|1|0.24503|4.56|0.24573|32|0.24572680641967|32|30.44|-0.03303|0.06391|0.01840904528999|0.01840904528999|100.22251959445|100.22251959445|88.715954498602|0.444|0.444|0.1228|18|6|0.00064945614035088|0.047427842105263|11.957225799561|2020-01-05|-0.32756|2017-12-17|0.21429|2020-03-29
2024-03-03 21:32:48|WEEKLY|05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|320.78764592163|69|10.387450342203||0|0|0.32686|355.2|0.30025|52|0.30024670160575|52|31.66|0.04811|0.08848|0.098916829411244|0.1514784199673|1288.4941279379|1323.4008140982|2029.7143554688|0.61|0.373|0.13543|59|23|0.0022983884297521|0.051369287190082|356.5|2024-03-03|-0.26733|2008-10-12|0.22764|1992-11-29
2024-03-03 21:32:49|WEEKLY|05602|8556|/equities/sino-land|EAFAVALUE|-9.3150812609243|29|0.46172204497226||0|0|0.03037|8.62|-0.17071|21|-0.17070894385465|21|30.88|-0.07766|-0.037|-0.053675586224625|-0.075066377471734|48.034789349765|57.19779251862|65.952563786001|0.5|0.292|0.17604|24|10|0.00016078023407022|0.056395318595579|17.180000305176|2010-11-07|-0.13558|2020-03-15|0.14956|2010-11-07
2024-03-03 21:32:50|WEEKLY|05603|50007|/equities/chow-tai-fook|EAFAVALUE|-13.291730756245|33|0.96543962492055||0|0|0.10016|11.5|-0.21208|50|-0.21208383021022|50|33.61|0.0303|0.08475|0.093398643519099|0.13671799802287|157.95017428387|179.35787183679|81.676136806207|0.611|0.444|0.21429|18|7|0.0008805180533752|0.072398697017268|18.540000915527|2021-10-24|-0.20366|2022-11-27|0.16308|2021-10-17
2024-03-03 21:32:51|WEEKLY|05604|1056320|/equities/orix-jreit|EAFAVALUE|-176159.04047749|60|5436.3468258308|0.1093|-1|1|0.10934|156400|-0.05973|25|-0.059734612067242|25|41.27|0.03174|0.08047|0.083902271085289|0.069349189745723|267.41067111708|171.49891898928|155.15873015873|0.577|0.385|0.13635|26|10|0.0012343286219081|0.047564169611307|250000|2007-05-13|-0.36215|2020-03-22|0.29953|2020-03-29
2024-03-03 21:32:52|WEEKLY|05605|1056325|/equities/united-urban|EAFAVALUE|-154925.54384401|12|4722.6631532026|0.0084|-1|1|0.00839|141800|-0.08157|29|-0.081567116249197|29|37.18|0.01951|0.04838|0.03809300607957|0.069154478177723|144.52309078553|184.32477720727|175.78484022333|0.5|0.393|0.1369|28|12|0.0013249429657795|0.047705313688213|223700|2019-11-10|-0.37022|2020-03-22|0.35904|2020-03-29
2024-03-03 21:32:54|WEEKLY|05606|32487|/equities/swire-properties-close-only|EAFAVALUE|-17.769322704122|37|1.005632831788|0.1506|-1|1|0.15064|15.9|0.02267|28|0.022665462211872|28|42.57|-0.05322|0.00953|-0.10224650082615|-0.062179589439074|57.505650182577|81.987408646853|91.801385096339|0.357|0.214|0.15502|14|3|0.00038696202531646|0.051922943037975|34.650001525879|2019-04-07|-0.11961|2020-05-24|0.12978|2020-06-07
2024-03-03 21:32:55|WEEKLY|05607|8553|/equities/swire-pacific-a|EAFAVALUE|53.113587764366|11|3.6954709995246|0.009|1|2|-0.01569|62.75|-0.20624|12|0.19045180517827|30|44.71|0.02818|0.06172|0.020192455267426|0.090311410500688|111.70104234171|138.13519689949|92.619926199262|0.529|0.235|0.17198|17|7|0.00052796103896104|0.050030064935065|119.93000030518|2011-01-09|-0.22859|2020-03-22|0.16265|2010-11-07
2024-03-03 21:32:55|WEEKLY|05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|6.065999144062|10|0.26800024716571||0|0|0.02384|6.87|-0.14701|11|-0.17076925130991|8|37.07|-0.03003|0.00201|-0.055818094566407|0.070391348174382|59.803024581691|114.93415841333|276.87097753342|0.467|0.2|0.14679|15|7|0.0022914690265487|0.046505345132743|7.5999999046326|2021-01-10|-0.13315|2020-03-01|0.13093|2021-01-10
2024-03-03 21:32:56|WEEKLY|05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|4.4433732481106|10|0.13054226334546|0.0234|1|1|0.02335|4.82|0.00212|28|-0.18480141255803|31|57.44|0.03039|0.05167|0.024017483256785|0.073291466777116|103.03993057316|108.5340976|91.634980264744|0.444|0.222|0.08948|9|4|9.676806083649E-6|0.02585427756654|8.3199996948242|2019-02-24|-0.07861|2022-12-18|0.14653|2022-11-13
2024-03-03 21:32:57|WEEKLY|05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|-10.146418400052|24|1.0771203518204|0.272|-1|1|0.27198|7.12|0.2089|50|0.20889982058192|50|39.73|0.11378|0.18121|0.29507758432028|0.35985171562717|715.82512452857|563.19481687265|38.341410891587|0.5|0.364|0.32584|22|11|0.0019189409141583|0.11240386845039|40.25|2014-03-09|-0.2848|2022-03-13|0.36571|2022-12-04
2024-03-03 21:32:59|WEEKLY|05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|-0.32001548558473|19|0.018237985290532||0|0|-0.20609|0.2932|-0.20373|7|-0.20373401724765|7|37.68|-0.03409|0.04459|-0.029473555266029|-0.068029434220226|39.919537832823|34.069784624033|19.797433949519|0.643|0.464|0.18195|28|11|-0.00022260950605778|0.065568760484622|2.5999999046326|2005-04-10|-0.40532|2022-03-06|0.28388|2021-11-28
2024-03-03 21:33:00|WEEKLY|05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|191.367110775|13|11.940460909552||0|0|-0.10819|206.9|0.72534|78|0.72533641567366|78|38.8|0.04657|0.125|0.18638695380701|0.34191273741639|882.1249692748|2320.4785359604|1898.1651480496|0.512|0.341|0.17414|41|13|0.0027391391141609|0.059340692451653|431.60000610352|2021-11-21|-0.27692|2023-06-25|0.22857|2019-02-03
2024-03-03 21:33:01|WEEKLY|05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|68.487566284025|33|3.2417298401342|0.1816|1|1|0.18164|77.35|-0.04868|19|-0.048684179898666|19|37.78|0.05963|0.14746|0.042902101287489|0.042275648709986|150.00638577691|132.63919416589|337.03701918402|0.522|0.391|0.26898|23|9|0.0043734073251942|0.087275160932297|80.610000610352|2024-02-25|-0.48367|2020-03-15|0.78077|2008-11-30
2024-03-03 21:33:02|WEEKLY|05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|241.10426652467|17|11.965244491777|0.2876|1|2|0.27564|278.6|-0.08603|17|0.034199070504709|24|42.55|0.18363|0.22338|0.29446090954151|0.4114229511117|426.20997389193|342.04528845607|226.50407000286|0.636|0.364|0.22257|11|6|0.0043159090909091|0.067663181818182|281|2024-03-03|-0.79694|2016-03-06|0.16845|2022-11-13
2024-03-03 21:33:02|WEEKLY|05615|579|/equities/outotec|MSCI_EU_SMALLCAP|-10.426415804043|20|0.55571129324455||0|0|-0.10888|9.94|-0.00089|47|-0.00089170460671861|47|40.32|0.08988|0.185|0.0077180150428572|-0.10332525634422|87.608375060253|49.471056775535|282.94903353266|0.409|0.273|0.25859|22|6|0.0033585540838852|0.091343509933775|13.687999725342|2007-11-04|-0.36884|2018-10-28|0.31799|2018-11-04
2024-03-03 21:33:04|WEEKLY|05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|195.55357616785|16|13.32453483141|0.2003|1|1|0.20031|230.7|0.14234|23|0.14233710729127|23|16.95|-0.28126|0.2069|0.15582824546535|0.2185395828518|44.595874526233|54.453267182144|169.95726212775|0.476|0.381|0.23263|21|4|0.010133477088949|0.05643986522911|249.60000610352|2024-02-11|-0.74368|2017-12-17|2.95873|2018-06-03
2024-03-03 21:33:05|WEEKLY|05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|-303.10463079022|22|22.377775288451||0|0|-0.07243|282.8|1.13431|88|1.134313695571|88|46.2|0.14406|0.20569|0.27154694271985|0.44969870941194|279.30602292738|333.78799934423|354.6081351636|0.6|0.4|0.22178|10|5|0.003674016563147|0.066720227743271|556.5|2022-01-09|-0.16649|2020-03-15|0.19754|2022-11-13
2024-03-03 21:33:06|WEEKLY|05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|117.42661479361|14|8.3075371760733|0.0102|1|2|-0.00851|128.15|0.30063|98|0.068982186765664|53|35.44|-0.00646|0.03616|0.12114130753657|0.18167279564719|386.90733691713|443.43481642699|915.3570992606|0.41|0.282|0.15556|39|13|0.0023969964157706|0.0559670609319|218.24369812012|2021-12-05|-0.26393|2008-10-12|0.28619|2008-10-19
2024-03-03 21:33:07|WEEKLY|05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|129.31385247793|17|13.010843798857|0.5581|1|2|0.48741|168.3|-0.31754|3|-0.18621926965356|9|39.38|0.15773|0.30218|0.35083469430871|0.54132122305067|879.78350500163|1291.8678443513|1685.8660362207|0.405|0.27|0.26645|37|8|0.0041374541751528|0.087904582484725|182.89999389648|2024-02-25|-0.49509|2013-02-24|0.45897|2000-02-13
2024-03-03 21:33:08|WEEKLY|05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|-5.5841468381354|44|0.72085554376508||0|0|0.65052|3.6695|0.61279|50|1.1553232482794|99|55.25|0.31365|0.64534|0.89429090139924|1.4470784448436|1018.8909854456|590.30550756|145.03953177983|0.5|0.25|0.34223|8|2|0.0045192371134021|0.11529402061856|69.379997253418|2021-11-28|-0.42095|2023-05-14|0.53216|2017-04-09
2024-03-03 21:33:09|WEEKLY|05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|91.703611057735|12|10.433366965106|-0.269|1|1|-0.269|92.8|0.4922|111|0.27361894720859|47|58.69|0.66186|0.7923|0.71781962133416|1.2790690427759|912.05175487864|647.83321981805|2666.6667397452|0.462|0.231|0.28356|13|6|0.0062078811369509|0.093104832041344|319.39999389648|2021-09-12|-0.24287|2023-04-23|0.25882|2010-05-16
2024-03-03 21:33:10|WEEKLY|05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|330.99413113498|101|15.718620920501|0.6937|1|1|0.69367|382.6|-0.10299|10|-0.10299454435967|10|31.12|0.0439|0.11479|0.058862564816494|0.13598538796507|147.38356179007|777.67215299202|1598.8299257178|0.61|0.407|0.20589|59|27|0.0027106611570248|0.065354220041322|383.5|2024-03-03|-0.19994|1987-10-25|0.28037|1993-01-10
2024-03-03 21:33:11|WEEKLY|05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|186.26936354023|12|14.263422962481||0|0|-0.03351|230.7|-0.25165|4|1.5245098039216|65|36|0.13078|0.24532|0.27657424669812|0.41882237730538|1676.3661335968|1974.9237818427|1201.5624363596|0.511|0.333|0.21452|45|19|0.0035742611894543|0.071128510116493|376.5|2021-11-28|-0.79375|2014-02-09|0.2997|1998-10-18
2024-03-03 21:33:12|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
2024-03-03 21:33:13|WEEKLY|05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|-103.36131200466|2|5.9771038998278|-0.0018|-1|1|-0.00184|87.24|-0.0914|12|-0.09140228340527|12|34.1|-0.02594|0.07896|0.0051931631584445|0.02945127952103|37.37559642838|69.062828111262|33.652214608131|0.479|0.333|0.18551|48|14|0.0018313736263736|0.06259525030525|185|2020-02-23|-0.93172|1992-08-23|0.3599|1993-03-14
2024-03-03 21:33:15|WEEKLY|05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|44.255236654753|14|2.5698126083277|0.0998|1|1|0.09975|53.25|-0.06059|20|-0.060593540786716|20|35.33|-0.01326|0.05837|0.039856166675908|0.075950456144749|108.90764413126|116.90763349106|134.81016564|0.444|0.333|0.19332|9|3|0.0020029305135952|0.065243413897281|59.549999237061|2023-03-05|-0.25749|2020-03-15|0.2408|2020-05-03
2024-03-03 21:33:16|WEEKLY|05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|240.63668980692|6|22.373993973451|0.1457|1|2|0.07914|300|-0.09925|23|-0.18234722315681|5|32.67|-0.01017|0.07764|0.10472863897672|0.42281552805573|100.44932934592|165.8177847|147.78325123153|0.444|0.222|0.26823|9|3|0.0027364882943144|0.081798260869565|861.5|2021-08-29|-0.18129|2022-01-30|0.26914|2022-11-06
2024-03-03 21:33:16|WEEKLY|05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|547.35338262184|2|36.548872459386|0.0931|1|2|0.0184|664|-0.08306|31|0.0071104065368035|30|48.4|0.28803|0.3643|0.43792662565922|0.82664055920625|498.59717646835|878.11476422963|1930.2324725203|0.8|0.467|0.20693|15|10|0.005026863823934|0.068817221458047|797|2021-10-31|-0.17215|2020-03-01|0.15581|2015-03-01
2024-03-03 21:33:17|WEEKLY|05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|73.699981644655|15|4.581350440384|-0.1285|1|1|-0.12853|77.84|-0.19444|14|0.046709832691125|29|53.45|0.18511|0.3169|0.55234475318698|0.81779138771381|1473.9326857733|1855.2491797147|944.66017597144|0.345|0.241|0.21042|29|5|0.0027859974424552|0.073852416879795|145.44999694824|2019-11-17|-0.23194|1998-12-13|0.36709|1998-11-08
2024-03-03 21:33:18|WEEKLY|05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|-11.754331566453|112|3.5863605166674||0|0|0.99744|1.063|-0.06912|25|-0.069122296525068|25|24.33|-0.15718|0.00217|-0.03513744464006|0.050522296626401|77.063828576701|108.86566731183|0.4876146622754|0.667|0.5|0.22751|6|1|-0.012187548638132|0.12472431906615|535|2021-10-31|-0.75366|2023-12-03|0.25545|2019-10-27
2024-03-03 21:33:20|WEEKLY|05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|-127.75435400786|73|7.6831173922691||0|0|0.35264|106.75|-0.01125|28|-0.011247311771817|28|43.33|0.02647|0.09334|0.0075741695158649|0.043907527157571|96.23384335712|119.98462248988|50.058616647128|0.5|0.278|0.18834|18|5|0.00031652582159624|0.067080762910798|249|2007-11-11|-0.32435|2008-10-12|0.23328|2008-11-02
2024-03-03 21:33:21|WEEKLY|05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|124.12062239286|2|4.9931253604193|0.2426|1|2|0.17966|139.2|0.64786|3|0.6478592698138|3|2.42|0.1069|0.22369|0.28682215876423|0.46023651748166|368.80712128005|419.01330480589|213.17290899141|0.5|0.333|0.06756|12|0|0.039768333333333|0.007878|210|2022-02-20|-0.25362|2022-04-17|0.54155|2020-10-04
2024-03-03 21:33:21|WEEKLY|05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|-447.69444164284|91|18.600846329676|0.1102|-1|1|0.11021|417.4|-0.09901|16|0.31067961165049|68|27.97|-0.04095|0.03761|-0.032040543279656|0.0086220960312191|20.948635688775|83.733872063095|656.28931432495|0.5|0.333|0.16809|66|19|0.0020815495867769|0.057877159090909|580.59997558594|2022-05-01|-0.31522|2001-03-25|0.36709|1992-11-22
2024-03-03 21:33:22|WEEKLY|05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|83.881133291001|23|6.1254902719246|-0.1045|1|1|-0.10449|90.76|0.17635|35|-0.14191068138689|13|30.76|-0.01958|0.05175|0.10821932216184|0.12381075277099|329.52865516076|207.7007731713|253.02482531036|0.514|0.324|0.22039|37|15|0.0020083879310345|0.065884965517241|196.55000305176|2021-11-21|-0.28009|2008-11-23|0.60653|2009-04-12
2024-03-03 21:33:23|WEEKLY|05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|157.89072755938|12|8.5368875504343|0.0946|1|2|0.05637|179.9|-0.08333|25|-0.043795603500908|45|28.69|0.11135|0.18255|0.24781236062769|0.346879983118|13684.879038664|23858.151549041|10670.225089907|0.522|0.388|0.13443|67|19|0.0035147904811174|0.052952074495603|193.69999694824|2023-03-12|-0.28902|2001-09-23|0.25672|1989-09-10
2024-03-03 21:33:25|WEEKLY|05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|5.5024539356214|13|0.5730932790314|-0.0043|1|2|-0.11844|6.416|-0.63761|11|-0.63761208055922|11|32.15|-0.00568|0.05784|0.00461637896174|-0.0041466286026234|27.926015107988|33.370163638444|7.8040238065255|0.623|0.396|0.23497|53|27|0.00040758741258741|0.077262884615385|301.03399658203|1999-07-25|-0.5497|2023-04-02|0.43322|2020-05-31
2024-03-03 21:33:26|WEEKLY|05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|151.16093623868|14|13.879217160441|0.043|1|2|0.01436|183.65|-0.03576|20|-0.012727101994668|15|20.94|-0.1241|0.08008|-0.11842391531637|-0.16630197128416|17.254389971676|20.545323179212|34.083103775168|0.412|0.235|0.49617|17|3|0.0015927642276423|0.07646135501355|5599.7998046875|2017-12-03|-0.81748|2018-08-19|0.28877|2021-02-14
2024-03-03 21:33:27|WEEKLY|05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|-192.55933001799|2|11.830299768337|-0.1588|-1|1|-0.15883|189.7|0.04215|56|0.04214759718058|56|34.6|-0.02467|0.0515|0.021690148364758|0.062982076078796|86.570234282844|145.74691470339|102.54053889094|0.633|0.4|0.20025|30|14|0.0014980558229066|0.069728450433109|818|2007-12-09|-0.41129|2008-10-26|0.30769|2006-01-22
2024-03-03 21:33:28|WEEKLY|05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|1033.853938283|5|47.243818515112|0.0969|1|2|0.02739|1163|0.0169|12|0.016902635170569|12|26.99|0.04343|0.09656|0.057803060804568|0.10386079615229|294.0167091577|765.65351709774|4473.0769230769|0.64|0.467|0.08199|75|22|0.0027568540433925|0.033884151873767|1220|2007-02-18|-0.80282|2012-03-18|0.33902|2008-10-19
2024-03-03 21:33:28|WEEKLY|05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|47.551223541642|16|2.0495917713163|0.2574|1|2|0.21374|54.4|-0.18384|4|-0.080901170924507|16|44.42|0.17718|0.25149|0.305999841771|0.50139706135755|1746.1811296745|2850.5235994802|2324.7864752675|0.667|0.424|0.17854|33|12|0.003181282916948|0.063650486158001|54.549999237061|2024-03-03|-0.33638|2016-01-31|0.31284|2019-02-17
2024-03-03 21:33:30|WEEKLY|05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|-1273.6502465984|22|95.411372484882||0|0|-0.10094|1167|-0.18913|23|-0.18912983340574|23|46.5|0.8203|1.02965|1.3558589955016|1.8252803891758|1368.7527853318|995.14497728978|707.27272727273|0.7|0.5|0.2917|10|4|0.0060053086419753|0.090499279835391|4020.9799804688|2018-09-16|-0.3314|2022-07-17|0.23485|2022-07-24
2024-03-03 21:33:31|WEEKLY|05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|77.868127766378|14|5.2286434119847|-0.0132|1|1|-0.01323|85.8|-0.25325|38|-0.25324676557852|38|35.7|-0.06011|0.05283|0.043526968404469|0.026566057070226|126.60370031722|97.788176861914|197.78700078185|0.556|0.407|0.17637|27|11|0.0019561514841351|0.059484728761515|229.80000305176|2021-11-28|-0.49886|2013-03-24|0.19708|2008-11-30
2024-03-03 21:33:32|WEEKLY|05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|17.650460905938|4|1.2945756934887|0.0641|1|2|0.03247|21.62|-0.08748|12|-0.087480578895329|12|45.82|0.09606|0.20953|0.22307678614337|0.34067219130576|182.31739368977|208.3604885604|940.00005597654|0.529|0.353|0.23687|17|7|0.0040217007672634|0.075035153452686|38.25|2021-09-26|-0.18739|2020-03-15|0.24014|2017-11-12
2024-03-03 21:33:33|WEEKLY|05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|-129.5563764281|4|7.3692221086092||0|0|-0.05268|110.3|-0.08962|12|-0.089623419432442|12|27.21|0.07993|0.16073|0.11000057593701|0.11000057593701|180.92372344311|180.92372344311|62.659776070356|0.5|0.5|0.16377|14|4|0.00088828125|0.054779635416667|540.5|2020-09-06|-0.67491|2020-11-15|0.17944|2023-02-12
2024-03-03 21:33:33|WEEKLY|05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|-425.35119087334|26|39.944342751205|0.1889|-1|1|0.1889|308.3|0.33969|65|2.1968252516573|86|42.13|0.30307|0.50711|0.88135222074614|1.3903800235125|1089.2610815812|907.51454057074|592.88459190956|0.625|0.375|0.31836|8|3|0.0079774309392265|0.11167331491713|1242|2021-12-05|-0.31599|2022-09-18|0.41469|2018-11-11
2024-03-03 21:33:35|WEEKLY|05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|57.355006635101|12|6.2149977882997||0|0|0.28867|79.82|0.08271|71|0.082714926603153|71|50.88|0.36191|0.53466|0.37942676610235|0.6825035013903|450.64150758312|1099.3669527045|30700.001008694|0.529|0.353|0.29746|17|7|0.0084916438356164|0.089422157534247|80|2024-03-03|-0.26786|2016-07-03|0.29121|2016-03-20
2024-03-03 21:33:36|WEEKLY|05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|2.8257737653723|13|0.12874208234181||0|0|0.09864|3.23|-0.10982|21|-0.10981734150826|21|26.59|0.00179|1.10557|0.025652362642449|-0.0012600336072875|115.61660860767|96.1644943257|143.02793803672|0.471|0.294|0.11898|17|5|0.0013430387931034|0.042919612068966|331|2021-11-21|-0.18041|2020-03-15|0.16268|2022-10-30
2024-03-03 21:33:37|WEEKLY|05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|12.584906143456|50|1.4384636194187|0.2778|1|1|0.27776|17.09|-0.07298|24|-0.072979496002103|24|11.22|-0.42529|0.05034|0.03136054306959|0.063530394350475|33.960017389558|115.63914426953|1373.6838277518|0.585|0.403|0.05724|159|15|0.039218265139116|0.050249956355701|19.780000686646|2017-04-23|-0.98496|2005-01-09|68.52215|2005-01-16
2024-03-03 21:33:38|WEEKLY|05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|-52.547417451277|27|3.0258060459741|0.1449|-1|1|0.14494|43.9502|-0.15944|2|-0.1594406785554|2|32.7|-0.03854|0.24428|-0.12419655957111|-0.12419655957111|24.166820854911|24.166820854911|16.366964872112|0.4|0.4|0.23694|10|2|0.00017793201133144|0.057415184135977|529|2017-12-10|-0.90038|2017-12-17|0.14656|2018-02-18
2024-03-03 21:33:39|WEEKLY|05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|24.251123023725|16|0.75629247801288|0.2092|1|1|0.20921|26.53|0.06485|18|0.064851609823622|18|40.36|0.16356|0.23876|0.4101275251584|0.4101275251584|1185.9999960625|1185.9999960625|755.84047745664|0.4|0.4|0.19973|25|5|0.003289287109375|0.0721817578125|29.799999237061|2015-05-17|-0.21237|2020-03-22|0.20701|2020-03-29
2024-03-03 21:33:41|WEEKLY|05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP|110.04526205423|6|4.3182459819246|0.1129|1|2|-0.00446|122.8|-0.059|43|-0.059000652731838|43|40.92|0.2339|0.34432|0.17723399857442|0.24670820938743|216.39230118748|281.00853699529|315.68122939549|0.48|0.36|0.22367|25|8|0.0037801459143969|0.070512071984436|256.20001220703|2007-05-20|-0.87478|2010-10-31|0.27578|2020-03-29
2024-03-03 21:33:41|WEEKLY|05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|70.19106065975|3|5.5446467010633|0.0161|1|1|0.01611|88.3|0.06941|59|0.35934768808902|72|33.46|-0.05085|0.02463|-0.012502550317579|0.065443868015267|74.569830681246|123.75593572728|205.34884430641|0.615|0.385|0.19412|13|7|0.0025386498855835|0.05985|140|2021-09-05|-0.21127|2020-03-15|0.18857|2020-02-16
2024-03-03 21:33:42|WEEKLY|05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|105.70956272204|16|7.930145759319|0.4496|1|2|0.37625|130.4|-0.25862|7|-0.25861514670453|7|32.96|0.02535|0.12444|0.10045540907877|0.18135668931166|16.292274514204|27.187941161392|112.4137878418|0.49|0.306|0.19056|49|16|0.0023498650306748|0.056769343558282|1690|2007-01-07|-0.95029|2017-03-12|0.34858|2006-11-26
2024-03-03 21:33:43|WEEKLY|05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|100.26982112991|15|5.6136303166436|0.0534|1|1|0.05341|106.5|0.31442|42|0.31441632072977|42|67.86|0.04639|0.17803|0.079220762964962|0.18121476332779|120.5651471995|137.75253042|158.9552238806|0.429|0.286|0.14599|7|3|0.0015672392638037|0.050432760736196|231.19999694824|2021-08-15|-0.14919|2020-03-15|0.24523|2020-11-29
2024-03-03 21:33:44|WEEKLY|05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|40.579979040941|5|3.0382055017803|0.095|1|2|0.00082|48.82|-0.26813|13|-0.26813093818396|13|35.56|-0.06814|0.06145|-0.044737526850845|0.0087910418373913|74.525688479186|93.780752603798|214.12281284409|0.444|0.333|0.19232|9|2|0.0036130864197531|0.074064783950617|132.89999389648|2021-10-31|-0.19176|2020-03-15|0.23484|2020-03-22
2024-03-03 21:33:45|WEEKLY|05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|44.407674702282|16|3.1976693699364|0.061|1|1|0.061|47.66|0.67753|91|0.13928810356875|75|39.05|0.11012|0.20097|0.24888797677075|0.31961652835756|5575.1714404318|6383.8364286195|2166.3635824732|0.605|0.465|0.17454|43|19|0.0035200708382527|0.062765501770956|170.60000610352|2022-01-09|-0.49444|2010-03-21|0.85578|2009-05-17
2024-03-03 21:33:46|WEEKLY|05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|76.251131342727|16|7.3101878669196|0.361|1|1|0.36099|91.05|-0.25966|10|-0.2596624808964|10|37.14|0.21131|0.28325|0.43032996539563|0.46054538027797|325.77327845523|243.17245794162|215.09567473007|0.571|0.429|0.26518|7|3|0.0045843636363636|0.0823608|176.89999389648|2021-11-28|-0.33181|2020-03-15|0.18998|2020-04-12
2024-03-03 21:33:47|WEEKLY|05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|138.72918599164|12|14.554341430411|-0.1324|1|1|-0.1324|155.3|-0.16057|36|-0.16056744861299|36|31.83|0.01537|0.16464|0.021907903215521|0.088070415349235|23.143519544205|88.966504091382|113.52339151118|0.415|0.341|0.29643|41|9|0.0028799696048632|0.093782196048632|421.89999389648|2007-06-10|-0.46759|2017-09-17|0.62857|2022-05-22
2024-03-03 21:33:48|WEEKLY|05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|1162.2911060126|12|84.40296466247|0.1132|1|1|0.11319|1426|-0.2235|9|0.039721946375372|46|12.66|0.03818|0.09739|0.081181864649842|0.13277221672208|8249.3302371435|22129.693426412|15635.965108486|0.601|0.399|0.09827|143|27|0.0045662074643249|0.063831750823271|1950|2020-02-23|-0.38404|2020-03-22|0.51445|2020-04-12
2024-03-03 21:33:49|WEEKLY|05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|448.28089377046|1|30.435736141324||0|0|0|559.2|-0.14786|9|0.33414043733355|57|34.59|0.05746|0.10261|0.11844526032838|0.19357948161041|1138.9426364775|2063.6788990613|2507.6234589178|0.644|0.424|0.14359|59|24|0.0023052082312592|0.048141827535522|598.20001220703|2023-03-05|-0.24121|1992-10-25|0.25834|2009-03-15
2024-03-03 21:33:51|WEEKLY|05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|-1766.9090856139|44|168.31367275526||0|0|0.33273|1468|-0.19227|23|-0.19227498374277|23|36.57|0.51346|0.58543|0.8982571066946|1.1779566707377|923.91207256616|1095.953400337|1002.04778157|0.643|0.5|0.20757|14|4|0.0057761441441441|0.081786216216216|3366|2021-09-12|-0.19643|2019-02-10|0.34375|2017-07-30
2024-03-03 21:33:51|WEEKLY|05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|68.971129623727|16|4.7576957431709|0.1146|1|2|0.09851|79.62|-0.15709|17|0.087877690129991|36|32.53|0.03907|0.10866|0.16836807811778|0.28795588529024|873.82979590684|770.62428384964|598.64662860718|0.564|0.309|0.24788|55|25|0.0024862472283814|0.072044107538803|274.30999755859|2007-07-15|-0.25675|2016-05-01|0.39322|1992-11-22
2024-03-03 21:33:52|WEEKLY|05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|-47.440623434555|95|2.7041865802321|0.3628|-1|1|0.3628|47.28|-0.04159|14|-0.04159133682329|14|31.56|0.04344|0.09458|0.048128136674013|0.14674298456062|112.67914779206|411.05925601527|1688.5714137311|0.611|0.389|0.20145|36|18|0.0035994308943089|0.066827382113821|90.199996948242|2022-05-01|-0.29754|2022-10-02|0.59524|2008-10-19
2024-03-03 21:33:53|WEEKLY|05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|586.53079829154|67|29.48973390282|0.7517|1|2|0.70888|681.5|1.32626|84|1.3262641916966|84|37.47|0.05132|0.10316|0.1817569556353|0.23737654256403|344.17349078106|319.46992894613|994.89051094891|0.579|0.421|0.17044|19|8|0.0037804498714653|0.056114331619537|685.5|2024-03-03|-0.19421|2011-09-11|0.17647|2011-10-30
2024-03-03 21:33:54|WEEKLY|05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|61.376128178035|15|5.7546237372046|0.2875|1|1|0.28746|80.26|0.0238|16|0.047228617411197|26|43.78|0.57608|0.71512|0.97371759172266|1.486949925746|1316.2282006018|1476.5478371413|1975.6795199701|0.667|0.444|0.28332|9|5|0.0094941176470588|0.090399950980392|179.80000305176|2021-10-24|-0.24284|2022-05-01|0.31334|2022-11-13
2024-03-03 21:33:56|WEEKLY|05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|-71.686412219302|88|9.412211232091||0|0|0.69464|55.24|-0.55045|16|-0.55044732445244|16|47.1|0.66082|0.91205|1.0281956504893|1.8756764599919|2759.2979398519|2564.623887637|108.28824699065|0.75|0.4|0.41325|20|8|0.0053014480077745|0.15063195335277|724|2021-01-31|-0.3466|2008-10-12|0.85187|2009-08-09
2024-03-03 21:33:57|WEEKLY|05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|-64.535929052469|121|7.6353099639007|0.9391|-1|1|0.93914|40.96|2.52793|79|2.5279333562022|79|30|0.20208|0.37637|0.40653857912574|0.676141891949|312.51728798516|415.8888252308|23.536171563397|0.75|0.5|0.2467|8|4|-0.0010121944444444|0.097914138888889|878|2021-09-26|-0.39342|2022-07-24|0.57895|2018-09-16
2024-03-03 21:33:57|WEEKLY|05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|-59.491826567675|32|2.4025475125388|0.0352|-1|1|0.03523|57.5|-0.05041|32|0.10024197705642|111|46.78|0.05882|0.11303|0.14406356099584|0.22170236886351|769.72079756071|1065.2497671173|902.24382068289|0.656|0.438|0.18317|32|19|0.0022281479057592|0.057229352094241|68.849998474121|2023-03-26|-0.24669|1995-11-19|0.27026|2001-01-07
2024-03-03 21:33:58|WEEKLY|05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|118.27426653774|8|4.2218603281163||0|0|-0.0122|129.5|-0.15|43|-0.045226142854852|16|36.43|0.0133|0.05165|0.011006621889117|0.043934608533986|91.622249143455|119.59609523836|596.22469656515|0.714|0.333|0.14803|21|11|0.0029737953367876|0.052298044041451|142.69999694824|2022-02-13|-0.27841|2020-03-15|0.1768|2009-05-10
2024-03-03 21:33:59|WEEKLY|05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|-22.974190428995|42|0.87289453015424|0.1818|-1|1|0.18182|21.78|0.00453|42|0.0045283335559774|42|33.09|0.11399|0.18001|0.23372311603249|0.36869426692146|2184.4197627812|2628.56037268|2156.4357319108|0.556|0.352|0.19814|54|21|0.0031150492341357|0.06342863785558|85|2000-03-12|-0.29479|1998-10-11|0.40018|2008-03-23
2024-03-03 21:34:01|WEEKLY|05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|40.948410043738|14|2.2888628609902|0.3612|1|2|0.31687|48.25|-0.15293|18|0.22183777035713|39|33.56|0.04218|0.11799|0.1437984664199|0.23319936566436|545.9008395963|1069.5569226043|1406.7055119803|0.512|0.372|0.20854|43|14|0.0032457554945055|0.071127019230769|48.709999084473|2024-02-25|-0.26149|2020-03-15|0.36609|1997-02-09
2024-03-03 21:34:02|WEEKLY|05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|262.2967970708|15|19.267736344237||0|0|0.29027|331.6|-0.17691|30|-0.17690882335117|30|40.21|0.06932|0.15241|0.16719599094176|0.31099688517552|532.93379124901|2505.4576802578|474.32411490952|0.59|0.41|0.2095|39|12|0.0024809102402023|0.067246510745891|489.20001220703|2021-08-08|-0.54725|2003-03-02|0.54975|2003-05-11
2024-03-03 21:34:03|WEEKLY|05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|32.285001389442|32|1.324247302035||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|0.0011215732758621|0.05245474137931|43.419998168945|2021-11-21|-0.21729|2020-03-15|0.22739|2016-12-11
2024-03-03 21:34:04|WEEKLY|05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|-31.212697777866|32|1.9408991448478|0.1677|-1|1|0.16775|25.7|-0.02181|25|-0.02180755627027|25|46.5|0.04735|0.12379|0.040025881707097|0.12983843549796|103.36864570191|134.14221012719|177.241384572|0.5|0.375|0.26818|8|3|0.0032164019851117|0.076900024813896|49.240001678467|2021-11-14|-0.44316|2020-03-22|0.37649|2020-04-12
2024-03-03 21:34:04|WEEKLY|05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|76.995537007948|12|4.5266428513869||0|0|-0.13928|79.1|-0.06427|33|0.01461566020482|16|45|0.16664|0.21331|0.24956851766078|0.4500545899536|609.22560627055|1095.2661025416|869.23071602493|0.64|0.4|0.19866|25|12|0.002962948943662|0.064903186619718|110.80000305176|2021-11-21|-0.24|2008-10-12|0.24623|2009-09-13
2024-03-03 21:34:06|WEEKLY|05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|336.54955404063|12|49.000149670376|0.236|1|1|0.23598|507|-0.16175|50|1.1905101139215|53|52.06|0.30643|0.46223|0.20041343766533|0.43287320805829|235.62067644885|410.96463905923|2913.793167329|0.529|0.294|0.32916|17|8|0.0069618303571429|0.10496525669643|1149|2021-09-26|-0.30802|2016-01-17|0.88406|2015-01-11
2024-03-03 21:34:07|WEEKLY|05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|26.594498968508|17|1.3496344297637|0.2042|1|2|0.10924|28.94|-0.26528|6|0.081938059346054|23|23|0.01101|0.07139|0.041386035460616|0.12760631725235|116.02087526808|198.21732915494|141.93441112434|0.526|0.368|0.1451|19|5|0.0017659381898455|0.04512055187638|40|2021-09-12|-0.14658|2021-09-19|0.24327|2022-11-13
2024-03-03 21:34:08|WEEKLY|05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|251.80067704977|9|12.399774316743||0|0|0.04693|290|-0.17026|11|-0.093499798815126|13|35.49|0.0014|0.04336|0.055447587949968|0.17090533102019|152.34639884423|450.07364301842|1457.286460096|0.667|0.359|0.15786|39|21|0.0025616235632184|0.051357887931035|335.60000610352|2022-08-28|-0.17956|2022-09-25|0.18605|1999-12-12
2024-03-03 21:34:09|WEEKLY|05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|21.241005645868|11|1.8913705674386|-0.0531|1|1|-0.0531|24.25|0.16958|49|1.218241113437|85|37.93|0.074|0.14857|0.12471638435277|0.2350438850366|193.90768530196|258.2827123712|82.76167880786|0.667|0.4|0.2585|15|7|0.0015488601036269|0.083780466321244|44.400001525879|2022-10-16|-0.32848|2020-03-15|0.27286|2023-12-24
2024-03-03 21:34:10|WEEKLY|05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|-42.444811165879|39|4.2209549355735|0.0104|-1|1|0.01039|34.3|-0.41748|10|-0.41747899416114|10|48.2|0.44166|0.58557|-0.14049443392903|-0.18631580061999|48.644175739438|48.792015546544|48.999998910087|0.4|0.3|0.35975|10|4|0.0015772307692308|0.11078253846154|433.5|2020-06-21|-0.42038|2015-01-11|0.43333|2020-04-12
2024-03-03 21:34:12|WEEKLY|05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|183.9559723319|16|11.081341538781|0.2279|1|2|0.16286|219.2|-0.3018|18|-0.097819295627677|23|35.4|0.01871|0.08206|0.025847647077559|0.018748127431926|111.13079441968|111.1665387193|194.41241414478|0.64|0.4|0.22847|25|14|0.0022221888888889|0.076303977777778|325|2022-01-02|-0.24486|2008-11-23|0.38965|2008-11-30
2024-03-03 21:34:12|WEEKLY|05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|1310.8064573614|2|134.06451421287|0.1381|1|2|0.04564|1764|-0.26576|21|-0.26575809199319|21|43.45|0.47589|0.67198|0.82353745995153|1.1790553945775|706.84801515671|809.35993281092|243.31034482759|0.636|0.455|0.25557|11|6|0.0058664091858038|0.10720204592902|2523|2018-06-10|-0.64472|2019-04-14|0.4497|2020-07-26
2024-03-03 21:34:13|WEEKLY|05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|-38.067652200577|22|2.0050392714986||0|0|0.38811|35.52|0.01204|2|0.01204372434804|2|11.6|0.07442|0.20711|0.20516515929825|0.27675124148649|1720.2588805838|2057.4456391053|358.78789723668|0.525|0.4|0.07983|40|3|0.0059302886597938|0.026993154639175|268.64999389648|2020-02-23|-0.28971|2020-08-30|0.38138|2015-04-19
2024-03-03 21:34:14|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
2024-03-03 21:34:15|WEEKLY|05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|133.34902129688|8|4.773763670008||0|0|0.00556|144.8|-0.10523|10|0.56375771109438|89|25.27|-0.00362|0.04327|0.043287319253522|0.14736157168959|126.29314668742|184.75549291383|259.73094717804|0.6|0.333|0.10082|15|7|0.0029085233160622|0.035707020725389|156.80000305176|2022-01-16|-0.16968|2020-03-15|0.10499|2020-11-15
2024-03-03 21:34:17|WEEKLY|05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|158.57589207197|16|10.391369309343|0.135|1|2|0.0717|194.3|0.24059|57|0.24059194036568|57|31|-0.10681|-0.00988|0.24059194036568|0.24059194036568|124.059|124.059|187.00673743817|0.2|0.2|0.23501|5|0|0.0054130588235294|0.080687|194.39999389648|2024-03-03|-0.15886|2022-03-06|0.21545|2021-02-07
2024-03-03 21:34:17|WEEKLY|05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|-481.99537720053|43|38.771211483336|0.2636|-1|1|0.26356|371.9|-0.37842|14|-0.37841765689563|14|43.35|0.49964|0.7588|0.93301004131273|1.3548304953346|15105.507010903|9360.6297882822|1549.583307902|0.654|0.423|0.34644|26|11|0.005679880239521|0.10319336184773|7770|2018-03-18|-0.44888|2018-12-23|0.99434|2020-04-12
2024-03-03 21:34:18|WEEKLY|05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|-661.95068553635|86|28.316895178785||0|0|0.16857|582|-0.15688|16|-0.15688045769347|16|20.79|0.80996|1.01303|2.3148314779218|2.886645542738|1088.9477891612|1059.7206924631|211.63636363636|0.357|0.286|0.21985|14|3|0.022003962765957|0.057226196808511|4109.669921875|2018-01-21|-0.87545|2018-04-29|7.97735|2017-12-31
2024-03-03 21:34:19|WEEKLY|05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|1.7582688207076|49|0.091620463162563|0.0471|1|2|0.03003|1.818|0.0636|47|0.063604938665207|47|46.56|0.12635|0.21381|0.21333120437307|0.2657731162906|919.65379427409|729.19035868583|61.068188114101|0.64|0.44|0.17678|25|6|0.00060773102310231|0.062340734323432|3.2620000839233|2000-12-10|-0.32673|2012-05-20|0.20213|2012-08-12
2024-03-03 21:34:20|WEEKLY|05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|-1950.6306990707|26|140.9368080261||0|0|0.07721|1482|-0.01739|47|0.8531781557744|76|37.73|0.13079|0.23446|0.28574053865146|0.56868542001642|188.90863028759|511.25836358269|640.17278617711|0.5|0.318|0.22546|22|9|0.0035038479532164|0.069663590643275|2835|2021-09-26|-0.34493|2019-02-03|0.29276|2010-09-05
2024-03-03 21:34:21|WEEKLY|05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|-284.81009256031|50|23.377033111739||0|0|0.31391|207.2|-0.19595|12|-0.19595315470584|12|28.48|0.0044|0.1708|0.23650123381676|0.2925728049649|1936.9448549872|1994.0064859483|39.846153259277|0.619|0.476|0.17792|42|10|0.0045610602409639|0.069639397590361|825|2000-10-08|-0.625|2002-12-29|6.2|2003-10-19
2024-03-03 21:34:22|WEEKLY|05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|1.8831732896817|16|0.060988809614844|-0.013|1|2|-0.03519|1.974|-0.13604|35|-0.0073878786036879|17|40.89|0.01858|0.0765|0.012262089327209|0.15755869920858|87.74625418661|217.0619582616|176.56528830307|0.405|0.162|0.18677|37|12|0.0013111910994764|0.061657041884817|4.0739998817444|2007-04-22|-0.25065|2008-10-12|0.40756|1998-10-18
2024-03-03 21:34:23|WEEKLY|05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|62.468862125766|13|6.4342549974367||0|0|-0.14257|67.18|-0.23929|10|-0.23929169133577|10|31|-0.88729|0.76145|0.11019830405853|0.11019830405853|139.61377822045|139.61377822045|216.77960891044|0.364|0.364|0.28436|11|2|0.02439940509915|0.084618838526912|464.57998657227|2018-01-07|-0.86676|2018-08-12|8.25907|2017-12-17
2024-03-03 21:34:24|WEEKLY|05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|-4.5459004385341|48|0.23422260508514||0|0|0.11922|4.093|0.00432|22|0.004322451167732|22|31.73|0.01925|0.09237|0.044626735500406|0.098253033386563|127.01383347332|351.91282500472|15.848001960921|0.554|0.357|0.23685|56|21|0.00094730263157895|0.082751189692982|77.765998840332|2008-05-25|-0.3211|2015-09-27|0.4722|2015-10-11
2024-03-03 21:34:25|WEEKLY|05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|95.876014660994|12|5.4079958759414|0.3504|1|1|0.35041|112.8|-0.09792|20|0.30162533512392|39|16.95|-0.0341|0.04268|0.051819500876411|0.1534118670163|159.88205321795|310.59152393304|652.77776949936|0.714|0.429|0.12395|21|8|0.0061542234332425|0.043479591280654|115.80000305176|2024-03-03|-0.14801|2022-03-06|0.1633|2020-11-22
2024-03-03 21:34:27|WEEKLY|05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|46.800749715962|3|3.4164171428156|-0.0207|1|1|-0.02075|57.58|-0.07754|8|-0.077537989550901|8|24.32|-0.04206|0.03054|-0.034560080426523|-0.019477444248345|58.658108453649|76.224841464619|81.070046594895|0.579|0.421|0.16123|19|9|0.00057049568965517|0.050954762931035|126.30000305176|2021-05-09|-0.24832|2020-03-15|0.23545|2016-02-21
2024-03-03 21:34:27|WEEKLY|05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|-40.861404130754|29|1.6851619803238|0.0407|-1|1|0.04073|39.1|-0.00485|29|-0.0048483603048288|29|12.99|0.05221|0.09938|0.11283927653967|0.16791921696034|8357.3898343911|9525.4278517951|4887.4997364357|0.606|0.4|0.07655|155|25|0.0029458667972576|0.051668134182174|60.150001525879|2018-05-27|-0.2794|2008-11-23|0.53165|2002-10-20
2024-03-03 21:34:28|WEEKLY|05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|42.006429034483|16|6.3757280417995|0.0168|1|1|0.01677|48.5|0.44302|53|-0.14571907519554|25|26.82|0.04658|0.18439|0.25329031495368|0.48258667159035|222.67449732446|376.32835950734|484.9030264238|0.636|0.364|0.3158|11|4|0.0077851612903226|0.10123980645161|120.80000305176|2022-09-11|-0.176|2020-09-06|0.34556|2023-11-19
2024-03-03 21:34:29|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
2024-03-03 21:34:29|WEEKLY|05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|225.67238793301|11|19.658454037384||0|0|0.03389|286.8|0.34265|62|-0.032894736842105|78|30.08|0.02873|0.17037|0.15882136071044|0.28724865535587|881.85671305051|2082.7203797966|123.429156068|0.604|0.358|0.26031|53|17|0.0033716708229426|0.08716466957606|999|2021-01-03|-0.31132|1997-05-25|1.38554|1999-12-05
2024-03-03 21:34:31|WEEKLY|05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|-110.77659325739|65|11.046273586154|0.5015|-1|1|0.50155|96.75|-0.30679|4|-0.30678569248744|4|48.5|0.0355|0.03951|-0.30678569248744|-0.30678569248744|69.321|69.321|21.5|0.5|0.5|0.42833|2|2|-0.0070372049689441|0.1058650310559|521.59997558594|2021-02-14|-0.33524|2023-01-22|0.23709|2022-06-05
2024-03-03 21:34:32|WEEKLY|05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|3.1459391317222|34|0.21068695513893|0.3161|1|2|0.28669|3.77|-0.31982|17|0.23519497890601|20|25.35|-0.07892|0.00176|-0.11275601444055|-0.084090212865681|29.847461760511|49.103911342847|47.162139784743|0.529|0.412|0.22666|17|4|0.00028278017241379|0.081608771551724|8.6324996948242|2015-07-26|-0.36649|2020-10-11|0.19355|2020-11-22
2024-03-03 21:34:33|WEEKLY|05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|154.87913132216|5|9.5402895592785||0|0|0.02088|185.8|-0.13892|32|0.019132652688851|30|45.31|0.11965|0.16704|0.38481839544349|0.48956680109574|485.34751068471|563.64973136609|910.7843457163|0.462|0.385|0.2053|13|4|0.0045640809443508|0.061162563237774|235|2021-08-01|-0.18799|2020-03-15|0.20844|2014-10-26
2024-03-03 21:34:34|WEEKLY|05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|-33.201872962475|8|1.7506243844034||0|0|0.07598|28.1807|-0.02874|26|-0.028735787468097|26|21|-0.02128|0.01562|-0.026302254913575|-0.032086011302643|82.427664578058|84.71472968684|66.93753283494|0.7|0.5|0.08893|10|5|-0.0011194470046083|0.041282073732719|86.400001525879|2020-03-01|-0.20373|2022-03-06|0.14136|2020-03-22
2024-03-03 21:34:34|WEEKLY|05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|6.4935203122854|25|0.32382653396131|0.4359|1|1|0.43595|7.51|-0.17793|26|-0.049162653211283|18|16.15|-0.04652|-0.00162|-0.025593366786726|0.011082189284008|66.455810795308|105.51965534389|140.24276754683|0.481|0.333|0.12453|27|8|0.0018371304347826|0.047315347826087|7.5659999847412|2024-03-03|-0.25831|2020-03-15|0.19799|2024-02-18
2024-03-03 21:34:36|WEEKLY|05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|132.01878630587|12|14.516930241438|0.0426|1|2|-0.04295|168.25|-0.18684|7|-0.18683503548609|7|30.2|0.04486|0.10237|0.080181871066546|0.12078317349225|146.8459911811|157.09194003353|54.25427696978|0.467|0.333|0.17807|15|4|-5.0215517241379E-5|0.064224288793103|1797.2600097656|2017-12-03|-0.27097|2020-03-15|0.23131|2020-06-07
2024-03-03 21:34:37|WEEKLY|05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|-302.10065788266|44|12.926220304612||0|0|0.08039|283.7|0.16591|65|0.16591078187394|65|26.25|-0.00754|0.03482|0.015708556593702|0.070548981482203|106.82512548341|141.28832147355|106.08459304966|0.625|0.375|0.16061|16|8|0.0012055075593952|0.05035555075594|416.60000610352|2019-12-22|-0.25361|2020-03-15|0.2292|2020-06-07
2024-03-03 21:34:37|WEEKLY|05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|7.2790079876679|30|1.0777059416512|0.2331|1|1|0.23314|9.6|0.29167|70|0.29166670951968|70|59|0.20551|0.37227|0.45592442564808|0.45592442564808|209.27379006|209.27379006|114.28572401709|0.4|0.4|0.2913|5|2|0.002440987654321|0.097205154320988|33.599998474121|2021-11-28|-0.20779|2020-03-15|0.26677|2023-11-05
2024-03-03 21:34:38|WEEKLY|05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|31.313423123593|12|3.5415493506517||0|0|-0.09152|37.72|-0.20786|14|-0.20785781949053|14|49.14|0.30794|0.4601|0.6443665012999|0.76124307532114|489.13773370121|378.08039768517|292.40311888475|0.571|0.429|0.2804|7|3|0.0044881408450704|0.082805408450704|99.800003051758|2021-09-05|-0.2211|2022-04-10|0.16244|2020-11-08
2024-03-03 21:34:39|WEEKLY|05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|-1.5545791401524|21|0.097859700986351|0.3191|-1|1|0.31911|1.277|0.02207|10|0.022070803690178|10|41.19|0.06338|0.13148|0.027546482921105|0.00108137852135|96.859324545138|80.248267288021|14.301713121219|0.531|0.313|0.20456|32|13|6.5777279521674E-5|0.071125246636771|15.151000022888|2007-01-21|-0.37319|2013-01-20|0.39343|2012-02-26
2024-03-03 21:34:41|WEEKLY|05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|9.1075351246569|9|0.28065498642216|0.1599|1|1|0.15991|10.01|0.03685|19|0.036852522027164|19|29.15|0.01715|0.04486|0.065926551869838|0.069191672928191|169.90525437294|141.21855186503|169.37395071618|0.769|0.462|0.16522|13|9|0.0022693023255814|0.049170465116279|10.034999847412|2024-03-03|-0.22385|2020-03-22|0.18696|2020-04-12
2024-03-03 21:34:42|WEEKLY|05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|51.738170949862|14|3.5039430167128|0.4168|1|2|0.34063|62.5|-0.05714|19|0.23371649919826|38|31.13|0.02467|0.10797|-0.0022656344136139|0.045460447696978|62.391185143572|123.09320639301|256.77896305746|0.613|0.355|0.23283|31|14|0.0026269938650307|0.078742300613497|63.299999237061|2024-03-03|-0.23725|2020-03-15|0.3116|2020-10-04
2024-03-03 21:34:43|WEEKLY|05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|306.76553529021|12|15.99158326659|0.1352|1|2|0.10522|338.75|-0.10794|22|-0.10794095415069|22|21.57|-0.07543|0.03164|-0.042231907565745|-0.020163080261149|48.67895706633|71.139467550079|155.33895801528|0.571|0.476|0.15661|21|6|0.0022813793103448|0.05448911637931|447|2021-11-07|-0.20749|2020-03-15|0.2318|2021-04-18
2024-03-03 21:34:43|WEEKLY|05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP|-4.8021251809922|12|0.27866072028678|-0.1368|-1|1|-0.13682|4.57|-0.14641|18|0.040430173763675|4|9.24|-0.02933|0.15204|0.069389252275335|0.30847819568275|54860.394032691|31688.526490003|0.16321429184505|0.511|0.344|0.15755|90|7|0.010427912218268|0.1048799881376|7782.5|2007-04-29|-0.78607|2001-09-23|3.22882|2001-10-14
2024-03-03 21:34:44|WEEKLY|05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|27.795359280611|8|1.3542673624832|0.0972|1|2|0.04279|30.95|-0.22594|11|0.009930524776592|67|35.15|0.00069|0.04193|0.0072153151149489|0.065504082220381|96.756359425735|124.99852650406|214.93056654746|0.385|0.308|0.18355|13|3|0.0025300862068966|0.057838060344828|32.720001220703|2024-02-25|-0.18833|2020-03-15|0.13399|2020-03-29
2024-03-03 21:34:46|WEEKLY|05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|699.99709057448|8|37.26764257869|0.2761|1|2|0.21328|820.3|0.25497|37|0.25497474554699|37|23.26|-0.49096|0.37528|-0.70388935301562|0.095749142552919|-481.21068789574|161.97065538225|346.77657036998|0.579|0.368|0.20054|19|5|0.019028619153675|0.060687572383073|3691.2199707031|2017-12-24|-0.88442|2018-04-29|7.71685|2017-12-10
2024-03-03 21:34:47|WEEKLY|05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|12.103995606148|49|1.0567913637032|0.6751|1|2|0.36347|15.08|-0.13035|10|-0.13034620903765|10|16.62|0.02159|0.13575|0.19885637141547|0.21411028557225|514.2775148712|382.79783869282|582.42377765795|0.571|0.429|0.14603|21|3|0.0075543828715365|0.075109219143577|26.75|2018-09-02|-0.3908|2019-08-11|0.56215|2023-04-02
2024-03-03 21:34:47|WEEKLY|05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|-316.01474228714|48|31.755325299791|0.0053|-1|1|0.00526|265|-0.37526|21|-0.37525652651512|21|35.5|0.06032|0.12302|-0.051432527889436|-0.031781292787185|59.415568683369|72.306119223462|86.460032626428|0.6|0.4|0.28324|10|6|0.0014003233830846|0.087673432835821|1190|2021-09-12|-0.34169|2020-03-22|0.30872|2022-11-13
2024-03-03 21:34:48|WEEKLY|05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|24.61289035311|14|1.2065571748017|-0.04|1|1|-0.03997|25.46|-0.03219|29|-0.032191798270453|29|41.3|0.10905|0.182|0.075432036556934|0.093445086929089|258.94386862678|204.31448368983|670.35277599759|0.576|0.364|0.19861|33|16|0.0022690625|0.062000290697674|36.040000915527|2022-08-28|-0.22631|1998-10-04|0.19396|1998-10-25
2024-03-03 21:34:49|WEEKLY|05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|-724.25565280225|46|51.082783888402||0|0|0.23306|645|-0.21032|23|-0.21031793843941|23|32.61|0.1053|0.20207|0.12677165565371|0.15289658951464|541.32587642034|505.80580499082|373.91304347826|0.579|0.447|0.19884|38|11|0.0023466822429907|0.063848341121495|2560.0500488281|2021-09-12|-0.34426|2009-01-18|0.3133|2011-11-20
2024-03-03 21:34:51|WEEKLY|05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|288.62224716327|1|19.725918629494||-1|0|0|379.2|-0.29332|49|0.1746795073612|20|37.19|0.11362|0.17432|0.17805818099474|0.3072837023893|3971.3001774101|6032.5801728245|913.73496917357|0.745|0.426|0.16745|47|22|0.0021232036613272|0.049331967963387|380.39999389648|2024-03-03|-0.2905|2008-11-23|0.29915|1992-11-15
2024-03-03 21:34:51|WEEKLY|05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|308.59644862106|57|22.746065413682|0.0958|1|2|0.04039|373.5|0.06699|60|0.066985645933014|60|23.15|-0.02683|0.04245|0.052918978433802|0.10171140543603|146.9251888085|259.20646094672|446.02341715797|0.424|0.364|0.12725|33|4|0.0025450365853659|0.051674573170732|569.59997558594|2021-07-04|-0.13934|2020-03-29|0.17463|2008-09-28
2024-03-03 21:34:52|WEEKLY|05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|-11.113364037899|1|0.53037586857486||1|0|0|9.57|-0.059|58|-0.058997087214219|58|25.78|-0.04396|-0.00097|-0.071627982006733|-0.040696235930643|39.157309568505|73.506883273693|61.277410006854|0.611|0.333|0.1771|18|11|-4.2392241379311E-5|0.056031961206897|15.772500038147|2015-04-19|-0.21314|2020-03-15|0.20705|2015-10-11
2024-03-03 21:34:53|WEEKLY|05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|38.433791763392|12|1.5054029998492|0.0863|1|2|0.07268|43.54|0.02953|15|0.029530941550575|15|21.52|-0.00915|0.03621|-0.0098074956415301|0.033329383391962|78.048681170088|124.33235737948|132.04062414682|0.667|0.429|0.13845|21|8|0.0014931749460043|0.045847602591793|59.912998199463|2017-11-05|-0.21927|2020-03-15|0.23182|2020-11-15
2024-03-03 21:34:54|WEEKLY|05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|123.06802098862|13|5.8206666765224|-0.0798|1|1|-0.07978|124|0.03543|38|0.02975811099163|20|30.13|0.01271|0.03669|0.037211473870461|0.083657235104296|125.01629939046|136.30225898357|102.47933884298|0.467|0.267|0.12066|15|7|0.00069310344827586|0.043105495689655|203.80000305176|2020-02-16|-0.21176|2020-03-15|0.12181|2020-03-29
2024-03-03 21:34:55|WEEKLY|05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|269.81764915391|2|18.19411491419|0.0098|1|1|0.00976|320.8|-0.12397|24|-0.12397429204729|24|22.05|-0.06884|-0.02075|-0.081528185109671|-0.040445327573317|32.229501442374|62.91193165913|103.92663109702|0.524|0.381|0.18932|21|9|0.0012251077586207|0.058432198275862|441.70001220703|2018-06-10|-0.2309|2020-03-15|0.16527|2016-11-13
2024-03-03 21:34:56|WEEKLY|05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|208.36997854166|16|15.009090329312|0.1856|1|2|0.10891|224|-0.18265|29|-0.18265124580871|29|34.69|0.13946|0.22248|0.45097943276946|0.79620731818223|449.01542907266|511.23002151031|853.33333333333|0.538|0.308|0.24526|13|6|0.0060214806866953|0.080094871244635|468.5|2022-01-02|-0.21429|2020-03-15|0.20455|2020-04-12
2024-03-03 21:34:57|WEEKLY|05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|128.70322857204|36|8.5980748567542|0.1811|1|1|0.18105|158.32|-0.16921|8|0.16533119677418|28|24.53|-0.53908|0.445|-0.7598671210857|-0.088178433123633|-140.24768454053|48.306150307912|209.88636413059|0.706|0.412|0.29671|17|10|0.01957203539823|0.085816415929204|1209.9699707031|2018-01-21|-0.89143|2018-04-29|8.29498|2017-12-17
2024-03-03 21:34:57|WEEKLY|05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|131.99975119952|18|14.935074487557|0.4455|1|1|0.44554|176.5|-0.25657|11|-0.25656651693223|11|42|0.13997|0.21432|0.023202171836538|0.016348859432764|79.622907047554|96.298301828922|179.04239878437|0.655|0.345|0.2626|29|15|0.0022551255060729|0.086886680161943|295.60000610352|2021-11-14|-0.25543|2002-12-15|0.31034|2009-05-24
2024-03-03 21:34:58|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
2024-03-03 21:35:00|WEEKLY|05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|-1267.2469737777|129|81.800583022523||0|0|0.32866|1246|0.22614|59|0.22614283602127|59|45.25|0.01123|0.09211|0.18283003214615|0.37353754018269|141.5926159719|337.12527612358|607.80487804878|0.625|0.5|0.24723|8|2|0.0044455714285714|0.073934653061225|2350|2021-09-12|-0.11836|2018-11-18|0.20192|2020-04-12
2024-03-03 21:35:00|WEEKLY|05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|-11.958184148929|30|0.52541975960868|0.097|-1|1|0.09703|11.54|0.04156|87|0.041564731555069|87|36.25|-0.10734|0.25722|-0.18219234893463|-0.20088459051602|21.264066546375|23.334540307895|29.904120021309|0.5|0.417|0.60396|12|5|0.00015344827586207|0.063052650862069|77.910003662109|2021-11-28|-0.80552|2017-06-04|0.17084|2022-05-15
2024-03-03 21:35:01|WEEKLY|05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|6.0870794215291|32|0.35180683405898||0|0|0.66412|7.0925|0.02315|19|0.023150647682678|19|15.65|-0.07075|0.05977|0.0017057908415348|0.016424840594552|68.101477919026|89.664372509636|162.49313252016|0.609|0.435|0.11015|23|5|0.0029941432225064|0.0433252685422|8.1492004394531|2015-08-23|-0.41497|2020-03-22|0.2902|2020-11-29
2024-03-03 21:35:02|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
2024-03-03 21:35:03|WEEKLY|05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|104.41130785638|12|6.0376322199949|0.0285|1|2|-0.01283|115.4|0.23294|97|2.2598929175719|94|50.08|0.21659|0.26239|0.43129233587832|0.76293514145183|585.64061123508|632.69238574251|1240.8602060121|0.538|0.308|0.19164|13|5|0.0044569788519637|0.057239848942598|192.60000610352|2021-11-21|-0.24628|2020-03-15|0.14024|2020-04-19
2024-03-03 21:35:05|WEEKLY|05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|437.7160658251|14|26.011311391633|0.2967|1|2|0.2123|522.5|-0.2643|6|-0.1728213556804|20|23.26|-0.35577|0.55037|0.012653538241447|0.088942051204673|89.928418693013|146.93847142083|115.75099846364|0.421|0.316|0.28496|19|5|0.025202395604396|0.06096167032967|2939.6899414062|2018-02-25|-0.93918|2018-05-06|11.00854|2018-02-25
2024-03-03 21:35:05|WEEKLY|05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|-57.275780819037|4|7.8252605273255||0|0|0.02464|33.64|-0.53049|4|-0.53049275648906|4|24.83|-0.5598|0.39411|-0.78161667716697|-0.1135132959896|-324.61174869178|28.596543745767|13.330690935608|0.611|0.444|0.21415|18|7|0.0117414|0.070751622222222|2736.2399902344|2017-12-31|-0.89593|2018-04-29|7.26107|2017-12-24
2024-03-03 21:35:06|WEEKLY|05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|29.048293007684|31|1.2054742115194|0.0263|1|2|0.00336|29.9|-0.16013|20|-0.16012559875625|20|39.58|0.03051|0.08269|0.087482242035585|0.17234088018347|250.88888612303|318.47490667813|1200.8031929322|0.737|0.421|0.17864|19|11|0.0040215856777494|0.054485063938619|41.849998474121|2020-02-16|-0.2381|2020-03-15|0.23617|2020-03-29
2024-03-03 21:35:07|WEEKLY|05739|26063|/equities/catena|MSCI_EU_SMALLCAP|389.74826798582|12|26.142023329888|-0.0072|1|2|-0.06944|434.2|-0.41223|64|-0.3232282145942|6|43.81|0.10993|0.17321|-0.036870226305002|0.048237648438356|50.676365226901|99.144037175885|487.86518225509|0.429|0.19|0.21607|21|8|0.0025640494092374|0.058731364124597|594|2022-04-10|-0.28507|2011-04-17|0.32174|2010-09-26
2024-03-03 21:35:08|WEEKLY|05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|52.025608785557|5|4.8414634838345|0.1672|1|2|0.09033|68.2|-0.39933|14|-0.19892470655714|28|40.2|-0.27785|-0.18653|-0.063170113616574|0.077389229475611|64.608404288578|108.4421996|324.76189022973|0.8|0.4|0.27473|5|3|0.0073859024390244|0.087592341463415|70.400001525879|2021-09-19|-0.16056|2023-10-29|0.32146|2020-05-10
2024-03-03 21:35:09|WEEKLY|05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|-37.270783425793|42|2.5069278085977|0.4649|-1|1|0.46486|29.7|-0.19331|27|-0.1933139892705|27|34.8|0.17457|0.23174|0.20561507448488|0.20561507448488|178.47418006011|178.47418006011|27.525486879457|0.5|0.5|0.19579|10|3|-0.0018524935732648|0.064922210796915|179.85000610352|2017-05-14|-0.27529|2020-03-15|0.25243|2020-03-22
2024-03-03 21:35:10|WEEKLY|05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|16.78236122509|107|0.31279167061991|0.8421|1|1|0.84212|17.64|-0.09465|9|-0.094652344782352|9|21.71|-0.13494|-0.0984|-0.15288528098397|-0.12084001842401|19.652480095447|47.479200153594|145.54455079382|0.529|0.294|0.2204|17|7|0.0023672210526316|0.073152884210526|19.618955612183|2022-12-11|-0.21204|2020-04-05|0.42048|2020-03-29
2024-03-03 21:35:11|WEEKLY|05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|-235.80052420427|30|10.904582553454|0.0807|-1|1|0.08075|207.2|-0.17254|25|-0.1725403856575|25|37.17|0.11982|0.20518|0.26221181099544|0.31878020328999|7630.8837074161|3839.4369832602|347.06866716971|0.574|0.407|0.17172|54|21|0.0021672347740668|0.056414155206287|858|2007-11-04|-0.8|2010-07-25|0.53532|2000-09-10
2024-03-03 21:35:12|WEEKLY|05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|41.580079934727|14|2.0433063832485||0|0|0.09584|47.68|0.16996|46|0.16996285673432|46|41|0.05953|0.16839|0.30170955610323|0.43961619001165|256.9793862655|289.39445969606|186.61009999124|0.364|0.273|0.15137|11|1|0.0022801293103448|0.053613577586207|49.979999542236|2024-03-03|-0.18239|2018-07-22|0.19874|2020-11-22
2024-03-03 21:35:12|WEEKLY|05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|92.734892052239|1|5.0717016320011||0|0|0|112.2|-0.03073|27|-0.03073093464074|27|28.54|-0.48106|0.40569|0.0030091068486668|0.022511386966813|99.145642229234|107.18447808566|90.850199958091|0.385|0.308|0.17307|13|2|0.019006064690027|0.049651725067385|793.84002685547|2017-12-03|-0.87765|2018-04-29|7.87291|2017-12-24
2024-03-03 21:35:14|WEEKLY|05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|130.54137669354|14|8.2528754527388|0.2329|1|2|0.22042|157.8|-0.17193|15|-0.17192862613755|15|29.4|-0.12396|-0.06534|-0.11162698683793|-0.082342496695982|28.659697745988|52.351109559561|147.33894052285|0.667|0.467|0.21419|15|6|0.0024488105726872|0.068037709251101|227.5|2020-02-23|-0.375|2020-03-15|0.43413|2020-11-15
2024-03-03 21:35:15|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
2024-03-03 21:35:15|WEEKLY|05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|97.266757872464|9|2.583597752835|0.005|1|1|0.005|102.6|-0.03457|12|-0.034574468085106|12|24.8|0.01699|0.05788|0.021018592234918|0.033780945839346|112.9514941455|119.59626248942|234.5678887448|0.467|0.4|0.09741|15|6|0.0026667631578947|0.032535526315789|116.19999694824|2022-02-13|-0.17449|2020-03-15|0.12042|2020-04-12
2024-03-03 21:35:16|WEEKLY|05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|7.363797352279|13|0.26158327844514|0.0154|1|2|-0.02219|7.49|-0.17305|11|0.024413885007725|32|23.58|-0.01989|0.0237|-0.0069367309252104|0.053082823365202|87.773926912826|132.22945206845|113.63119156773|0.474|0.316|0.08256|19|4|0.00069873913043478|0.028537195652174|8.420000076294|2018-01-07|-0.17536|2020-03-15|0.17668|2020-03-29
2024-03-03 21:35:17|WEEKLY|05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|15.330906008102|13|0.79912255038316|0.0469|1|2|0.01938|16.83|-0.10067|28|0.11111111111111|30|35.26|-0.03106|0.05759|0.0069098903353589|0.031134708519593|52.275740702965|85.463131430812|464.91713966192|0.581|0.349|0.16613|43|18|0.0019221073298429|0.056160765706806|18.219999313354|2023-03-05|-0.28788|2008-01-20|0.29136|2009-05-10
2024-03-03 21:35:19|WEEKLY|05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|121.52505009961|6|5.7684975113853||0|0|-0.12736|124.7|-0.05461|27|0.18237348869248|38|24.6|-0.63535|0.29911|-0.86614711857266|-0.0086813218774176|-516.69072498811|57.886225982584|153.95061351635|0.667|0.467|0.27698|15|7|0.021991336898396|0.054133181818182|1111.5899658203|2018-01-21|-0.89502|2018-04-29|8.41333|2018-01-07
2024-03-03 21:35:19|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
2024-03-03 21:35:20|WEEKLY|05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|-30.040319428865|3|1.3884398096217|0.0306|-1|1|0.03059|25.35|-0.16051|13|-0.1605136456254|13|53.38|-0.03256|0.0723|0.01840763936744|0.01840763936744|102.16942104563|102.16942104563|113.42281856285|0.5|0.5|0.15582|8|4|0.00083545454545454|0.051853193473193|60.721622467041|2020-02-23|-0.21776|2020-03-15|0.14801|2023-11-05
2024-03-03 21:35:21|WEEKLY|05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|30.786580155519|28|0.98311123392462|0.0926|1|1|0.09257|33.4|-0.12597|23|-0.095602957877077|16|25.41|-0.01088|0.032|-0.03380429837795|-0.020638218802127|71.530321670012|81.839664164859|116.85227378282|0.471|0.412|0.10688|17|5|0.001103834422658|0.038005185185185|39.27970123291|2018-05-13|-0.26459|2020-03-15|0.23532|2020-11-15
2024-03-03 21:35:22|WEEKLY|05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|-16.020988935566|22|0.45529665778159||0|0|0.03564|14.88|-0.03532|32|-0.035315863005322|32|36.83|-0.01098|0.00544|3.2224180836545E-5|-0.015043089765148|99.065129668955|92.576232274536|82.495263721566|0.583|0.417|0.0833|12|5|-0.00020790496760259|0.027301468682505|21.520000457764|2018-06-17|-0.08096|2020-12-27|0.06476|2017-04-30
2024-03-03 21:35:23|WEEKLY|05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|-283.63112654322|142|41.546598183558|0.8146|-1|1|0.8146|174|0.96233|55|0.96233406322496|55|28.8|0.23478|0.55673|-0.021240590025565|0.093744565496538|9.7938132091319|66.531252248534|191.55822786788|0.633|0.4|0.38095|30|12|0.013599691542289|0.13748819900498|1626|2021-01-31|-0.81997|2012-10-07|9.22599|2013-06-02
2024-03-03 21:35:24|WEEKLY|05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|275.99562896704|71|20.501457010987|1.0814|1|2|0.9714|344.6|0.21048|56|-0.1129808153744|22|33.69|0.07766|0.19787|0.15157164869674|0.36438900255211|199.43979124334|859.36284044771|298.27751211339|0.629|0.343|0.2841|35|12|0.0031810088070456|0.092170584467574|349|2024-02-11|-0.3689|2001-07-15|0.35862|2015-02-08
2024-03-03 21:35:25|WEEKLY|05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|96.875709013991|47|4.4414293114172|0.3619|1|2|0.31807|109.4|-0.20116|29|0.1029411314718|90|36.43|0.07065|0.12733|0.23684983925972|0.42052778937426|567.77868715478|486.82171600337|115.52270860755|0.565|0.261|0.18549|23|11|0.0018596719457014|0.056433257918552|335|2015-11-15|-0.8046|2017-05-21|0.18216|2020-03-29
2024-03-03 21:35:25|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
2024-03-03 21:35:26|WEEKLY|05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|507.06010700395|41|53.482233589097|0.2251|1|1|0.22511|566|-0.04857|69|-0.115429222595|4|42.67|-0.14967|-0.09197|-0.048572513836837|0|95.143|100|172.95856823296|0.333|0|0.25091|3|2|0.0042790476190476|0.085200119047619|665|2024-02-04|-0.1561|2024-02-25|0.14464|2021-04-11
2024-03-03 21:35:28|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
2024-03-03 21:35:29|WEEKLY|05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|61.231656291619|2|7.9454025570944|-0.0181|1|1|-0.01815|83.85|0.06431|50|0.064310579533253|50|44.13|0.18642|0.33213|0.57521064041215|0.57521064041215|947.08539289399|947.08539289399|148.40707694535|0.4|0.4|0.19321|15|2|0.0022892006033183|0.083066726998492|239|2021-09-19|-0.2549|2013-03-24|0.38889|2013-10-27
2024-03-03 21:35:30|WEEKLY|05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|-117.5713537825|4|7.6914062110438||0|0|0.04941|97.15|-0.21142|21|-0.21141981377214|21|40.17|-0.17143|0.06263|-0.25561948025106|-0.36000432979185|36.936096861807|38.75160978|143.28908134667|0.5|0.333|0.35209|6|2|0.0041619262295082|0.099453770491803|173.10000610352|2022-07-31|-0.40167|2020-03-15|0.56471|2020-06-07
2024-03-03 21:35:31|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
2024-03-03 21:35:31|WEEKLY|05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|-29.011903377275|29|6.9655099104715|-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|0.069847861771058|0.10166593952484|90.070999145508|2017-12-17|-0.86103|2015-07-12|6.19328|2015-09-06
2024-03-03 21:35:33|WEEKLY|05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|14.725242540948|67|0.73658595955614|0.8558|1|2|0.78327|17.69|-0.14418|22|0.054462392228636|20|23.41|-0.04281|0.02634|-0.0019132229784283|-0.00010353160783774|95.023069652221|99.059518953756|157.94643602961|0.412|0.235|0.17864|17|4|0.0021003448275862|0.054136831896552|17.940000534058|2024-03-03|-0.18672|2020-03-15|0.23827|2016-03-06
2024-03-03 21:35:34|WEEKLY|05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|3.1552406379702|12|0.094298922264831|-0.0466|1|1|-0.04663|3.251|0.10499|38|-0.10141505932799|18|19.21|-0.02232|0.02209|-0.013619079254538|0.018041246455372|77.832923083238|106.03020880051|90.810055776629|0.579|0.368|0.0966|19|7|0.00033042553191489|0.028879813829787|6.1700000762939|2020-02-23|-0.19811|2020-03-15|0.19544|2020-11-15
2024-03-03 21:35:35|WEEKLY|05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|21.391474039046|12|1.9961916503705|0.0269|1|2|-0.04127|26.02|0.87543|67|0.87543257710589|67|48.92|0.19717|0.3526|0.066278692730418|0.12278704761488|90.670662685331|120.44184679239|53.949825222323|0.44|0.32|0.24041|25|10|0.0023092544570502|0.091166896272285|72|2021-08-08|-0.66667|2013-01-13|0.4702|2007-06-03
2024-03-03 21:35:35|WEEKLY|05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|6.5787926736837|21|0.41071286604835||0|0|-0.14198|6.95|-0.22255|7|-0.2225461584395|7|32.84|0.06063|0.16191|0.014814637902263|-0.0043503422229745|71.426978636742|57.481344761843|168.2401292343|0.491|0.345|0.20958|55|15|0.0019337951807229|0.07387056407448|11.010000228882|2021-05-02|-0.42829|2011-08-07|0.38182|2009-05-10
2024-03-03 21:35:37|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
2024-03-03 21:35:38|WEEKLY|05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|-617.10699532754|111|52.683179082825|0.4628|-1|1|0.46283|607|0.24312|39|0.24312431243124|39|23.5|0.03887|0.05312|0.24312431243124|0.24312431243124|124.312|124.312|77.820512820513|0.5|0.5|0.28719|2|2|0.00075426751592357|0.11474751592357|1680.4399414062|2021-09-05|-0.22512|2023-12-03|0.24829|2022-03-20
2024-03-03 21:35:39|WEEKLY|05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|8.4861302553979|14|0.38328599395254|0.0744|1|2|0.03406|8.7275|0.27897|44|0.27896805028624|44|27.31|0.09111|0.15737|0.36473629038263|0.39370420234801|377.86343780313|302.56669106475|198.35226756113|0.385|0.308|0.13842|13|2|0.0029311141304348|0.046806059782609|12.14999961853|2020-01-19|-0.26531|2020-03-15|0.20346|2020-11-15
2024-03-03 21:35:40|WEEKLY|05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|16.116105391327|31|0.98661697958261|0.412|1|1|0.41196|17.24|0.49649|86|0.0028949418503206|42|28.93|-0.03689|1.85155|0.1547367523562|0.058274000968229|245.39574320972|116.06363082624|43.892924035591|0.533|0.333|0.30732|15|5|-0.0005735775862069|0.065559590517241|5686.1401367188|2017-12-03|-0.23696|2020-03-15|0.20533|2023-08-06
2024-03-03 21:35:40|WEEKLY|05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|9.6099326635067|61|0.42668906765963|0.4398|1|2|0.37028|10.88|0.40291|40|0.40290990490847|40|33.33|-0.06214|0.03139|0.052843958818944|0.088627232508853|127.02069117053|132.80595275554|262.80194360675|0.667|0.444|0.14955|9|2|0.003423|0.056591277777778|11.010000228882|2024-02-25|-0.12635|2022-04-24|0.16037|2021-02-14
2024-03-03 21:35:41|WEEKLY|05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|128.75990471369|2|9.9924280609909|-0.0575|1|1|-0.05754|147.4|0.29038|136|0.11114466840132|34|44.87|-3.18593|3.57588|6.0925256768957|7.9248024584809|43415.776187844|48794.553191921|6522.1236512603|0.565|0.435|0.2578|23|7|0.084432362052275|0.072269757986447|389.6907043457|2020-01-05|-0.33277|2020-03-22|86.00299|2016-02-07
2024-03-03 21:35:43|WEEKLY|05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|38.152468550327|16|8.5425780312645|-0.041|1|2|-0.13402|42.13|-0.19057|19|-0.1905683835165|19|73.4|1.96112|2.86365|5.0675809871719|5.0675809871719|916.73856339|916.73856339|300.92857905797|0.4|0.4|0.75253|5|1|0.0096574083769634|0.1445497382199|630|2021-08-22|-0.67204|2022-07-17|0.85836|2022-11-13
2024-03-03 21:35:44|WEEKLY|05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|120.07874695812|33|6.2654176806263|0.3633|1|2|0.27454|144.15|-0.16943|10|-0.16943059289925|10|20.57|-0.0789|-0.01551|-0.062755259798869|-0.085690296688588|37.346560098811|51.142096860478|49.23769507678|0.619|0.333|0.15004|21|9|-0.00057814655172414|0.048204202586207|307.75|2016-06-05|-0.33012|2016-06-05|0.16776|2016-01-31
2024-03-03 21:35:44|WEEKLY|05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|-27.583653155839|20|1.1519349263922||0|0|-0.02685|24.86|-0.03546|65|-0.035458218464973|65|47.44|-0.01654|0.03893|0.12153106591328|0.19072609312762|229.83179250064|311.19801987103|1057.8724093284|0.688|0.5|0.18051|16|7|0.003915616966581|0.060866529562982|31.962827682495|2018-06-17|-0.20702|2020-03-22|0.24779|2020-03-29
2024-03-03 21:35:45|WEEKLY|05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|3.760888566006|23|0.1710664091205||0|0|0.04433|4.146|-0.10667|27|-0.25085466441004|9|37.92|0.00977|0.07749|0.1157881476134|0.096178501211577|218.30384576494|136.57819078685|102.11822578522|0.692|0.385|0.23002|13|7|0.0013815339805825|0.07411986407767|9.3500003814697|2015-08-09|-0.23042|2022-03-06|0.19438|2020-04-12
2024-03-03 21:35:46|WEEKLY|05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|-35.754561359122|47|5.2139806230195||0|0|0.68582|32.8|0.08411|39|0.084112131022131|39|32.14|0.58197|0.89984|0.57238746053798|1.0089213999106|-4.7473694888642|203.6365821114|5466.6663222843|0.5|0.364|0.46773|22|5|0.014428047808765|0.11454019920319|166.5|2022-12-11|-0.48148|2010-07-11|1.5|2009-11-01
2024-03-03 21:35:48|WEEKLY|05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|-1.0008698896627|50|0.046638938252191||0|0|0|0.9565|-0.08411|11|-0.084112265544946|11|29.9|-0.11341|-0.01736|-0.093029401701846|-0.068600687223776|57.993347513403|71.662194490526|81.752139220968|0.5|0.4|0.23909|10|4|0.00099422413793103|0.075731896551724|1.6299999952316|2018-05-06|-0.28059|2020-03-22|0.24077|2020-11-15
2024-03-03 21:35:49|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
2024-03-03 21:35:49|WEEKLY|05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|10.936718489645|57|0.16442711289788||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|0.0011916198704104|0.048360626349892|13.109000205994|2019-08-04|-0.31726|2020-03-22|0.30296|2020-03-29
2024-03-03 21:35:50|WEEKLY|05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|-374.44816255451|51|17.583594056631||0|0|-0.01301|350.5|-0.07487|15|-0.074866310160428|15|37.64|0.35922|0.53326|0.72865233323649|0.99683130942758|20452.788117296|34456.715434589|183.73486931197|0.556|0.417|0.20613|36|11|0.0075771672597865|0.091009487544484|2944.9409179688|2006-05-14|-0.6363|2011-05-08|6.59073|2014-12-21
2024-03-03 21:35:51|WEEKLY|05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|30.960031654367|10|2.0168884090586||0|0|-0.03236|34.99|0.29237|117|0.77403260376223|63|26|-0.5909|0.17879|-0.72911222651883|0.074778824192086|-890.38750468032|122.64326587782|56.145341725695|0.647|0.353|0.24296|17|6|0.016496784922395|0.061439179600887|346.86999511719|2018-01-21|-0.90129|2018-04-29|8.1042|2018-01-21
2024-03-03 21:35:53|WEEKLY|05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|27.59833400102|12|1.9005550786801|0.1208|1|2|0.09855|34|-0.17119|11|-0.17119479440471|11|37.48|-0.00161|0.08751|0.11711277226678|0.19748568297811|206.46640284434|338.85618616044|562.16932528881|0.652|0.435|0.21104|23|9|0.0030937571592211|0.06827824742268|53.599998474121|2021-09-05|-0.18384|2008-11-23|0.28304|2008-12-14
2024-03-03 21:35:54|WEEKLY|05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|514.78994792558|16|20.736684024808|0.1584|1|2|0.0597|568|-0.0602|28|-0.060198616022885|28|23.47|-0.65046|0.1967|0.13878291006848|0.13878291006848|158.06088733927|158.06088733927|131.29001539176|0.267|0.267|0.21515|15|0|0.027639346049046|0.040897411444142|6569.0600585938|2017-12-10|-0.91041|2018-05-06|10.62665|2017-12-10
2024-03-03 21:35:54|WEEKLY|05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|70.471054072541|16|4.3851665127796|0.0946|1|2|0.06587|79.61|-0.13926|17|-0.073907901541531|26|25.41|-0.05892|0.60574|0.0061857270644253|0.077006095325222|75.581701911967|117.85179171548|176.28432435638|0.529|0.353|0.26519|17|7|0.019277539149888|0.076305078299776|415.73999023438|2018-01-07|-0.88252|2018-04-29|8.1899|2017-12-17
2024-03-03 21:35:55|WEEKLY|05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|8.7422744380113|3|1.5775751555404|0.1008|1|1|0.10079|13.98|-0.1473|28|-0.14729616877347|28|52|0.18662|0.22054|-0.14729616877347|-0.14729616877347|85.27|85.27|13.979999542236|0.333|0.333|0.3499|3|2|-0.0065634810126582|0.1446696835443|155.44999694824|2022-01-09|-0.45783|2023-02-05|0.36236|2022-11-13
2024-03-03 21:35:56|WEEKLY|05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|-13.713381310808|22|1.3501270679987||0|0|0.34253|9.918|-0.33488|22|-0.33487655047763|22|68|0.77456|0.92752|0.52808679906552|0.72608904662605|298.06226190709|185.3722696|174.00000970405|0.667|0.333|0.36112|6|3|0.0040843822843823|0.11196167832168|125.69999694824|2021-02-14|-0.22825|2022-02-20|0.32519|2016-01-10
2024-03-03 21:35:58|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
2024-03-03 21:35:58|WEEKLY|05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|-0.31129607328195|4|0.016064442222049||0|0|-0.03846|0.27|0.49275|56|0.49275348931577|56|27.75|-0.80621|3.10509|3.5570603827565|6.6908277060241|1940.9902484995|5800.8796007444|291.89189972889|0.813|0.438|0.34306|16|8|0.15137966442953|0.073652058165548|1.3460999727249|2016-12-11|-0.8163|2017-01-22|68.61112|2016-10-30
2024-03-03 21:35:59|WEEKLY|05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|116.74539842298|13|5.9538618553926|0.1524|1|2|0.12542|133.25|-0.03996|32|-0.15584673594868|17|28.77|0.01288|0.07697|-0.0075722164662793|-0.022832391944927|89.854779086237|90.032947945206|63.002364066194|0.538|0.231|0.19991|13|5|0.00050243523316062|0.055752823834197|218|2021-07-25|-0.50484|2017-06-11|0.16961|2020-05-03
2024-03-03 21:36:00|WEEKLY|05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|70.312581244111|62|5.4980988469753|0.0835|1|2|0.06005|86.5|0.315|53|0.31500002543132|53|31.73|-0.06902|0.05272|-0.016807153243395|-0.0169171733752|74.207496371971|81.015894765183|44.844211868789|0.467|0.267|0.29342|15|5|0.00065070763500931|0.091996424581006|286.11999511719|2014-03-09|-0.46867|2014-03-23|0.25664|2020-03-29
2024-03-03 21:36:00|WEEKLY|05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|1.3368748703081|14|0.092084088003867||0|0|-0.10286|1.57|-0.10063|25|-0.068546033154178|21|34.76|-0.01301|0.10224|0.021442738168012|-0.058181007674338|85.610868584105|62.652574444505|168.81720864272|0.36|0.2|0.27862|25|5|0.0031311904761905|0.094836882086168|4.039999961853|2020-08-09|-0.40385|2012-11-04|0.47541|2013-01-13
2024-03-03 21:36:02|WEEKLY|05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|380.51170812819|12|47.333134328355||0|0|-0.07303|465.8|-0.23464|22|-0.0030714192246135|23|40.14|0.0392|0.15449|0.11185323859687|0.31694236706867|73.999716014052|219.33920091906|638.08217505886|0.667|0.381|0.25465|21|11|0.0040928337236534|0.077009929742389|577|2021-12-05|-0.74648|2012-04-01|0.22477|2008-05-04
2024-03-03 21:36:03|WEEKLY|05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|-32.249359386761|1|0.74145325607676||1|0|0|29.9|-0.08841|10|-0.088414624572722|10|23.15|-0.00357|0.03564|0.021963949880195|0.0048970789313009|114.38637035296|96.274194279636|63.839642157477|0.55|0.35|0.10289|20|7|-0.00054580993520518|0.03347505399568|47.75|2021-07-18|-0.12349|2020-03-01|0.1381|2022-11-13
2024-03-03 21:36:04|WEEKLY|05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP|-107.03543079284|76|7.2436123008925||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|0.00041772602739726|0.048962|155.09896850586|2021-11-28|-0.13433|2022-09-25|0.1236|2023-11-05
2024-03-03 21:36:05|WEEKLY|05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|24.337097942611|32|1.0918705523668||0|0|-0.02903|24.75|-0.13693|19|0.080803345926556|18|20.52|-0.04348|-0.00877|-0.034959491722489|0.024451687497831|54.791970481826|119.86337508329|126.76056585687|0.714|0.381|0.11349|21|8|0.00089515151515151|0.033791883116883|27.680000305176|2024-03-03|-0.16768|2020-03-15|0.09086|2016-07-31
2024-03-03 21:36:05|WEEKLY|05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP|0.82819428424494|7|0.039212244757661||0|0|-0.05664|0.916|||0.080803345926556|18|47.67|-0.00103|0.04078|0|0|100|100|56.196319709369|0|0|0.16221|3|0|-0.0032824832214765|0.053758187919463|1.9340000152588|2021-06-20|-0.09683|2022-07-17|0.10174|2021-06-13
2024-03-03 21:36:07|WEEKLY|05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|-83.302541119537|39|3.990564116299||0|0|-0.00875|80.7|-0.17098|22|-0.17098445595855|22|29|0.06352|0.10873|0.16121290496456|0.13843787958467|218.72044764198|171.53334089513|121.55444749232|0.5|0.417|0.16238|12|3|0.0014780051813471|0.054534352331606|150.89999389648|2022-05-01|-0.23144|2022-10-02|0.19782|2020-11-15
2024-03-03 21:36:07|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
2024-03-03 21:36:08|WEEKLY|05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|-0.97342614246849|1|0.86264204288007||0|0|0|1.82|-0.02341|22|-0.023413982728235|22|11.83|-0.56591|0.30378|0.47238717135573|0.7089444458885|35.297330134497|58.185492802175|0.10093671862714|0.444|0.306|0.22273|72|7|0.05047882629108|0.079093474178404|2501.0500488281|2016-01-31|-0.97898|2017-11-26|46.82636|2018-05-06
2024-03-03 21:36:09|WEEKLY|05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|-239.71885752427|30|22.106285332798||0|0|0.51143|171|0.57392|62|0.65157750342936|85|27.27|-0.06288|0.83435|1.031630227447|2.109740794064|-886175.06394922|53795.427585074|458.86332131511|0.51|0.333|0.30019|51|14|0.03246211971831|0.12854817605634|1678|2021-09-26|-0.62027|2008-07-13|42.50649|2013-03-24
2024-03-03 21:36:10|WEEKLY|05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|83.488837824073|85|7.6625055695327|0.5685|1|2|0.49304|107.2|-0.19667|31|-0.29117257644211|43|6.03|0.33343|0.53965|0.80381555345801|1.1324925209234|76665507.494764|2203366509.1543|357333.3311478|0.648|0.467|0.0786|321|18|0.054569123762376|0.049712559405941|345.89999389648|2014-03-02|-0.49797|2017-04-23|103.16667|1986-01-05
2024-03-03 21:36:12|WEEKLY|05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|63.701899331002|4|8.8383837520909|-0.1763|1|1|-0.17631|75.45|-0.2582|13|-0.25819676972278|13|36.22|0.24005|0.33977|0.47229828436585|0.64791252868612|353.94816062964|459.76847218856|520.3448065396|0.556|0.444|0.36394|9|6|0.0078200607902736|0.10836838905775|211.39999389648|2021-11-14|-0.27976|2020-03-15|0.40503|2020-04-05
2024-03-03 21:36:13|WEEKLY|05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|-7.7104873851002|70|0.40466921819793||0|0|0.42234|6.62|-0.07829|63|0.25836428195505|36|38.28|0.04976|0.0984|0.09595872906636|0.19817987094519|271.53461886307|370.89023680487|41.374999284744|0.563|0.313|0.1936|32|16|0.0002023029366306|0.062060494590417|24.510000228882|2007-07-15|-0.19023|2020-03-15|0.22633|2016-07-17
2024-03-03 21:36:14|WEEKLY|05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|-84.224579237425|21|5.6581930791416||0|0|0.30417|66.8|-0.08166|18|-0.081663988773661|18|16.36|0.09446|0.16843|-0.012300769157055|0.027514181156539|83.195478966483|105.47159151834|152.68572126116|0.5|0.357|0.12904|14|1|0.0038293574297189|0.048853172690763|139|2021-10-24|-0.18566|2022-08-28|0.21556|2022-03-20
2024-03-03 21:36:14|WEEKLY|05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|842.38284575399|13|35.189889631484|0.255|1|2|-0.00939|949|-0.25702|21|-0.25701943844492|21|49.85|0.16638|0.23878|0.32073444355693|0.57486954806238|372.57309823386|481.36571375069|1265.3333333333|0.769|0.462|0.24003|13|9|0.0050990454545455|0.07572646969697|1038|2021-09-12|-0.31039|2019-09-22|0.47158|2023-12-10
2024-03-03 21:36:15|WEEKLY|05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|115.12518918228|15|3.9249374478665|0.0879|1|2|0.06426|126.7|-0.12009|11|-0.12009059387809|11|24.47|-0.08249|0.5937|-0.051323719677897|-0.020622110472365|61.079051696636|83.310497366373|113.02408445393|0.533|0.4|0.13455|15|4|0.029278871391076|0.043203202099738|1500.4000244141|2018-02-18|-0.91499|2018-04-29|11.76936|2018-02-18
2024-03-03 21:36:16|WEEKLY|05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP|-16.446266245134|7|1.4887555676327||0|0|0.30146|11.98|-0.03622|3|-0.036222385031895|3|16.8|1.05833|1.31753|3.7906587345549|4.5787120085646|2379.771866241|2798.4476137314|42.557725415919|0.3|0.25|0.17681|20|2|0.030531695906433|0.099204444444444|34.5|2021-01-10|-0.56875|2012-04-22|9.89386|2020-07-26
2024-03-03 21:36:17|WEEKLY|05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|213.26958293045|15|20.665616176845||0|0|-0.00482|247.6|-0.1147|10|2.0833333333333|91|48.71|0.37442|0.50151|0.98431898195892|2.0833333333333|272.9672049|308.333|442.14286804199|0.286|0.143|0.31606|7|2|0.0061869577464789|0.097909943661972|512|2021-10-24|-0.19347|2020-03-22|0.2854|2020-02-16
2024-03-03 21:36:18|WEEKLY|05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|-82.027783054593|37|6.4937141805206||0|0|0.0988|60.2|0.62717|54|2.8269993531292|53|4.92|0.01179|0.03588|0.035828352603548|0.062241685804136|101977.81197841|619437.89229114|255.51783585548|0.658|0.439|0.04824|424|17|0.0023345523091423|0.064980169651272|778|2000-03-12|-0.39604|2008-07-06|0.82143|2009-04-19
2024-03-03 21:36:19|WEEKLY|05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|-54.042538775173|35|3.0565797440663||0|0|0.16667|52|0.22835|33|0.22834650517781|33|19.28|0.02653|0.07935|0.13269121909418|0.16570236497608|250.24181398567|243.2871296614|206.10384836888|0.5|0.389|0.12095|18|4|0.0028397637795276|0.046194540682415|74.699996948242|2023-04-23|-0.28246|2018-05-06|0.13995|2021-10-17
2024-03-03 21:36:19|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
2024-03-03 21:36:21|WEEKLY|05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|8.2899377922544|12|0.3065185135505||0|0|-0.01768|8.89|0.03069|38|0.030690568118534|38|49.68|0.07331|0.12881|0.18206890956432|0.22765314792058|334.35182274229|306.93300107709|483.94122391534|0.421|0.316|0.14618|19|5|0.0021019685863874|0.049701528795811|10.539999961853|2021-11-14|-0.10225|2009-02-15|0.19278|2009-05-24
2024-03-03 21:36:22|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
2024-03-03 21:36:23|WEEKLY|05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|71.290486157155|19|5.5421120040483|-0.0714|1|2|-0.15579|74.6285|0.1589|78|-0.020846810713087|13|33.31|0.05216|0.71259|0.043693118916882|0.082884499901612|132.27884521201|144.83493445053|26.796595027246|0.615|0.385|-1.31612|13|5|0.016147716186253|0.069554678492239|3332.0700683594|2018-01-14|-0.89283|2018-04-29|8.42434|2018-01-14
2024-03-03 21:36:23|WEEKLY|05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|197.1088675553|5|16.422545184062|0.0041|1|2|-0.06349|236|-0.23148|37|-0.2|3|23.7|0.08431|0.16711|0.30052071335082|0.60570113972035|180.86296575202|256.646065344|228.44000097482|0.5|0.3|0.19175|10|4|0.0046929045643154|0.066456597510373|416|2022-01-02|-0.15109|2022-05-15|0.22128|2020-05-03
2024-03-03 21:36:24|WEEKLY|05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|327.13546751005|15|23.621510829982|0.3023|1|2|0.26286|397.8|-0.03211|19|2.135163232835|80|39.15|0.13085|0.20486|0.22568772910892|0.48694829284688|214.1587594857|255.29518027758|811.83670978157|0.615|0.308|0.22806|13|5|0.00529017208413|0.075117017208413|464.5|2022-01-09|-0.26747|2020-03-22|0.26677|2020-04-12
2024-03-03 21:36:26|WEEKLY|05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|-9.5086271634644|17|0.4520424164317|0.0442|-1|1|0.04421|8|-0.05915|13|-0.059150632626628|13|28|0.03246|0.06078|0.036219629128285|0.04921415894819|121.83936291047|121.08290034765|46.376811594203|0.625|0.438|0.15928|16|8|-0.00062012931034483|0.051614870689655|19.170000076294|2015-07-26|-0.29293|2017-07-16|0.26643|2018-08-12
2024-03-03 21:36:27|WEEKLY|05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|-25.045007699297|77|1.9016691822363||0|0|0.48385|19.33|-0.02404|45|-0.024035546928806|45|32|0.01686|0.10671|0.12184727888364|0.27190071784726|213.42864189811|409.06624891855|202.40837212191|0.611|0.389|0.2113|18|5|0.0026816411042945|0.075726702453988|57.599998474121|2022-05-29|-0.25861|2020-03-15|0.37912|2017-10-15
2024-03-03 21:36:27|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
2024-03-03 21:36:28|WEEKLY|05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|-201.63328348775|91|11.29442782925||0|0|0.1848|166.3|||0.28321905320025|44|58|-0.47117|-0.41408|0|0|100|100|105.70810787533|0|0|0.25505|2|0|0.0011655339805825|0.087084417475728|289|2022-01-09|-0.15257|2020-04-19|0.16063|2020-06-07
2024-03-03 21:36:29|WEEKLY|05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|24.580525226297|10|0.77315844863576|0.0113|1|1|0.01132|26.8|-0.04065|25|-0.040650405873703|25|36.33|-0.06682|-0.01167|-0.010932623715545|-0.010932623715545|89.949063514128|89.949063514128|95.102906127855|0.333|0.333|0.1426|21|5|0.00055435233160622|0.052170414507772|44.700000762939|2009-10-18|-0.23944|2020-03-15|0.14539|2011-12-04
2024-03-03 21:36:31|WEEKLY|05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|66.271644981035|12|6.1826432294702|0.0445|1|2|-0.03799|78.5|-0.11628|17|-0.16290245282085|32|34.93|0.04551|0.09462|0.0095104515699984|0.086584238431889|94.475456062289|137.20038597331|281.36201101545|0.6|0.333|0.18337|15|7|0.0028516074766355|0.066421813084112|186.60000610352|2021-08-22|-0.20942|2020-03-15|0.13767|2022-03-20
2024-03-03 21:36:31|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
2024-03-03 21:36:32|WEEKLY|05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|1852.9458071448|28|165.80640725087|0.2188|1|1|0.21881|2345|0.05222|68|0.36058981233244|74|6.91|-2.26108|2.32582|6.5922786930453|9.4621621089349|4993794890.3027|22871114186.129|3349999.9857376|0.694|0.484|0.06066|281|18|0.32598816243655|0.052533817258883|2730|2021-09-12|-0.33965|2008-07-06|636.00003|1986-01-05
2024-03-03 21:36:33|WEEKLY|05829|942521|/equities/granges|MSCI_EU_SMALLCAP|98.84532722416|60|5.4470138120777||0|0|0.0607|103.1|-0.31489|3|-0.31489184222209|3|33.15|-0.00672|0.04674|0.035596078943372|0.10891381384367|107.32301073185|138.79880735531|237.01149074511|0.692|0.385|0.24054|13|6|0.0032107142857143|0.074327959183673|127.90000152588|2018-05-06|-0.22749|2022-03-06|0.29314|2020-04-12
2024-03-03 21:36:34|WEEKLY|05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|-18.909453769434|44|0.89133563687274|0.2451|-1|1|0.24507|16.85|-0.01948|27|-0.019475357430235|27|29.14|-0.03422|0.07305|0.05599176676388|0.046507012210632|146.63616364206|120.64729961316|46.546961398742|0.643|0.429|0.18795|14|5|-0.00069368070953437|0.058737671840355|51.590000152588|2016-02-07|-0.17109|2021-10-31|0.43448|2018-02-11
2024-03-03 21:36:35|WEEKLY|05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|23.373818356483|42|0.89539402104456||0|0|0.30986|26.04|-0.32209|16|-0.32208586880316|16|34|0.17327|0.24579|-0.067082933861293|-0.32208586880316|80.53028472|67.791|256.91496583694|0.4|0.2|0.28055|5|2|0.0060496682464455|0.084002654028436|36.493625640869|2021-08-08|-0.17939|2020-03-15|0.27805|2023-12-03
2024-03-03 21:36:36|WEEKLY|05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|-126.40384790102|44|9.5565850826726||0|0|0.33375|106.1|0.00344|13|0.0034432985424051|13|33.75|-0.65724|0.30214|-1.0644287747078|0.12300533207079|-915.97034349453|175.54872572839|53.824260934944|0.583|0.417|0.20897|12|4|0.01570421875|0.07996859375|1890.0699462891|2017-11-26|-0.85435|2018-04-29|7.95696|2017-12-31
2024-03-03 21:36:37|WEEKLY|05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|108.96740580271|21|6.9775319077243|0.6592|1|2|0.60446|141|-0.14896|9|-0.14895827918382|9|20.37|0.06554|0.16261|0.0074200263870307|0.04141256921165|89.153781909138|120.09414508026|68.864468864469|0.632|0.368|0.15034|19|3|0.0018330221130221|0.062796461916462|225|2015-04-26|-0.26042|2016-01-10|0.28276|2016-11-20
2024-03-03 21:36:37|WEEKLY|05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|64.922186675637|32|3.4759372661614|0.6778|1|2|0.6409|75.35|1.02491|100|1.0249110588412|100|62.85|0.15977|0.21934|0.18274304977026|0.3071770060873|194.9825288967|236.33099352018|783.26402672033|0.462|0.308|0.21016|13|6|0.0032671344339623|0.067625837264151|76|2024-03-03|-0.23038|2010-05-16|0.20261|2020-11-08
2024-03-03 21:36:38|WEEKLY|05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|10.524971872018|4|1.9990625605863||0|0|0.0454|17.27|-0.36642|18|-0.21944366800354|11|34|0.0144|0.14054|0.18094901504507|0.15047168173609|149.65442304515|127.66221605836|40.654427127742|0.667|0.444|0.33251|9|5|0.00039805825242719|0.11763310679612|192|2021-01-10|-0.26495|2023-03-26|0.32159|2023-07-23
2024-03-03 21:36:40|WEEKLY|05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|1.0707405285303|13|0.070211493819451|0.0614|1|2|0.0354|1.17|-0.18016|15|0.51603495299836|98|35.67|0.0222|0.05778|0.019819587642351|0.10324142127836|97.359386673346|121.17464725813|104.48676859339|0.667|0.333|0.20887|9|5|0.00096723723723724|0.05935984984985|1.2879999876022|2022-02-13|-0.17937|2020-03-22|0.20105|2020-04-12
2024-03-03 21:36:41|WEEKLY|05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|1.7037342825055|6|0.099259998272868||0|0|-0.001|1.998|-0.19474|23|0.053691182101826|30|28|0.0102|0.07959|0.023474850923095|0.024189925592641|116.56640985941|107.72694339196|26.090363381297|0.522|0.333|0.20951|69|21|0.00092393391843056|0.072385518843572|8.3500003814697|1990-06-10|-0.36094|2020-03-15|0.45946|2020-03-22
2024-03-03 21:36:42|WEEKLY|05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|22.00423455861|2|0.52622930816783||0|0|-0.01486|23.2|-0.10824|2|0.58959332203636|31|19.23|0.03876|0.304|0.1895200422539|0.31463485368037|249.16763269904|283.14291255655|197.11129873097|0.462|0.308|0.08446|13|2|0.0044734661354582|0.020298884462151|23.549999237061|2024-02-25|-0.373|2020-03-22|0.20255|2020-06-14
2024-03-03 21:36:42|WEEKLY|05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|13.562050543277|33|0.75782705380528|0.1375|1|1|0.13745|15.64|0.17793|31|0.17792618312383|31|25.13|-0.01502|0.04943|-0.045699621399454|0.010659056646637|59.381201478111|101.1425383388|233.43284759046|0.6|0.333|0.17334|15|7|0.0029959657701712|0.058907677261614|26.89999961853|2021-08-01|-0.18475|2022-05-01|0.16534|2019-11-03
2024-03-03 21:36:43|WEEKLY|05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|104.93678956989|56|7.421070397683||0|0|0.28024|130.2|-0.19777|9|-0.19777401969141|9|31.44|-0.00787|0.0787|0.06318520848266|0.12173631529428|116.7495098282|258.21245697977|1859.9999564035|0.537|0.415|0.26117|41|17|0.0043011532738095|0.089114412202381|130.30000305176|2024-03-03|-0.24213|2012-05-13|0.48571|1998-09-13
2024-03-03 21:36:45|WEEKLY|05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|-13.153385997585|43|0.70768407119902|0.2076|-1|1|0.20756|12.37|0.05779|51|-0.056999969482422|9|35.17|-0.03161|0.00151|-0.052649681126743|-0.053695841860731|57.883233615102|69.441993436416|38.838303728109|0.667|0.417|-0.14503|12|7|-0.00082971982758621|0.068861336206897|478.97299194336|2018-05-13|-0.18177|2022-03-06|0.22692|2020-05-31
2024-03-03 21:36:46|WEEKLY|05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|13.259083347142|12|0.21939266596357||0|0|0.16385|13.78|-0.02661|13|-0.026614875077828|13|33.59|0.06137|0.11908|0.152439463123|0.17766107089576|465.05324929892|331.16342859732|125.68405736415|0.432|0.297|0.14881|37|10|0.0010408213716108|0.053673955342903|26.479999542236|2000-03-19|-0.2057|2009-03-08|0.26118|2000-02-13
2024-03-03 21:36:47|WEEKLY|05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|144.9655194846|84|13.261493505132|1.6263|1|2|1.49569|188.3|-0.1809|11|-0.18090348005894|11|30.11|-0.03378|0.04925|-0.19474299500922|-0.17653392180132|41.269507378874|54.979826784|285.08704670945|0.444|0.333|0.25547|9|3|0.0046301412429379|0.083799322033898|194.5|2024-03-03|-0.23734|2020-03-22|0.22136|2020-07-19
2024-03-03 21:36:48|WEEKLY|05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|-25.039640295124|24|1.5113554117415|0.0113|-1|1|0.01131|21.85|-0.10163|45|-0.10162601468426|45|45.83|-0.00794|0.03339|0.016844684113309|0.22676048623466|90.844900679526|139.71001055|260.11906397316|0.667|0.333|0.28847|6|5|0.0049181543624161|0.086426543624161|28.60000038147|2023-06-18|-0.17008|2020-04-05|0.42857|2020-03-29
2024-03-03 21:36:48|WEEKLY|05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|-2.359548596031|85|0.05420313618716|0.1793|-1|1|0.17927|2.193|-0.10479|16|0.0036689051251555|13|16.72|-0.03642|-0.01116|-0.019625560206483|-0.012054276111733|82.762449202697|92.580576863825|84.671820497131|0.5|0.333|0.07592|18|8|-0.00017384415584416|0.023240623376623|3.0599999427795|2022-05-29|-0.16058|2020-03-15|0.13942|2020-03-29
2024-03-03 21:36:50|WEEKLY|05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|-22.443396923083|76|0.91113229497877|-0.017|-1|1|-0.01704|19.7|-0.22578|19|0.29368272425115|69|27.78|-0.0245|0.01074|-0.015907591019338|0.015974509240754|46.989062075884|129.52762169708|171.30435446034|0.603|0.414|0.11426|58|23|0.00098596085409253|0.044300711743772|43.729999542236|2007-04-15|-0.29459|2020-03-15|0.41935|2020-11-15
2024-03-03 21:36:51|WEEKLY|05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|-26.373550360389|7|1.0570649936757||0|0|0.05697|24|0.13243|20|0.13243446229093|20|16|-0.01208|0.0499|0.052471984734525|0.07238360675538|149.35218737684|167.21398528498|227.48814754598|0.391|0.348|0.07838|23|0|0.0028154812834225|0.032931898395722|29.299999237061|2024-01-14|-0.17084|2020-03-15|0.11621|2021-09-05
2024-03-03 21:36:52|WEEKLY|05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|67.622672600017|158|45.953194454572|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|0.006909634464752|0.1367574151436|132|2023-02-26|-0.36939|2024-01-14|0.5843|2023-04-30
2024-03-03 21:36:52|WEEKLY|05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|7.5891554390937|2|0.15861487270891|0.0267|1|1|0.02668|8.08|-0.04515|48|0.0619380686455|17|35.36|0.05395|0.09777|0.09967337538406|0.14975405814353|166.90736406931|167.4036702504|134.6666653951|0.545|0.364|0.12086|11|5|0.0013004871794872|0.038246666666667|10.60000038147|2018-05-27|-0.13143|2020-03-15|0.13394|2020-11-22
2024-03-03 21:36:53|WEEKLY|05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|-80.512386575937|4|3.0287148283719|-0.0325|-1|1|-0.03255|74.55|0.08003|13|0.080029896727555|13|21.11|0.04177|0.08012|0.088635352555135|0.11078726858026|190.11890917174|213.79210945128|184.5297035546|0.556|0.5|0.13706|18|6|0.0023974673629243|0.046487937336815|82.449996948242|2024-01-28|-0.15672|2018-02-04|0.18042|2022-07-17
2024-03-03 21:36:55|WEEKLY|05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|-3.2462369352125|70|0.089621000446503|0.1592|-1|1|0.15922|3.01|-0.12923|34|-0.16666668704432|34|26.17|-0.00484|0.03292|0.032761945139407|0.036269855731608|111.55349001515|108.82334523057|87.499998267307|0.583|0.417|0.11085|12|5|0.00016117493472585|0.038760339425587|5.4499998092651|2019-12-01|-0.17275|2020-03-15|0.1021|2022-03-27
2024-03-03 21:36:56|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
2024-03-03 21:36:56|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
2024-03-03 21:36:57|WEEKLY|05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|-1326.4425699067|58|134.7869938748||0|0|0.57391|957|-0.10896|24|-0.10896126481591|24|38.38|-0.01877|0.29019|0.30534610806845|0.50080424505566|219.01369174931|276.07780307503|85.066666666667|0.75|0.5|0.23495|8|4|0.055501098901099|0.076492142857143|2880|2022-08-21|-0.95|2017-05-14|21.0155|2017-06-18
2024-03-03 21:36:58|WEEKLY|05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|-5.5807610493627|105|0.28692034025081||0|0|0.57327|4.63|0.2994|82|0.29940118392665|82|39|0.01856|0.15012|0.12218865534845|0.12218865534845|122.7907012|122.7907012|61.651131469143|0.5|0.5|0.22047|4|2|-0.00080407692307693|0.062732192307692|14.25|2021-10-31|-0.20127|2020-03-15|0.19286|2020-08-09
2024-03-03 21:37:00|WEEKLY|05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|-42.644208837752|2|2.6982621935618||0|0|-0.03715|34.9|-0.15853|3|-0.15852582874338|3|19.79|-0.31487|0.44864|0.65209983212992|0.99149866198461|708.35821760162|2892.9067186926|2423.6111207693|0.536|0.393|0.24586|28|6|0.028204414414414|0.077846810810811|158.75|2020-10-18|-0.34615|2020-03-15|13.17085|2016-02-28
2024-03-03 21:37:00|WEEKLY|05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|48.336929299468|17|6.1297785792354||0|0|0.11674|55.1|-0.45546|4|-0.10435923665738|23|42.89|0.37886|0.62659|0.98852764472611|1.5783796667124|514.5509064228|568.22031627156|1530.5555537159|0.556|0.333|0.35947|9|3|0.0099362437810945|0.1144557960199|159|2021-09-26|-0.35044|2022-07-17|0.38173|2020-06-28
2024-03-03 21:37:01|WEEKLY|05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|290.95112736512|12|23.261318616193|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|0.22606373786408|0.050217203883495|650.13000488281|2010-05-02|-0.34214|1997-04-20|460.83333|1986-01-12
2024-03-03 21:37:02|WEEKLY|05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|-245.47056533554|51|10.100299648913||0|0|-0.11751|233|-0.16097|6|-0.16096579476861|6|37.67|0.03687|0.08039|0.13851930519246|0.14024221373144|170.09697734685|144.36383372707|110.68883610451|0.583|0.417|0.21041|12|7|0.001873187250996|0.073992011952191|411|2016-09-18|-0.40057|2020-03-22|0.39639|2020-03-29
2024-03-03 21:37:03|WEEKLY|05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|101.58482512135|13|8.6744473648263|0.023|1|1|0.02299|124.6|0.26891|41|-0.28497851457719|23|32.68|0.01844|0.08634|0.0317619768844|0.046998912206745|125.77757547569|139.78179224823|424.53150546733|0.645|0.452|0.20723|31|14|0.0027223219512195|0.069159541463415|377.29998779297|2016-10-09|-0.35815|2016-10-23|0.21837|2007-08-26
2024-03-03 21:37:05|WEEKLY|05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|-284.12728198665|15|34.576515124969||0|0|-0.30556|235|0|22|1.5667861406876|150|35.88|0.01267|0.13893|0.4427165923504|1.5667861406876|195.42512344|256.679|101.0752688172|0.375|0.125|0.29599|8|2|0.0026555149501661|0.098127707641196|900|2021-01-17|-0.47826|2023-11-26|0.25|2024-01-28
2024-03-03 21:37:05|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
2024-03-03 21:37:06|WEEKLY|05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|6.7371480244329|13|0.40209922603037||0|0|-0.08976|7.2|0.23218|92|0.60576340610544|66|35.88|0.09405|0.15845|0.19248398638082|0.2449535567473|767.92291961207|884.18481102192|65.813529117273|0.465|0.372|0.16477|43|12|0.001612501607717|0.057164906752412|141.44999694824|2017-05-14|-0.90013|2017-07-16|0.27524|2008-11-02
2024-03-03 21:37:07|WEEKLY|05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|712.26542073466|33|50.735232844216|0.0846|1|2|0.04167|875|-0.1875|12|-0.1875|12|32.38|0.01772|0.12585|0.15180070573206|0.22312367696716|254.10900953682|597.22050271827|683.59375|0.489|0.404|0.20629|47|13|0.002508416988417|0.06630398970399|1299|2014-03-02|-0.36809|2020-03-22|0.22388|2001-02-11
2024-03-03 21:37:08|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
2024-03-03 21:37:09|WEEKLY|05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|122.6999105647|13|11.20003082902|0.0141|1|1|0.01414|157.8|0.75371|85|0.75370956666173|85|47.78|0.27018|0.35561|0.45741584095797|0.80324985139402|724.87100539559|1884.5277863123|105.67200235508|0.481|0.296|0.27038|27|11|0.0021473579109063|0.086509646697389|399|2021-11-28|-0.31224|2008-10-12|0.5|2003-09-21
2024-03-03 21:37:10|WEEKLY|05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|299.11508875712|8|11.04103343202|0.1471|1|2|0.10038|330.8049|-0.16976|3|-0.15508749837535|7|13|-0.0269|0.02785|-0.0025239347133048|0.027215376014233|88.673919477638|116.19439985032|248.91263039721|0.571|0.381|0.10662|21|5|0.0046288571428571|0.035995642857143|366.5|2022-01-09|-0.21622|2020-03-15|0.30331|2020-05-17
2024-03-03 21:37:11|WEEKLY|05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|2.8458137305794|15|0.12831498616913|0.0173|1|2|0.0033|3.043|-0.12793|6|0.046303486820787|46|9.13|0.01453|0.06934|0.027614350335901|0.1007592743995|119.3012615213|685.67417641411|12.132690318318|0.518|0.325|0.11653|83|13|-0.00020551813471503|0.045306334196891|23.877000808716|2007-12-09|-0.36535|2020-03-15|0.48953|2012-09-16
2024-03-03 21:37:12|WEEKLY|05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|-19.204747942742|20|1.1649158092526|0.2483|-1|1|0.24831|15.56|||0.046303486820787|46|53.5|0.22539|0.24639|0|0|100|100|35.363637317311|0|0|0.25575|2|1|-0.0067747619047619|0.084473968253968|48.439998626709|2021-12-19|-0.24783|2022-03-06|0.11241|2022-11-13
2024-03-03 21:37:12|WEEKLY|05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|-51.086723176299|48|6.4000167392666|0.672|-1|1|0.67204|35.01|-0.34849|8|-0.3484894963473|8|24.06|-0.02384|0.12168|0.15177832873287|0.41631319322684|36.513353989112|228.85034397589|542.7906877027|0.722|0.444|0.46498|18|13|0.0092157708333333|0.14075122916667|455|2021-01-31|-0.3488|2015-11-15|0.92771|2015-10-18
2024-03-03 21:37:14|WEEKLY|05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|-203.2315362478|33|10.420121375546||0|0|0.09128|179.2|0.04228|27|0.042283298779273|27|36.8|0.11355|0.20707|0.33413889663478|0.43131547534226|7468.5046109677|6065.3343889695|2756.923029973|0.48|0.36|0.17564|50|14|0.0030685256410256|0.057042580128205|284.5|2022-01-09|-0.55033|2013-03-24|0.48571|1992-12-06
2024-03-03 21:37:15|WEEKLY|05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|293.81100296362|66|14.642449807203|0.4387|1|2|0.39205|324|-0.10619|9|-0.10618701191419|9|14.62|-0.05172|0.01112|-0.02395025776758|0.069395492736295|66.434806574028|139.46242712612|203.77358490566|0.524|0.286|0.11203|21|3|0.002706747311828|0.040156505376344|345.5|2024-01-14|-0.20457|2020-03-15|0.15722|2017-09-03
2024-03-03 21:37:16|WEEKLY|05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|472.05810745843|86|49.73063084719|4.7456|1|1|4.74563|641.5|-0.18961|10|-0.18961298897465|10|18.07|-0.15697|0.53471|-0.10229968529328|-0.09042936551892|57.022546644168|67.0679902192|651.269035533|0.333|0.267|0.1875|15|2|0.033071713483146|0.07569558988764|1122.8000488281|2018-02-11|-0.91706|2018-08-12|9.79615|2018-02-11
2024-03-03 21:37:16|WEEKLY|05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|117.15071046379|17|6.0378052932184|0.1674|1|2|0.12075|135.05|-0.1498|13|-0.14980118735359|13|24.73|-0.03201|0.07157|0.032323014918325|0.066263896748762|93.959545290223|118.22677264291|116.42241642393|0.533|0.467|0.18777|15|3|0.0018257105943152|0.060543927648579|194.10000610352|2022-01-09|-0.22803|2020-03-22|0.2589|2020-07-19
2024-03-03 21:37:17|WEEKLY|05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|-11.60603546274|22|1.2728451860359||0|0|0.1508|7.94|-0.41745|16|-0.41744543140663|16|27|-0.29028|-0.21213|-0.27611159859043|-0.07348215179896|7.7223538006114|66.572015522513|157.19659218623|0.667|0.5|0.5566|6|4|0.0079872677595628|0.14981448087432|34.950000762939|2021-11-14|-0.18881|2022-03-06|0.5951|2020-10-11
2024-03-03 21:37:19|WEEKLY|05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|-134.47739473056|2|6.8382181139925|-0.0441|-1|1|-0.04407|118.45|-0.07839|14|-0.078391564951218|14|38.88|0.07852|0.13902|0.072689550105594|0.1329246873732|127.47128649517|153.25673158421|117.27722470123|0.625|0.5|0.16353|8|5|0.0012822435897436|0.054135993589744|291|2022-01-02|-0.17057|2020-03-15|0.12712|2020-04-12
2024-03-03 21:37:19|WEEKLY|05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|70.016940030108|15|4.1760124763463||0|0|0.04132|76.1|0.01284|13|0.012835928235339|13|24.67|0.00228|0.07512|0.020364905493433|0.072398588887502|103.2615105951|127.13333734916|126.8333307902|0.333|0.267|0.10488|15|3|0.0014774739583333|0.047948541666667|120.19999694824|2022-01-09|-0.25157|2020-03-15|0.12188|2023-04-16
2024-03-03 21:37:20|WEEKLY|05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|-225.50174185756|4|10.300581127813||0|0|-0.00568|194.7|-0.02809|29|-0.02808963704519|29|15.52|-0.02533|0.00862|-0.023845337826539|0.034137296311194|67.467091227737|124.02466359671|127.67212914639|0.478|0.348|0.11157|23|5|0.0015304166666667|0.044294222222222|241|2020-02-09|-0.16238|2020-03-15|0.15695|2023-04-16
2024-03-03 21:37:21|WEEKLY|05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP|13.907139445567|22|0.4309534545659|0.217|1|2|0.16845|15.26|-0.04147|24|-0.18465540516617|9|17.89|0.01761|0.07514|0.027931118889788|0.045075192416324|119.74879116261|130.11062781181|328.17204120242|0.357|0.286|0.08554|28|4|0.0030463409961686|0.031687681992337|27.450000762939|2020-03-08|-0.31051|2020-03-15|0.15489|2020-03-29
2024-03-03 21:37:21|WEEKLY|05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|-46.860068433078|7|2.166583945751||0|0|-0.07805|43.23|-0.09819|42|-0.098192022844398|42|26.43|-0.01638|0.0513|0.051594332852184|0.051594332852184|122.37596542071|122.37596542071|104.42028490075|0.429|0.429|0.13799|14|3|0.001423670212766|0.057103563829787|62.299999237061|2019-12-01|-0.2026|2020-03-15|0.23981|2020-11-15
2024-03-03 21:37:23|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
2024-03-03 21:37:24|WEEKLY|05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|-14.979256688935|111|1.4483091806|0.8691|-1|1|0.86913|12.21|0.50116|67|0.50115563280847|67|45.25|-0.0257|0.0342|0.02707780344277|0.071078267800982|100.67289832727|118.72417866031|21.458698964347|0.75|0.5|0.19085|8|6|-0.0017089194915254|0.072080529661017|117|2021-11-21|-0.47017|2023-11-19|0.20247|2020-07-05
2024-03-03 21:37:25|WEEKLY|05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|-3.0611298875564|9|0.070376660974613||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|-0.002373986013986|0.0549331002331|13.109999656677|2015-07-19|-0.20153|2020-03-15|0.1816|2022-03-13
2024-03-03 21:37:26|WEEKLY|05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|57.255347454239|18|2.2991249840201|-0.0681|1|1|-0.06815|58.8|-0.10423|20|-0.10422957748135|20|40.45|-0.00971|0.02336|0.014622907673549|0.061575405160688|117.29619456276|188.00611326058|207.48058899249|0.697|0.364|0.10382|33|17|0.00090773668639053|0.035540281065089|89.099998474121|2019-12-01|-0.20161|2020-03-15|0.17203|2020-04-12
2024-03-03 21:37:26|WEEKLY|05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|17.967298773723|8|1.6838352591635||0|0|-0.08861|21.6|-0.2143|41|-0.21430437738238|41|22.31|0.06362|0.14305|0.13454633043004|0.13454633043004|155.53033246399|155.53033246399|72.012001257279|0.385|0.385|0.19317|13|4|0.0011525252525253|0.06364531986532|44.060001373291|2022-05-01|-0.32586|2018-10-28|0.2374|2022-07-24
2024-03-03 21:37:28|WEEKLY|05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|-4.2483848030374|8|0.24946160101248||0|0|0.12981|3.62|-0.15129|15|-0.1512879808151|15|31.5|-0.03439|0.06155|-0.038786677518034|-0.10991417237766|57.584755218818|39.391108204932|13.184011017782|0.643|0.5|0.17719|14|4|-0.0031284821428571|0.057119263392857|27.270000457764|2015-04-19|-0.30459|2018-12-09|0.40966|2020-08-09
2024-03-03 21:37:29|WEEKLY|05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|-248.76148624652|75|16.377103190596||0|0|0.14959|207.5|-0.34493|16|-0.34492753623188|16|38.16|0.07526|0.15805|-0.0048217451039569|0.10353213735054|22.985653854057|121.58664933677|225.27412726635|0.605|0.342|0.20768|38|18|0.0022061023622047|0.082877053805774|373.99990844727|2018-08-05|-0.2584|2023-09-10|0.52358|2001-01-14
2024-03-03 21:37:30|WEEKLY|05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|-180.06897476288|73|15.10102681989||0|0|0.18028|174.6|-0.27674|11|-0.276740237691|11|42.25|-0.02039|0.09562|0.057572919985113|0.054709512813249|107.31724165432|100.38749301172|98.78359609817|0.625|0.5|0.25407|8|4|0.0013378536585366|0.084917975609756|376|2020-02-23|-0.24655|2020-03-29|0.37077|2020-04-12
2024-03-03 21:37:30|WEEKLY|05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|26.120170331181|66|2.3899428923327||0|0|0.69293|33.52|0.60792|62|-0.13398511335228|22|35|0.4691|0.62823|0.23696784691732|-0.13398511335228|139.24747992|86.601|668.92611798954|0.286|0.143|0.22079|7|1|0.0078352903225807|0.080497225806452|64.099998474121|2021-08-15|-0.20398|2020-03-15|0.2749|2021-02-14
2024-03-03 21:37:31|WEEKLY|05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|15.821832535979|16|1.2260558213404|0.3112|1|2|0.25224|21|-0.19786|6|-0.13612167405166|7|33.63|0.13586|0.19368|0.15624890800631|0.21229081794888|1156.5593807925|1166.3207956545|480.54921166922|0.551|0.388|0.21962|49|18|0.0029884064942874|0.070961136500301|63.680000305176|2011-04-10|-0.44165|2020-03-15|0.85401|2016-06-19
2024-03-03 21:37:33|WEEKLY|05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|-3.4782377693858|46|0.10213875929066|0.1738|-1|1|0.1738|3.28|0.048|25|0.047999673305052|25|33.67|0.01402|0.03582|-0.025151888831585|-0.013850904737449|81.064155584887|89.372194814878|47.85317188921|0.583|0.5|0.12056|12|5|-0.0011524276169265|0.037031425389755|7.9000000953674|2015-08-02|-0.14423|2020-03-01|0.15412|2020-11-29
2024-03-03 21:37:34|WEEKLY|05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|254.69600949832|12|27.425938304375|-0.0758|1|1|-0.07578|280.5|0.12626|49|0.12626262626263|49|34.29|0.0198|0.08861|0.23173848834247|0.38859996349491|308.53170738241|488.78479168884|1409.5477657136|0.529|0.353|0.26661|17|8|0.0062376936026936|0.089460521885522|459|2021-08-08|-0.28889|2020-03-22|0.25651|2020-03-29
2024-03-03 21:37:35|WEEKLY|05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|70.96483145131|10|6.094999255903|-0.1728|1|1|-0.17283|76.1|0.39234|95|0.38100786579401|93|64.4|0.14599|0.17772|0.2680244860809|0.20586765286267|198.19241971903|142.34484373|75.228362598967|0.6|0.4|0.18643|5|3|-0.00027978851963746|0.051103444108761|178|2022-04-10|-0.19805|2020-03-22|0.14563|2023-11-05
2024-03-03 21:37:35|WEEKLY|05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP|148.85646790815|7|20.297844030616||0|0|-0.0085|210|2.13857|60|2.1385684303139|60|45.73|0.35863|0.62142|0.88475312151648|0.88475312151648|721.88011899284|721.88011899284|135.48387096774|0.455|0.455|0.27638|11|1|0.0042137328094303|0.11099339882122|870.65191650391|2021-05-30|-0.43404|2015-05-31|0.50435|2020-12-06
2024-03-03 21:37:36|WEEKLY|05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|5.113563967643|11|0.41881205211155|0.1401|1|2|0.11504|6.3|-0.20371|28|-0.20370981652019|28|20.33|-0.12112|-0.06435|-0.15931851542554|-0.15931851542554|48.283452463148|48.283452463148|63.508065950424|0.444|0.444|0.27089|9|3|-0.00022575129533679|0.090697409326425|17.670000076294|2021-02-21|-0.33414|2022-11-13|0.19877|2023-03-26
2024-03-03 21:37:38|WEEKLY|05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|-9.851811675244|51|0.3269827037227||0|0|0|9.22|-0.1219|31|-0.12190473647345|31|35.1|-1.0E-5|0.0581|-0.017065523461382|0.0010104338561923|71.667643254498|89.396808536492|103.27060710319|0.55|0.35|0.13978|20|8|0.00054409574468085|0.042342765957447|13.39999961853|2021-08-08|-0.2147|2020-03-15|0.13472|2011-12-25
2024-03-03 21:37:39|WEEKLY|05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|47.14484327655|9|0.98694864873686|0.0182|1|2|0.01799|48.1|-0.05075|21|-0.050751893312384|21|25.69|0.00937|0.05849|0.085235400540168|0.069592056502809|162.3335101468|137.67577826037|128.06175909334|0.538|0.462|0.06831|13|3|0.0010496783625731|0.02363485380117|56.799999237061|2022-05-01|-0.12|2020-03-01|0.09318|2020-11-29
2024-03-03 21:37:39|WEEKLY|05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|114.29846872|100|8.5273334139053|0.0899|1|1|0.08991|138.2|-0.25794|5|2.0825688287445|98|34.22|0.03019|0.1171|0.21133053869209|0.33898727092031|443.12978234303|455.74930607201|14.340561917369|0.556|0.296|0.29805|27|14|0.0013986901270772|0.10075248289345|1886.7299804688|2007-02-18|-0.48036|2008-10-19|0.91425|2011-11-13
2024-03-03 21:37:40|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
2024-03-03 21:37:41|WEEKLY|05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|29.094263577668|15|1.5172437061045|0.0321|1|1|0.03214|33.08|-0.13652|7|-0.026335016536926|21|27.69|0.03598|0.06575|-0.018764076922751|-0.028940950968804|82.403253237027|82.264340946978|9.2655881600478|0.615|0.462|0.14508|13|6|-0.0018293315508021|0.048325909090909|365.7200012207|2016-10-09|-0.89963|2016-12-04|0.13218|2020-03-29
2024-03-03 21:37:43|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
2024-03-03 21:37:44|WEEKLY|05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP|-90.256592704564|11|4.1970157988924||0|0|0.06524|74.5|0.68827|74|0.68826532833569|74|59|0.33505|0.51198|0.68826532833569|0.68826532833569|168.827|168.827|120.33597186823|0.5|0.5|0.24429|2|0|0.0034859375|0.08768171875|96.199996948242|2023-11-12|-0.275|2022-03-06|0.20541|2022-07-10
2024-03-03 21:37:44|WEEKLY|05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|16.403786411999|56|0.54736421372935|0.2704|1|2|0.1868|17.98|-0.00531|32|-0.03112358885302|28|24.06|-0.01317|0.05503|-0.056155084713868|-0.061205183748026|63.340039674615|69.347313652445|43.398502075295|0.412|0.294|0.1658|17|4|-3.0129310344827E-5|0.059425387931034|43.860000610352|2015-07-26|-0.51809|2015-12-06|0.30281|2015-12-20
2024-03-03 21:37:45|WEEKLY|05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|-24.741130824681|32|2.1861071347578|0.4599|-1|1|0.45988|21.34|-0.03575|17|-0.035750576660415|17|30.64|0.16923|0.22922|0.28168686885399|0.39146200014403|566.65679320075|549.01248015693|237.38806434084|0.643|0.429|0.21176|14|6|0.0040377608695652|0.075793413043478|53.299999237061|2018-06-17|-0.32511|2020-03-15|0.29037|2017-03-05
2024-03-03 21:37:46|WEEKLY|05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|110.0209323346|9|6.6930220465069|0.0372|1|2|0.00232|129.4|-0.17049|11|-0.1704893159898|11|32.68|-0.01691|0.05539|0.037577885208385|0.10053954207365|118.17586148909|321.70656109072|1453.932578009|0.617|0.426|0.17152|47|21|0.0026747733160622|0.056019183937824|195.5|2021-10-03|-0.49711|2013-11-10|0.19048|1997-08-17
2024-03-03 21:37:48|WEEKLY|05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|-401.0417713426|22|49.513923780866||0|0|0.42212|256|-0.25671|39|-0.25671140939597|39|5.78|-0.23757|0.3801|0.81661179322504|1.0907963938848|4398461265.9394|104851974626.52|2560000.0572211|0.729|0.553|0.07285|347|23|0.053460375123396|0.047499669299112|1220|2021-12-12|-0.5|1984-01-01|96.75|1986-01-12
2024-03-03 21:37:49|WEEKLY|05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|-51.384035729686|71|3.1853709771897||0|0|0.24433|45.34|0.01748|45|0.017481733254243|45|38.4|-0.10152|0.00157|-0.13638967317404|-0.090299621370774|53.924536627421|74.343806528554|119.94709277172|0.4|0.3|0.2273|10|2|0.0016387224669604|0.06888486784141|94.699996948242|2020-02-23|-0.36102|2020-03-22|0.14146|2016-10-02
2024-03-03 21:37:49|WEEKLY|05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|16.646421613769|12|1.1522751133638|-0.0269|1|2|-0.05996|18.5|0.0209|39|-0.1595600733872|9|32.53|0.09283|0.18096|0.11351703457642|0.23744191867155|167.36180222545|231.25012142224|549.12437608851|0.533|0.333|0.20969|15|4|0.0046915430861723|0.07131120240481|44.060001373291|2021-09-05|-0.23872|2020-03-15|0.25148|2020-10-18
2024-03-03 21:37:50|WEEKLY|05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|9.3799533334889|6|0.6760141048575|0.0967|1|1|0.09665|11.8|-0.21068|16|-0.21067576588805|16|35.15|0.04599|0.12642|0.0890546511954|0.097194224321006|455.23008101513|283.50441529489|27.498136965877|0.582|0.4|0.18864|55|19|0.000616826625387|0.059728694530444|47.50899887085|1987-04-12|-0.33607|2009-03-01|0.53846|2020-04-12
2024-03-03 21:37:51|WEEKLY|05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|-1918.6002584876|22|123.52263887812||0|0|0.06371|1690|-0.12165|46|-0.12165450121654|46|33.9|-0.11057|5.0E-5|0.18740050136138|0.23886104584033|180.94198306909|175.15825740943|676|0.4|0.3|0.27655|10|2|0.0072798333333333|0.088562944444444|2400|2022-04-24|-0.32979|2020-04-05|0.26357|2020-05-24
2024-03-03 21:37:53|WEEKLY|05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|5.757981066129|13|0.33150625089096|0.0903|1|1|0.09031|6.64|-0.05254|39|-0.052539437606066|39|30.13|-0.0469|-0.01487|-0.055882550458208|-0.055374851110989|47.8852548837|62.439222470372|56.175973248063|0.667|0.4|-0.01955|15|9|0.00022114224137931|0.063703318965517|1005.3099975586|2017-12-03|-0.29348|2020-03-15|0.39879|2020-11-15
2024-03-03 21:37:53|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
2024-03-03 21:37:54|WEEKLY|05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|26.354949172645|14|1.5066836091183||0|0|0.0785|31.6|0.13466|43|0.13465788943828|43|38.61|0.02667|0.07774|0.042526846248977|0.084031948666629|150.10426672403|196.6666778489|85.405406436404|0.606|0.394|0.14178|33|11|0.000507668997669|0.048589704739705|89|2006-04-30|-0.2623|2020-03-15|0.19153|2010-03-28
2024-03-03 21:37:55|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
2024-03-03 21:37:56|WEEKLY|05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|-10.166945220701|2|1.1456484005425|0.0444|-1|1|0.04444|6.45|-0.20297|16|-0.20297254628966|16|41.82|0.61936|0.89172|1.0976594977858|1.3923664569632|21135.594194644|9285.975933455|257.99999237061|0.682|0.5|0.46974|22|10|0.0099029750271444|0.17403852334419|38.5|2021-01-10|-0.69444|2018-01-21|1.5|2009-02-15
2024-03-03 21:37:57|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
2024-03-03 21:37:58|WEEKLY|05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|50.768765502433|12|2.9714999730852|0.0368|1|1|0.03682|60.55|-0.17343|29|-0.17342638730289|29|42.67|-0.01028|0.26211|0.14102723270051|0.16453177148393|161.18859081954|161.18859081954|104.39655040872|0.467|0.4|0.16933|15|4|0.0022253609831029|0.057816927803379|391.20001220703|2022-01-09|-0.77306|2022-01-16|0.16534|2022-11-13
2024-03-03 21:37:59|WEEKLY|05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|7.9517386873006|24|0.34775373275283|0.1287|1|1|0.12866|8.86|-0.14308|3|-0.14308298092587|3|34.82|0.01321|0.09474|0.030318885223142|0.10929702517352|70.367219853579|340.69721121745|76.789734569743|0.527|0.309|0.1866|55|18|0.0010740196078431|0.06236137254902|12.64999961853|2007-05-27|-0.30681|2001-09-23|0.32412|1993-01-24
2024-03-03 21:38:00|WEEKLY|05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|109.00419471418|42|6.1608666337146||0|0|0.32975|123.8|-0.0379|75|-0.037902494403186|75|31.85|-0.00355|0.03048|-0.025066828963232|-0.075684052950515|77.817294285524|67.014015132536|131.04273560873|0.615|0.385|0.16402|13|7|0.0015308351648352|0.061442989010989|180.14799499512|2018-01-07|-0.24554|2020-03-15|0.24001|2020-04-12
2024-03-03 21:38:01|WEEKLY|05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|-10.26461599258|51|0.53689462349105|0.3284|-1|1|0.32843|8.67|-0.23119|8|-0.23119016011618|8|44.62|0.05092|0.25641|0.18673153341624|0.23387302239502|87.376376794961|106.91331820466|41.364505987583|0.5|0.423|0.22114|26|9|0.001478694214876|0.070280479338843|37.959999084473|2007-05-13|-0.74783|2011-03-27|0.3717|2001-10-28
2024-03-03 21:38:03|WEEKLY|05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|25.747426515931|13|0.99507638342891|0.1033|1|1|0.10325|28.85|0.06774|92|0.39267612125784|126|36.36|0.07369|0.13339|0.13569272977271|0.19328239720002|1820.6768446832|2137.7417670734|121.01510149671|0.623|0.415|0.16404|53|22|0.0011637287261475|0.058735910263022|108.98999786377|2007-06-03|-0.51673|2012-03-11|0.23031|2015-08-02
2024-03-03 21:38:04|WEEKLY|05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|-9.7428825602361|37|0.28366824018278|-0|-1|1|0|9.48|-0.01818|16|-0.018180480545647|16|20.41|0.0076|0.05785|0.049437591090446|0.049437591090446|138.12792710927|138.12792710927|106.04026831319|0.471|0.471|0.07776|17|2|0.00061689295039164|0.031227362924282|13.180000305176|2017-06-25|-0.15483|2016-11-06|0.09952|2021-01-03
2024-03-03 21:38:04|WEEKLY|05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|-87.187788007007|124|6.3295845215028||0|0|0.75463|67.6|-0.16783|25|-0.02985070609687|22|36.5|-0.06202|0.04103|-0.098841436964519|-0.02985070609687|80.73297255|97.015|50.63670297687|0.333|0.167|0.22745|6|2|-0.000375|0.087551140350877|390|2021-09-12|-0.34392|2023-09-24|0.19886|2023-10-08
2024-03-03 21:38:05|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
2024-03-03 21:38:06|WEEKLY|05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|105.68883264963|3|8.1290145361014|-0.0492|1|1|-0.04918|127.6|0.80456|82|0.80456170656703|82|66.2|0.21371|0.29013|0.80456170656703|0.80456170656703|180.456|180.456|44.537521282416|0.2|0.2|0.24638|5|1|-0.0004124024024024|0.083862942942943|363|2017-12-31|-0.23485|2020-03-15|0.40927|2020-10-11
2024-03-03 21:38:08|WEEKLY|05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|4.5741053083527|23|0.21363153527221||0|0|0.36173|5.338|0.22455|27|0.22455299795786|27|25.46|0.18106|0.23858|0.53406201152358|0.58317324807634|627.52185290705|469.13312667802|242.63635022778|0.385|0.308|0.1535|13|3|0.0039818413597734|0.046402294617564|5.4000000953674|2017-09-10|-0.22428|2022-02-27|0.22428|2020-06-07
2024-03-03 21:38:08|WEEKLY|05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|17.415706377333|6|0.78128774729193||0|0|-0.06042|18.66|0.27819|68|0.27818954013586|68|43.42|-0.09111|0.2393|0.15367057444268|0.6473587383748|-2440.1528472908|962.19818399544|141.66413562622|0.419|0.29|0.1588|31|11|0.0042335751295337|0.042408423390081|70.375999450684|2012-05-06|-0.30716|2008-10-12|6.60504|2012-04-15
2024-03-03 21:38:09|WEEKLY|05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|106.29002408653|17|10.241940429297|0.3179|1|1|0.31787|136.4|-0.03088|13|0.20207419674407|40|25.85|0.07159|0.12839|0.13779568890644|0.30212898628628|129.50397353335|204.20050170808|172.65822012213|0.615|0.385|0.30017|13|6|0.0041656534090909|0.097276505681818|224.39999389648|2021-04-18|-0.24154|2018-11-25|0.28571|2023-11-12
2024-03-03 21:38:10|WEEKLY|05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|1798.8521191629|44|111.00393504342|0.4067|1|1|0.40667|2110|0.10714|15|-0.1063829787234|25|24.73|-0.02989|0.08989|0.065241175864378|0.13346376671343|184.47479449541|445.60577947322|1480.701754386|0.697|0.515|0.15875|33|12|0.0046846449359721|0.061995378346915|3650|2018-09-23|-0.36027|2019-06-30|0.38696|2012-03-04
2024-03-03 21:38:11|WEEKLY|05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|-75.940393821984|105|4.2874797175717||0|0|0.30303|64.4|-0.04362|28|-0.043624177397245|28|47.39|0.09507|0.14639|0.15659526844988|0.22042076191235|207.5000223272|198.52246202237|63.292384792019|0.333|0.222|0.1453|18|4|0.00054409613375131|0.050832215256008|125.5|2006-11-12|-0.31944|2008-11-16|0.42857|2009-02-08
2024-03-03 21:38:12|WEEKLY|05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|-12.750509538132|23|0.47557823510559||0|0|0.055|11.34|-0.03382|37|-0.033816431055875|37|43.32|0.01719|0.06441|0.011359217699212|0.060351293046467|101.36439160829|144.74695354042|174.46154080904|0.591|0.318|0.1692|22|10|0.0011974871794872|0.054989179487179|26.979999542236|2018-09-23|-0.14568|2020-03-15|0.20492|2020-11-15
2024-03-03 21:38:13|WEEKLY|05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|-50.263097168432|85|4.4387748774658|0.5696|-1|1|0.56959|41.75|0.10731|81|0.1073059553609|81|33.69|0.2251|0.33183|0.39635054439771|0.52209608784181|1138.9391608611|1636.874452923|82.07678755203|0.594|0.469|0.16794|32|11|0.0011267211703959|0.060751944922547|123|2021-09-12|-0.36619|2002-03-31|0.58333|2009-01-11
2024-03-03 21:38:14|WEEKLY|05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|186.24448579805|26|16.335701973475|0.15|1|1|0.15|230|-0.11905|64|-0.11904761904762|64|30.72|0.1199|0.18493|0.14742805282308|0.26800839726427|326.47669286881|718.25038414853|38.333333333333|0.594|0.406|0.15812|32|13|0.0017356150793651|0.074210267857143|1137.5|2007-07-29|-0.38298|2008-10-19|0.84615|2009-12-27
2024-03-03 21:38:15|WEEKLY|05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|180.54094053223|12|24.168946056297|0.3886|1|2|0.28385|256|0.13785|61|0.13784611628606|61|50.76|0.23116|0.35377|0.24901956424809|0.38735896884765|507.75741918594|649.87642733971|2106.9959509264|0.588|0.412|0.26946|17|7|0.0055150343249428|0.094358135011442|503.5|2021-08-15|-0.27953|2022-10-30|0.295|2010-01-10
2024-03-03 21:38:15|WEEKLY|05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|2.7304366800775|18|0.1768544126355|0.5328|1|2|0.47869|3.262|0.68297|65|0.68297143636299|65|32.13|0.13822|0.23428|0.34292373370376|0.38839934835745|29405.999737223|14389.963108482|1655.8376321041|0.492|0.397|0.1434|63|11|0.0027213767760902|0.060220828025478|18.426000595093|2007-06-03|-0.37268|2014-07-13|0.33517|2020-11-29
2024-03-03 21:38:17|WEEKLY|05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|-145.76550615774|26|16.600106363901||0|0|0.33358|128.4183|0.08502|24|0.085022468050623|24|14.45|0.00115|0.18259|0.058532790569357|0.11506455330264|118.81199572693|174.03196784404|255.40624857745|0.5|0.4|0.15186|20|3|0.015226496815287|0.054783917197452|252.19999694824|2023-02-12|-0.8666|2023-06-18|2.84646|2024-01-14
2024-03-03 21:38:18|WEEKLY|05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|26.758117383982|12|0.75562741151604|0.065|1|2|0.04821|29.35|-0.20273|10|-0.20272574738009|10|33.64|-0.04422|-0.01185|-0.038038175005647|-0.02691681547024|77.277478610295|85.261351571445|104.68683519857|0.545|0.455|0.09837|11|2|0.00042671916010499|0.032909396325459|38.299999237061|2019-08-18|-0.18038|2020-03-15|0.10775|2020-04-12
2024-03-03 21:38:19|WEEKLY|05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|0.87648860032268|7|0.097933994124766|-0.0267|1|2|-0.09372|1.054|0.27467|68|-0.25116759627491|24|34.14|-0.0867|0.01428|-0.029131570782374|0.02396737345605|28.812129404971|96.058433742493|21.353323495186|0.622|0.351|0.27545|37|19|0.0012951615445232|0.086862332545311|17.443000793457|2000-03-12|-0.60636|2017-04-30|0.49659|2000-06-04
2024-03-03 21:38:20|WEEKLY|05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|94.00000915162|2|4.0799979411596||0|0|-0.03525|104|-0.11249|35|0.046436318818726|22|25.07|0.04302|0.08264|0.081319439596204|0.16321952342865|195.89461665665|224.31906136512|150.28902396887|0.733|0.4|0.12766|15|7|0.0020563925729443|0.042759177718833|133.60000610352|2022-01-09|-0.29868|2020-03-22|0.19415|2020-03-29
2024-03-03 21:38:20|WEEKLY|05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|-219.39644129933|9|20.61685287838|0.154|-1|1|0.15401|156|-0.03958|61|-0.039583365122477|61|39.31|0.01253|0.1005|0.041598267177829|0.074739030686718|90.463674011457|131.8017063344|58.97920604915|0.5|0.423|0.23171|26|9|0.0010325922330097|0.072701796116505|563.51000976562|2015-08-09|-0.35971|2020-03-22|0.48431|2020-05-10
2024-03-03 21:38:22|WEEKLY|05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|703.89886824526|20|91.20037725158|0.1643|1|1|0.16429|978|-0.37746|37|-0.37745516652434|37|4.82|0.01692|0.0443|0.031550439739303|0.064551860266535|40349.823477184|576050.65496804|1139.1962928163|0.58|0.361|0.0449|440|16|0.0024682273152479|0.050507015902713|4650|2020-12-06|-0.52263|2021-11-14|0.56774|2001-10-28
2024-03-03 21:38:23|WEEKLY|05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|-23.706626064479|34|2.3155419451991|0.1327|-1|1|0.13267|17.52|0.60298|69|-0.21586160559892|19|39.5|0.14243|0.46116|0.35935258707205|0.23753835232525|212.5445188961|132.59336916|298.21277374917|0.375|0.25|0.35119|8|2|0.0064774498567335|0.11942862464183|111|2021-09-12|-0.29133|2022-05-01|0.30265|2023-11-26
2024-03-03 21:38:24|WEEKLY|05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|38.777881485622|11|6.2221028976629|-0.1877|1|1|-0.18772|46.3|0.14191|77|0.1419069122486|77|44.89|0.10461|0.16264|0.087188407295309|0.14539327610943|132.151155722|154.67672755597|45.728394308208|0.556|0.444|0.22946|9|5|-8.4830917874396E-5|0.086218816425121|299.5|2020-02-23|-0.40476|2022-10-09|0.24225|2020-04-12
2024-03-03 21:38:25|WEEKLY|05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|-98.404194138417|74|4.0584634366994||0|0|-0.1233|91.1|-0.13142|8|-0.13141525820426|8|53.88|0.01672|0.03933|0.030611012443241|0.0075767224289384|116.56759148653|100.19710107403|90.198018291209|0.875|0.5|0.15411|8|6|0.0003222619047619|0.04761996031746|347.94000244141|2016-07-17|-0.17325|2020-03-22|0.26812|2020-11-15
2024-03-03 21:38:25|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
2024-03-03 21:38:27|WEEKLY|05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|-215.91113478449|65|32.577194871197||0|0|0.88364|126.6|-0.31139|18|-0.31139240506329|18|40.83|0.47659|0.60792|0.66728492137122|1.2225149892808|794.45825968764|1253.0978318373|78.63353942492|0.75|0.417|0.27792|12|6|0.0025195487364621|0.10233326714801|3470|2021-01-24|-0.54805|2023-01-15|0.39535|2017-08-27
2024-03-03 21:38:28|WEEKLY|05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|121.26145600947|62|4.2508139400452||0|0|0.0165|123.2|0.42888|102|0.42888406918175|102|41.29|0.06385|0.08397|0.12498919401603|0.16304475514011|153.19898079601|151.55911121269|155.55540784856|0.571|0.429|0.12724|7|3|0.0015555428571429|0.037204685714286|154.60000610352|2022-01-23|-0.13565|2020-03-22|0.09592|2020-05-31
2024-03-03 21:38:28|WEEKLY|05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|-1.1531647443594|2|0.055054903024475||0|0|0.05161|0.974|-0.00581|9|-0.0058092818524559|9|25.71|-0.01123|0.02948|-0.059919874745202|-0.0087172054800101|67.028330265487|95.852912054303|82.542374610764|0.429|0.286|0.0911|14|3|2.8698060941827E-5|0.034690470914127|1.8200000524521|2019-12-15|-0.17391|2020-03-15|0.10399|2020-04-12
2024-03-03 21:38:29|WEEKLY|05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|193.30832059764|79|9.130078094773||0|0|0.74517|216.75|-0.18909|18|2.3995982429823|102|27.27|0.21901|0.30564|0.35623264145067|0.46529630823203|248.39257897913|306.31337507137|284.37417545085|0.545|0.455|0.13994|11|4|0.004332328042328|0.049490793650794|230|2024-02-11|-0.24749|2020-03-15|0.4156|2020-05-10
2024-03-03 21:38:30|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
2024-03-03 21:38:31|WEEKLY|05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP|-30.132239394821|63|3.9405065912548||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|0.0046907915567282|0.096410949868074|29.64999961853|2022-05-01|-0.43109|2023-08-20|0.75775|2023-08-27
2024-03-03 21:38:32|WEEKLY|05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|76.963970639961|16|8.5490207211087||0|0|-0.00103|96.6|-0.36479|36|-0.36479127097547|36|34.68|0.0696|0.16654|0.25780264708094|0.44511788390533|221.48955377607|509.98501976488|1103.9999825614|0.579|0.421|0.23935|19|9|0.005525059347181|0.079910860534125|295|2021-09-05|-0.59722|2022-03-06|0.38621|2022-03-13
2024-03-03 21:38:33|WEEKLY|05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|-253.4236115419|4|13.811875116313||0|0|-0.06773|216.75|-0.11856|7|-0.11856200952535|7|11.59|-0.03428|0.06196|0.081155567246441|0.10778752681683|200.70417482332|263.54002235293|394.09090909091|0.481|0.444|0.12023|27|3|0.0057205696202532|0.044472974683544|398.75|2022-08-28|-0.16966|2020-03-01|0.24401|2019-02-10
2024-03-03 21:38:34|WEEKLY|05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|1.6364645342069|16|0.044511835441403|0.1143|1|2|0.01136|1.78|-0.0311|9|-0.031095818347232|9|40.82|0.06186|0.12424|0.0041556387166519|0.0041556387166519|96.550307367741|96.550307367741|32.541134180325|0.455|0.455|0.16079|11|2|-0.0014020043103448|0.049509655172414|7.1300001144409|2017-12-10|-0.20859|2020-03-15|0.33663|2020-06-07
2024-03-03 21:38:34|WEEKLY|05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|44.380187117607|15|2.7932710370917|0.2747|1|2|0.2514|53.76|-0.20101|13|-0.051209188438657|88|24.87|-0.06206|0.01672|-0.10611673140232|-0.08239431700174|55.393834367017|69.329821858868|68.923074771196|0.333|0.267|0.20218|15|2|0.0014040826873385|0.07583850129199|118.80000305176|2018-01-07|-0.38088|2020-03-15|0.49074|2020-04-12
2024-03-03 21:38:36|WEEKLY|05956|586|/equities/yit|MSCI_EU_SMALLCAP|-2.0392942335533|129|0.14226474054411|0.6588|-1|1|0.65875|1.61|-0.08388|20|-0.083883524702432|20|30.82|0.04487|0.11149|0.013807892274114|0.097515059355709|59.799445769674|209.71179161256|137.60684387688|0.545|0.341|0.19358|44|16|0.0013533557951482|0.064204575471698|21.549999237061|2007-04-29|-0.25748|2008-07-27|0.23951|2009-07-26
2024-03-03 21:38:37|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
2024-03-03 21:38:38|WEEKLY|05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|-228.94568954093|21|14.865142516451||0|0|-0.21055|222.5|-0.32766|27|-0.13178367814814|16|38.72|0.51323|0.62174|1.0415764791181|1.4301341105683|424.02294129247|912.80692433401|1285.3842106568|0.5|0.389|0.27265|18|7|0.0058171548117155|0.096416806136681|262|2021-01-10|-0.26411|2011-12-18|0.37396|2011-12-11
2024-03-03 21:38:38|WEEKLY|05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|-384.668413996|18|27.23219102177|0.0931|-1|1|0.09312|305.8|-0.15298|5|-0.15297662135843|5|17|-0.73023|0.40832|-0.064812999189784|0.02584067821742|32.819824472248|109.29617888663|322.91446425294|0.6|0.4|0.23609|20|6|0.035231960784314|0.066556134453782|1520.2099609375|2018-01-28|-0.92508|2018-08-12|11.68074|2018-01-07
2024-03-03 21:38:39|WEEKLY|05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|-8.7725049955558|15|0.056461495672474|-0.0266|-1|1|-0.02663|8.675|0.68705|55|0.68705037432908|55|17.27|-0.10092|0.00757|-0.067310611398597|0.022466505583806|22.268714297316|97.75274599846|94.860576888984|0.538|0.346|0.14525|26|8|0.0011953995680346|0.044782375809935|9.6300001144409|2015-07-26|-0.22518|2016-05-01|0.58219|2022-11-06
2024-03-03 21:38:40|WEEKLY|05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|99.628357958897|16|5.457214013701||0|0|0.10869|116.8|-0.00813|23|-0.06578540218128|30|24.73|0.05851|0.12867|0.090785447648281|0.13446933575998|129.52486383394|124.39917510249|70.96852700953|0.533|0.333|0.18027|15|5|0.00063735751295337|0.058089352331606|190|2017-01-29|-0.24276|2020-03-22|0.2252|2020-04-12
2024-03-03 21:38:41|WEEKLY|05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|2.4726406368076|19|0.27847259404472|0.8688|1|2|0.21308|2.9575|0.35251|36|0.35250885080612|36|49.56|0.01837|0.13571|0.030739813273076|0.030739813273076|102.36633024901|102.36633024901|62.843968234363|0.444|0.444|0.40587|9|2|0.015529245689655|0.17233422413793|4.9117999076843|2015-07-26|-0.60629|2022-10-23|1.53992|2022-10-30
2024-03-03 21:38:42|WEEKLY|05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|-124.61941128884|21|6.8731370962787||0|0|0.00308|103.4806|0.09021|31|0.8156355713823|71|40.8|-0.59607|0.42286|-1.2073294525859|0.099579542106403|-580.91444316334|98.20966749295|31.225293676443|0.5|0.3|0.36852|10|3|0.016471588785047|0.063510724299065|570.88000488281|2018-02-11|-0.89381|2018-04-29|7.82349|2018-02-11
2024-03-03 21:38:42|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
2024-03-03 21:38:43|WEEKLY|05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|-1432.1511844207|23|156.10026256251||0|0|0.21448|1150|-0.16343|33|-0.16342857142857|33|21.58|-0.00271|0.12713|0.092339280958953|0.16105247945978|370.18235454568|1479.1891762117|2190.4761904762|0.654|0.519|0.16651|52|15|0.0045455506993007|0.064017185314685|4800|2018-07-08|-0.31554|2023-10-29|0.47309|2009-08-09
2024-03-03 21:38:45|WEEKLY|05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|-30.297036300722|7|5.358483155071||0|0|-0.24638|17.2|-0.21143|27|-0.21142856052944|27|47.5|2.96186|3.3525|4.6617106789203|9.0413664726918|2000.7075035715|1521.47957512|137.60000610352|0.667|0.333|0.71194|6|3|0.02227439862543|0.25338742268041|340.5299987793|2021-02-21|-0.62687|2022-12-18|2.56061|2021-01-10
2024-03-03 21:38:46|WEEKLY|05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|347.98799409544|13|29.930459894033||0|0|-0.01063|419|-0.15869|25|-0.16073478760046|19|30.42|-0.05417|0.02085|-0.01874800684051|0.04125893475436|49.698830572776|120.32160125498|204.88997555012|0.548|0.355|0.23217|31|13|0.0019952251308901|0.073498157068063|610|2021-10-03|-0.21492|2007-07-29|0.18217|2010-09-05
2024-03-03 21:38:47|WEEKLY|05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|-243.11876661315|77|18.461767913285|0.4408|-1|1|0.4408|196|-0.04708|96|-0.0470760082109|96|6.32|-0.78217|0.84777|2.4993074497245|3.5332768381826|12026049496.457|278953164867.65|1960000.0438099|0.636|0.452|0.07489|305|20|0.12369500499002|0.049150988023952|540|2020-02-16|-0.34091|1987-11-08|241.00001|1986-01-05
2024-03-03 21:38:48|WEEKLY|05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|-11.607282633257|131|1.3907608968257||0|0|0.8873|7.72|0.04914|31|0.049144428871692|31|50.05|0.21124|0.28641|0.45985138090073|0.59460258254464|766.74783476341|473.24815571951|32.615123638818|0.4|0.25|0.22883|20|5|0.00055966401414677|0.078379646330681|110.40000152588|2015-12-06|-0.31215|2024-02-25|0.23656|2009-04-12
2024-03-03 21:38:48|WEEKLY|05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|39.550429746952|18|5.9831900843495|0.7297|1|1|0.72975|58.5|0.07898|34|0.14377925297483|55|37.83|-0.29545|-0.03157|-0.3620764804244|-0.41965907525443|0.13119447523489|0.76000323630957|3.12|0.652|0.304|0.77255|23|13|0.018575885005637|0.16381158962796|1875|2006-01-01|-0.72727|2012-09-02|6|2012-12-16
2024-03-03 21:38:50|WEEKLY|05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|-1.8281855845603|3|0.26497853676983|0.0403|-1|1|0.04032|1.0235|-0.31939|9|-0.31939085023801|9|38.81|0.46258|0.642|0.42551942166004|0.65876234427723|760.05898063549|600.77378391939|7.8249233305632|0.688|0.375|0.47682|32|17|0.004236808681672|0.14800352893891|136.39999389648|2015-12-13|-0.47059|2005-06-12|0.76923|2009-01-18
2024-03-03 21:38:51|WEEKLY|05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|126.45284177801|6|6.9490537579164|-0.0135|1|1|-0.01351|146|0.0027|31|-0.088648581962936|12|36.32|0.00274|0.06993|-0.03621420200975|-0.01655898751383|59.742759890042|87.021208660195|171.76470588235|0.632|0.368|0.17208|19|9|0.0015529208633094|0.056957928057554|260|2022-01-16|-0.17035|2015-06-21|0.17628|2022-11-13
2024-03-03 21:38:52|WEEKLY|05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|3.4004782026912|59|0.10160654825253|0.0981|1|2|0.06725|3.65|0.62503|35|0.62502617311841|35|26.93|0.05628|0.13455|0.099432990882198|0.099432990882198|149.23693781588|149.23693781588|35.297759225964|0.4|0.4|0.12445|15|2|-0.0011995670995671|0.045495194805195|10.484999656677|2015-04-19|-0.29266|2017-11-05|0.14625|2020-08-16
2024-03-03 21:38:53|WEEKLY|05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|265.93561133291|44|22.664318206333|0.0641|1|2|-0.01742|282|0.24672|76|1.5065789473684|74|4.81|-0.22062|0.31194|0.8700068663731|1.3420543041449|81552113171.648|92248961502.32|68780.488404825|0.614|0.397|0.05724|433|19|0.053017541137753|0.058939083215797|2113.6398925781|2000-11-12|-0.42579|2012-12-16|106.55384|1986-01-05
2024-03-03 21:38:54|WEEKLY|05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|-29.890710858316|4|1.6569035940074||0|0|0.01892|25.41|-0.36418|17|-0.3641816600013|17|19.13|-0.41243|0.63466|0.99389803383911|1.170717737282|371.98050312786|398.70147605292|2190.5172912566|0.438|0.375|0.25531|16|3|0.037689223300971|0.086686990291262|38.243198394775|2022-12-04|-0.2695|2016-06-26|9.84746|2019-03-17
2024-03-03 21:38:55|WEEKLY|05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|-0.93161808427826|4|0.021539366830239||0|0|0.01149|0.86|-0.14706|29|-0.14705880290497|29|27.94|0.04788|0.08963|0.043926535495|0.091617531133867|125.5379478449|152.8439236548|57.822900029391|0.688|0.438|0.13222|16|5|-0.00041037777777778|0.039684488888889|1.4759999513626|2015-04-19|-0.29908|2016-07-24|0.14815|2020-11-15
2024-03-03 21:38:56|WEEKLY|05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|24.671147237736|43|2.4495751698888|0.6641|1|2|0.56367|33.4|-0.30658|11|-0.30658373144573|11|38.29|0.00447|0.06173|0.0020060645251244|0.10740628126597|73.47814940415|107.14067949454|107.74194040606|0.571|0.429|0.33172|7|3|0.0019436129032258|0.078492483870968|108.40000152588|2020-09-06|-0.25996|2022-12-25|0.43659|2022-11-06
2024-03-03 21:38:57|WEEKLY|05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|-14.972331591204|19|0.55411054947478||0|0|0.16762|13.16|0.1767|38|-0.10602243236877|4|20.28|0.00161|0.04645|0.024211317540339|0.060200302828851|110.06184917089|123.1829941584|39.120095381041|0.5|0.278|0.11611|18|6|-0.0014491644908616|0.042548877284595|45.979999542236|2018-07-22|-0.24154|2020-03-22|0.23583|2020-11-15
2024-03-03 21:38:57|WEEKLY|05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|58.385079107212|10|4.2469160288069|-0.027|1|1|-0.02701|70.25|-0.18287|38|-0.18287040246203|38|41.2|-0.05656|0.12308|-0.02558914966597|-0.0053763164053659|37.027128901862|44.639504878528|53.219696969697|0.533|0.4|0.20728|15|5|0.0017972408293461|0.063589888357257|1054|2021-04-25|-0.87707|2021-05-02|0.19008|2022-11-13
2024-03-03 21:38:58|WEEKLY|05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|120.14254110495|52|7.4858191230581||0|0|0.17881|142.4|0.05919|53|-0.1794856152864|3|5.12|0.01112|0.03235|0.03420232347888|0.056450876630192|63462.079444575|159643.87972364|251.53676804333|0.666|0.429|0.03399|401|15|0.0017693209876543|0.050955270655271|456.76800537109|2005-03-13|-0.47002|2007-11-11|0.81347|2009-03-15
2024-03-03 21:39:00|WEEKLY|05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|-39.36003914359|155|4.2280115332686|0.9399|-1|1|0.93993|33.04|0.5891|37|0.58909650032552|37|32.63|-0.00926|0.13246|0.50086568254975|0.50086568254975|333.98571129248|333.98571129248|32.794045573724|0.375|0.375|0.27697|8|2|0.0013185060240964|0.093741156626506|791|2021-02-21|-0.79194|2021-05-30|0.28902|2021-08-15
2024-03-03 21:39:01|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
2024-03-03 21:39:01|WEEKLY|05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|-3.7066692067702|30|0.16347336725273||0|0|0.03922|3.43|-0.12466|11|-0.12465766345933|11|47.63|0.00336|0.08168|0.081548569243071|0.16256623555079|121.6435871451|145.07285288623|124.72727515481|0.5|0.375|0.18415|8|3|0.001308756097561|0.059339219512195|5.3099999427795|2018-06-24|-0.20827|2020-03-15|0.11952|2020-02-09
2024-03-03 21:39:02|WEEKLY|05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|2.0683083072262|13|0.16332367362593|-0.2239|1|1|-0.22388|2.08|0.13688|66|0.17832754757099|82|25.9|0.02696|0.10764|0.055589234204965|0.14366678730928|121.54944491319|749.25200139977|447.31180810945|0.603|0.37|0.16917|73|29|0.0025637992643195|0.060586657908565|8|2017-06-04|-0.51201|2012-03-25|0.46589|2001-01-21
2024-03-03 21:39:03|WEEKLY|05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP|129.6753743666|6|10.198876269077|0.0467|1|2|0.01274|159|||0.17832754757099|82|143|0.37187|0.39227|0|0|100|100|63.612723321187|0|0|0.28804|1|0|-0.0019833108108108|0.087733040540541|284|2021-06-06|-0.19682|2022-07-31|0.13778|2022-05-29
2024-03-03 21:39:05|WEEKLY|05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|-43.853088457793|13|2.7610295876561||0|0|0.07228|35.94|2.77544|101|2.7754429348479|101|59.88|0.36575|0.52285|2.7754429348479|2.7754429348479|377.544|377.544|98.844879052276|0.125|0.125|0.32745|8|0|0.0026124847250509|0.10024407331976|50|2023-08-20|-0.40587|2020-03-15|0.58382|2020-07-19
2024-03-03 21:39:05|WEEKLY|05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|-3.5858357960205|20|0.18537568786141||0|0|0.19456|2.96|-0.08128|37|-0.08127785474729|37|34.1|-0.04881|0.02112|0.14322706294905|0.04849798018781|171.88549029374|112.92357489702|55.32710450301|0.5|0.4|0.19787|10|3|-0.00042780555555556|0.072570472222222|7.6199998855591|2018-06-10|-0.21198|2020-03-15|0.22982|2019-11-10
2024-03-03 21:39:06|WEEKLY|05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|-74.148895996901|79|4.3853159735513||0|0|0.44561|66|0.32395|61|0.323954687233|61|25.75|-0.04573|0.03102|0.051176227090689|0.064548215521031|132.36185042762|136.32340868397|103.2540705423|0.583|0.5|0.18637|12|4|0.0016000516795866|0.066997906976744|155.80000305176|2022-07-17|-0.27621|2022-10-02|0.24978|2019-11-10
2024-03-03 21:39:07|WEEKLY|05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|104.70663958239|15|6.4386393041925|0.1222|1|1|0.12216|118.5|0.13496|36|0.13495663401474|36|24.67|0.04162|0.13578|0.11445371736359|0.13301056213082|223.08732060663|213.99130415823|95.564516129032|0.6|0.467|0.12153|15|2|0.0010950520833333|0.04569328125|132.69999694824|2021-11-07|-0.18173|2020-03-15|0.34378|2020-05-31
2024-03-03 21:39:08|WEEKLY|05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|10.942907481013|53|0.47903087780931||0|0|0.59075|12.5987|-0.09824|24|-0.098244721162419|24|14.37|-0.02783|0.04006|0.15089337954048|0.18406158919378|214.88006905458|218.14128120865|273.88564967872|0.316|0.263|0.12823|19|2|0.0042816615384615|0.045787630769231|12.739999771118|2024-03-03|-0.15928|2022-03-06|0.23726|2017-08-06
2024-03-03 21:39:09|WEEKLY|05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|131.64542754544|13|13.716570268428|0.216|1|2|-0.04847|149.2|-0.22309|31|-0.16046286939352|18|32.92|-0.02155|0.09246|0.0040621295334284|0.049389909014751|70.258129857995|97.584924922281|67.511310836309|0.769|0.462|0.3029|13|5|0.0022929545454545|0.109947|650|2018-05-13|-0.3036|2020-03-22|0.52005|2020-03-29
2024-03-03 21:39:10|WEEKLY|05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|123.78573865176|16|7.2047542913743||0|0|0.14286|144.8|0.27761|39|0.27761207369817|39|23.67|0.03936|0.09344|0.051145829677712|0.18126853551678|111.60805632021|226.31231966745|198.9831108032|0.6|0.4|0.16835|15|6|0.0035505675675676|0.062721324324324|147.80000305176|2024-03-03|-0.3366|2020-03-15|0.2964|2020-04-12
2024-03-03 21:39:11|WEEKLY|05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP|38.498884027168|4|1.5387052479834|0.1993|1|2|0.17357|43.07|-0.13496|12|-0.13495594514862|12|22.21|0.05421|0.13563|0.12906039707406|0.12906039707406|180.24351139128|180.24351139128|48.354521932927|0.316|0.316|0.1182|19|1|-0.00021722352941176|0.044301741176471|98|2015-08-09|-0.21364|2022-10-30|0.33025|2021-06-20
2024-03-03 21:39:11|WEEKLY|05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|21.956851091961|12|0.96754643029446|-0.0041|1|1|-0.00413|24.1|0.13096|36|0.12320328349083|22|20.47|0.07778|0.11322|0.11744655534895|0.10951000003065|264.15193304807|183.04299997631|91.984731601839|0.588|0.412|0.12676|17|7|0.00079880222841226|0.040138830083565|41.900001525879|2017-07-23|-0.20334|2020-03-15|0.164|2021-01-10
2024-03-03 21:39:12|WEEKLY|05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|-13.186543586196|44|0.58653857467999|0.0342|-1|1|0.03422|12.7|-0.02428|22|-0.024283121739187|22|26.31|0.02097|0.06215|0.029166926092719|0.031046199091436|119.39682632619|107.8721478285|63.515875349931|0.75|0.438|0.15259|16|9|-0.00025698275862069|0.044494137931035|23.930000305176|2018-02-25|-0.14389|2022-10-09|0.17627|2020-05-31
2024-03-03 21:39:14|WEEKLY|05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|-57.591448521262|3|3.387149405362|0.0324|-1|1|0.03242|47.16|-0.10752|4|-0.10751595759459|4|33.33|-0.09513|-0.01808|-0.03802635166656|-0.10693460943999|69.484625168537|63.053736071631|89.216797773129|0.583|0.333|0.20201|12|5|0.00068679104477612|0.067607960199005|94|2021-05-02|-0.18113|2020-03-15|0.23452|2020-06-07
2024-03-03 21:39:15|WEEKLY|05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|-88.008781438777|76|6.8538713279778|0.2435|-1|1|0.2435|72.7|0.08537|146|-0.10751595759459|4|73.83|-0.04059|-0.01399|0.0057187093535421|0|100.51285959|100|69.383468023677|0.333|0|0.09488|6|3|-0.00036534749034749|0.037350019305019|123.26999664307|2018-07-22|-0.20504|2024-01-21|0.12559|2020-06-07
2024-03-03 21:39:15|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
2024-03-03 21:39:16|WEEKLY|05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|6.7834129714057|10|0.36760104945048||0|0|-0.03412|7.36|-0.02902|41|-0.029016286574542|41|23.95|-0.05164|0.03055|-0.042372345291636|-0.058675117506808|55.766175969319|56.194509310729|41.841956052693|0.5|0.4|0.15246|20|5|-0.00045602459016393|0.054614897540984|34.877998352051|2016-02-21|-0.27615|2019-05-12|0.32556|2018-07-08
2024-03-03 21:39:17|WEEKLY|06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|-13.930476593042|141|1.8934922771535||0|0|0.91359|8.06|0.50456|45|0.50456042298401|45|24.7|0.0967|0.12806|0.11962243291957|0.11962243291957|162.7621585151|162.7621585151|7.5193583692869|0.5|0.5|0.11869|10|1|-0.0046404651162791|0.062623695090439|160|2017-06-04|-0.37823|2024-02-11|0.26895|2020-06-07
2024-03-03 21:39:18|WEEKLY|06001|431|/equities/portucel|MSCI_EU_SMALLCAP|3.3895380370916|23|0.15748071410982||0|0|0.04989|3.746|-0.08202|24|-0.082022488765864|24|31.36|0.01453|0.0653|0.052961539165623|0.067815490874828|226.61849115358|236.9320499548|359.32853553592|0.511|0.404|0.15614|47|14|0.0015276002673797|0.051919104278075|6.0549998283386|2018-06-17|-0.22147|2020-03-15|0.2|2001-10-28
2024-03-03 21:39:20|WEEKLY|06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|-512.71277469043|21|34.212034853526||0|0|-0.07091|445.5|0.27045|69|0.43018867924528|60|45|0.0848|0.12466|0.15577951227249|0.28571951518421|228.24712080157|249.74069077202|239.51612903226|0.786|0.429|0.23314|14|11|0.0022577846153846|0.074572615384615|951|2021-07-11|-0.17073|2020-03-22|0.19235|2022-11-13
2024-03-03 21:39:20|WEEKLY|06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|6.1038415713085|5|0.4598627324499|0.06|1|1|0.06|7.42|-0.1191|16|-0.23157249992355|26|31.42|-0.06431|0.05452|-0.026461939951858|0.02196490238175|35.932995851373|101.05858237302|48.844711235251|0.677|0.419|0.2558|31|13|0.0016986605316973|0.092087607361963|56.326000213623|2007-11-04|-0.36603|2009-11-01|0.42531|2009-06-14
2024-03-03 21:39:21|WEEKLY|06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|-15.176189410041|20|0.60372972069514|0.0253|-1|1|0.02525|13.51|-0.02557|36|-0.025566685870011|36|31.59|0.01324|0.04313|0.013268197890445|0.021244157779622|125.46232522635|159.74022462835|20.179239499184|0.688|0.453|0.109|64|29|-0.00023022537971583|0.037416344928956|102.68000030518|2007-04-15|-0.31497|2020-03-15|0.3025|2020-04-12
2024-03-03 21:39:22|WEEKLY|06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|-0.97637885001771|5|0.03795504785136||0|0|0.01705|0.865|-0.12816|24|-0.12816464511222|24|11.12|-0.0529|0.11176|0.09148392777762|0.13346585044637|714.33898928289|1063.5487321251|66.538464712674|0.567|0.403|0.15102|67|8|0.0070387316421896|0.049285834445928|16.39999961853|2005-06-26|-0.76829|2005-07-03|0.71186|2009-03-29
2024-03-03 21:39:24|WEEKLY|06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|26.244184318416|14|1.2870886161716|-0.0053|1|1|-0.0053|28.15|-0.14343|21|0.012269907063368|36|24.67|-0.05928|-0.00341|-0.02570070582299|-0.055168521700037|67.43723258288|63.76690387045|76.577804417473|0.733|0.467|0.1551|15|9|0.0005276501305483|0.050184569190601|47.119998931885|2018-07-15|-0.27943|2020-03-22|0.34843|2020-03-29
2024-03-03 21:39:25|WEEKLY|06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|-27.916280319989|94|0.93042677332954|0.2041|-1|1|0.20415|24.95|-0.11441|19|-0.11440680705758|19|35.48|0.01036|0.06813|0.050731168899117|0.085716858428088|170.089335387|291.8802691092|291.02998829071|0.538|0.423|0.15565|52|19|0.0013000257997936|0.051670835913313|70.083999633789|1998-06-21|-0.19672|2020-03-15|0.27213|2016-02-21
2024-03-03 21:39:26|WEEKLY|06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|47.233666680664|11|9.2313106691334||0|0|0.05574|64.4|-0.21216|17|-0.24179615451249|27|20.49|0.04774|0.10793|0.025172380046328|0.066883068183737|127.69187545958|372.86528097636|120.37383462781|0.609|0.406|0.13769|69|17|0.0016745014044944|0.067024480337079|914|2021-04-25|-0.47912|2022-06-26|0.48315|2022-10-23
2024-03-03 21:39:27|WEEKLY|06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|-1.2274663297557|51|0.064489890582063||0|0|-0.12581|1.038|0.02673|32|0.026726045636708|32|44.25|0.21945|0.35128|0.32301492517573|0.48552019807384|688.712594|736.36018668274|1.1662921209014|0.643|0.393|0.35991|28|12|0.0031876105508146|0.12794681148177|320|2000-03-12|-0.78448|2001-08-19|2|2001-09-16
2024-03-03 21:39:28|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
2024-03-03 21:39:30|WEEKLY|06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|241.1272052251|3|25.285089130301||0|0|-0.10436|287.5|-0.46575|13|0.27177702602297|40|27|-0.21371|-0.0594|-0.042844525921144|0.091835015308572|39.5460619821|104.74711183448|422.79411764706|0.636|0.455|0.27921|11|5|0.0069376923076923|0.10399351170569|329|2024-02-11|-0.27805|2020-03-15|0.30174|2020-06-07
2024-03-03 21:39:30|WEEKLY|06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|-18.498090620846|20|1.4334272015125||0|0|0.34062|14.77|-0.00971|13|-0.0097051258470376|13|18.25|-0.05791|0.00684|-0.058809502461908|-0.047863525364377|49.319199102708|66.200888099002|27.763158357044|0.55|0.4|0.14236|20|5|-0.0019717447916667|0.047571848958333|69.400001525879|2018-08-05|-0.36941|2024-01-21|0.26015|2022-10-30
2024-03-03 21:39:31|WEEKLY|06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|49.620972588269|18|3.8680092644003|0.4543|1|2|0.38864|61.85|-0.11461|39|-0.083333305832825|43|31.27|-0.06994|-0.0066|-0.030889707945178|-0.11962360529034|84.284440866027|77.37519803|83.015192856035|0.364|0.182|0.20856|11|4|0.00072684210526316|0.074818088642659|94.146507263184|2017-07-02|-0.31304|2020-03-15|0.18355|2022-11-06
2024-03-03 21:39:32|WEEKLY|06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|-562.37023259655|7|39.001067642735|0.0576|-1|1|0.05759|468.7531|0.88409|6|0.88409088597153|6|13.52|-0.01876|0.13097|0.11721275674376|0.17404819561215|193.75296609244|299.99603514656|501.34022758606|0.619|0.524|0.13139|21|6|0.0091438620689655|0.051851310344828|596|2024-01-21|-0.42505|2019-01-20|1.10908|2024-01-14
2024-03-03 21:39:32|WEEKLY|06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|98.356520467287|3|4.8144929232577|0.0327|1|1|0.03273|113.6|-0.02612|38|0.20831863592017|53|29.06|0.06587|0.11627|0.11916733187378|0.20798869155549|1090.2205222697|1988.3903180974|1200.8456449898|0.613|0.387|0.11853|62|22|0.0022415687361419|0.045990260532151|181.80000305176|2021-08-08|-0.57414|2011-03-06|0.32699|2009-04-19
2024-03-03 21:39:34|WEEKLY|06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|-145.12170197893|23|13.732232975724||0|0|0.3319|108.5|-0.2354|30|-0.23540490318643|30|40.5|0.17188|0.27222|-0.0097041977641118|0.057318703353832|75.485329544578|104.97742483383|283.28982287553|0.5|0.333|0.33038|12|4|0.0048096456692913|0.10503043307087|547|2021-04-11|-0.35405|2021-08-08|0.34667|2015-11-08
2024-03-03 21:39:35|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
2024-03-03 21:39:36|WEEKLY|06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|-3.2639658355019|53|0.33298861660235|0.6738|-1|1|0.67385|2.12|-0.04412|15|-0.0441176738706|15|29.4|-0.13931|-0.0514|-0.17480120594235|-0.15967796289158|35.483554485853|46.401321397462|20.682925712772|0.5|0.4|0.24966|10|5|-0.002554161849711|0.083971820809249|14.729999542236|2017-10-22|-0.31806|2020-03-22|0.19702|2020-06-21
2024-03-03 21:39:36|WEEKLY|06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|-5.2801794232617|8|0.15672649349406||0|0|0.08555|4.81|0.08396|29|0.08396151567665|29|22.08|0.00395|0.25044|0.33121302666859|0.42628858994003|317.63348441635|371.13652600527|133.9832885175|0.5|0.417|0.41384|12|2|0.0018224264705882|0.019751838235294|6.0500001907349|2020-09-20|-0.16835|2020-03-15|0.22547|2018-07-22
2024-03-03 21:39:37|WEEKLY|06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|-33.632876660093|105|4.1607728717023||0|0|0.74166|20.9|-0.0182|67|-0.018203883158047|67|41.25|-0.06099|0.00097|-0.017067095402175|-0.018203883158047|96.6159926|98.18|20.436100816033|0.25|0.125|0.13457|8|2|-0.0027435944700461|0.056691428571429|122.40000152588|2020-02-23|-0.27938|2020-03-22|0.19909|2020-08-09
2024-03-03 21:39:39|WEEKLY|06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|144.84887655599|35|13.376790952472|0.0829|1|2|0.01833|166.7|||-0.018203883158047|67|126|0.61378|0.63681|0|0|100|100|39.329950347465|0|0|0.34931|1|0|-0.0032450625|0.1064885|499.95001220703|2021-02-28|-0.2336|2022-12-11|0.29462|2022-11-13
2024-03-03 21:39:39|WEEKLY|06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|23.871624332844|11|2.6261874611804||0|0|-0.20296|26.9|-0.01284|15|-0.012843905370282|15|62.27|0.37985|0.49425|0.47230872910783|0.68654337298465|355.08056476234|287.45189998|289.55866231419|0.455|0.273|0.26111|11|2|0.0032173381294964|0.086506273381295|131.60000610352|2021-08-22|-0.30238|2023-06-25|0.26727|2012-05-06
2024-03-03 21:39:40|WEEKLY|06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|-7.8392963746691|120|2.6168833806645||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|0.0091809803921569|0.075069760348584|10.060000419617|2019-09-15|-0.33558|2023-10-29|3.94333|2019-04-28
2024-03-03 21:39:41|WEEKLY|06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|9.1519785352804|21|0.6019300462953||0|0|-0.06865|10.04|-0.10767|97|0.057185550487299|71|113.67|0.12316|0.16051|-0.025241662510218|0.057185550487299|94.33623527|105.719|63.26197131979|0.667|0.333|0.20237|3|2|-0.00055545706371191|0.061444681440443|18.0927734375|2017-07-30|-0.23092|2020-03-15|0.16093|2020-06-07
2024-03-03 21:39:42|WEEKLY|06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|-13.628625545034|39|1.2910434912077|0.3634|-1|1|0.36341|10.109|-0.11748|26|-0.11747766564686|26|17.06|-0.96122|0.73917|1.096348747411|1.574788991799|46.058239407187|105.75780496302|944.76534766607|0.444|0.333|0.38138|18|5|0.051450637681159|0.10189924637681|24.989999771118|2022-08-21|-0.89331|2019-04-07|9.20755|2017-12-17
2024-03-03 21:39:44|WEEKLY|06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|11.385127724638|13|0.49162397734634|0.1356|1|2|0.0709|12.99|-0.0631|30|-0.00022347578248261|24|19.42|-0.02298|0.08631|-0.036230725771653|-0.089854565969616|29.112591117524|23.092997551091|25.722771823996|0.526|0.368|0.11899|19|7|-0.0010551181102362|0.040137349081365|82.449996948242|2020-10-11|-0.76778|2021-11-14|0.21402|2020-10-04
2024-03-03 21:39:44|WEEKLY|06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|-231.72761305919|71|18.559203335811||0|0|0.40269|177.4|-0.24235|11|-0.24234693877551|11|40.05|0.11586|0.26238|0.17467227103578|0.48850558114132|70.100570365786|616.04290070665|165.27539345374|0.636|0.318|0.36439|22|10|0.0040823869610936|0.12093986330179|454|2022-09-04|-0.35228|2010-08-22|1.14027|2017-12-03
2024-03-03 21:39:45|WEEKLY|06028|26083|/equities/duni|MSCI_EU_SMALLCAP|97.225754805773|69|4.734784742386|0.175|1|2|0.12623|102.6|-0.01698|57|-0.01698116086564|57|41.16|0.02413|0.0513|-0.01847389929855|0.074392789766445|66.274636648205|137.39522179313|211.54638860644|0.632|0.316|0.18502|19|10|0.0018571882352941|0.062976164705882|149|2015-12-13|-0.28192|2020-03-15|0.18206|2009-08-02
2024-03-03 21:39:46|WEEKLY|06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|4.2133934707409|15|0.17369355314424|-0.0747|1|1|-0.07469|4.46|0.1107|79|-0.096969279345754|7|21.76|0.03138|0.08068|0.077169095466391|0.11738515854443|176.05834986826|195.89401741138|145.75163795904|0.647|0.471|0.16489|17|7|0.0021664583333333|0.049168697916667|9.1599998474121|2018-07-15|-0.28105|2020-03-15|0.24228|2018-05-20
2024-03-03 21:39:47|WEEKLY|06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|71.749678467612|53|7.8079915341071|0.272|1|1|0.27199|94.7|0.73552|104|1.9040604585295|41|42.73|0.06951|0.23066|0.10638361866293|0.20381523214301|-15.573288990706|103.73872931224|26.676055478378|0.818|0.455|0.39702|11|7|0.00050411877394636|0.12113260536398|444.5|2021-01-17|-0.37106|2015-03-01|0.46218|2019-11-24
2024-03-03 21:39:49|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
2024-03-03 21:39:49|WEEKLY|06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|-9.9037874884669|4|0.29792265869788|-0.0098|-1|1|-0.0098|9.27|0.17025|4|0.1702530290823|4|16.39|-0.0162|0.21155|0.30444653658672|0.42915555661925|411.35615664866|418.30691050885|224.45521067543|0.389|0.278|0.19236|18|3|0.0038578859060403|0.022800369127517|10.060000419617|2024-02-04|-0.14665|2020-03-15|0.30163|2024-01-14
2024-03-03 21:39:50|WEEKLY|06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|-238.36788102214|25|14.37262700738||0|0|0.21627|191.7|0.4744|90|0.4744040032883|90|47.5|0.21001|0.29734|0.67383869740306|0.80462340757303|674.83217431879|526.60375059992|351.7431136665|0.5|0.375|0.2674|8|1|0.0048567821782178|0.090309158415842|321.60000610352|2020-10-18|-0.25468|2021-02-28|0.27666|2018-05-20
2024-03-03 21:39:51|WEEKLY|06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|-5.6484625663985|111|0.62015419293208||0|0|0.83982|3.826|-0.3201|13|-0.32009679753297|13|25|-0.06089|-0.01155|-0.32009679753297|-0.32009679753297|67.99|67.99|8.7311729845959|0.5|0.5|0.32245|2|1|-0.0115089375|0.1308649375|51|2021-02-21|-0.22397|2023-10-08|0.30915|2022-03-27
2024-03-03 21:39:51|WEEKLY|06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|-2.9954947126827|106|0.4818315669206||0|0|0.89825|1.45|-0.4936|25|-0.49360340053021|25|18.64|0.40409|0.64161|0.83633441163967|1.2273175670929|5.3139909185813|131.31200895829|0.46031747545515|0.686|0.486|0.22923|70|16|0.0031190354609929|0.16215758865248|315|1996-10-13|-0.4386|2022-03-06|1.36111|2020-07-12
2024-03-03 21:39:53|WEEKLY|06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|-0.073136343359547|22|0.014112114198372||0|0|0.92245|0.0304|-0.23661|37|-0.23661147287902|37|29.78|-0.36455|0.2947|0.035337659547205|0.053509531857624|20.246809363866|26.564818937166|0.30985629308411|0.567|0.333|0.29968|60|21|0.0071744026548673|0.067537251106195|13.614999771118|2006-02-19|-0.81622|2023-11-05|4.63925|2016-11-13
2024-03-03 21:39:54|WEEKLY|06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|-204.87596907677|45|15.625323025591|0.2321|-1|1|0.23212|157.8|0.08176|126|0.08175532174119|126|54.5|0.03465|0.11721|0.02558527327202|0.10411474734683|107.92087146084|159.06466321567|162.68041551728|0.75|0.417|0.22442|12|5|0.0018898280802292|0.082859842406877|345.5|2018-03-18|-0.16084|2020-03-15|0.35433|2012-02-05
2024-03-03 21:39:55|WEEKLY|06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|-47.568543839754|46|1.9228482008978||0|0|0.25795|42|-0.15685|7|-0.15684862159227|7|21.06|0.02291|0.08048|0.045846267093436|0.060549458197257|125.73363499579|131.29667512065|71.843997019759|0.438|0.375|0.18498|16|4|0.0011901308900524|0.061025523560209|111.30000305176|2018-05-27|-0.41169|2020-03-15|0.37|2020-03-29
2024-03-03 21:39:56|WEEKLY|06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|4.8022720118745|30|0.30738174983545||0|0|-0.13261|5.2|0.78589|55|0.78588872835197|55|46.57|0.13189|0.25666|0.2680649377451|0.28511431585034|229.0554230494|188.22553910644|68.783066780729|0.571|0.429|0.18506|7|1|0.00012278873239437|0.067141098591549|18.030000686646|2021-08-15|-0.22488|2020-03-15|0.25391|2020-11-15
2024-03-03 21:39:56|WEEKLY|06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|6.2819456903828|31|0.28284395766018|0.4653|1|2|0.38307|6.86|-0.12318|4|-0.12317767579313|4|15.5|-0.03606|0.14662|0.069711889663692|0.17980916384058|120.78987047952|305.1976491342|245.00036656857|0.5|0.4|0.14986|20|3|0.0056601176470588|0.055637029411765|9.829999923706|2022-01-09|-0.32341|2020-03-15|0.34711|2020-11-15
2024-03-03 21:39:58|WEEKLY|06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|-1.4667956936792|80|0.13193188470056|0.6563|-1|1|0.65635|1.11|0.00385|27|0.020186295655662|41|31.87|0.03055|0.09904|0.085187998468868|0.093198937690133|265.90099185339|204.85730961502|5.4966821872114|0.711|0.447|0.21224|38|19|-0.00057231782945737|0.075541186046512|26.670000076294|2000-08-13|-0.29818|2011-08-07|0.38237|2009-08-09
2024-03-03 21:39:59|WEEKLY|06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|-3.6251479746931|77|0.13702099727369||0|0|0.10685|3.26|-0.00804|32|-0.0080379353520786|32|20.97|0.04145|0.10084|0.095602722062408|0.0813408925353|519.52357277714|266.45695830183|92.613636594543|0.579|0.395|0.09908|38|9|0.00061366552119129|0.042733413516609|10|2013-07-28|-0.25275|2008-11-30|0.2931|2009-01-11
2024-03-03 21:40:00|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
2024-03-03 21:40:01|WEEKLY|06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|-2.7853841386204|22|0.17144268820978||0|0|0.08664|2.5775|-0.29568|49|-0.29567539709133|49|33.44|-0.10185|0.03926|-0.03786117397777|-0.0048719670819688|22.878470020427|42.457587985894|27.317048013415|0.471|0.382|0.24058|34|11|0.0006776597582038|0.073797366148532|13.385899543762|2018-09-23|-0.446|2012-01-15|0.37573|2006-06-18
2024-03-03 21:40:02|WEEKLY|06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|2.816521963646|6|0.10949267242685||0|0|-0.00288|3.113|0.12975|37|0.44823379075561|28|21.41|-1.75481|1.74338|-2.6486644062223|0.08648290668393|-4980.7009170142|144.3431358325|186.40718539365|0.647|0.353|0.27409|17|6|0.080916151761518|0.035944173441734|79.349998474121|2019-08-25|-0.96333|2019-09-08|29.99609|2019-08-25
2024-03-03 21:40:03|WEEKLY|06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP|1.3681118529064|24|0.1279145771493|0.2263|1|1|0.22635|1.75|-0.2827|14|-0.19668586856883|21|31.21|-0.01146|0.03059|-0.022879584212086|0.02436258652506|29.453247573096|95.792506669183|34.69468573322|0.724|0.345|0.25772|29|19|0.00069629310344828|0.086140269396552|5.3099999427795|2006-06-04|-0.19412|2008-10-12|0.33448|2011-12-04
2024-03-03 21:40:04|WEEKLY|06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|3.6621166779408|11|0.74955052543202|-0.2221|1|2|-0.24417|4.47|0.6122|39|0.026465628076478|67|29.11|0.04783|0.07544|0.13339740550867|-0.015775870593047|186.5061208722|94.982025213009|14.923564061294|0.667|0.333|0.22499|9|5|-0.0038957352941176|0.079871985294118|38|2020-02-23|-0.44961|2023-05-14|0.43552|2023-10-01
2024-03-03 21:40:05|WEEKLY|06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|10.9179991435|12|0.55835021880302|0.0276|1|2|-0.00712|11.855|0.17655|39|0.046931379106669|20|32.64|0.42883|0.52254|0.63393781093155|0.7488192595727|2078.1800284609|1164.421193379|84.678568158831|0.636|0.455|0.12554|11|3|0.001671027027027|0.043843297297297|53.400001525879|2018-03-25|-0.26585|2019-06-30|0.31901|2020-06-07
2024-03-03 21:40:06|WEEKLY|06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP|-16.217408884996|46|3.6699696346899|0.9281|-1|1|0.92814|5.3|-0.19424|10|-0.19424153879504|10|31|-0.19341|-0.01718|-0.14191593767526|-0.14191593767526|73.35719616|73.35719616|4.4166668256124|0.5|0.5|0.32819|4|1|-0.0092616568047337|0.15397650887574|329.20001220703|2021-01-17|-0.76839|2023-10-15|0.42909|2023-10-29
2024-03-03 21:40:06|WEEKLY|06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|34.529675719221|18|1.8911560064519|0.1163|1|2|0.0326|37.38|0.17263|44|0.17262753496001|44|28.31|0.02623|0.06464|0.081482798133418|0.018426898173857|182.57656421809|106.0966334985|45.036145865199|0.692|0.385|0.16171|13|6|-0.00088935064935065|0.056818623376623|109|2017-06-25|-0.22075|2019-06-23|0.1811|2020-07-26
2024-03-03 21:40:08|WEEKLY|06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|-14.635037459994|41|0.67262958312224|0.152|-1|1|0.15198|13.28|0.1828|28|0.18279687520971|28|59.43|0.09627|0.15184|0.29360794077897|0.43548146159302|370.0648321561|365.72387369784|277.88240790103|0.429|0.286|0.14374|14|5|0.0017694380733945|0.053130378440367|18.959999084473|2021-08-29|-0.16075|2009-03-08|0.19048|2019-11-17
2024-03-03 21:40:09|WEEKLY|06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|-340.11844938966|31|22.12281646322||0|0|0.22303|266.5|0.12092|26|0.12091503267974|26|41.59|-0.49224|0.7876|1.1971266542553|1.5490083863281|9327.3232697181|11211.709526471|172.51424609697|0.5|0.382|0.34448|34|12|0.015194293628809|0.09821425900277|632|2021-11-14|-0.63385|1999-03-07|18.81651|2014-03-30
2024-03-03 21:40:10|WEEKLY|06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|82.361528524691|1|9.1601590137006||-1|0|0|116|0.03494|40|-0.12645354929842|26|40.82|0.11958|0.2375|0.32378388551824|0.63931715472251|249.29802530799|776.95067918437|2416.666570637|0.647|0.412|0.23124|17|8|0.0058431412103746|0.07250916426513|228.5|2022-03-27|-0.26895|2020-03-15|0.26012|2013-11-17
2024-03-03 21:40:11|WEEKLY|06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|127.94816629504|8|14.845550416663|0.3172|1|2|0.27439|167.2|-0.21487|13|-0.21487413875314|13|59.14|0.38062|0.59816|0.51179790337513|0.5610399129797|326.41677573402|239.29620601144|69.666665395101|0.571|0.429|0.27115|7|2|0.001260783847981|0.10305004750594|559|2021-04-11|-0.44721|2016-12-11|0.3685|2020-06-14
2024-03-03 21:40:11|WEEKLY|06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|7.7100097438264|1|12.737309701129||0|0|0|40|-0.48511|12|-0.48510638297872|12|18.47|-0.09571|0.10553|-0.051279932394478|0.10257739003157|30.870541908361|120.20886390586|33.333333333333|0.6|0.4|0.41841|15|5|0.00368559566787|0.15447270758123|1220|2021-05-30|-0.37313|2022-07-03|1.03571|2024-02-18
2024-03-03 21:40:13|WEEKLY|06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|-8.501601030981|5|0.34053367063585|0.0508|-1|1|0.05076|7.48|0.32063|67|0.32063473036187|67|52.17|0.07302|0.13698|0.081440421608143|0.075793530629688|129.97843870511|118.33649438729|70.493004893487|0.667|0.5|0.17874|6|4|-0.00013548895899054|0.061437255520505|11.254487037659|2018-05-20|-0.24408|2020-03-15|0.25733|2022-03-27
2024-03-03 21:40:14|WEEKLY|06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|-2.5713323617488|3|0.16211079440216||0|0|0.15789|1.92|0.02612|8|0.026123509826942|8|6.95|0.01834|0.13469|0.18006152909008|0.30568807355115|4862.0820798643|12981.974175664|169.91150134395|0.493|0.329|0.14662|73|6|0.0085754223968566|0.04314231827112|8.6899995803833|2021-01-24|-0.67504|2008-12-14|1.38056|2010-01-17
2024-03-03 21:40:15|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
2024-03-03 21:40:15|WEEKLY|06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|-1.2594746228701|20|0.12726047014608||0|0|-0.29505|1.15|-0.32099|10|-0.32098824870902|10|23.76|-0.1628|0.6888|1.8989376403729|2.7509500534648|3258.9734790881|2721.5984701784|1045.4545294451|0.353|0.235|0.3374|17|3|0.023526193853428|0.10199624113475|6.5149998664856|2021-07-18|-0.66667|2014-06-08|5.13333|2016-02-28
2024-03-03 21:40:16|WEEKLY|06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|79.965580762762|16|5.3030639517056|0.2591|1|1|0.25907|97.2|-0.18371|3|-0.18371371332044|3|48.78|0.04269|0.09465|0.073686199801233|0.073686199801233|123.40212716082|123.40212716082|106.07879500358|0.444|0.444|0.22637|9|3|0.0012032158590308|0.070919735682819|160.39999389648|2019-05-05|-0.26887|2023-03-05|0.16447|2017-03-26
2024-03-03 21:40:18|WEEKLY|06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|8695.8739532624|12|601.37534891255||0|0|0.07576|10650|0.16071|92|0.16071428571429|92|11.49|0.03726|0.06949|0.065027007197897|0.08616191947156|1071.8100192462|1931.0912269675|10923.076923077|0.737|0.621|0.06407|95|8|0.0053265276518586|0.050544786944696|10800|2024-03-03|-0.24592|2014-07-20|0.29032|2020-05-31
2024-03-03 21:40:19|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
2024-03-03 21:40:20|WEEKLY|06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|-6.180728222321|10|0.38857611861179||0|0|0.3529|5.015|0.09722|25|0.097218020176489|25|16.94|-0.03376|0.17511|0.18957431752397|0.2472046965403|307.95032537555|422.70095311868|101.3131325197|0.563|0.5|0.21873|16|0|0.0021805|0.02811675|16.579999923706|2021-08-15|-0.19816|2023-05-28|0.51515|2019-12-01
2024-03-03 21:40:20|WEEKLY|06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|0.45364601342198|16|0.024534659490596|0.2898|1|1|0.28979|0.543|-0.09209|33|0.030639554663117|55|34.98|0.09534|0.15922|0.1162697972412|0.19747305734303|192.30879808639|353.25066622151|32.258063145442|0.545|0.364|0.19808|55|19|0.00074789066529139|0.068454146467251|3.8599998950958|2000-03-05|-0.27385|2001-09-16|0.49963|2000-02-13
2024-03-03 21:40:21|WEEKLY|06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|37.407577624891|13|2.2681004580678|-0.0012|1|1|-0.00122|40.85|-0.12363|22|-0.062327922579242|23|41.6|0.11848|0.15302|0.29102371558353|0.49834875759729|169.19993737918|193.06906601|267.34292662306|0.6|0.4|0.22013|5|3|0.0056135|0.072912090909091|46.25|2024-02-18|-0.22289|2022-03-06|0.13333|2020-04-05
2024-03-03 21:40:23|WEEKLY|06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP|-1.0772388366018|23|0.18457961371059|0.6254|-1|1|0.62536|0.526|-0.50995|7|-0.50994763029825|7|43|0.12696|0.19492|-0.16114670239788|-0.20481625554411|29.496995409846|34.522868355277|4.409052887115|0.6|0.4|0.30603|10|5|-0.0032638938053097|0.097966836283186|39.349998474121|2018-05-27|-0.4403|2024-02-11|0.84655|2023-08-06
2024-03-03 21:40:24|WEEKLY|06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|17.618426375807|12|2.4191450944669|0.0762|1|2|-0.0448|20.04|0.66324|94|0.26497205633379|44|42.2|0.07229|0.1305|0.46410721757972|0.26497205633379|210.39487028|126.497|73.76672606817|0.4|0.2|0.30973|5|2|0.0014159009009009|0.1196368018018|96.300003051758|2021-11-21|-0.24|2022-06-05|0.23382|2021-06-06
2024-03-03 21:40:25|WEEKLY|06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|3.4719103187607|68|0.13218508045881|0.2444|1|1|0.24437|3.87|0.07164|21|-0.12073491996207|9|30.54|-0.00078|0.05824|0.02224769569756|-0.071762473658133|100.14502092088|60.803980287986|25.276110174241|0.615|0.462|0.1655|13|4|-0.0019194827586207|0.052910732758621|15.85000038147|2015-07-26|-0.16105|2020-11-01|0.23041|2020-10-25
2024-03-03 21:40:25|WEEKLY|06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|1542.7204214682|14|102.4765343153|0.1058|1|2|0.03064|1850|0.13761|45|0.13761218836777|45|36.6|0.07683|0.16108|0.1777623858092|0.32740787425077|214.0618349016|407.61723861052|1601.7316017316|0.533|0.4|0.21618|15|3|0.0066776690391459|0.077547544483986|2850|2019-09-08|-0.29412|2020-03-22|0.38889|2020-04-12
2024-03-03 21:40:26|WEEKLY|06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|55.151502002317|15|3.6276109880303|0.0081|1|1|0.00809|62.3|-0.00199|25|-0.0019880412651659|25|37.38|-0.01178|0.08962|-0.014723463375201|0.030588849152781|26.298702710155|83.052267459259|280.63061754963|0.622|0.351|0.17663|37|14|0.0019403435934145|0.058131818181818|136.69999694824|2017-05-07|-0.65198|2012-04-08|0.19945|2020-08-16
2024-03-03 21:40:28|WEEKLY|06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|244.93811536699|28|26.187294877671|0.9067|1|1|0.90668|331|2.53327|75|2.5332662377286|75|60.4|0.59705|0.74031|0.83683002780573|1.4492506329832|3475.751318652|4585.6502299069|5092.3076923077|0.8|0.467|0.31225|15|11|0.0066113183279743|0.096044758842444|494.5|2021-09-12|-0.23896|2020-03-15|0.57647|2014-05-25
2024-03-03 21:40:29|WEEKLY|06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|14.473846454986|11|3.4592438740696|-0.0678|1|1|-0.0678|22|0.22232|70|0.035638906776677|33|35.14|0.14974|0.2977|0.4321935528291|0.50560351315375|3792.7075236329|1832.3653390375|5.2393050792543|0.514|0.371|0.34292|35|13|0.0027924758064516|0.1290439516129|825.24298095703|2000-09-17|-0.41858|2023-03-12|1.31844|2003-05-11
2024-03-03 21:40:30|WEEKLY|06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|-291.49786967629|21|25.219982369485|0.1197|-1|1|0.11968|219.2|1.26776|63|1.2677594998119|63|31.3|-0.26894|0.23248|0.34910027538914|0.48620757535654|237.6492035486|358.14275054042|745.57823058639|0.6|0.5|0.36423|10|4|0.016323273273273|0.12346513513514|392|2023-06-18|-0.35672|2019-03-24|2.66972|2018-07-08
2024-03-03 21:40:31|WEEKLY|06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|-3.1919805480637|42|0.17161666052272|0.0613|-1|1|0.06129|2.91|-0.13408|14|-0.13407822047565|14|34.4|0.15385|0.24472|0.24568340874113|0.34002555830906|256.17461138922|330.98777909896|150|0.6|0.5|0.21255|10|4|0.0026747272727273|0.078459636363636|38.849998474121|2019-10-13|-0.32308|2020-03-15|0.27805|2020-11-15
2024-03-03 21:40:31|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
2024-03-03 21:40:33|WEEKLY|06076|942376|/equities/saga|MSCI_EU_SMALLCAP|-164.81140548994|43|17.950671810772||0|0|-0.09123|124.4|-0.23746|18|-0.23745819397993|18|39|1.05942|1.20784|1.9636154370018|2.2881713212139|733.36323394815|546.94313560764|67.243244068043|0.5|0.417|0.2691|12|5|0.020718862745098|0.10474601960784|3106.1589355469|2016-09-11|-0.40198|2019-04-07|12.08246|2016-02-07
2024-03-03 21:40:34|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
2024-03-03 21:40:34|WEEKLY|06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|-169.27139976859|1|14.681699636412||0|0|0|123.6|-0.40031|9|0.13648285588989|23|24.36|-0.08337|0.00882|-0.018652189186018|0.025349813220933|47.543407008588|90.352599200306|247.19999694824|0.545|0.409|0.2753|22|8|0.003898171641791|0.095880429104478|174.89999389648|2023-11-05|-0.25529|2020-03-08|0.23952|2020-11-29
2024-03-03 21:40:35|WEEKLY|06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|-0.55587467956233|45|0.030262407385373||0|0|0.22488|0.486|-0.02624|30|0.13648285588989|23|39.88|-0.04182|-0.00828|0.065612610762752|0|112.70882496|100|24.292699468689|0.25|0|0.21834|8|2|-0.0027222038567493|0.070893415977961|2.8610529899597|2017-11-12|-0.27955|2020-03-15|0.2547|2020-06-07
2024-03-03 21:40:36|WEEKLY|06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|-16.642892157183|14|1.2309641159727||0|0|0.42253|12.56|0.08293|27|0.082930076733695|27|13.72|0.04514|0.12511|0.1204380643855|0.18423055600791|233.0002791465|256.36154590697|51.623511956442|0.556|0.389|0.09484|18|1|-0.00057003846153846|0.039751115384615|40.400001525879|2021-05-02|-0.29352|2024-01-14|0.50808|2020-08-09
2024-03-03 21:40:38|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
2024-03-03 21:40:39|WEEKLY|06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|90.972996633024|8|6.8467904970963|0.2321|1|2|0.08686|104.0129|0.53284|46|0.5328357753469|46|23.07|0.14158|0.23267|0.18386904069917|0.23927839045231|364.67328373689|335.06856888019|435.20046274353|0.6|0.4|0.15936|15|5|0.0065825779036827|0.060079320113314|117.69999694824|2024-02-18|-0.25377|2020-03-15|0.392|2024-01-14
2024-03-03 21:40:39|WEEKLY|06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|-9.2668164906344|54|0.56332650355479||0|0|0.12042|7.925|-0.37387|12|-0.37387074260477|12|40.67|0.18519|0.29702|0.10421121759983|-0.37387074260477|99.07192377|62.613|76.570047329887|0.333|0.167|0.32728|6|2|0.0013045117845118|0.080034848484849|47.450000762939|2021-08-08|-0.31176|2020-03-01|0.28913|2022-11-13
2024-03-03 21:40:40|WEEKLY|06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|-39.173207372529|50|4.9205888360894||0|0|0.31009|32.26|-0.49306|3|-0.37700864554673|22|36.67|0.56438|0.77323|0.92128436370699|1.9726994247862|227.72928219382|2067.0056260266|550.51190420684|0.611|0.333|0.36777|18|7|0.0065371932299013|0.12576212976023|349.39999389648|2018-10-07|-0.38583|2019-12-15|0.52817|2016-11-13
2024-03-03 21:40:41|WEEKLY|06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|-9.0600438733021|50|0.50037151714206|0.2019|-1|1|0.2019|7.55|0.20524|19|0.20523961709163|19|25.94|-0.0379|0.02942|-0.015901621010337|-0.085916352715481|69.250888297227|46.548950572893|18.51597551108|0.625|0.438|0.22964|16|8|-0.0019566379310345|0.065487349137931|47.857498168945|2015-06-28|-0.24346|2020-03-15|0.2641|2022-11-13
2024-03-03 21:40:43|WEEKLY|06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|0.4822295077109|18|0.024873081051213|-0.0926|1|1|-0.09259|0.49|-0.07154|9|-0.071540810332922|9|24.33|-0.04665|0.04162|0.027624508458215|0.13470422925956|55.925513251403|111.90040774027|113.95348869445|0.667|0.4|0.21641|15|7|0.0017484031413613|0.065545785340314|1.5499999523163|2018-01-28|-0.19444|2020-03-08|0.23813|2019-03-03
2024-03-03 21:40:43|WEEKLY|06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|1.8950898829775|18|0.33069987373051|0.377|1|2|-0.13205|2.34|-0.45763|11|-0.45762710967495|11|30.1|-0.03488|0.15534|0.23175549060452|0.40259788135373|37.635908114054|146.27995209951|19.645704514376|0.517|0.345|0.36533|29|9|0.0026431123595506|0.11321908988764|41.950000762939|2015-11-08|-0.29799|2020-03-15|1.95614|2023-11-05
2024-03-03 21:40:44|WEEKLY|06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|274.38798942654|53|22.671968569352|0.2706|1|1|0.27058|339.5|0.18537|96|0.6048398631518|49|31.57|-0.06644|0.01638|0.00073095040006519|0.25969832025915|58.903838670654|187.15027328754|449.37125914795|0.857|0.429|0.3463|7|4|0.0074546153846154|0.10737391941392|496|2021-02-28|-0.26667|2020-03-15|0.21632|2021-02-21
2024-03-03 21:40:45|WEEKLY|06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|-2.3237919292829|30|0.32161981138857|0.7544|-1|1|0.75441|1.196|-0.35153|9|-0.351531326613|9|31|0.06231|0.15619|-0.07288864865191|0.098984852101312|29.668778819521|96.118709932276|0.43010580903636|0.6|0.4|0.29272|10|4|-0.0063066076696165|0.11791171091445|288.00219726562|2017-07-23|-0.89643|2018-01-14|0.37712|2023-01-29
2024-03-03 21:40:46|WEEKLY|06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|14.520651352968|55|1.6643424480901|0.5053|1|1|0.50526|17.16|||-0.351531326613|9|121|0.7957|0.79667|0|0|100|100|30.752688319062|0|0|0.65153|1|1|-0.0028905714285714|0.12777502857143|62.819999694824|2021-02-21|-0.36157|2022-08-21|0.29619|2023-02-19
2024-03-03 21:40:47|WEEKLY|06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|-117.74305042862|3|16.122683476207|0.4202|-1|1|0.42021|54.5|-0.38739|28|0.021474279588319|50|26.65|-0.01144|0.17725|0.1673813876119|0.29941466116487|-211.09941028219|852.56803942712|1|0.65|0.425|0.3086|40|13|0.001621956928839|0.10740264044944|5450|2003-09-21|-0.55556|2005-10-16|2.2|2006-04-16
2024-03-03 21:40:48|WEEKLY|06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|15.250566827907|68|0.60981103193308||0|0|0.19887|16.94|0.13153|37|-0.25112395144824|3|48.09|0.17051|0.22424|0.22781886421445|0.353824259688|569.18855986227|536.77811021293|257.44681961207|0.565|0.348|0.19818|23|8|0.0017848508098892|0.06390789428815|49.669998168945|2017-10-15|-0.21269|2020-03-15|0.20214|2018-11-04
2024-03-03 21:40:49|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
2024-03-03 21:40:50|WEEKLY|06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|-31.747586186561|2|2.2491953955204||0|0|0|25|-0.02859|15|-0.028590360302829|15|24.67|0.02279|0.20389|0.20781988406162|0.32857347438638|464.5621954352|547.76264887195|1388.8889256819|0.667|0.444|0.24984|18|6|0.0088539325842697|0.084916966292135|45|2021-01-10|-0.31771|2018-07-01|0.56863|2020-12-20
2024-03-03 21:40:51|WEEKLY|06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|-1176.425348962|21|57.194844219731||0|0|-0.04975|1055|0.11765|37|0.29512364912205|67|62.58|0.0758|0.14711|0.31890248971859|0.36921634744235|292.31742917966|261.54648519632|229.34782608696|0.417|0.333|0.16374|12|2|0.0016265629053178|0.052061932555123|1890|2019-05-19|-0.1951|2020-03-22|0.2982|2020-11-15
2024-03-03 21:40:52|WEEKLY|06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|-44.545437969927|30|5.1651459263975||0|0|0.37808|27.8|-0.29048|36|-0.29047617836604|36|63.5|0.23838|0.34965|-0.29047617836604|-0.29047617836604|70.952|70.952|6.3181816447865|0.25|0.25|0.52204|4|1|-0.003919964664311|0.15027123674912|441.33999633789|2018-10-07|-0.34795|2018-12-23|1.09091|2020-04-19
2024-03-03 21:40:53|WEEKLY|06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|114.00722876064|58|12.784387853198||0|0|-0.11518|135.2|0.54659|70|1.7199221244423|62|36.33|0.22764|0.40016|0.30948700396312|0.41422583861863|184.40896073378|157.267950336|91.351349289353|0.556|0.333|0.38317|9|3|0.0039859895833333|0.13101481770833|513|2021-09-05|-0.43921|2017-12-17|0.39964|2020-03-29
2024-03-03 21:40:54|WEEKLY|06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|4.9120356016562|11|0.44909344268614|-0.1161|1|1|-0.11609|5.33|-0.21288|9|-0.21288014753802|9|34.23|0.17458|0.29848|0.53480809442939|0.68669133217291|366.72469297729|472.95514899249|416.40625334694|0.462|0.385|0.20356|13|2|0.0044367472527472|0.067779494505495|17.040000915527|2021-09-05|-0.17694|2017-02-26|0.28957|2017-02-12
2024-03-03 21:40:54|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
2024-03-03 21:40:55|WEEKLY|06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|17.83512232147|49|4.0661287666827|1.3874|1|1|1.38735|30.2|0.08111|19|0.081112933035133|19|26|-0.09426|0.03675|-0.14466013671457|0.11891757299198|12.608785004414|139.41901806828|175.07246819095|0.778|0.444|0.57674|9|6|0.010466914893617|0.17821021276596|143|2021-02-21|-0.38619|2020-07-19|0.80357|2019-11-24
2024-03-03 21:40:57|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
2024-03-03 21:40:57|WEEKLY|06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|-7.0281605467801|29|0.2738015658986|-0.1296|-1|1|-0.1296|6.45|0.23326|29|0.23326131684912|29|41.08|-0.00089|0.02614|0.0030022206157557|0.0094050551055413|84.209095875133|93.363779472567|91.489356521461|0.75|0.5|0.25978|12|8|0.00056195777351248|0.059172610364683|41.840000152588|2023-01-29|-0.2263|2020-03-15|0.22946|2020-11-15
2024-03-03 21:40:58|WEEKLY|06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|143.37525517911|43|9.4174260402624|1.1278|1|1|1.12778|168.35|0.28852|45|0.28852281582513|45|28.75|0.03911|0.09525|0.017959434488528|0.11318872819226|99.751098167214|149.13540898627|126.10487348578|0.5|0.333|0.17147|12|3|0.001753023255814|0.053262558139535|178.10000610352|2024-03-03|-0.1954|2018-03-18|0.18493|2019-12-08
2024-03-03 21:40:59|WEEKLY|06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|-3.4931269332222|44|0.26770895866724||0|0|0.38975|2.69|-0.21286|14|-0.21285713081457|14|22|-0.16892|0.0084|-0.16895575171773|-0.079975210179646|40.129935027525|71.139753638584|50|0.667|0.5|0.30193|6|2|-0.00092725714285714|0.10899554285714|15.10000038147|2021-01-10|-0.28938|2021-02-28|0.29921|2021-01-03
2024-03-03 21:41:00|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
2024-03-03 21:41:01|WEEKLY|06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|21.786704491858|15|2.282733920244|0.179|1|2|0.1227|26.9|0.25769|43|0.25768671281724|43|36.8|0.14218|0.19219|0.35955547406226|0.12323984248989|227.84955349693|124.35912951|29.239130020142|0.6|0.4|0.35435|5|2|-0.0032982323232323|0.11701277777778|118.45999908447|2021-02-28|-0.26847|2021-10-17|0.21053|2023-05-07
2024-03-03 21:41:02|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
2024-03-03 21:41:03|WEEKLY|06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|52.766380993328|3|13.500097561369||0|0|-0.20021|75.1|9.94286|297|9.9428569248744|297|168|3.6285|3.94609|9.9428569248744|9.9428569248744|1094.286|1094.286|238.41269356864|0.333|0.333|0.37835|3|1|0.0039578458498024|0.11465363636364|209|2021-05-23|-0.24388|2024-02-25|0.44578|2020-03-22
2024-03-03 21:41:03|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
2024-03-03 21:41:04|WEEKLY|06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|348.0418930825|8|20.562819980952|0.2235|1|2|0.14221|392.9607|-0.22215|6|1.2835907414475|83|26.08|0.06298|0.16328|0.2256631070663|0.30029813249537|283.4590020782|364.41344999447|377.84682053786|0.538|0.462|0.09891|13|1|0.0047750578034682|0.041518179190751|425|2024-02-11|-0.1256|2020-03-22|0.2695|2024-01-14
2024-03-03 21:41:06|WEEKLY|06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|-22.989105247335|4|2.2430350061512||0|0|0.08647|16.48|-0.31589|15|-0.31589438933132|15|29.08|-0.05787|0.02066|-0.0046505399502073|0.18466139417945|44.969767442079|143.91257985463|243.42687723289|0.667|0.417|0.27084|12|4|0.0042204829545455|0.084360397727273|49.900001525879|2021-04-18|-0.24361|2024-02-11|0.36058|2020-03-29
2024-03-03 21:41:07|WEEKLY|06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP|-21.263717874805|90|0.77798311275758||0|0|0.01628|21.15|-0.01032|97|-0.010317748822837|97|29.1|-0.01904|0.02479|-0.019583805388612|-0.016188517200878|44.489477610091|60.172502802145|46.048333285439|0.532|0.387|0.09624|62|18|9.4120443740096E-5|0.037276101426307|81.550003051758|2007-02-25|-0.22429|2009-03-08|0.21664|2020-04-12
2024-03-03 21:41:08|WEEKLY|06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|2.9788564260239|17|0.27838119482219|0.2649|1|1|0.26495|3.872|0.87369|160|0.074053162802204|35|53.43|0.08592|0.13024|0.12760619270216|-0.0051519559762851|267.70515705825|68.513058350845|0.00057673910472413|0.696|0.391|0.29445|23|13|-0.0056809156626506|0.092121333333333|930094.5625|2007-05-27|-0.93456|2017-10-29|0.58002|2016-10-23
2024-03-03 21:41:08|WEEKLY|06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|-31.742184691195|51|1.7390616908882|0.2078|-1|1|0.20783|26.3|3.27052|21|3.2705168248152|21|48.75|1.06528|1.32342|3.2705168248152|3.2705168248152|427.052|427.052|49.632003026994|0.25|0.25|0.38027|4|2|0.0026636326530612|0.1085373877551|111|2021-02-14|-0.67711|2019-06-30|0.7551|2020-11-29
2024-03-03 21:41:09|WEEKLY|06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|-157.94890398348|40|14.376518185457||0|0|0.04615|124|0.32653|47|0.3265306122449|47|28.22|0.09626|0.16414|0.17520670263019|0.25260631373767|499.84972222083|2294.2948453616|213.38472900098|0.569|0.431|0.18161|51|17|0.0032469418132612|0.066544235453315|798|2020-02-02|-0.6139|2022-01-30|0.74359|2008-04-06
2024-03-03 21:41:11|WEEKLY|06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|-56.464269709338|1|3.4630902845825||0|0|0|45|-0.1922|25|-0.19219647411706|25|38.61|0.07378|0.164|0.29305801809958|0.51900697582383|319.37062674096|545.33827595645|920.24542389898|0.5|0.333|0.18979|18|6|0.0043507482014389|0.070813309352518|97.900001525879|2022-01-09|-0.22917|2020-03-15|0.21329|2021-08-29
2024-03-03 21:41:12|WEEKLY|06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|-0.18367870321486|23|0.022118250402965||0|0|0.45238|0.115|-0.18182|6|-0.18181822122621|6|32.4|-0.0887|-0.01307|-0.14906820731423|-0.046518986728211|31.225810888415|74.941571424339|15.753424531703|0.6|0.4|0.37297|10|5|-0.0016484104046243|0.12310471098266|0.94999998807907|2017-07-23|-0.19481|2023-04-23|0.34783|2023-03-05
2024-03-03 21:41:13|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
2024-03-03 21:41:13|WEEKLY|06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|36.080952230632|17|3.1604507761828||0|0|0.06137|44.1|0.25041|34|0.25040604284915|34|60|0.86229|1.12162|2.3728323111714|2.3728323111714|687.13280566|687.13280566|416.2584395444|0.4|0.4|0.25387|5|0|0.0060200949367089|0.084418639240506|156.68338012695|2021-01-10|-0.17081|2020-03-22|0.15873|2020-04-12
2024-03-03 21:41:14|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
2024-03-03 21:41:16|WEEKLY|06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|20.314841537692|1|1.6465247801237||-1|0|0|26.48|-0.01768|87|-0.18214835783458|5|34.22|-0.30817|1.32766|1.6580997802045|2.5293958420503|1526.0916640318|8930.2702309923|551.66663520866|0.696|0.478|0.3833|23|8|0.060133151207116|0.10189383735705|127.40899658203|2011-10-23|-0.7681|2011-05-22|46.1703|2011-09-25
2024-03-03 21:41:16|WEEKLY|06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|-0.013263847272039|1|0.00012128227798289||1|0|0|0.01|-0.07069|2|-0.07069358089452|2|38.5|-0.06113|0.13883|0.31154171420568|-0.081689546394144|278.74588335965|77.201379858217|0.13130424144734|0.417|0.25|0.27788|12|4|0.0021653246753247|0.086635995670996|7.6950001716614|2015-04-19|-0.55896|2019-11-03|1|2021-10-03
2024-03-03 21:41:17|WEEKLY|06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|163.6742520373|18|16.820957856622||0|0|0.28515|195.6|-0.33158|2|1.2119888410696|74|36.89|0.07817|0.33589|0.37259267280445|0.54863671345651|224.80146612661|336.31768368184|649.83389908504|0.556|0.444|0.35969|9|3|0.0086200859598854|0.109161747851|215.39999389648|2024-02-11|-0.5229|2021-09-12|0.51316|2022-05-22
2024-03-03 21:41:18|WEEKLY|06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|-168.58680974247|20|12.471438355809|0.0407|-1|1|0.04074|146|-0.00782|25|-0.0078226662059189|25|29.19|0.31341|0.39679|0.55610129468906|0.73210572230189|2545.9124620315|4121.8347500158|162.22222222222|0.548|0.429|0.18182|42|14|0.0022090522088353|0.074525180722891|475|2018-09-23|-0.41304|2002-06-23|0.35294|2002-03-03
2024-03-03 21:41:19|WEEKLY|06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|-6.6600817347017|1|0.25147741194373||1|0|0|5.75|-0.0657|11|-0.065698541104055|11|16.41|-0.04026|0.02643|-0.022497757224686|-0.013258483312741|62.222345648399|71.355614732178|30.847640495059|0.455|0.364|0.17191|22|5|-0.0016275069252078|0.042418891966759|34.189998626709|2017-11-05|-0.21899|2020-03-15|0.19632|2020-11-15
2024-03-03 21:41:21|WEEKLY|06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|-70.158934723509|42|3.3696451621496||0|0|0.22021|60.2|0.19036|54|0.47072530676509|51|37.75|0.05935|0.13477|0.33054032081452|0.47072530676509|175.06981628|147.073|77.37788997629|0.5|0.25|0.18898|4|1|-0.00052307291666667|0.0665171875|155|2021-08-15|-0.0939|2022-10-02|0.16295|2021-03-21
2024-03-03 21:41:21|WEEKLY|06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|-11.961855294605|17|0.55442574890751|0.1014|-1|1|0.1014|10.28|0.13129|42|0.1312931849886|42|34.4|0.05418|0.13362|0.055528179768203|0.10046893762458|112.62167807202|211.10938857654|102.28855261563|0.575|0.375|0.21786|40|17|0.0017022413793103|0.074992521551724|26.139999389648|2014-04-06|-0.30368|2000-05-28|0.30345|1999-01-24
2024-03-03 21:41:22|WEEKLY|06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|-1.2712331342019|173|0.20649352577274|0.9546|-1|1|0.95462|0.827|-0.36979|15|-0.36978802523495|15|31.9|0.13014|0.19617|0.018098667473809|-0.18557206954622|81.693981979075|51.791566033444|1.3506451545276|0.6|0.3|0.2999|10|6|-0.0052282077393075|0.098537087576375|111.59999847412|2016-10-02|-0.44133|2023-08-20|0.81227|2020-04-05
2024-03-03 21:41:23|WEEKLY|06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|-4.0178979310222|126|0.20717852438367|0.5303|-1|1|0.53028|3.645|0.34359|40|-0.089783866351149|18|30.83|-0.01861|0.05323|0.12690294060481|-0.089783866351149|122.29624898|91.022|25.137930902941|0.333|0.167|0.26244|6|2|-0.0029062903225806|0.073966258064516|18.700000762939|2018-09-16|-0.28642|2020-03-22|0.31282|2020-06-07
2024-03-03 21:41:23|WEEKLY|06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|-10.923002253889|35|1.3326674338575||0|0|0.593|7.09|-0.45426|19|-0.45426065054332|19|22.17|-0.44316|-0.26775|-0.25581225612225|-0.3391204796131|16.443930229985|28.162564239553|18.415584811917|0.833|0.5|0.53279|6|3|-0.0043387425149701|0.15756491017964|87.980003356934|2021-01-10|-0.25645|2021-05-09|0.64529|2021-01-10
2024-03-03 21:41:25|WEEKLY|06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP|92.73803096506|11|12.076721737503|-0.0015|1|2|-0.18448|111.4|-0.14753|10|-0.14753029103448|10|26|-0.18313|-0.0697|-0.23431076998146|-0.15083653839648|10.06640608508|47.138517593651|237.04650294246|0.545|0.364|0.33901|11|5|0.0065327702702703|0.11304790540541|165.80000305176|2020-11-15|-0.29695|2021-08-22|0.40301|2022-05-22
2024-03-03 21:41:26|WEEKLY|06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|-30.574194405905|15|1.5771461932969|-0.1155|-1|1|-0.11546|27.05|-0.17517|42|-0.17517005732491|42|32.67|-0.10891|-0.07588|-0.16985318093687|-0.19363458371987|57.040929681447|64.9883557|110.99712066285|0.5|0.333|0.32196|6|4|0.0033980476190476|0.10186280952381|33.950000762939|2021-10-31|-0.36793|2020-03-15|0.33238|2020-04-05
2024-03-03 21:41:26|WEEKLY|06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|-35.819880465255|8|1.3268318678373||0|0|0.04803|32.7|-0.01576|14|-0.015759399074811|14|14.77|0.00984|0.07168|0.080611274169321|0.07521769360517|200.02225043044|164.66279469738|80.940592890802|0.455|0.364|0.08762|22|6|0.00070307228915663|0.032275301204819|76.099998474121|2020-01-26|-0.25417|2017-12-17|0.56769|2018-06-03
2024-03-03 21:41:27|WEEKLY|06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|21.085334940559|60|1.1573496456137||0|0|0.24728|22.95|0.68103|92|0.68103442747726|92|33.2|0.03094|0.08397|0.25486699343558|0.25486699343558|139.3069561|139.3069561|237.94711947853|0.4|0.4|0.22507|5|2|0.0045138222222222|0.061040355555556|25.60000038147|2022-01-09|-0.13559|2022-09-25|0.15423|2020-05-31
2024-03-03 21:41:28|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
2024-03-03 21:41:29|WEEKLY|06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|-18.274367096661|25|1.8503101595158||0|0|0.25263|14.2|-0.06331|43|-0.063307486635646|43|50|0.2866|0.6409|-0.063307486635646|-0.063307486635646|93.669|93.669|144.89795441729|0.167|0.167|0.49787|6|0|0.0081175617283951|0.16364441358025|132.5|2020-12-27|-0.54954|2018-09-16|0.77455|2019-06-23
2024-03-03 21:41:30|WEEKLY|06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|60.786721156779|67|2.2377596144071|0.7009|1|2|0.64596|67.8792|-0.04786|18|-0.047861796151363|18|20.31|-0.02216|0.04561|-0.0082075809988678|0.010974149560051|93.880478036135|104.79135379307|107.06499967208|0.462|0.385|0.08972|13|1|0.0011321212121212|0.037754939393939|79.300003051758|2020-01-12|-0.17132|2020-03-15|0.24525|2024-01-14
2024-03-03 21:41:31|WEEKLY|06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|19.537254436321|9|3.6641713868478|0.1224|1|2|-0.09406|27.45|0.05137|16|0.051372855128207|16|34.2|-0.09087|0.01176|0.051372855128207|0.051372855128207|105.137|105.137|29.973793638461|0.2|0.2|0.34583|5|1|-0.0033765921787709|0.1281656424581|178.89999389648|2021-01-10|-0.18738|2023-09-17|0.40056|2022-05-15
2024-03-03 21:41:31|WEEKLY|06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|-0.76458063124838|139|0.13109918653733||0|0|0.99236|0.3505|-0.54028|9|-0.54028056447733|9|9.5|-0.33719|-0.15983|-0.54028056447733|-0.54028056447733|45.972|45.972|0.39829544045708|0.5|0.5|0.199|2|1|-0.027554777070064|0.20375961783439|105.59999847412|2021-05-16|-0.47264|2021-07-11|0.266|2023-11-12
2024-03-03 21:41:32|WEEKLY|06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|2.5054802938702|7|0.35129644222223|-0.1714|1|2|-0.22557|2.695|0.79021|91|-0.54028056447733|9|38|0.04228|0.10843|0.79020980453393|0|179.021|100|21.354991740742|0.2|0|0.35002|5|1|-0.0049779081632653|0.12530178571429|29.479999542236|2021-01-10|-0.20244|2024-02-25|0.18308|2023-01-29
2024-03-03 21:41:34|WEEKLY|06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|1.1290883220556|62|0.060965876667133|0.2332|1|1|0.23317|1.264|-0.34352|50|-0.34351855255203|50|42.47|0.01225|0.17332|0.25958666305224|0.1920020516167|177.8647821755|106.81992095052|64.820514218733|0.412|0.353|0.32688|17|5|0.0020857982120051|0.10087012771392|3.329999923706|2018-04-01|-0.37534|2020-03-15|0.78689|2018-03-25
2024-03-03 21:41:35|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
2024-03-03 21:41:35|WEEKLY|06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|-8.8586424754625|76|1.1315474962713||0|0|0.50218|6.85|-0.01658|12|-0.016582126641211|12|36.38|0.18393|0.4031|0.41655425316501|0.65521879737292|385.4155684032|290.44799922608|15.462754001363|0.75|0.375|0.3195|8|4|0.0048619672131148|0.14824901639344|215|2021-03-07|-0.77891|2021-10-24|1.45611|2021-11-21
2024-03-03 21:41:36|WEEKLY|06144|101072|/equities/sjec-corporati|CHINA_A50|6.0431040649451|1|0.91396526082234||0|0|0|9.65|0.7257|15|0.72570072488377|15|39.67|0.20406|0.41261|0.48021317533452|0.68761632989739|900.49018652506|833.94549852821|160.99432242386|0.6|0.4|0.28155|15|6|0.0036799663865546|0.089016672268908|66.5|2018-01-07|-0.30991|2015-07-05|0.6115|2017-11-19
2024-03-03 21:41:37|WEEKLY|06145|101076|/equities/agri-bank-of-c|CHINA_A50|3.6847445936603|57|0.17008519266702|0.4422|1|1|0.44218|4.24|-0.1039|22|-0.10389608479527|22|37.65|-0.03805|0.01237|-0.014920349910758|-0.0024290553541437|90.659949866396|96.951107213478|157.62080598241|0.294|0.235|0.09897|17|4|0.0010091810344828|0.035247212643678|4.8200001716614|2018-02-11|-0.10327|2015-06-21|0.1614|2014-12-07
2024-03-03 21:41:39|WEEKLY|06146|100727|/equities/anhui-conch|CHINA_A50|-24.88165614259|39|1.1616126522832|0.09|-1|1|0.08997|23.77|0.14985|62|-0.16796392068325|11|45.31|0.0337|0.12711|0.012702373996802|0.069619158869631|96.785656810644|122.66994776939|209.7970045704|0.5|0.25|0.21695|16|5|0.0021524639580603|0.071986972477064|63.560001373291|2020-08-02|-0.17663|2011-09-11|0.17828|2016-03-06
2024-03-03 21:41:40|WEEKLY|06147|101062|/equities/beijing-bank|CHINA_A50|4.6091677124047|6|0.20194406725487|0.0788|1|1|0.07884|5.2|0.02056|29|0.020563311217334|29|43.88|0.0118|0.06819|-0.042129307150574|-0.05565325607284|72.51082637255|69.788381606096|56.046560440627|0.412|0.353|0.13171|17|5|-0.0001084154460719|0.046332862849534|13.611000061035|2010-01-03|-0.31475|2011-09-18|0.15499|2010-10-17
2024-03-03 21:41:40|WEEKLY|06148|9217|/equities/bank-of-china|CHINA_A50|3.8627932280849|5|0.20906892715063|0.0467|1|1|0.04673|4.48|0.16511|27|0.16510902339295|27|42.6|0.00861|0.04271|0.11943994054007|0.26648308114836|167.82113183638|159.37073646|144.9838234147|0.333|0.133|0.11219|15|6|0.00099964230171073|0.035777791601866|5.960000038147|2015-07-12|-0.11178|2015-08-02|0.23991|2015-07-12
2024-03-03 21:41:41|WEEKLY|06149|101079|/equities/bank-of-comm|CHINA_A50|5.5769497980196|62|0.25435003871657|0.3277|1|1|0.32773|6.32|-0.03342|26|-0.033417051577912|26|36.32|-0.04391|0.00765|0.084743688622662|0.088602517813635|163.66002252066|131.57274663275|102.84784688817|0.421|0.263|0.1311|19|7|0.0006335552596538|0.04303792276964|9.9479999542236|2009-08-02|-0.14736|2015-06-21|0.20542|2014-11-30
2024-03-03 21:41:42|WEEKLY|06150|100290|/equities/baoshan-steel|CHINA_A50|5.6952339764103|2|0.32158870314014|0.003|1|1|0.003|6.68|-0.12121|36|0.47999999636695|66|35.14|0.01674|0.06277|0.027071170442289|0.017701912297121|109.99674580281|97.120587892586|108.79478784357|0.571|0.333|0.20667|21|9|0.0010741136671177|0.064398552097429|12.069999694824|2021-09-19|-0.15912|2015-07-05|0.18777|2015-07-12
2024-03-03 21:41:44|WEEKLY|06151|101143|/equities/cn-citic-bank|CHINA_A50|5.3802406152308|5|0.369919798102|0.068|1|1|0.06799|6.44|0.01309|31|0.26381828751517|28|27.89|-0.08642|-0.02333|-0.020939791518453|-0.018960003561085|58.05751223633|65.284530416957|139.75695170244|0.556|0.407|0.1674|27|12|0.0013417965653897|0.056886512549538|10.5|2015-07-12|-0.17481|2015-08-02|0.33516|2014-02-16
2024-03-03 21:41:45|WEEKLY|06152|101119|/equities/cn-commu-cons|CHINA_A50|6.9660671657569|2|0.67858647672753|-0.0299|1|1|-0.02992|8.43|0.08814|24|0.14183976674311|38|35.94|0.14638|0.22208|0.2704036991045|0.38424201524939|311.51337890341|317.48018501967|126.5765840588|0.588|0.412|0.22074|17|6|0.0021885784313725|0.075272140522876|24.459999084473|2015-05-03|-0.20149|2015-06-21|0.44225|2014-12-14
2024-03-03 21:41:46|WEEKLY|06153|101137|/equities/constr-bank|CHINA_A50|6.1470003777953|5|0.29933323283287|0.0278|1|1|0.02778|7.03|-0.14765|27|0.044934838295985|19|36.48|-0.02259|0.02212|0.0049451950585033|0.036069945553563|90.972845016669|113.58433755488|186.17585188549|0.429|0.333|0.13426|21|7|0.0013423766233766|0.044188506493506|9.8800001144409|2018-01-28|-0.13006|2013-06-23|0.21277|2014-12-07
2024-03-03 21:41:47|WEEKLY|06154|101122|/equities/everbright-ban|CHINA_A50|2.8996031010506|5|0.11513230123926|0.0288|1|1|0.02875|3.22|0.0259|27|0.025899700670075|27|36.05|-0.00986|0.04273|0.056206249169596|0.033292902600333|155.89581785487|109.53137806655|87.499999190154|0.632|0.474|0.14428|19|7|0.00051124818577649|0.047296734397678|6.5|2015-06-14|-0.1463|2015-06-21|0.30199|2010-10-17
2024-03-03 21:41:48|WEEKLY|06155|101099|/equities/china-life-ss|CHINA_A50|24.532143088759|2|2.1548569284137|-0.0507|1|1|-0.05071|29.95|0.079|54|0.078998231695325|54|40.42|0.01862|0.09286|0.17835808939391|0.21858993249454|369.68892261659|280.67942228704|128.04618018158|0.474|0.316|0.20733|19|5|0.0015459947984395|0.068092457737321|52.159999847412|2020-10-25|-0.16305|2015-08-23|0.31243|2014-11-30
2024-03-03 21:41:50|WEEKLY|06156|100303|/equities/merchants-bank|CHINA_A50|27.94349064886|3|1.4664532707352|0.0172|1|1|0.0172|31.94|0.06548|40|-0.02925418666821|19|36.29|-0.01712|0.02171|-0.014255586731379|0.042344869547054|66.783191405929|113.07964943319|312.86121735517|0.619|0.333|0.18455|21|10|0.0022859685863874|0.058901282722513|58.919998168945|2021-06-06|-0.12409|2022-07-17|0.16986|2015-04-19
2024-03-03 21:41:50|WEEKLY|06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|-10.681397232911|32|0.80565100463036|0.2254|-1|1|0.22538|9.28|-0.08042|75|-0.08041744325877|75|38.2|-0.11077|-0.0143|-0.067697636564943|-0.073437830160524|69.546946108104|72.80420629787|44.487053985828|0.5|0.4|0.20801|10|2|-0.00075910411622276|0.073355108958838|27.39999961853|2018-02-11|-0.21474|2018-02-11|0.18458|2016-11-27
2024-03-03 21:41:51|WEEKLY|06158|100287|/equities/minsheng-bank|CHINA_A50|3.6103646681043|2|0.15487845985982||0|0|-0.01695|4.06|0.04331|9|0.043311745636136|9|39.53|0.00258|0.04945|0.012957861942702|0.042550158265767|104.33922421444|128.60314486098|80.411965033829|0.579|0.421|0.12186|19|6|0.00031357712765957|0.045787380319149|9.9250001907349|2013-02-10|-0.16703|2015-06-21|0.241|2014-12-07
2024-03-03 21:41:52|WEEKLY|06159|101097|/equities/china-pacific|CHINA_A50|-27.253095744662|34|2.0701269579689||0|0|0.02733|25.27|-0.03378|27|-0.033783827701201|27|30.88|-0.09559|-0.05189|-0.099794150657032|-0.098052060234522|27.020460959893|35.08848042451|199.92088426732|0.458|0.375|0.21902|24|10|0.0020672609819121|0.071660736434108|49.119998931885|2017-11-26|-0.15543|2015-06-21|0.18656|2022-11-06
2024-03-03 21:41:53|WEEKLY|06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|5.3275103902722|2|0.31749652703919|0.0313|1|2|-0.02669|6.2|-0.15608|15|0.21098901052836|108|49.38|0.04786|0.08299|0.041890193112428|0.11112717848962|119.46311924343|134.74752271479|102.31022884171|0.462|0.231|0.13624|13|5|0.00060584758942457|0.048356936236392|9.2700004577637|2015-05-03|-0.15385|2018-02-11|0.21707|2014-12-07
2024-03-03 21:41:55|WEEKLY|06161|101083|/equities/cn-railway-grp|CHINA_A50|-6.5015784982261|26|0.41685565563812||0|0|0.06765|6.34|0.11658|36|0.11658456820321|36|40.33|0.23511|0.29218|0.5916784515555|0.69648991385579|589.95465076588|364.94729182196|105.3156174863|0.444|0.333|0.18999|18|7|0.0014231291611185|0.063791078561917|24|2015-06-14|-0.2215|2015-07-05|0.41732|2015-04-19
2024-03-03 21:41:56|WEEKLY|06162|101064|/equities/cn-railway-con|CHINA_A50|7.0398095757636|2|0.55796123087981||0|0|-0.01829|8.59|0.11757|37|0.11757273364298|37|30.56|0.01426|0.08164|-0.062859833529629|-0.043491438484973|33.646947897424|66.664362584348|93.066095109541|0.52|0.32|0.19889|25|10|0.0011853333333333|0.063225843137255|28.180000305176|2015-05-03|-0.26175|2015-06-21|0.40029|2015-07-12
2024-03-03 21:41:57|WEEKLY|06163|8575|/equities/china-shenhua|CHINA_A50|33.586410980594|125|1.9005764540517|0.8729|1|2|0.71339|38.38|-0.14055|17|-0.14054603590193|17|38.38|-0.01235|0.04648|0.050416490755348|0.007463185209871|127.80707501555|93.06683667288|148.41454045733|0.615|0.462|0.16792|13|5|0.0015480738362761|0.058484879614767|41|2024-02-25|-0.17837|2015-06-21|0.28246|2015-07-12
2024-03-03 21:41:58|WEEKLY|06164|101103|/equities/china-state-co-ss|CHINA_A50|4.555733493914|2|0.27142213054835||0|0|-0.03097|5.32|0.08481|95|0.084812586544295|95|43.76|0.1092|0.16393|0.037136264362504|0.040733227461821|120.89122569475|114.76412835795|77.664237163909|0.471|0.353|0.1731|17|5|0.00066869798657718|0.058234134228188|8.9399995803833|2015-05-10|-0.31369|2013-04-28|0.28306|2015-07-12
2024-03-03 21:41:59|WEEKLY|06165|100310|/equities/united-network|CHINA_A50|3.8376171762561|2|0.31246097303712||0|0|-0.00412|4.84|0.1843|53|0.18429765542419|53|43.59|0.08366|0.11693|0.18620748756137|0.18340212284185|364.92160333928|227.06725454759|86.583184623836|0.588|0.412|0.1896|17|8|0.0008588679245283|0.063775431266846|10.739999771118|2015-05-03|-0.21436|2015-06-21|0.2843|2015-04-26
2024-03-03 21:42:01|WEEKLY|06166|944122|/equities/vanke-a|CHINA_A50|-11.41914642089|39|0.76993114000779|0.304|-1|1|0.30401|9.89|-0.2273|24|-0.22729741654338|24|41.69|0.04469|0.0953|-0.044451707290587|-0.023515552842513|52.611167875943|78.848627944709|85.627707186154|0.625|0.313|0.21202|16|8|0.0010694893617021|0.073671758865248|42.240001678467|2018-01-28|-0.2325|2016-07-10|0.331|2015-12-06
2024-03-03 21:42:02|WEEKLY|06167|100989|/equities/yangtze-power|CHINA_A50|22.794176772285|10|0.80774697212925|0.0865|1|2|0.07852|25|0.10558|118|0.1055802919523|118|48.07|0.04653|0.07432|0.00032606078419258|-0.028062036063928|97.705917669966|85.028296806934|272.33114563084|0.533|0.333|0.12395|15|7|0.0017098493150685|0.040659|25.739999771118|2024-02-25|-0.11154|2009-08-16|0.12186|2021-12-19
2024-03-03 21:42:03|WEEKLY|06168|100299|/equities/citic|CHINA_A50|-21.941501025122|12|1.0982459544682|-0.0177|-1|1|-0.01766|21.32|0.00964|45|0.0096385909850336|45|31.5|-0.03965|0.02055|0.0036630538489112|0.058206709551714|63.236638282767|114.96077649777|133.41677287583|0.542|0.417|0.2127|24|9|0.0017528943937418|0.068688500651891|38.400001525879|2015-04-12|-0.23843|2010-05-09|0.34299|2014-12-07
2024-03-03 21:42:03|WEEKLY|06169|101113|/equities/csr-corp|CHINA_A50|5.444315695008|3|0.29522807623269|0.1286|1|2|0.11205|6.55|0.00842|23|0.12927752827934|40|43.29|0.19713|0.27156|0.2680496443835|0.37868490172232|422.76140563867|374.73568010895|142.3913114463|0.706|0.471|0.19596|17|8|0.0018533333333333|0.06356027100271|39.470001220703|2015-04-26|-0.19154|2015-08-23|0.61114|2015-04-19
2024-03-03 21:42:04|WEEKLY|06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|32.983702658117|2|2.5354324981568|-0.0263|1|1|-0.02628|40.39|0.41088|67|-0.22112829122074|15|34.2|-0.04867|0.2103|0.43178593135908|0.43701262079171|404.75581303646|286.88181350395|197.61241263234|0.333|0.267|0.2261|15|4|0.0037564007782101|0.069227256809339|153.55250549316|2021-01-10|-0.43063|2014-09-21|0.73645|2015-02-08
2024-03-03 21:42:06|WEEKLY|06171|1076874|/equities/foxconn|CHINA_A50|13.028536138264|2|1.9654876995987|0.1018|1|1|0.10182|20.02|-0.00221|21|0.85378319588754|31|41.43|0.12134|0.18079|0.07608269631675|0.20454253910542|110.03799368919|143.41111884703|100.95814692279|0.714|0.429|0.27864|7|5|0.0017500687285223|0.077017113402062|27.260000228882|2023-07-16|-0.17095|2018-06-24|0.29948|2023-03-26
2024-03-03 21:42:07|WEEKLY|06172|944220|/equities/gree-electric-a|CHINA_A50|34.827116130981|3|1.4809614422607|0.1071|1|1|0.10708|40.01|-0.09229|12|-0.092293100083831|12|46.73|0.08626|0.16372|0.18208504555541|0.26548515963867|288.82267803741|336.32928663784|219.83514639739|0.533|0.4|0.20285|15|7|0.0024882219061166|0.067039886201991|70.559997558594|2020-01-12|-0.51148|2011-12-04|0.20915|2016-11-27
2024-03-03 21:42:08|WEEKLY|06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|16.899688758604|9|1.1048693459421|-0.0603|1|1|-0.06032|18.85|0.17221|53|0.17221131133641|53|59.14|0.1306|0.17188|-0.017640532344632|0.048937865333897|92.143966798312|108.50679086|48.385067198293|0.429|0.286|0.2064|7|3|-0.00073976303317536|0.069214028436019|40.534690856934|2015-11-15|-0.16358|2016-08-28|0.19818|2019-03-10
2024-03-03 21:42:09|WEEKLY|06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|13.967130319762|43|0.68484792406406|-0.0013|1|1|-0.00132|15.1|0.02828|56|-0.13842741529645|27|36.45|-0.0267|0.00801|-0.065270442587234|-0.066659980523516|56.627466010186|70.070339135111|53.206486356576|0.727|0.455|0.1514|11|8|-0.00074243792325056|0.054041309255079|37.299999237061|2015-07-05|-0.14476|2015-08-23|0.21174|2015-11-08
2024-03-03 21:42:09|WEEKLY|06175|944315|/equities/hik-vision-digi-a|CHINA_A50|-37.244570017633|37|2.2111511381406||0|0|-0.1026|35.68|-0.08398|19|-0.083978668819604|19|36.61|-0.00774|0.12112|-0.013981243083429|-0.0093645840492853|46.485058792081|49.512441747219|348.43751076842|0.444|0.333|0.23866|18|4|0.0035924892086331|0.080554215827338|70.480003356934|2021-01-31|-0.54346|2012-03-11|0.34065|2015-05-24
2024-03-03 21:42:11|WEEKLY|06176|101084|/equities/icbc-ss|CHINA_A50|4.7523344744598|4|0.20088851487122|0.0329|1|1|0.03288|5.34|0.03747|18|0.037468137230475|18|39.79|-0.01921|0.02063|0.035936580745505|0.045196160562899|136.27271451246|126.24410275457|132.21094595684|0.579|0.368|0.11248|19|9|0.00076869565217391|0.038121699604743|7.7699999809265|2018-02-11|-0.12105|2018-02-11|0.17021|2015-09-06
2024-03-03 21:42:12|WEEKLY|06177|101060|/equities/ind-bank|CHINA_A50|14.618450426263|9|0.66051665173573||0|0|0.02283|16.58|-0.0279|26|-0.19128441386387|24|29.76|-0.06684|-0.02|-0.017436444512566|0.0036839622179853|64.196383830301|84.221862292859|167.40710269726|0.52|0.36|0.17204|25|10|0.0015706914893617|0.056660571808511|28.069999694824|2021-02-21|-0.16968|2009-08-30|0.21877|2015-03-15
2024-03-03 21:42:13|WEEKLY|06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|25.331556829822|2|1.086533107456||0|0|-0.02484|28.26|-0.15349|43|-0.15349155195861|43|35.67|-0.05473|0.03937|-0.0073573558760734|0.12395663365389|61.509932706822|155.82558303044|563.28481386339|0.571|0.286|0.20376|21|10|0.00357436|0.07024824|51.849998474121|2021-01-10|-0.48096|2010-03-28|0.16764|2015-07-12
2024-03-03 21:42:14|WEEKLY|06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|-46.051487802619|28|2.8386819118604||0|0|-0.08469|42.52|0.03844|56|0.038440880036231|56|45.63|0.07484|0.16941|0.034827204772216|-0.019391593594539|115.10652544327|85.482584640639|304.01830596458|0.5|0.375|0.21552|16|5|0.0026415984147952|0.069163249669749|97.391624450684|2021-01-10|-0.30302|2016-04-03|0.18056|2020-12-20
2024-03-03 21:42:15|WEEKLY|06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|-1821.3793956824|19|72.84102664626|-0.0244|-1|1|-0.02435|1685.0601|-0.0794|42|-0.079395812512865|42|46.38|0.17203|0.22922|0.33132199151904|0.43866535969885|894.30047365405|1105.3070476707|1682.8386478969|0.625|0.5|0.1919|16|8|0.0045715921052632|0.059774473684211|2627.8798828125|2021-02-21|-0.16256|2022-10-30|0.18315|2010-11-28
2024-03-03 21:42:16|WEEKLY|06181|944533|/equities/midea-group-a|CHINA_A50|53.562726183834|62|2.872424707114|0.2429|1|2|0.18729|64.47|0.33789|88|0.38952899864715|43|51.89|0.18316|0.2378|0.40674179019793|0.61100339133404|457.80816609564|396.59566013293|572.55772566805|0.556|0.333|0.21498|9|5|0.0042751893939394|0.068195284090909|108|2021-02-14|-0.15676|2015-08-23|0.18634|2016-07-17
2024-03-03 21:42:17|WEEKLY|06182|101073|/equities/new-cn-insuran|CHINA_A50|-34.732638953795|21|2.5316232575666||0|0|0.09992|33.15|-0.04392|30|-0.043916863294001|30|42.64|-0.00601|0.07756|0.02663571941468|0.080592224749164|90.767279162173|111.62312065503|125.37821806463|0.571|0.357|0.26175|14|6|0.0018521555915721|0.076305445705024|73.050003051758|2017-11-26|-0.17958|2012-09-23|0.3227|2014-11-30
2024-03-03 21:42:18|WEEKLY|06183|101123|/equities/petrochina-ss|CHINA_A50|7.1275749004938|5|0.59247510310484|0.1175|1|2|0.03294|8.78|-0.23726|7|0.23120701106342|37|30.6|-0.05485|-0.01093|-0.049524932669674|-0.016848844172313|39.723546273701|69.646576295396|74.787051994422|0.52|0.36|0.15299|25|8|0.00019949284785436|0.046630676202861|16.549999237061|2009-07-26|-0.18933|2015-08-02|0.23868|2014-12-07
2024-03-03 21:42:19|WEEKLY|06184|944579|/equities/ping-an-bank-a|CHINA_A50|8.9362120640847|2|0.56792926746695|0.0187|1|2|-0.03318|10.49|0.13408|45|0.002975322407488|16|34.62|0.01268|0.07328|0.073854947550636|0.067673700902448|216.50862360757|146.06783195829|100.67178209512|0.667|0.381|0.18995|21|11|0.0011493681318681|0.063137706043956|25.309999465942|2021-02-07|-0.281|2012-03-04|0.24886|2015-04-12
2024-03-03 21:42:20|WEEKLY|06185|101078|/equities/cn-ping-an|CHINA_A50|-44.177880675371|16|2.1458384385739||0|0|-0.01511|42.99|-0.05087|47|-0.050874058989311|47|46.38|0.06817|0.11773|0.13111010305031|0.20192049273649|251.38833188413|279.34020517586|126.51560405418|0.625|0.438|0.19361|16|7|0.0015193130779392|0.059796671070013|94.620002746582|2020-12-06|-0.5323|2010-05-23|0.19186|2014-12-07
2024-03-03 21:42:22|WEEKLY|06186|100320|/equities/poly-real-esta|CHINA_A50|-11.102725791037|67|0.8264880447859|0.3186|-1|1|0.31863|9.58|-0.05669|71|-0.056693982530172|71|42.94|-0.03608|0.05202|0.11146500497711|0.1045791936908|165.04008787529|130.34782214797|136.42837008676|0.375|0.25|0.25851|16|6|0.0019332669322709|0.082217901726428|19.879999160767|2022-04-17|-0.22964|2018-02-11|0.24798|2015-01-04
2024-03-03 21:42:22|WEEKLY|06187|100276|/equities/pudong-dev|CHINA_A50|6.4909352847724|2|0.24808271135372||0|0|-0.02335|7.11|-0.03262|24|-0.08765754809535|24|30.28|-0.08514|-0.0089|-0.026881535525176|-0.037129835534696|55.359828020024|59.029033404134|86.580616487974|0.64|0.44|0.16268|25|10|0.00053730870712401|0.049500831134565|16.188999176025|2009-08-09|-0.24065|2014-09-28|0.24448|2013-09-15
2024-03-03 21:42:23|WEEKLY|06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|-42.429128229189|39|2.4605029235632||0|0|0.22156|38.05|-0.15768|23|-0.15767702746267|23|56|0.26837|0.41395|0.46977186059981|0.61293932423146|807.40134329354|782.72388111191|118.02108330061|0.667|0.5|0.23855|12|5|0.0026721690140845|0.083529943661972|124.69999694824|2021-02-21|-0.50257|2012-01-01|0.46418|2016-06-19
2024-03-03 21:42:24|WEEKLY|06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|12.936510535644|1|0.64449644997161||0|0|0|14.98|-0.09415|19|-0.094153913891679|19|33|-0.03333|0.0163|0.05231477184241|0.064886866392234|131.65082332506|126.93462303863|216.1304146488|0.522|0.391|0.21356|23|9|0.0021313570487483|0.067817944664032|37.659999847412|2018-03-18|-0.14694|2018-10-14|0.31881|2009-03-08
2024-03-03 21:42:25|WEEKLY|06190|100289|/equities/sh-intl-port|CHINA_A50|4.8159183223724|5|0.26272188486633|-0.0253|1|1|-0.02527|5.4|-0.07157|30|0.066225181770484|14|43.82|-0.02981|0.14247|0.13845968054437|0.21518815643011|208.31705441316|232.55215097494|100.18553300797|0.412|0.294|0.17229|17|6|0.0013720961281709|0.062445420560748|11.090000152588|2015-05-03|-0.28795|2015-07-05|0.60854|2013-09-01
2024-03-03 21:42:27|WEEKLY|06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|-305.13792438413|150|16.112652219874|0.1962|-1|1|0.1962|290.17|1.66814|104|1.6681448030855|104|62|0.57456|0.60579|1.6681448030855|1.6681448030855|266.814|266.814|325.77749457946|0.5|0.5|0.3089|2|2|0.0056099633699634|0.077845787545788|503.51000976562|2021-02-21|-0.2379|2021-08-22|0.16847|2022-10-02
2024-03-03 21:42:28|WEEKLY|06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|-148.6651847738|44|8.2353823337672||0|0|0.17099|142.59|0.23237|67|0.88470140809418|44|42.38|0.17597|0.2857|0.25697131660796|0.26189175926742|274.8742547487|223.04523377613|602.91754180904|0.375|0.313|0.20706|16|2|0.0035999029126214|0.070493217753121|357.19000244141|2021-02-21|-0.18699|2021-02-28|0.1478|2009-12-27
2024-03-03 21:42:28|WEEKLY|06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|-110.96943127821|41|6.2591462749408||0|0|0.29459|101.12|-0.16336|16|-0.1633582377292|16|34.55|-0.02778|0.05163|-0.010285354017103|0.133788083781|47.152853786678|163.76722000892|276.05787550632|0.55|0.35|0.24308|20|6|0.0027261969904241|0.077167715458276|268.60000610352|2021-01-10|-0.21383|2010-04-18|0.26136|2015-07-12
2024-03-03 21:42:29|WEEKLY|06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|-41.13170769139|14|1.9473194723098||0|0|-0.06984|39.06|0.24918|36|0.24917717881561|36|54.43|0.33399|0.43079|0.35744752574892|0.71780839987994|550.89320871348|2562.8470642895|2381.7074215852|0.565|0.348|0.21594|23|8|0.11434001581028|0.082551549407115|225|2017-07-16|-0.99565|1999-09-19|139|1999-09-26
2024-03-03 21:42:30|WEEKLY|06195|13678|/equities/afk-sistema_rts|MOEX|15.966549935519|49|0.73981664492697|0.2437|1|1|0.24366|18.39|0.69758|53|0.69757869953202|53|46.94|0.23177|0.31273|0.35899924312779|0.37358453203646|656.04164606134|396.53147174975|53.459298180012|0.529|0.412|0.26626|17|7|0.0021232742316785|0.091988368794326|49|2014-01-26|-0.48171|2008-10-12|1.18671|2014-12-21
2024-03-03 21:42:32|WEEKLY|06196|13720|/equities/transneft-p_rts|MOEX|-59218.417173119|2|19202.22239104||0|0|0.00904|1590|-0.98396|48|-0.98395823611414|48|36.87|0.03638|0.16458|0.041642074644265|0.15058414265973|2.049667182619|7.6990084734851|13.28320802005|0.6|0.4|0.23684|30|13|0.0030488256549232|0.076722574525745|235700|2016-01-24|-0.99038|2024-02-25|0.49587|2008-11-02
2024-03-03 21:42:33|WEEKLY|06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|-78.315093674814|24|3.2113416888144|0.0063|-1|1|0.00633|72.23|0.034|12|0.033997144891855|12|51.08|0.19838|0.26627|0.30562273865739|0.58015237981247|273.80867150465|345.86378399936|157.50109549852|0.417|0.25|0.18129|12|5|0.0017236635220126|0.067321729559748|153.72999572754|2021-09-19|-0.24597|2011-12-11|0.14059|2015-12-20
2024-03-03 21:42:34|WEEKLY|06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|-0.027054030391378|13|0.0012144526158192||0|0|-0.05934|0.0237|0.17081|33|0.17081170815462|33|41.55|0.11964|0.17965|0.13210532230827|0.081538085613791|281.06364834973|143.76149837662|16.705508168015|0.55|0.4|0.18908|20|6|-0.00038182680901542|0.073745575326216|0.13259999454021|2007-12-30|-0.48816|2022-02-27|0.40134|2008-11-02
2024-03-03 21:42:34|WEEKLY|06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP|-64.964626584076|127|4.0415421438292|0.6114|-1|1|0.61144|51.08|0.16812|60|0.16811805264282|60|39.83|0.00057|0.05472|0.064299998641438|0.085166572629571|127.45472258001|127.23841727065|60.094119801241|0.667|0.5|0.15989|6|4|-0.0004718904109589|0.062443095890411|161.96000671387|2021-05-02|-0.26166|2022-11-13|0.21355|2022-04-03
2024-03-03 21:42:35|WEEKLY|06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|0.10456928755786|48|0.0068203403953178|0.1899|1|1|0.19007|0.1217|0.49843|84|-0.040011924488589|11|50.6|0.26762|0.3608|0.47351835498539|0.67613791253699|867.47980012465|404.81740639121|34.287325290175|0.533|0.267|0.24128|15|9|0.0016652853598015|0.091086153846154|0.48100000619888|2011-01-30|-0.36806|2008-10-12|0.74194|2008-11-30
2024-03-03 21:42:37|WEEKLY|06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|-174.0354944058|116|4.609649633995|0.5051|-1|1|0.50509|161.34|0.75363|52|0.75363104197587|52|31.54|0.01009|0.03875|0.080805920299972|0.11934156145788|222.98301209805|196.07227147513|70.531145940061|0.654|0.346|0.18341|26|17|0.00099130481283422|0.06489177540107|397.64001464844|2021-10-10|-0.34966|2022-07-03|0.54157|2008-11-02
2024-03-03 21:42:38|WEEKLY|06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP|550.70188616761|53|52.277746695179|0.9774|1|2|0.94752|682.8|-0.27529|58|-0.27528990173242|58|39.33|-0.11345|0.09124|-0.27528990173242|-0.27528990173242|72.471|72.471|149.8683008441|0.333|0.333|0.19262|3|1|0.0040918823529412|0.086309529411765|757|2023-08-20|-0.30154|2022-02-27|0.18402|2023-07-30
2024-03-03 21:42:38|WEEKLY|06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|726.95319465779|3|70.515591608212||0|0|0.20431|984.4|-0.25522|21|-0.26966292134831|2|33.04|0.02822|0.12343|-0.041294820319949|-0.044643038889188|27.011611004546|60.270509382322|55.67873441256|0.68|0.32|0.24317|25|12|0.0018363405797101|0.084758381642512|2400|2008-05-25|-0.65165|2008-11-30|0.57277|2009-04-19
2024-03-03 21:42:39|WEEKLY|06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX|2792.2675778445|46|301.20470402356||0|0|0.99941|3381|0.14492|51|0.14492137696558|51|43.33|0.08631|0.21063|0.14492137696558|0.14492137696558|114.492|114.492|180.80213903743|0.333|0.333|0.29196|3|1|0.0087314285714286|0.1360292|4952|2021-11-21|-0.48844|2022-02-27|0.73191|2022-07-31
2024-03-03 21:42:40|WEEKLY|06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|3.8325134241353|61|0.12608655488225||0|0|0.1537|4.042|0.17623|52|0.27705527356178|40|57|0.25069|0.38699|0.62122705903828|1.0310787753832|1405.0105898403|760.83852369149|199.11329427888|0.615|0.308|0.24348|13|7|0.0041299875156055|0.09110290886392|10.770000457764|2008-08-03|-0.64767|2008-10-19|0.93103|2008-07-27
2024-03-03 21:42:42|WEEKLY|06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|6529.0461577022|48|255.04753742041|0.6702|1|2|0.60955|7463.5|-0.00936|18|-0.0093615616867567|18|42.03|0.06615|0.14973|0.062780286048757|0.24926298917271|65.00360467092|412.28869907832|8094.902654053|0.452|0.29|0.21543|31|6|0.0048710592592592|0.076454696296296|7549|2023-10-29|-0.31373|1998-10-04|0.39557|2008-11-02
2024-03-03 21:42:42|WEEKLY|06207|13693|/equities/magnit_rts|MOEX|6502.6530394337|36|343.3656535221|0.5201|1|2|0.48061|7634|-0.13418|38|0.6812783632854|83|38.3|0.19502|0.27488|0.33933611070958|0.48025426620802|567.77575401159|548.0951900347|1045.7534246575|0.565|0.391|0.22726|23|9|0.0039184170305677|0.076076692139738|12944|2015-08-09|-0.36487|2022-02-27|0.26423|2022-04-03
2024-03-03 21:42:43|WEEKLY|06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|-704.82569868545|19|45.335088744701||0|0|-0.13737|657.4|0.10715|20|0.10714738299778|20|41.5|0.06459|0.09242|0.20201842465147|-0.049079636034822|149.9433887701|87.98410335|37.462959090586|0.75|0.5|0.22133|4|2|-0.0013616847826087|0.095492065217391|2448|2020-08-30|-0.47067|2022-02-27|0.87905|2022-04-03
2024-03-03 21:42:44|WEEKLY|06209|13690|/equities/mmk_rts|MOEX|51.055907125595|58|2.6151872185736|0.5971|1|1|0.59709|54.82|0.52441|50|0.52441360669137|50|41.86|0.16147|0.23462|0.37531395773675|0.45834786528098|815.3256742211|1146.666396013|353.67741738596|0.429|0.381|0.23248|21|7|0.0032263354700855|0.083241591880342|79.775001525879|2021-09-12|-0.34466|2008-10-19|0.50227|2008-11-30
2024-03-03 21:42:45|WEEKLY|06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|178.39073608764|60|9.3939740092518|1.0585|1|2|1.01364|199.31|-0.14423|7|0.039664204178923|34|46.73|0.06056|0.1355|0.15198922075161|0.31336821215882|158.91711813329|165.00131962|362.3818137429|0.364|0.182|0.17898|11|4|0.0030973647469459|0.061608429319372|212.5|2023-11-19|-0.28274|2022-02-27|0.15409|2022-04-03
2024-03-03 21:42:47|WEEKLY|06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|7.1527492290866|17|0.31941694398284|0.091|1|1|0.09097|8.047|0.17041|31|0.1704132019022|31|39.45|-0.03388|0.00876|0.013258447025537|0.09743815499622|94.055969260466|128.78411102705|221.25377359505|0.636|0.364|0.14425|11|7|0.0021034222222222|0.039582355555556|8.7910003662109|2023-02-05|-0.20302|2022-02-27|0.1709|2022-05-01
2024-03-03 21:42:47|WEEKLY|06212|13691|/equities/mts_rts|MOEX|257.22446073991|3|9.6335130866955|0.0384|1|1|0.03841|290.65|0.05678|33|0.2070768799681|21|33.84|-0.00844|0.03396|-0.0048096118543228|0.020509939429605|71.846811156894|110.3513075934|224.78730629275|0.645|0.387|0.17755|31|16|0.001845813510942|0.063020114176974|384.29998779297|2008-01-20|-0.29931|2008-10-26|0.44257|2008-11-02
2024-03-03 21:42:48|WEEKLY|06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|169.54408549291|8|10.753591457108|0.0386|1|1|0.03864|205.92|0.45431|48|0.4543137856665|48|36.64|0.079|0.12634|0.096255294803552|0.19398591000394|221.60010884497|390.87713159982|314.38167659381|0.52|0.36|0.22194|25|13|0.0031322535211268|0.084016381365114|282.45999145508|2021-05-02|-0.33437|2008-10-12|0.70397|2008-11-30
2024-03-03 21:42:49|WEEKLY|06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|-16286.329546151|3|559.44318205036||0|0|0.02886|14602|-0.07969|28|-0.079691516709512|28|41.14|0.0745|0.14843|0.22752136672517|0.38055899926204|1294.9343431057|2450.1148284943|4457.2648742217|0.679|0.429|0.22366|28|13|0.0050587348353553|0.075430970537262|28224|2021-02-21|-0.41534|2008-10-12|0.72586|2008-11-02
2024-03-03 21:42:50|WEEKLY|06215|13697|/equities/novatek_rts|MOEX|-1539.3898093157|14|61.696607174234||0|0|0.10133|1348|0.25033|34|0.25033320556127|34|53.89|0.28835|0.39536|0.34714041870893|0.50894490249579|1117.4727787783|935.66199038356|4472.4619352944|0.611|0.389|0.19715|18|6|0.0052491963377416|0.078631841302136|2025.8000488281|2021-09-19|-0.26004|2008-11-23|0.28505|2008-11-02
2024-03-03 21:42:52|WEEKLY|06216|950026|/equities/united-company-rusal-plc`|MOEX|-38.655909605732|103|1.4050227367612|0.4247|-1|1|0.42469|34.55|0.87408|76|0.87408343693946|76|45|0.05574|0.19266|0.11201882883616|0.21085684835854|127.24622950889|177.552052561|94.090408737734|0.625|0.5|0.25936|8|4|0.001489329004329|0.08024619047619|89.25|2022-02-20|-0.25786|2018-04-15|0.30196|2018-04-29
2024-03-03 21:42:52|WEEKLY|06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|2611.2989030141|79|192.2336989953|1.1692|1|1|1.16915|3270|||0.87408343693946|76|88|0.50165|0.50334|0|0|100|100|108.09917355372|0|0|0.50892|1|1|0.0034393373493976|0.11157879518072|5181|2021-02-14|-0.31969|2022-02-27|0.41024|2022-04-03
2024-03-03 21:42:53|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
2024-03-03 21:42:53|WEEKLY|06219|21406|/equities/phosagro|MOEX|-7357.4285875975|24|206.14164678618||0|0|-0.01525|6792|-0.10848|25|-0.10847547974414|25|44.71|0.05545|0.12935|0.21828082173238|0.33045010205736|235.58231382127|303.63208852266|547.74193548387|0.571|0.429|0.17181|14|6|0.0033713251155624|0.064990123266564|10097|2022-04-03|-0.14883|2013-08-04|0.38604|2022-03-27
2024-03-03 21:42:54|WEEKLY|06220|13789|/equities/pik_rts|MOEX|714.6184757736|4|52.029510564566|0.0754|1|1|0.07539|868.7|-0.06633|24|-0.066329835901876|24|66.08|0.52393|0.59141|0.7439355689935|1.1760951622633|1540.745264059|1554.6039929191|132.22222408022|0.615|0.385|0.2666|13|8|0.0031643967517401|0.087299883990719|1509.5999755859|2021-09-26|-0.6087|2008-11-23|0.77897|2009-03-22
2024-03-03 21:42:56|WEEKLY|06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM|-498.41719490476|32|46.172395249828|0.3317|-1|1|0.3317|355.2|0.18546|19|0.18545745568132|19|42.92|0.08735|0.151|0.245896711779|0.44681325309534|274.31018756931|392.47003155602|146.09468394419|0.5|0.333|0.25718|12|5|0.0027382967032967|0.088579908424908|2084.5|2020-09-06|-0.32042|2022-09-25|0.2784|2014-12-21
2024-03-03 21:42:57|WEEKLY|06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|10095.284904181|59|444.70222517744|0.3463|1|1|0.34626|11005|1.94759|117|1.9475908706678|117|57.47|0.55698|0.74991|1.2624252281458|1.722265482765|3457.2359971406|2868.0132684472|333.93007870786|0.467|0.333|0.22792|15|5|0.0033169130434783|0.081149739130435|18773|2020-08-09|-0.53757|2006-05-21|0.49433|2014-12-07
2024-03-03 21:42:57|WEEKLY|06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|-515.94005010917|2|87.480016703056||0|0|0.21875|212.5|-0.53859|9|-0.53859202714165|9|38.36|-0.09485|0.00621|-0.075798839214904|-0.068429530147472|36.069936479545|54.707496056355|16.286020236653|0.5|0.357|0.33854|14|7|-0.00047109665427509|0.10678007434944|2330|2013-12-08|-0.44376|2024-02-25|0.42222|2013-10-27
2024-03-03 21:42:58|WEEKLY|06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|527.02563622783|48|21.181741946762||0|0|0.47421|577.45|-0.09237|16|-0.092367843861022|16|41.1|0.02338|0.07625|0.025267547340417|0.065309063365604|122.18712924532|161.99936832559|285.86634267675|0.667|0.429|0.19257|21|9|0.0025654175824176|0.068242098901099|665.70001220703|2021-10-31|-0.40722|2022-02-27|0.47143|2008-11-02
2024-03-03 21:42:59|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
2024-03-03 21:43:01|WEEKLY|06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|76.202441305559|3|4.6241864857934|0.1403|1|2|0.10588|93.06|-0.19684|9|0.13420681914694|35|36.41|0.03889|0.15278|0.27842117284658|0.4096900392131|2853.0062083696|1664.7810151313|600.38708102318|0.514|0.297|0.25522|37|14|0.0033770867309118|0.080662979985174|350.04998779297|2009-04-19|-0.34372|1998-08-16|0.8|1998-09-06
2024-03-03 21:43:02|WEEKLY|06227|13754|/equities/gidroogk-011d|MOEX|-0.85536403867879|16|0.037794215718742||0|0|0.02747|0.7613|-0.0681|32|-0.068095186633865|32|44.5|-0.00243|0.07778|0.05351007726874|0.057340756895028|146.40492702305|140.3966712614|35.574765890235|0.667|0.444|0.19201|18|7|0.00019164215686275|0.072327757352941|2.1989998817444|2008-06-08|-0.33704|2008-10-12|0.37725|2008-11-30
2024-03-03 21:43:02|WEEKLY|06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|266.08783926634|60|8.4773883353721|1.0406|1|2|0.94726|295.38|0.05626|47|0.056263279613557|47|36.83|0.40405|0.48762|0.24124754570123|0.43681489113377|1098.550426767|3029.460637143|24614.999428789|0.686|0.4|0.23832|35|15|0.0066723664688427|0.085345400593472|388.10998535156|2021-10-17|-0.53704|1998-08-16|0.58686|2008-11-02
2024-03-03 21:43:03|WEEKLY|06229|13712|/equities/sberbank-p_rts|MOEX|266.48808353309|65|8.2806394326555|1.1648|1|1|1.16484|294.7|0.42222|66|0.42221796397862|66|38.12|0.34045|0.43781|0.55910808034512|0.86748462344237|30698.994348609|101659.58757518|52625.001955777|0.667|0.455|0.25467|33|13|0.007875189107413|0.085494160363086|357|2021-10-17|-0.5|1998-10-04|0.8|1998-10-11
2024-03-03 21:43:04|WEEKLY|06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|1421.4102609352|64|73.895075188836|1.0178|1|2|0.95737|1671.2|0.43186|50|0.5835616952878|80|33.44|0.04882|0.10373|0.13036364590548|0.14885506503087|349.90022688933|280.68969792912|773.70368109809|0.556|0.407|0.21211|27|13|0.0039725465838509|0.076945548654244|1911.1999511719|2021-04-25|-0.35811|2008-10-12|0.57708|2009-02-08
2024-03-03 21:43:06|WEEKLY|06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|26.788876332547|46|1.7512080742606|0.1134|1|1|0.11339|29.31|0.45919|35|0.45918759114034|35|38.29|-0.02606|0.07758|0.033261527723977|0.06863087696318|58.313363419928|167.2135816284|2.9135188335927|0.6|0.429|0.27294|35|17|0.0063085559566787|0.091990166064982|6766|1997-09-21|-0.99907|1998-01-11|3.99776|1997-09-21
2024-03-03 21:43:07|WEEKLY|06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|53.297500436329|50|2.7599996511066|1.0757|1|1|1.07567|61.855|-0.00117|68|-0.0011657557182412|68|33.56|-0.04419|0.05384|-0.047495656961306|0.021149848708297|13.170263032613|92.679641507115|10.664655093489|0.59|0.333|0.22376|39|18|0.004775441826215|0.084379285714286|720|1998-01-04|-0.99915|1998-01-11|0.46479|1999-03-21
2024-03-03 21:43:08|WEEKLY|06233|13738|/equities/tatneft-p_rts|MOEX|638.57703393646|49|24.227699982663|0.9763|1|2|0.9318|713.8|-0.12023|23|-0.077930640799298|8|31.43|0.04382|0.10952|0.053340464281896|0.17064447434676|81.440955139694|292.074268279|7852.5849924189|0.571|0.343|0.21702|35|15|0.0051421080139373|0.07476762195122|827|2020-01-12|-0.44816|2008-10-19|0.32824|2008-11-02
2024-03-03 21:43:09|WEEKLY|06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|640.71750745333|49|24.390771888968|0.9879|1|2|0.91945|717.3|-0.1533|11|-0.15330311995678|11|37.93|0.02272|0.09339|0.16080137811301|0.22197558729444|316.91722090307|471.27739248854|4998.6060538314|0.448|0.379|0.23251|29|9|0.0051563153310105|0.078155243902439|847.09997558594|2018-10-07|-0.4289|2008-10-19|0.45812|2008-11-02
2024-03-03 21:43:10|WEEKLY|06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|2915.4264544532|39|190.70722666234|-0.0029|1|2|-0.04974|3057|0.4631|70|3.486895083978|79|36.4|0.68013|0.79165|1.2573898789869|1.6545350425251|539.74336075902|368.9039442|251.81219110379|0.6|0.4|0.26351|5|2|0.0069842272727273|0.1101875|8518.400390625|2021-11-14|-0.36648|2022-02-27|0.2392|2021-01-10
2024-03-03 21:43:11|WEEKLY|06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|-2.3804765340893|13|0.14929973155829|-0.1432|-1|1|-0.14315|2.196|-0.08088|28|-0.080882362608885|28|42.7|0.06357|0.1258|0.1320233572133|0.29273650914913|126.79777063448|206.38088465059|82.867925288797|0.5|0.3|0.22401|20|8|0.0016076905311778|0.077618660508083|3.4430000782013|2015-12-06|-0.42274|2008-11-23|0.69697|2008-11-30
2024-03-03 21:43:12|WEEKLY|06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM|2069.6971786996|5|153.18427376679|0.125|1|2|0.09159|2610|-0.22364|7|0.45278810408922|72|44.14|0.06466|0.11251|0.17221990482615|0.23705503285484|165.69542731677|148.37634828|127.19298245614|0.571|0.286|0.2665|7|4|0.0022897763578275|0.079850638977636|3140|2020-10-25|-0.33521|2022-02-27|0.2307|2022-04-03
2024-03-03 21:43:13|WEEKLY|06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|2714.0173000293|41|234.72755038086|0.5783|1|2|0.52429|3539.3999|0.54476|73|0.65565973274187|76|35.69|-0.03584|0.05496|0.11611818683759|0.16564545975672|166.20859626395|179.11850492115|304.33361155148|0.615|0.385|0.24063|13|5|0.0037209126984127|0.079669325396825|6217|2021-11-14|-0.44432|2022-02-27|0.24969|2015-11-01
2024-03-03 21:43:13|WEEKLY|06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|7.4069346383357|10|0.91102174271664|0.0158|1|1|0.01581|10.28|0.36282|61|0.36282426813358|61|28.96|0.19407|0.27009|0.47749434372537|0.66953355509646|31289.404350915|107677.94716457|102799.9996275|0.556|0.426|0.19716|54|12|0.0068604259376987|0.074001226954863|61.643047332764|2021-08-08|-0.5|1993-10-24|1|1993-10-17
2024-03-03 21:43:14|WEEKLY|06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|-14.245234065695|25|0.54157025022594|0.073|-1|1|0.07303|12.44|-0.14486|22|0.071255303207518|39|52.13|0.06268|0.29035|0.26951743004598|0.43359785014491|307.86751108189|304.75984958365|62.449796851094|0.417|0.25|0.16137|24|8|0.0022163921568627|0.055325968627451|53.669998168945|2000-10-22|-0.90486|2007-08-05|0.35392|2004-03-07
2024-03-03 21:43:16|WEEKLY|06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-0.8776071049633|179|0.1158690345904||0|0|0.99366|0.54|0.19639|22|0.19638554358916|22|36.77|0.10679|0.23504|0.18316919343345|0.21761456495183|555.05006048312|453.25705677797|2.930005493847|0.591|0.409|0.36183|22|9|0.0013192907801418|0.12071329280648|124.28852844238|2020-07-26|-0.7746|2023-01-22|0.69014|2023-01-29
2024-03-03 21:43:17|WEEKLY|06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|9.2245337920209|11|1.1514020534047|-0.0052|1|2|-0.05118|11.68|0.27503|58|0.085499890469196|11|25.77|-0.0553|-0.02044|-0.030744294703026|0.0059638241023507|68.818758586232|98.518971024406|86.871892953097|0.615|0.308|0.21088|13|6|0.0007172463768116|0.073837275362319|23.824104309082|2022-04-17|-0.17953|2023-05-07|0.18012|2020-03-22
2024-03-03 21:43:18|WEEKLY|06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|-16.381098671168|26|1.4203662618696||0|0|0.10388|12.25|0.08149|26|0.081487318433129|26|33.4|0.05781|0.14203|0.11874910844594|0.098264146338527|158.41344262313|144.21958630532|53.284037068106|0.6|0.4|0.30349|10|4|0.0028644568245125|0.11717044568245|62.869998931885|2020-02-02|-0.44152|2020-03-22|0.74586|2023-03-12
2024-03-03 21:43:19|WEEKLY|06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|12.028095037203|12|0.73781156470432|-0.1221|1|2|-0.15337|12.42|-0.16278|19|-0.16277650474733|19|31.96|-0.06314|0.00604|-0.040933415074967|0.0041660161317737|41.710568516407|90.589680836911|537.66235428341|0.6|0.36|0.23959|25|9|0.003579950617284|0.080132296296296|20.657768249512|2020-07-26|-0.30303|2008-10-26|0.32166|2016-03-06
2024-03-03 21:43:20|WEEKLY|06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|31.233236381318|43|1.9783240923347|0.4376|1|2|0.41271|36.01|-0.06601|24|1.8495756021998|76|29.55|0.1607|0.23615|0.43256640945809|0.99313097070976|245.05044764465|323.90890902|952.64546545204|0.364|0.182|0.24836|11|3|0.0079724523160763|0.087508392370572|38.630001068115|2024-01-21|-0.27907|2020-03-15|0.29217|2020-04-12
2024-03-03 21:43:21|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
2024-03-03 21:43:22|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
2024-03-03 21:43:23|WEEKLY|06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|-9.4502605103966|19|0.64233859516231||0|0|-0.23611|8.9|0.08597|22|0.085972803165221|22|46.11|0.36745|0.48759|0.15743578089245|0.14555463621753|254.40725520387|155.927940773|121.91779980809|0.556|0.333|0.29447|18|7|0.0029708372641509|0.096593301886792|24.629999160767|2021-06-27|-0.3738|2010-11-21|0.60624|2020-06-14
2024-03-03 21:43:23|WEEKLY|06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|30.927021180112|7|1.1879366598499|-0.0472|1|1|-0.04718|32.92|-0.11812|35|0.46599507458925|68|32.88|-0.01684|0.01995|-0.040236375549092|0.0050873859974774|59.989816692122|90.992041779715|316.84309029019|0.529|0.294|0.17596|17|8|0.002833203539823|0.059889539823009|38.270000457764|2023-02-05|-0.13282|2017-07-09|0.19216|2016-03-06
2024-03-03 21:43:24|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
2024-03-03 21:43:26|WEEKLY|06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|-14.446112442678|4|0.67537078879478||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|0.0062003450439147|0.074685420326223|24.378553390503|2020-01-05|-0.23812|2020-03-22|1|1993-11-14
2024-03-03 21:43:27|WEEKLY|06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|-16.246219708083|4|0.88352927273585||0|0|-0.02526|13.8|-0.19522|8|-0.19522033684139|8|30.62|0.03501|0.18968|0.31364976054938|0.5839554144832|208.94982177541|2285.8806390668|138000.00499192|0.596|0.385|0.21267|52|22|0.0064790344827586|0.080449354231975|26.109981536865|2019-07-14|-0.24691|1997-11-02|1|1993-11-07
2024-03-03 21:43:28|WEEKLY|06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|-24.473802978711|5|1.0896010183351|0.0519|-1|1|0.05187|20.84|-0.13567|6|-0.13566656396136|6|32.24|0.12864|0.19599|0.18274972419683|0.36398105794682|187.0867684628|807.71485677777|1240.4762382883|0.605|0.395|0.246|38|16|0.0036529373474369|0.082233026851099|35.084022521973|2022-03-27|-0.24017|2008-10-12|0.38462|2016-03-06
2024-03-03 21:43:29|WEEKLY|06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|52.018002276603|55|2.0589991394069|0.3526|1|1|0.35264|57.92|-0.24549|13|0.11478602133633|40|16.83|0.09493|0.33812|0.42977021838741|0.63425503596816|27301.696740246|575077.15181697|289599.99731772|0.766|0.564|0.20694|94|26|0.0081248777506112|0.086541277506112|59.799999237061|2024-02-11|-0.66667|1993-01-10|1|1992-11-29
2024-03-03 21:43:30|WEEKLY|06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|-5.0501771459341|25|0.57744787387514||0|0|0.12415|3.88|-0.20203|10|-0.20203264946198|10|13.67|-6.39521|2.67068|-0.34548195190394|0.63878052376855|9007.2522313282|1159.1557940256|1385.7143206864|0.571|0.333|0.59556|21|1|0.95330533762058|0.081807106109325|107.16000366211|2017-02-05|-0.965|2015-10-18|67.25478|2017-02-05
2024-03-03 21:43:32|WEEKLY|06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|-22.611205954493|24|1.8973515507405||0|0|-0.06314|21.89|-0.15337|19|-0.15337169362836|19|20.14|0.97127|1.17095|0.19472993000227|0.23856435314427|69991.918991092|69317.054423028|218899.99878934|0.738|0.588|0.16252|80|19|0.0074308751529988|0.092054620563036|60.0166015625|2021-09-19|-0.40314|2020-03-22|1|1993-02-14
2024-03-03 21:43:33|WEEKLY|06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|11.11463723921|38|1.2333672993401|0.6726|1|2|0.61455|14.87|-0.08218|48|-0.082179553494699|48|28.24|0.09441|0.19688|0.17765201321112|0.25584565974557|1795.0070900314|2023.2768647941|874.70585108628|0.568|0.405|0.14851|37|8|0.0042662939001848|0.073690573012939|70.5|2015-09-13|-0.5082|1998-01-25|0.46341|1999-01-03
2024-03-03 21:43:34|WEEKLY|06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|12.31484367697|12|0.65566567416115|-0.0338|1|1|-0.03378|13.73|-0.20628|8|-0.095443576706962|25|54.1|0.38397|0.49248|0.45838781481005|1.0203269351705|204.7235616576|523.53112068748|1674.3902026827|0.667|0.333|0.2279|21|13|0.0037887619877942|0.075673539668701|19.209999084473|2013-02-17|-0.28552|2020-03-22|0.28261|2003-08-31
2024-03-03 21:43:35|WEEKLY|06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|-13.25084988057|15|0.65871375165815|-0.1439|-1|1|-0.14394|12.08|-0.25828|36|0.20915118188881|73|37.67|0.18804|0.28589|0.43071576278593|1.0481042186646|350.80007982964|4632.1117296175|120800.00193718|0.643|0.31|0.28099|42|20|0.0067308646616541|0.091774191729323|13.630000114441|2023-11-19|-0.29412|1994-05-08|1|1993-10-10
2024-03-03 21:43:36|WEEKLY|06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|4.530842657446|13|0.28971906650097|0.2306|1|1|0.23059|5.39|-0.0069|52|0.59142922212288|42|50.2|0.12141|0.16305|0.19196076726131|0.24808898501086|260.90195874387|195.80453230898|110.90534400023|0.533|0.267|0.22909|15|8|0.0015055424836601|0.077532888888889|23.14999961853|2015-07-26|-0.21869|2020-03-22|0.35392|2020-06-21
2024-03-03 21:43:38|WEEKLY|06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-3.2302992220198|4|0.26403080367824||0|0|-0.08333|2.6|-0.27052|10|-0.27051667987994|10|39.23|0.15941|0.24952|-0.022400642686004|-0.06284601086649|57.423804940355|51.600904532742|60.465111379175|0.5|0.364|0.29725|22|6|0.0017618475750577|0.095162759815243|20.406188964844|2017-10-08|-0.40972|2008-11-02|0.31179|2020-06-07
2024-03-03 21:43:39|WEEKLY|06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|9.1402524580075|70|0.39492429883737||0|0|0.25249|10.07|0.09333|60|0.093332569930292|60|40.76|0.0181|0.09691|0.14343820093371|0.28339870363397|405.36940117343|676.84629842911|1678.3332157797|0.515|0.303|0.24206|33|13|0.0037741089108911|0.082791570014144|10.550000190735|2024-02-25|-0.29213|1997-11-02|0.65|1998-09-20
2024-03-03 21:43:40|WEEKLY|06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|16.421585828819|10|1.1447072373007|-0.1327|1|1|-0.13275|16.79|-0.10198|17|-0.10198296181099|17|37.8|0.02575|0.08276|0.070477245512396|0.15396549918131|170.47633170918|251.16456955214|555.96029872743|0.64|0.36|0.25769|25|12|0.0033775890985325|0.08468750524109|26.325796127319|2021-07-25|-0.22851|2007-08-19|0.25114|2009-05-10
2024-03-03 21:43:41|WEEKLY|06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|34.107333493482|35|1.5617879122359|-0.0084|1|1|-0.0084|35.4|-0.16667|54|-0.16454882770719|22|42.52|-0.01089|0.07087|0.022322212162653|0.11258929997273|91.99656001805|183.69080304753|660.44777321056|0.522|0.348|0.18369|23|10|0.0026124011857708|0.057882460474308|39|2024-01-14|-0.27411|2017-12-03|0.14311|2008-04-06
2024-03-03 21:43:42|WEEKLY|06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|2.4729716315032|12|0.36129070352224|-0.057|1|2|-0.09974|3.43|0.81478|123|0.099352663990992|35|40.15|0.1561|0.22902|0.26255274431443|0.30572341621743|251.91055305222|190.24248641869|25.183554299394|0.692|0.462|0.27893|13|5|0.00084641651031895|0.10844778611632|58.500072479248|2019-02-03|-0.46515|2020-03-22|0.56395|2020-03-29
2024-03-03 21:43:43|WEEKLY|06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|19.060777281002|12|1.6810339734111|0.0369|1|1|0.03686|24.47|0.05601|19|0.056012363795302|19|31|0.01092|0.09136|0.085338901110905|0.26670695797894|85.599350355873|447.64076276884|812.95679039482|0.774|0.387|0.2803|31|19|0.0043660082304527|0.095570401234568|29.833955764771|2020-01-26|-0.35889|2008-10-12|0.35378|2008-11-30
2024-03-03 21:43:44|WEEKLY|06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.6114740600644|20|0.63029389636787||0|0|-0.2614|8.3|-0.14665|22|-0.14664757111782|22|41.95|0.10478|0.20911|-0.0047215989299929|-0.0085254496327697|82.771936085089|81.825207308303|170.08196713302|0.45|0.35|0.26752|20|6|0.002380303030303|0.084729918414918|19.842012405396|2021-05-02|-0.3578|2008-10-19|0.40594|2009-07-05
2024-03-03 21:43:45|WEEKLY|06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|7.686682940697|47|0.61006864067618|0.6864|1|2|0.52209|9.3|-0.18627|13|0.14854694440691|44|45.33|0.08088|0.13711|0.039989125888369|0.11221227426533|128.80290843394|164.87365362237|118.62244910372|0.6|0.333|0.22627|15|7|0.0016428925619835|0.080162906336088|19.219999313354|2020-02-02|-0.30617|2020-03-22|0.29697|2020-04-12
2024-03-03 21:43:46|WEEKLY|06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|37.062618264425|37|2.1707935303888||0|0|0.09157|43.75|-0.0411|43|-0.041099534357597|43|37.31|3.12911|16.82613|25.650346895679|43.391414867292|26305.008731829|272822.05591043|437500.009779|0.643|0.381|0.32201|42|18|0.0096267061759201|0.10435698066126|52.490001678467|2022-11-06|-0.40114|2020-03-22|4|1993-06-13
2024-03-03 21:43:47|WEEKLY|06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|41.273054730151|39|2.2723151408123|0.142|1|2|0.11733|48.28|-0.17998|24|0.067906076994167|67|23.38|1.40476|1.73787|0.075610779486945|0.15386861137587|245.82477577032|2766.3052154935|482799.99858451|0.721|0.544|0.21007|68|23|0.0081886117936118|0.099886160933661|56.119998931885|2022-11-06|-0.34613|2020-03-22|1|1993-01-24
2024-03-03 21:43:49|WEEKLY|06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|19.924341479568|14|1.4476769266656|0.2515|1|2|0.1331|25.88|-0.38424|30|0.08155412029904|16|30.47|-0.19058|0.70352|0.53797566569813|1.4897146159989|-867.45432947626|1072.7831872252|43133.332898713|0.644|0.4|0.3103|45|17|0.016204595375723|0.084563778901734|29.885328292847|2015-12-06|-0.9093|1995-09-24|6.94444|1994-07-10
2024-03-03 21:43:50|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
2024-03-03 21:43:51|WEEKLY|06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|45.438184202814|42|2.6181676018684|0.0995|1|1|0.09946|50.52|-0.17319|28|-0.17318506198554|28|20.97|-0.07267|-0.01934|-0.03693107738725|0.018824535888559|36.64156055622|93.798338856936|705.58661360899|0.586|0.379|0.14249|29|11|0.0038191217257319|0.049860554699538|54.849998474121|2024-01-14|-0.17312|2020-03-22|0.2493|2011-06-19
2024-03-03 21:43:52|WEEKLY|06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|11.082203466729|11|0.7571293266353|-0.0473|1|2|-0.07619|12.61|-0.07059|57|-0.20062694968851|11|49.18|0.13632|0.24018|0.26139202327601|0.34819380012655|507.88940335946|479.02204114422|6.7857716904838|0.647|0.412|0.25854|17|8|-0.00028108747044917|0.09719206855792|205.80000305176|2012-05-13|-0.63192|2014-12-14|0.48726|2008-11-09
2024-03-03 21:43:53|WEEKLY|06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|-45.148390936739|5|1.5616467019527||0|0|-0.03275|41|-0.12438|31|-0.011192944582032|28|48.8|-0.05619|0.01614|0.0019879463479623|0.10807971066899|61.621683672931|144.43972656754|843.6213760009|0.55|0.35|0.17657|20|8|0.0028227857142857|0.05713056122449|47.389614105225|2020-01-26|-0.22848|2008-10-12|0.16433|2005-09-25
2024-03-03 21:43:54|WEEKLY|06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|31.015100178272|76|1.5425744283068|0.2551|1|1|0.2551|33.85|-0.11827|17|-0.11827282103377|17|35.9|0.00906|0.07037|0.14982979850722|0.30581822391458|206.80939209885|426.37421893924|2624.0309670627|0.476|0.333|0.18494|21|6|0.0046401447527141|0.060008757539204|36.340000152588|2024-02-11|-0.18474|2020-03-15|0.21429|2008-11-02
2024-03-03 21:43:55|WEEKLY|06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-19.326847547408|22|1.4664487250758||0|0|-0.0381|17.44|0.00962|20|0.0096153757981292|20|32.69|0.14132|0.20669|0.022094464740034|0.17529661711765|49.054189588557|231.0109608804|226.19974640427|0.692|0.385|0.22296|26|15|0.0027706199770379|0.085299678530425|57.51469039917|2020-01-26|-0.32703|2008-03-16|0.28611|2008-05-18
2024-03-03 21:43:56|WEEKLY|06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|15.596750732087|17|0.76154400667933||0|0|-0.05027|16.06|-0.21376|56|-0.21375619387491|56|42.65|0.06953|0.14192|0.25476930569041|0.47775628545532|195.23925807004|225.55029871206|100.87939314684|0.412|0.235|0.20137|17|6|0.0014277462887989|0.065927800269906|28.450000762939|2020-02-16|-0.6652|2009-12-27|0.21681|2014-11-09
2024-03-03 21:43:57|WEEKLY|06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|-11.371600621597|28|0.49223213979305||0|0|0.0952|10.36|-0.1487|3|-0.14869888686707|3|27.79|0.49029|0.6352|0.82338938398609|1.116048703975|28202.967917125|156841.02658629|103599.99888244|0.737|0.561|0.20165|57|21|0.006860974549969|0.087537672253259|37.869998931885|2008-06-08|-0.45|2003-05-04|1|1993-06-27
2024-03-03 21:43:58|WEEKLY|06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|-24.499018699905|51|1.1831851184019|0.0764|-1|1|0.07641|22.43|-0.05962|18|-0.059623087261619|18|28.22|0.2656|0.38496|0.21756949409187|0.2716678101193|5890.0349699374|12784.75952892|224300.00806531|0.636|0.545|0.20933|55|17|0.0074660049937578|0.096010168539326|32.028087615967|2023-01-22|-0.3125|1997-11-09|1|1993-10-17
2024-03-03 21:44:00|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
2024-03-03 21:44:01|WEEKLY|06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|-5.497166721185|29|0.96072223721608||0|0|0.67308|2.55|-0.12458|11|-0.1245790881803|11|41.63|0.17362|0.25106|0.18156655377696|0.28764032608847|392.01491625412|821.65099132603|9.7068896379203|0.583|0.458|0.36088|24|12|0.0020548685491723|0.12021068159688|79.290000915527|2006-05-14|-0.5777|2024-02-04|0.7294|2020-03-29
2024-03-03 21:44:02|WEEKLY|06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|3.3728401743393|32|0.41905946657446|-0.1948|1|1|-0.19481|3.72|0.23256|70|0.23256080739873|70|54.8|0.28222|0.34538|0.46273113336534|0.46273113336534|208.6600824|208.6600824|68.044097714654|0.4|0.4|0.32106|5|3|0.0010790163934426|0.10366226229508|18.430683135986|2021-01-17|-0.43579|2023-03-05|0.2943|2020-04-12
2024-03-03 21:44:03|WEEKLY|06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-37.618123315791|26|2.1164346541639|0.1105|-1|1|0.11053|34.2|-0.13093|13|-0.13092581516779|13|30.81|-0.01398|0.06579|0.10302757227068|0.1283141226637|175.66265647653|202.81016572133|416.05838992632|0.577|0.5|0.20569|26|10|0.0030438983050847|0.072750907990315|51.110000610352|2022-11-06|-0.21496|2011-05-15|0.27145|2008-06-01
2024-03-03 21:44:03|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
2024-03-03 21:44:05|WEEKLY|06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|-50.36445476117|7|3.4964849203899|-0.0067|-1|1|-0.00674|38.81|2.41349|117|2.413494334107|117|84.25|-7.92651|-7.62491|2.413494334107|2.413494334107|341.349|341.349|488.59722503118|0.25|0.25|0.25612|4|1|0.083122419825073|0.10623052478134|1245.2989501953|2020-02-02|-0.50767|2020-03-08|28.99944|2017-08-13
2024-03-03 21:44:06|WEEKLY|06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|9.3500780049565|75|0.36448872431391||0|0|0.33247|10.3|-0.07212|21|-0.094221105076099|12|24.29|-0.05051|-0.00383|0.12000954654961|0.23529128457059|754.91112886694|5013.9858511601|103000.0042096|0.629|0.435|0.17223|62|18|0.0060901455696203|0.068489246835443|10.634194374084|2024-02-25|-0.25806|2008-11-02|1|1994-02-20
2024-03-03 21:44:07|WEEKLY|06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|30.870664765263|38|1.2047153017396|0.2152|1|2|0.20019|34.07|-0.06196|17|-0.061963767121944|17|22.23|-0.05801|-0.01625|0.10714600222776|0.20063827796092|157.52349705628|2202.4345159914|340700.00456357|0.714|0.543|0.17308|70|24|0.0068201820464532|0.071856208411802|34.871856689453|2024-03-03|-0.29167|1997-11-02|1|1993-12-19
2024-03-03 21:44:08|WEEKLY|06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|-25.447344413632|2|1.3317035529714||0|0|-0.05929|22.51|0.28612|81|0.28612094397798|81|44.1|0.03268|0.1306|0.071486460000486|0.2002064711518|90.125665312588|189.33778102784|350.07777340327|0.55|0.35|0.28497|20|8|0.0032383465458664|0.094212321630804|38.711799621582|2022-05-01|-0.29296|2008-10-12|0.39172|2008-11-30
2024-03-03 21:44:09|WEEKLY|06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-5.3054485071402|4|0.33377177041267|-0.0255|-1|1|-0.02552|4.42|-0.10707|17|-0.10707065725117|17|36.58|0.15592|0.26807|0.30176671596329|0.44293623376058|389.56706075886|533.82451106198|77.408056861035|0.583|0.417|0.30468|24|10|0.0022502383654938|0.1001423723042|9.5191526412964|2020-07-19|-0.31034|2008-10-12|0.40476|2016-07-24
2024-03-03 21:44:11|WEEKLY|06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|20.430395323005|42|1.0678895122055|0.0629|1|2|0.02366|22.5|0.04671|65|0.19356481140353|64|37.38|-0.0324|0.0291|0.075292758264195|0.17760695260554|159.52188603068|179.76659950698|218.02326226118|0.615|0.308|0.21241|13|5|0.0023419165085389|0.064450322580645|29.609083175659|2021-02-28|-0.22974|2020-03-15|0.20663|2020-05-10
2024-03-03 21:44:12|WEEKLY|06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-61.931029603744|4|3.2373778060906||0|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|0.25405|26|17|0.005641797752809|0.082898529111338|73.049491882324|2022-11-06|-0.38762|2008-10-05|0.32515|2008-11-02
2024-03-03 21:44:13|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
2024-03-03 21:44:13|WEEKLY|06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|-7.255177205916|21|0.59699790701395||0|0|0.05892|5.75|-0.26415|17|-0.35951662255243|24|32|0.15546|0.27292|0.48782221003263|0.85375555822596|217.96866913979|196.43713744|113.52698451761|0.667|0.333|0.43269|6|3|0.0059907075471698|0.14528339622642|35.060001373291|2021-02-21|-0.33808|2020-03-22|0.50301|2020-03-29
2024-03-03 21:44:14|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
2024-03-03 21:44:16|WEEKLY|06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|13.382943183925|12|1.2659473153411|-0.029|1|1|-0.02899|16.63|-0.27753|8|-0.27752590439551|8|33.29|-0.27111|0.03883|0.46704717832791|0.76543598062014|1571.7091794371|2117.3304202842|83149.99766236|0.581|0.355|0.23264|31|12|0.011820076701822|0.080834947267498|53.147773742676|2020-01-26|-0.61616|2002-02-10|3.5|1994-09-11
2024-03-03 21:44:17|WEEKLY|06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-2.4563490016007|24|0.28233174265768||0|0|0.00893|2.22|-0.50552|34|-0.50551878459372|34|35.89|1.27733|1.83182|0.083214897750892|0.27494227877533|17.772108483517|85.020840633811|472.34043281722|0.722|0.444|0.39894|18|10|0.005855201793722|0.11650739910314|28.260053634644|2020-11-15|-0.28364|2022-11-13|0.49577|2016-01-03
2024-03-03 21:44:18|WEEKLY|06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|7.4161379579643|15|0.79031041508616|0.1809|1|2|0.07456|9.8|0.75032|83|0.75031941707378|83|37.22|0.00616|0.09948|0.058460564577699|0.12041759866402|115.24455806023|182.56508164282|56.096168150639|0.609|0.391|0.29361|23|8|0.0014447931034483|0.098082770114942|24.540985107422|2021-10-17|-0.27833|2011-08-14|0.33441|2018-04-15
2024-03-03 21:44:19|WEEKLY|06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|-8.6709489771163|132|0.66749404003262||0|0|0.89441|7.99|2.63623|36|2.6362325858195|36|21|1.17045|1.43708|2.6362325858195|2.6362325858195|363.623|363.623|49.73436017244|0.5|0.5|0.37151|2|1|0.0010535838150289|0.14863826589595|128.08000183105|2021-08-08|-0.2101|2021-10-31|0.32173|2021-01-17
2024-03-03 21:44:20|WEEKLY|06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-7.9434218657496|65|0.47622393331631||0|0|0.41227|6.8|0.22703|63|0.22703054341204|63|40.1|0.10775|0.19791|-0.00022467927317989|-0.067161293884487|84.136368689914|60.964137433572|38.702335280848|0.4|0.3|0.28078|20|4|0.00075280600461894|0.088557355658199|18.940000534058|2007-08-12|-0.28417|2008-10-12|0.21256|2009-04-26
2024-03-03 21:44:22|WEEKLY|06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP|-8.0623882587915|29|0.76359918302873|0.1995|-1|1|0.19955|7.1|-0.20662|10|-0.20661899432572|10|26.5|-0.14072|-0.04516|-0.13460917111505|-0.13460917111505|61.833860482632|61.833860482632|64.85703841728|0.5|0.5|0.32811|6|3|0.0002427807486631|0.11283240641711|20.147527694702|2021-07-18|-0.18776|2022-11-13|0.23926|2021-07-18
2024-03-03 21:44:23|WEEKLY|06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-10.299330789525|22|1.0248693391116||0|0|0.15556|7.6|0.08625|21|0.086249424729654|21|30.14|-0.06857|0.01868|-0.037253953441578|0.018156005665164|16.984697306693|47.523540496109|90.368609304687|0.643|0.429|0.29938|28|13|0.0022243468208092|0.10256328323699|20.634801864624|2019-12-29|-0.32203|2008-10-12|0.39535|2008-11-30
2024-03-03 21:44:24|WEEKLY|06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|24.762211328923|44|1.3403599445534|-0.0144|1|2|-0.04187|26.09|-0.09154|38|-0.091539843162123|38|43.32|0.0151|0.07071|0.089168607878236|0.18466450004773|147.23235148801|258.36920192182|408.29422062159|0.579|0.421|0.20963|19|6|0.0027639376443418|0.071960230946882|33.793064117432|2020-02-09|-0.2021|2020-03-22|0.52766|2008-11-30
2024-03-03 21:44:25|WEEKLY|06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|12.862549642987|7|1.2959207067253|-0.036|1|1|-0.03596|16.62|-0.1931|19|-0.19310344580173|19|41|0.01725|0.09213|0.16872497926113|0.19129720052256|297.36424378681|280.78103610897|593.57146865251|0.52|0.4|0.25536|25|10|0.0031750921435499|0.083730853540252|60.911777496338|2021-07-18|-0.23727|2020-03-22|0.22382|2020-04-12
2024-03-03 21:44:27|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
2024-03-03 21:44:28|WEEKLY|06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|37.745196294515|39|2.1624409819457||0|0|0.22104|41.21|-0.11056|29|0.80013582552419|76|30.69|0.32523|0.55393|0.78092555260566|1.3615629706281|11567.218384137|53853.122583796|412100.00005599|0.686|0.412|0.26277|51|24|0.0082707485963818|0.094027691827823|52.900001525879|2008-05-25|-0.5|1993-08-08|1|1993-08-01
2024-03-03 21:44:29|WEEKLY|06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|36.939111363501|39|1.9117661560741||0|0|0.32695|40.18|-0.1219|30|0.58840481222507|72|24.87|0.30038|0.38228|0.56716212677633|0.89156157810765|27554.015170738|223098.55928245|401800.01203279|0.778|0.524|0.21382|63|23|0.0077520623052959|0.087977925233645|42.939998626709|2024-02-25|-0.46099|2017-06-04|1|1993-08-22
2024-03-03 21:44:30|WEEKLY|06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|40.649509672766|34|2.9903978669925|0.0682|1|1|0.06816|44.35|-0.32356|17|0.092270250321583|42|44.2|0.35913|0.62332|0.65810086273302|1.3518025797201|394.2624927876|1069.4224933369|195.03077801456|0.467|0.267|0.36431|15|6|0.006005474137931|0.13072255747126|51.349998474121|2023-10-22|-0.47319|2020-03-15|0.96875|2015-01-25
2024-03-03 21:44:31|WEEKLY|06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|-4.5686066726758|124|0.43760482289663||0|0|0.78501|4.19|||0.092270250321583|42|29|-0.20086|-0.0971|0|0|100|100|25.142849899561|0|0|0.31468|2|0|-0.0051544198895028|0.11651325966851|28.705837249756|2021-08-29|-0.17796|2021-10-24|0.19967|2021-01-17
2024-03-03 21:44:33|WEEKLY|06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-3.05775914268|150|0.34124497386419|0.8988|-1|1|0.89882|2.56|1.44252|44|1.4425152743124|44|42.67|0.16687|0.25733|0.41524121454357|0.42049769402072|282.50358651297|201.86469628714|19.005195931924|0.333|0.25|0.22388|12|2|-0.00053934947049924|0.089708018154312|40.668235778809|2020-02-09|-0.25449|2022-02-27|0.3827|2019-08-11
2024-03-03 21:44:35|WEEKLY|06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-29.628956173455|5|1.3964215266175|-0.0728|-1|1|-0.07281|26.67|-0.29301|35|0.49502480513607|40|21.07|-0.0149|0.41161|0.76388238227046|2.0672757449754|-25598.204100069|381326.80869425|266700.00672422|0.478|0.217|0.18788|46|8|0.012879917780062|0.064051901336074|30.09910774231|2023-12-17|-0.33333|1999-12-12|3|1996-05-05
2024-03-03 21:44:35|WEEKLY|06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|-29.962267908715|24|1.9509254424332||0|0|0.03747|25.43|-0.12067|16|-0.12066726210358|16|72.5|0.18437|0.21678|-0.12066726210358|-0.12066726210358|87.933|87.933|40.378412124471|0.5|0.5|0.2806|2|0|-0.0038793452380952|0.087950416666667|75.278007507324|2021-08-29|-0.14002|2022-12-11|0.17128|2022-12-25
2024-03-03 21:44:36|WEEKLY|06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|19.821135653561|82|1.2443500117901|0.1486|1|1|0.14861|22.26|-0.10674|47|-0.23903942509729|67|40.26|-0.22475|0.60772|0.69963272945908|1.0107441811103|647.73649739653|750.78548823984|1332.9341796955|0.435|0.304|0.3068|23|7|0.012647964250248|0.089666395233366|64.360000610352|2010-10-10|-0.65684|2010-03-28|8.86345|2010-06-06
2024-03-03 21:44:37|WEEKLY|06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|69.516810494255|36|3.6601107103135|0.4083|1|1|0.40834|79.67|-0.19548|14|-0.26292054348128|19|43.81|0.03146|0.12023|0.081414747349545|0.18544516633982|151.65072638034|328.64258401419|820.49431365553|0.548|0.355|0.23246|31|13|0.0033750107681263|0.082932103374013|83.699996948242|2024-02-18|-0.39662|1998-09-13|0.55944|1998-09-20
2024-03-03 21:44:38|WEEKLY|06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|27.824785875014|17|1.2898050789833|-0.0419|1|1|-0.04189|28.59|-0.16048|13|-0.16047940116937|13|35|-0.0544|0.0186|-0.071965688656146|-0.061220991854053|45.694593783669|61.004701109009|233.19738677685|0.429|0.333|0.20896|21|7|0.0021583355525965|0.068482982689747|40.646133422852|2020-01-05|-0.17913|2020-03-15|0.23816|2016-03-06
2024-03-03 21:44:40|WEEKLY|06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|-15.027128626665|51|1.1647039135798||0|0|0.11746|14.05|0.04527|51|0.045266921713388|51|26.5|-0.09855|-0.05194|-0.055353691666231|-0.055353691666231|88.22392381|88.22392381|95.034675336043|0.5|0.5|0.2376|4|1|0.00084217948717949|0.082463205128205|21.360000610352|2023-01-29|-0.14565|2023-05-07|0.12696|2023-06-11
2024-03-03 21:44:40|WEEKLY|06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|16.131121309667|16|1.2982878140699|0.2037|1|1|0.20367|17.07|-0.0985|28|-0.27593943339015|15|33.04|0.13571|0.25565|0.16307899049722|0.30441739168216|260.93241044252|549.99805188629|12192.856872963|0.489|0.277|0.32034|47|19|0.0059400701530612|0.10174827168367|50.309833526611|2021-05-16|-0.32597|2001-03-18|0.512|2016-03-06
2024-03-03 21:44:41|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
2024-03-03 21:44:42|WEEKLY|06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|48.125747493689|38|2.7923846915236||0|0|0.19027|57.49|-0.03117|25|-0.20022252898858|15|26.55|-0.05206|0.04773|-0.019862360644686|0.018514337859844|80.396004895968|94.694371524599|293.71808915406|0.455|0.273|0.25576|11|4|0.0049556838905775|0.081900273556231|77.96898651123|2021-03-14|-0.21109|2020-03-15|0.23163|2018-03-18
2024-03-03 21:44:43|WEEKLY|06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|34.665788970588|12|0.97976975995403|-0.0492|1|2|-0.05939|35|-0.00486|56|0.54250582781234|106|42.19|0.05103|0.11513|0.07634511822524|0.23813396744541|172.5784546574|456.87817020607|1612.9031690992|0.667|0.381|0.1691|21|8|0.0038558862876254|0.051491906354515|42.720001220703|2022-09-11|-0.20051|2017-06-11|0.35273|2009-04-26
2024-03-03 21:44:45|WEEKLY|06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|48.46288176144|24|2.265706155814|0.2332|1|1|0.23321|53.99|-0.11846|77|0.26738266460054|77|37.26|-0.07963|-0.02871|-0.032121161190313|0.039366177380133|32.297680390085|130.31660952043|843.59376365552|0.657|0.343|0.19244|35|19|0.0025327505651846|0.061367905048983|56.610000610352|2024-03-03|-0.27973|1998-11-15|0.25141|1999-01-31
2024-03-03 21:44:46|WEEKLY|06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|15.924580515641|47|0.86701201618129|0.4084|1|2|0.35767|18.41|-0.16595|13|-0.093429490503338|60|44.07|0.00276|0.08007|0.060243223838174|0.2580279265057|56.134114941018|233.78001927673|2789.393805434|0.655|0.31|0.30622|29|14|0.0046135422960725|0.093173761329305|18.989999771118|2024-03-03|-0.30032|2008-10-26|0.49474|1998-11-29
2024-03-03 21:44:47|WEEKLY|06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|28.195122980958|70|1.8869460416318||0|0|-0.03857|31.16|-0.19368|26|-0.20738796760483|6|41.38|0.05759|0.13095|0.24126355350405|0.38142809632878|308.33217426898|474.31437756998|1731.1111484928|0.524|0.381|0.24024|21|9|0.0041952345415778|0.076274701492537|40.90198135376|2021-09-05|-0.24133|2020-03-22|0.22326|2020-04-12
2024-03-03 21:44:48|WEEKLY|06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|26.150282019311|44|1.5104153293569|0.943|1|2|0.79658|29.41|0.08325|114|-0.15816992124064|11|16.69|-0.10673|0.05149|-0.0056774276018239|0.041401595725643|49.625669606238|173.58998461728|840.28570992606|0.821|0.513|0.16269|39|13|0.006403530259366|0.065336628242075|36.135639190674|2018-02-04|-0.54726|2008-05-18|1.55858|2011-05-01
2024-03-03 21:44:48|WEEKLY|06325|18812|/equities/usiminas-pna|BOVESPA|8.9081637441867|16|0.66561215520723|0.5426|1|2|0.46184|11.11|1.16861|59|1.1686071475018|59|22.87|0.49678|0.64893|0.83526633665677|1.0469332033863|1450353.8731268|1463082.2336684|111099.99905008|0.757|0.6|0.22614|70|19|0.0077501237623762|0.10618908415842|42.020000457764|2008-05-25|-0.33742|2020-03-22|1|1993-05-23
2024-03-03 21:44:50|WEEKLY|06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|-76.35463008963|5|3.2648775103454||0|0|-0.01211|66.88|0.04385|36|-0.044106983574832|19|31.96|0.98098|1.25303|1.6267660460864|2.3892214810422|38398.885220656|86053.531615005|668799.9874832|0.64|0.44|0.249|50|22|0.0075031647940075|0.077426629213483|98.290000915527|2023-01-29|-0.19178|1998-08-30|1|1993-09-19
2024-03-03 21:44:51|WEEKLY|06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|-14.0901946846|65|1.961307206658||0|0|0.77889|9.72|0.68419|61|-0.18591164719173|6|8.32|-9.02868|-0.57358|-1.1208025546205|-0.56183470543567|-5.4439514586208E-31|8.323036754728E-25|362.68656809363|0.724|0.286|0.73757|105|7|1.7883731769723|0.093941385927505|489.07998657227|2020-08-02|-0.9847|1999-02-14|20.96296|1999-08-01
2024-03-03 21:44:52|WEEKLY|06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|-37.952282196916|26|1.7970735227461||0|0|-0.05339|37.29|0.0398|37|0.45902445074331|46|12.31|0.01532|0.10892|0.16849755268575|0.26850917671636|114733.2691738|586490.66897523|372900.01749033|0.769|0.551|0.11067|78|10|0.011161949238579|0.061376598984772|45.65022277832|2021-01-24|-0.31548|2008-10-12|2|1994-08-21
2024-03-03 21:44:53|WEEKLY|06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|16.765653298766|43|1.6914785121627|0.9794|1|2|0.65273|20.56|-0.22705|36|-0.22705425950671|36|40.63|0.05286|0.16777|0.10208249226981|0.27983815450072|139.28754992665|383.65976761408|297.97100263442|0.579|0.368|0.27458|19|7|0.0037830712530713|0.097963746928747|55.257385253906|2020-02-09|-0.34884|2020-03-22|0.43391|2008-10-19
2024-03-03 21:44:54|WEEKLY|06330|101278|/equities/abm-investama|JKSE|3271.7445345619|32|163.52297141174|-0.0028|1|1|-0.00278|3590|-0.0071|10|-0.007100369357841|10|61.56|0.05731|0.19807|0.43315641349293|0.77334244734465|240.21449108906|253.5658091|94.473684210526|0.444|0.222|0.28071|9|3|0.0021848717948718|0.084421213675214|4900|2022-09-25|-0.22353|2015-08-23|0.70968|2021-07-18
2024-03-03 21:44:56|WEEKLY|06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|661.88677983012|42|59.371073389959|0.4555|1|2|0.41026|825|0.58657|100|0.58823529411765|136|56.62|0.29655|0.39153|0.74926408047916|1.1918800437015|1382.8555614501|1010.0902200564|1178.5714285714|0.538|0.308|0.24554|13|4|0.0045813513513513|0.078401003861004|1920|2019-07-14|-0.20641|2020-03-22|0.36634|2015-10-11
2024-03-03 21:44:56|WEEKLY|06332|1179331|/equities/ace-oldfields-pt|JKSE|-58.17261908611|122|2.1861490224171|||0|0.76147|52|||0.58823529411765|136|0|0|0|0|0|100|100|23.853211009174|0|0|0|0|0|-0.0099028099173554|0.086983884297521|256|2021-11-07|-0.27885|2021-12-12|0.22222|2022-01-09
2024-03-03 21:44:57|WEEKLY|06333|101280|/equities/acset-indonusa|JKSE|-175.23974030119|14|16.886756893189|0.0604|-1|1|0.0604|140|-0.18974|16|-0.18974358974359|16|53.6|0.14728|0.31573|0.43058350662835|0.43058350662835|241.38173380001|241.38173380001|4.5161290322581|0.3|0.3|0.26168|10|2|-0.0010923132969035|0.094343442622951|5698|2015-03-08|-0.49711|2017-01-29|1.45289|2020-04-05
2024-03-03 21:44:57|WEEKLY|06334|101282|/equities/adhi-karya-tbk|JKSE|-377.42753564128|14|33.008102044747||0|0|0.2356|292|-0.13964|24|-0.13963963963964|24|31.58|0.12|0.24791|0.26054801476563|0.31324362827887|531.88123376697|437.35125293961|108.14814814815|0.583|0.417|0.28204|24|8|0.0024414915693904|0.092715071335927|3394|2013-06-09|-0.2889|2020-03-22|0.34617|2020-03-29
2024-03-03 21:44:58|WEEKLY|06335|101283|/equities/adi-sarana-arm|JKSE|-952.84683761947|22|79.793646157258|0.1854|-1|1|0.18539|725|4.33384|179|4.3338399555352|179|70.13|0.91362|1.22659|1.3113557281057|2.0350608030429|339.2904193947|392.71997152|151.04166666667|0.375|0.25|0.34109|8|2|0.0029868384879725|0.10322924398625|4000|2021-10-10|-0.22941|2022-05-15|0.45217|2016-07-17
2024-03-03 21:45:00|WEEKLY|06336|101284|/equities/adira-finance|JKSE|11111.491383545|102|762.83620548512||0|0|0.64634|13500|-0.05806|36|-0.077380952380952|33|39.53|0.17377|0.31175|0.5437932318135|0.64410285647059|612.98115960462|650.76454933925|568.42105263158|0.412|0.353|0.1419|17|4|0.003191681759379|0.048312276843467|15000|2011-06-12|-0.27107|2014-11-16|0.47863|2009-05-03
2024-03-03 21:45:01|WEEKLY|06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|-456.9805168432|26|60.116699959192||0|0|0.12963|282|0.56613|29|0.56612628965648|29|23.25|-0.50461|0.14738|0.22348364138073|0.22348364138073|137.95099492|137.95099492|208.88888888889|0.5|0.5|0.67498|4|0|0.033776525423729|0.21816686440678|800|2021-12-26|-0.4|2023-09-10|1.62222|2020-04-19
2024-03-03 21:45:01|WEEKLY|06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|-62.447891145497|90|3.9826303818325||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|0.00077753623188405|0.15301560386473|510|2022-03-27|-0.6732|2020-03-01|0.875|2021-11-14
2024-03-03 21:45:01|WEEKLY|06339|101286|/equities/agung-podomoro|JKSE|-141.88318371279|17|7.29439457093||0|0|0.03937|122|-0.07353|62|0.013631092245536|32|37.22|-0.049|0.02921|-0.1141632410104|-0.07807604998879|26.265363248092|47.840722737115|29.397590361446|0.5|0.389|0.25928|18|6|-0.00020042274052478|0.084860233236152|530|2013-03-24|-0.29078|2020-03-15|0.34483|2020-11-22
2024-03-03 21:45:02|WEEKLY|06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|-10.103056880721|105|0.93334870087458||0|0|0.84|8|0.61914|199|0.61914460285132|199|89.5|-0.08385|-0.00177|0.61914460285132|0.61914460285132|161.914|161.914|4.4444444444444|0.25|0.25|0.13344|4|1|-0.0046279004329004|0.046317012987013|985|2018-09-02|-0.38|2023-06-18|0.53889|2014-07-20
2024-03-03 21:45:04|WEEKLY|06341|101373|/equities/centris-multi|JKSE|-147.08131603016|93|10.346333815796||0|0|0.68717|117|0.30769|48|0.30769230769231|48|29.86|0.45156|0.61234|0.52435434306917|1.012830794443|108.25536437738|331.86583617816|39|0.643|0.357|0.5042|14|7|0.011250352941176|0.14389570588235|1641.4399414062|2017-10-01|-0.74915|2009-07-05|1.99997|2017-09-10
2024-03-03 21:45:04|WEEKLY|06342|101287|/equities/akasha-wira-in|JKSE|-11123.863260102|16|790.37377220467|-0.1635|-1|1|-0.16349|10675|-0.00524|16|-0.049649996547175|52|63.75|0.99495|1.39045|0.99460830746731|1.1945770893796|711.59223188005|715.34061671162|4965.1162790698|0.5|0.417|0.29163|12|5|0.0078218974358974|0.0891305|14125|2023-07-30|-0.22222|2010-10-17|0.93709|2010-10-03
2024-03-03 21:45:05|WEEKLY|06343|101288|/equities/akbar-indo-mak|JKSE|-1150.5178855388|5|161.21482909546|-0.2576|-1|1|-0.25758|830|0.68217|9|0.68217220212388|9|21.73|-0.17653|0.05423|0.011405920541979|0.29175491769141|6.6759777845027|166.18937567785|798.07692307692|0.545|0.364|0.50741|22|7|0.014697385892116|0.17362736514523|1380|2013-12-22|-0.49669|2016-07-24|1.41379|2013-10-13
2024-03-03 21:45:06|WEEKLY|06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|1436.5224886908|9|84.492503769721|0.1182|1|1|0.11821|1750|0.36957|71|0.3695652173913|71|26.38|0.01706|0.15237|0.14056013884671|0.33777707230904|-264.64851725725|4031.0984909284|5303.0303030303|0.6|0.364|0.24768|55|20|0.006572117888965|0.084559129540781|1775|2024-03-03|-0.33333|1998-06-21|1.3|2002-04-28
2024-03-03 21:45:07|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
2024-03-03 21:45:08|WEEKLY|06346|953124|/equities/alakasa-industrindo-tbk|JKSE|-717.78423892325|22|88.928079641084|0.241|-1|1|0.24103|444|0.94168|90|0.94168484285383|90|31.15|-0.09148|0.13238|-0.099483813463351|0.12042854350425|15.30792749544|126.94403668225|63.428571428571|0.538|0.385|0.41158|13|6|0.0096697417840376|0.17355877934272|1015|2023-07-30|-0.84286|2011-03-13|1.25564|2023-01-08
2024-03-03 21:45:09|WEEKLY|06347|101290|/equities/alam-sutera-re|JKSE|-177.89577709658|6|7.1319256988584||0|0|0.01899|155|-0.11236|39|-0.1123595505618|39|26.66|0.06269|0.11664|0.047076977661944|0.072643752916072|118.96609309852|166.56802151033|310|0.69|0.517|0.18381|29|8|0.0032730077120823|0.087622133676093|1160|2013-03-24|-0.3038|2013-08-25|0.41317|2020-11-22
2024-03-03 21:45:10|WEEKLY|06348|1025106|/equities/alfa-energi-investama|JKSE|-167.41471767486|3|29.224415302458||0|0|-0.04444|94|-0.05511|18|-0.055106691216799|18|34.1|0.19923|0.50966|0.3432521589309|0.46246600838022|176.03600781965|203.18098778815|12.533333333333|0.5|0.4|0.50172|10|2|0.0088932944606414|0.18270055393586|14050|2019-05-19|-0.52564|2019-12-29|1.65544|2020-12-06
2024-03-03 21:45:10|WEEKLY|06349|101291|/equities/alkindo-narata|JKSE|-859.7766925643|7|72.118236293126||0|0|-0.05797|730|-0.07383|26|-0.073825503355705|26|35.5|-0.08811|0.12668|0.10347585408987|0.10347585408987|149.85884198416|149.85884198416|275.47169811321|0.313|0.313|0.24784|16|5|0.0056803135888502|0.082354355400697|2417.1899414062|2019-02-24|-0.47489|2019-03-03|2.04511|2019-02-17
2024-03-03 21:45:11|WEEKLY|06350|101292|/equities/alumindo-light|JKSE|-219.03375936011|55|23.177919786703|0.4961|-1|1|0.49612|130|-0.11644|60|-0.11643835616438|60|50.93|0.03028|0.1133|0.078454454605223|0.16500659525263|145.34815498894|209.79951211814|47.272727272727|0.786|0.429|0.31763|14|9|0.0013357235984355|0.11142968709257|765|2019-04-14|-0.25926|2020-03-01|0.43678|2018-06-10
2024-03-03 21:45:12|WEEKLY|06351|955951|/equities/anabatic-technologies-tbk|JKSE|367.10400580682|11|41.781345312655|-0.0865|1|1|-0.08654|380|0.37427|27|0.37426900584795|27|47.89|-0.15938|-0.05558|-0.2916265909847|0.37426900584795|13.563276775796|137.427|55.882352941177|0.444|0.111|0.44986|9|5|0.0027730385487528|0.10915832199546|2260|2021-06-27|-0.28099|2018-07-01|1.42953|2021-06-20
2024-03-03 21:45:13|WEEKLY|06352|101293|/equities/ancora-indones|JKSE|-138.23576451774|63|14.741065757251||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|0.0052844164456233|0.15315339522546|665|2017-09-24|-0.39487|2020-02-09|1.26263|2019-09-15
2024-03-03 21:45:14|WEEKLY|06353|1031278|/equities/ayana-land|JKSE|16.560173979136|4|1.3987530256333|-0.0855|1|2|-0.18182|18|-0.22222|9|0.60046728971963|66|57|0.19729|0.24273|0.44627633636775|0.60046728971963|244.05565627988|160.047|4.2857142857143|0.6|0.2|0.2157|5|3|-0.0065134375|0.077401284722222|805|2019-10-20|-0.58214|2020-02-02|0.59091|2021-08-22
2024-03-03 21:45:14|WEEKLY|06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|-186.99848514783|20|14.666161715942||0|0|0.48188|143|3.49072|107|3.490721295503|107|47.5|0.5104|1.28528|1.6495662552281|1.6495662552281|363.03429552|363.03429552|48.972602739726|0.5|0.5|0.34791|4|1|0.0011825837320574|0.13098622009569|585|2020-06-21|-0.40773|2023-10-22|0.69091|2021-09-26
2024-03-03 21:45:15|WEEKLY|06355|1091190|/equities/andira-agro|JKSE|-50.002244203713|165|0.0032398336653094|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|0.0043128571428571|0.058060731707317|610|2019-10-13|-0.58944|2019-11-10|1.42647|2018-08-26
2024-03-03 21:45:17|WEEKLY|06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|-1708.3152642521|20|80.000240677292||0|0|0.08459|1515|0.04088|119|0.040880503144654|119|45.5|0.09556|0.20139|0.099291830727795|0.2806195229206|110.90149546679|177.14291820634|130.60344827586|0.875|0.5|0.28968|8|4|0.0031611749347259|0.091749947780679|2680|2022-07-31|-0.29919|2021-01-31|0.85714|2021-01-17
2024-03-03 21:45:17|WEEKLY|06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|-1768.4413562061|24|104.32874955808||0|0|0.2|1480|-0.20259|35|-0.20258620689655|35|31.13|0.00109|0.0824|0.084266431108052|0.15937347609512|116.54655784484|187.71024624537|130.97345132743|0.625|0.417|0.2436|24|11|0.0023864545454545|0.083223922077922|3440|2021-01-17|-0.22917|2021-01-31|0.39913|2016-04-10
2024-03-03 21:45:18|WEEKLY|06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|-50.000205976723|216|0.10295828868155|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|0.0045124090909091|0.062946113636364|242|2016-11-13|-0.40083|2016-11-20|1.16071|2016-11-13
2024-03-03 21:45:19|WEEKLY|06359|101295|/equities/apexindo-prata|JKSE|162.30303261609|26|26.358585433011|-0.164|1|2|-0.29832|167|-0.88596|8|1.4568965517241|79|36.38|0.06447|0.21021|0.14109476530478|0.40658767710262|34.488981024717|273.39927127498|5.7586206896552|0.462|0.308|0.36087|13|4|0.00084182730923695|0.11675343373494|4350|2014-04-13|-0.375|2019-01-06|1.25771|2021-05-02
2024-03-03 21:45:19|WEEKLY|06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE|324.50776724098|30|34.120599449309||0|0|-0.14356|346|||1.4568965517241|79|109|0.46133|0.47871|0|0|100|100|46.133333333333|0|0|0.18578|1|0|-0.0039705072463768|0.086007826086957|765|2021-10-17|-0.16106|2022-01-09|0.26786|2021-10-10
2024-03-03 21:45:21|WEEKLY|06361|101209|/equities/arkaprin|JKSE|-867.54800460167|62|50.412961242452||0|0|0.39344|740|1.98322|105|1.9832230142329|105|33.63|-0.11236|0.07306|0.2456508765725|0.24717342703668|261.26014135112|171.08408137583|176.19047619048|0.563|0.438|0.31911|16|4|0.0046155258764608|0.10443993322204|2825|2011-07-31|-0.35258|2011-08-07|0.65|2017-03-19
2024-03-03 21:45:22|WEEKLY|06362|953931|/equities/argo-pantes-tbk|JKSE|900.89445009561|24|22.231664971318|0.5492|1|1|0.54918|945|0.40777|54|-0.49509803921569|84|29.71|-0.17386|0.08218|0.11162790573643|0.01291487755149|101.32852534768|71.978039983575|96.428571428571|0.571|0.429|0.25954|7|3|0.0033668831168831|0.11663017316017|2490|2020-09-13|-0.26087|2015-05-17|0.56098|2020-07-12
2024-03-03 21:45:22|WEEKLY|06363|101296|/equities/arita-prima-in|JKSE|172.14843088015|118|7.0179495576744|-0.101|1|1|-0.10096|187|-0.29358|28|-0.29357798165138|28|31.64|-0.26559|-0.04865|-0.16919490089331|-0.15006505468807|35.882037542769|47.57061281837|65.614035087719|0.455|0.364|0.26472|11|4|0.0019437419354839|0.093744989247312|490|2014-09-28|-0.33143|2016-12-04|0.75238|2016-07-31
2024-03-03 21:45:23|WEEKLY|06364|1096062|/equities/arkadia-digital|JKSE|10.365875445065|6|2.8776830401643|-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|-0.0013678181818182|0.097467418181818|1185|2021-08-22|-0.37778|2023-12-10|0.86364|2018-09-30
2024-03-03 21:45:23|WEEKLY|06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|-50.003196148457|79|0.0010653828189435|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|-0.0046270085470085|0.070094230769231|2280|2019-12-22|-0.2996|2020-07-05|1.11818|2019-07-21
2024-03-03 21:45:25|WEEKLY|06366|1122744|/equities/armada-berjaya|JKSE|101.95976978362|43|7.2130372525672|-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|-0.0018452307692308|0.14153265384615|713.15002441406|2019-03-03|-0.40276|2019-03-24|0.44994|2020-07-05
2024-03-03 21:45:26|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
2024-03-03 21:45:26|WEEKLY|06368|101297|/equities/arthavest-tbk|JKSE|2313.9704705029|20|127.0098431657|0.4211|1|1|0.42105|2700|-0.26458|27|-0.26458333333333|27|29.89|-0.00231|0.29452|0.57650597795982|1.3527007027637|145.74439191362|566.0366118115|586.95652173913|0.421|0.211|0.32432|19|7|0.0089264224872232|0.12033236797274|3000|2023-01-01|-0.34386|2017-10-22|1.28516|2021-06-13
2024-03-03 21:45:27|WEEKLY|06369|101298|/equities/arwana-citramu|JKSE|-765.6239582774|38|46.324008411533|0.1977|-1|1|0.19774|710|0.97545|151|0.97544642857143|151|60.75|1.48953|1.73222|2.2733396608353|3.3761202539681|2549.0185006291|2184.9654747273|2088.2352941177|0.75|0.5|0.25585|12|7|0.0053530939947781|0.07919588772846|1120|2022-06-05|-0.33125|2015-04-26|0.29462|2013-01-20
2024-03-03 21:45:27|WEEKLY|06370|101302|/equities/asahimas-flat|JKSE|5276.4619347127|35|191.17935509576|0.0394|1|2|0.00855|5900|-0.00429|53|-0.24242424242424|10|38.16|0.07976|0.13107|0.077396431107546|0.18472561090305|103.82381091453|157.83824375616|383.11688311688|0.526|0.316|0.22328|19|9|0.0029540052700922|0.063397378129117|9300|2011-08-07|-0.18966|2020-03-29|0.36957|2010-05-02
2024-03-03 21:45:29|WEEKLY|06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|916.43363531773|4|137.80412661779||0|0|-0.24314|965|0.17742|95|-0.22693266832918|29|42.2|0.07069|0.12174|0.13227953928|0.10970963150065|131.65083826402|111.81297945|70.695970695971|0.6|0.4|0.23281|5|3|-0.00033415887850467|0.079274859813084|2265|2021-05-16|-0.20833|2023-02-12|0.19718|2024-02-11
2024-03-03 21:45:30|WEEKLY|06372|101303|/equities/asia-pacific-f|JKSE|-50.215816560008|58|0.071938853336143|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|0.0038254078947368|0.12585735526316|810|2011-07-31|-0.25397|2010-12-05|0.90909|2010-11-28
2024-03-03 21:45:30|WEEKLY|06373|101208|/equities/apac-citra-cen|JKSE|-73.754900018327|1|7.0849666727757||1|0|0|50|-0.34211|76|-0.34210526315789|76|61.17|-0.13613|0.0105|0.12088285129364|0.226778822395|19.714336910291|165.22932498253|100|0.5|0.333|0.47839|12|5|0.0053610899182561|0.16080021798365|465|2012-11-04|-0.3375|2015-11-01|1.4375|2017-06-25
2024-03-03 21:45:31|WEEKLY|06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|-101.56017234562|84|3.8533907818718|0.6809|-1|1|0.68085|90|-0.45769|61|-0.45769230769231|61|66.5|-0.25946|-0.24068|-0.45769230769231|-0.45769230769231|54.231|54.231|18.367346938776|0.5|0.5|0.47331|2|2|-0.0061818981481481|0.094932407407407|610|2019-12-15|-0.24576|2021-08-22|0.22066|2021-05-02
2024-03-03 21:45:32|WEEKLY|06375|101304|/equities/asiaplast-indu|JKSE|368.04754900544|170|75.123962156043|2.6424|1|1|2.64238|550|-0.05231|39|-0.052310778657975|39|35.35|-0.03246|0.04984|0.14345868382882|0.14345868382882|266.33351116032|266.33351116032|1100|0.588|0.588|0.23737|17|6|0.0055262207792208|0.11087707792208|690|2023-08-27|-0.2782|2022-11-06|0.64912|2011-05-29
2024-03-03 21:45:33|WEEKLY|06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|-7437.473365951|90|216.65778865034||0|0|0.32338|6800|0.05067|36|0.050671140184798|36|28.79|-0.07567|9.0E-5|-0.058345894503369|-0.058345894503369|52.691995948521|52.691995948521|61.818181818182|0.375|0.375|0.21589|24|4|0.00076933333333334|0.067779|28443|2014-05-11|-0.34278|2020-03-15|0.2453|2015-05-17
2024-03-03 21:45:34|WEEKLY|06377|101306|/equities/astra-graphia|JKSE|-989.15941782918|21|41.32304281388|0.1005|-1|1|0.10053|850|0.1962|98|0.19620253164557|98|47.5|0.20294|0.266|0.34910674596539|0.47659155364067|458.89059783224|461.60406460758|435.89743589744|0.688|0.5|0.19853|16|9|0.0029056666666667|0.065649743589744|2340|2014-06-29|-0.18593|2013-06-09|0.36|2010-10-03
2024-03-03 21:45:34|WEEKLY|06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|-5958.5831170908|21|279.64337770776||0|0|0.12552|5225|-0.0577|25|-0.057704641894917|25|33.82|-0.07575|-0.01393|-0.081208996305167|-0.034759838299315|27.608231090112|67.245302649008|242.45939675174|0.636|0.455|0.19791|22|8|0.0021158638743455|0.062093678010471|9350|2017-04-30|-0.22382|2020-03-22|0.30732|2015-10-11
2024-03-03 21:45:35|WEEKLY|06379|101308|/equities/astra-otoparts|JKSE|-2891.8137568396|20|219.13971434668|0.0875|-1|1|0.08745|2400|1.05795|57|1.0579536571967|57|34.45|0.11435|0.20485|-0.0062339712131445|0.052922795789355|55.349560399503|106.01586394512|390.24390243902|0.5|0.409|0.19139|22|6|0.0030191248391248|0.064702857142857|4775|2013-11-03|-0.22652|2020-03-22|0.49731|2010-05-02
2024-03-03 21:45:36|WEEKLY|06380|101347|/equities/benakat-integr|JKSE|-114.72241881719|34|10.740806272396||0|0|0.31092|82|-0.81481|5|0.58823529411765|28|38.44|-0.12934|0.10684|0.0012784700015818|0.1281715823994|23.443682944597|148.29351481233|41.836734693878|0.722|0.389|0.25963|18|7|0.0014125793103448|0.083591944827586|275|2010-04-04|-0.26471|2015-12-06|0.68|2022-03-27
2024-03-03 21:45:37|WEEKLY|06381|102973|/equities/as-bina-dana-a|JKSE|-5389.0173208982|10|129.67244029939||0|0|0.18033|5000|-0.06484|14|-0.064839247450041|14|16.87|0.0494|0.18072|0.0046297616847325|0.076790359692712|81.455451820279|220.36394086768|3462.6040244741|0.533|0.4|0.15196|30|3|0.0096866213592233|0.058762504854369|9275|2022-01-16|-0.41244|2010-05-02|0.41843|2010-03-21
2024-03-03 21:45:38|WEEKLY|06382|102978|/equities/asuransi-binta|JKSE|568.68910485951|194|53.770298380163|1.2756|1|2|1.02778|730|-0.33072|21|-0.47121535181237|17|25.41|-0.16589|0.02084|-0.12430125274047|-0.21844713311321|26.357739893061|54.69277296|247.45762711864|0.412|0.118|0.31225|17|3|0.005613792|0.10269952|1550|2014-09-14|-0.49388|2016-06-26|0.55172|2011-05-08
2024-03-03 21:45:39|WEEKLY|06383|101299|/equities/as-dayin-mitra|JKSE|-635.8005220951|12|49.226140965678||0|0|-0.02893|498|-0.16477|27|-0.1037251555476|35|24.23|-0.17925|-0.00104|-0.023639870675195|0.061982506044343|20.968806268292|73.617822440794|199.2|0.5|0.385|0.21969|26|8|0.004090624024961|0.060384009360374|1300|2017-04-23|-0.50103|2023-12-17|0.68571|2011-09-18
2024-03-03 21:45:39|WEEKLY|06384|943651|/equities/as-jasa-tania|JKSE|-133.71260887624|41|5.6481639569264||0|0|-0.03509|118|0.1779|36|0.17790266081959|36|31|-0.15971|0.15009|-0.12464768339731|-0.058183576384837|13.227081232759|27.754750053001|56.190476190476|0.5|0.429|0.30592|14|2|0.0046563502109705|0.12060696202532|1044.9100341797|2017-05-07|-0.64138|2014-12-21|1.02328|2017-04-30
2024-03-03 21:45:40|WEEKLY|06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|-6134.680880083|25|36.560293360992|-0.0856|-1|1|-0.08559|6025|-0.06208|8|-0.062081709564953|8|16.2|-0.07004|0.01253|-0.029531527728766|-0.03796043476556|84.771614917756|84.418744565473|99.586776859504|0.5|0.4|0.15853|10|3|0.0014410215053763|0.046976989247312|7650|2020-07-05|-0.12281|2020-11-08|0.21569|2021-06-06
2024-03-03 21:45:42|WEEKLY|06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|44.722187992823|22|11.405848316974|-0.2304|1|2|-0.46154|56|-0.43571|16|-0.43571428571429|16|58.8|-0.20274|-0.05591|-0.49244730679157|-0.49244730679157|25.43932178|25.43932178|10.09009009009|0.4|0.4|0.57059|5|2|-0.0010764126984127|0.16648361904762|1200|2018-07-15|-0.29936|2020-02-23|0.71242|2021-06-13
2024-03-03 21:45:42|WEEKLY|06387|101309|/equities/asuransi-mitra|JKSE|-55.382630282886|17|1.7942100942953||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|0.0022450766283525|0.074503563218391|1440|2019-09-15|-0.3|2021-08-29|1.06557|2021-09-12
2024-03-03 21:45:43|WEEKLY|06388|101301|/equities/as-ramayana|JKSE|1513.5729928234|2|28.678102152979||0|0|-0.03438|1545|-0.14441|112|-0.14441416893733|112|19.06|-0.15366|0.05347|-0.04007695841924|0.043776178368994|28.93660985521|131.85061421714|692.82511210762|0.581|0.419|0.18945|31|8|0.0063575844594595|0.064411233108108|2693.5920410156|2016-05-22|-0.31794|2012-06-10|0.8107|2015-08-02
2024-03-03 21:45:44|WEEKLY|06389|1079934|/equities/asuransi-tugu-pratama|JKSE|1000.5887308121|47|76.149032063273|0.0405|1|2|0.01333|1140|0.40058|11|0.40057893849887|11|35.86|0.05143|0.0985|0.046158380637439|0.046158380637439|102.73775139287|102.73775139287|71.25|0.429|0.429|0.24509|7|2|0.0006513468013468|0.079751582491582|1860|2018-07-08|-0.30048|2020-09-13|0.40541|2022-09-04
2024-03-03 21:45:44|WEEKLY|06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|131.33960943371|61|15.891326125883|-0.1404|1|1|-0.14035|147|0.53784|177|-0.17410714285714|23|71.6|0.16494|0.3334|0.58834506780966|0.61359868279556|304.98591389209|198.3209657|113.95348837209|0.6|0.4|0.40529|5|3|0.0030391866028708|0.12742220095694|540|2018-05-13|-0.21106|2020-06-21|0.62857|2023-01-08
2024-03-03 21:45:46|WEEKLY|06391|101310|/equities/atlas-resource|JKSE|200.02839379238|29|37.51497052821|0.254|1|2|-0.2957|262|0.06301|9|0.063010532301591|9|42.77|-0.06522|0.15332|-0.098461660327943|-0.098461660327943|51.481781210009|51.481781210009|17.823129251701|0.385|0.385|0.31646|13|2|0.00095852739726028|0.11461741438356|1520|2012-01-01|-0.43619|2014-07-27|1.05882|2021-05-23
2024-03-03 21:45:47|WEEKLY|06392|101210|/equities/austindo-nusan|JKSE|-804.84809693106|17|43.204429079317||0|0|-0.02817|730|-0.08387|37|-0.083870967741935|37|33.07|0.05007|0.11256|0.062510904901767|0.063601312919093|135.05310997618|128.02698882923|60.833333333333|0.571|0.5|0.17291|14|4|0.00026526096033403|0.065401816283925|2040|2016-11-13|-0.25225|2018-07-29|0.32544|2021-11-07
2024-03-03 21:45:47|WEEKLY|06393|101312|/equities/bakrie-brother|JKSE|49.568702922952|2|1.6793891231143|-0.0566|1|1|-0.0566|50|-0.29029|21|-0.29029383700622|21|49.87|-0.533|0.66062|-0.13995537191265|1.236787227109|-1304.5287833698|490.86425072202|56.818181818182|0.6|0.333|0.30298|15|5|0.0098765687583445|0.033496595460614|500|2013-03-31|-0.7234|2018-06-10|9|2013-03-31
2024-03-03 21:45:48|WEEKLY|06394|101313|/equities/bakrie-sumater|JKSE|-132.4084384671|50|9.6607705245437||0|0|0.01754|112|0.60221|132|0.60220521122813|132|59.42|-0.41405|0.87174|1.1104258921607|1.1104258921607|1146.6288910593|1146.6288910593|16.326530612245|0.5|0.5|0.35629|12|2|0.0087991076115486|0.082193766404199|3150|2012-01-22|-0.32|2017-02-19|9.35088|2012-01-08
2024-03-03 21:45:49|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
2024-03-03 21:45:51|WEEKLY|06396|101315|/equities/bakrieland-dev|JKSE|-50.00000000004|280|1.3330101613113E-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|0.013346419939577|0.039616238670695|560|2013-03-31|-0.90357|2013-04-07|9.37037|2013-03-31
2024-03-03 21:45:51|WEEKLY|06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|-177.02491733446|18|15.008305778154||0|0|0.14474|130|-0.33913|20|-0.33913043478261|20|56.75|0.67291|0.92422|1.0319168025464|1.0319168025464|224.89141752|224.89141752|33.678756476684|0.5|0.5|0.31108|4|1|0.00092245901639344|0.1246618852459|1155|2021-08-15|-0.26404|2020-03-22|1.5|2021-08-01
2024-03-03 21:45:52|WEEKLY|06398|102131|/equities/bali-towerindo|JKSE|856.9529174037|9|169.39449663662|0.1731|1|2|0.01852|1100|-0.53191|7|-0.21666666666667|10|44.91|-0.23563|-0.10832|0.14149949163501|0.29037970290986|73.650482222784|146.97907266292|733.33333333333|0.636|0.455|0.36057|11|5|0.0069887450199203|0.085718984063745|2100|2019-06-02|-0.31455|2020-03-01|0.94|2014-03-23
2024-03-03 21:45:53|WEEKLY|06399|943645|/equities/bank-agris-pt|JKSE|-90.40601509756|139|4.371804529268||0|0|0.5863|76|-0.55569|4|-0.55568721752124|4|33.4|-0.14198|0.16928|-0.15832210581872|0.10116614361986|5.7786265789366|60.960824242682|41.081081081081|0.6|0.4|0.5571|10|4|0.0053985805084746|0.14859209745763|608.80999755859|2018-02-25|-0.45587|2017-05-07|1.24864|2021-03-07
2024-03-03 21:45:53|WEEKLY|06400|1156365|/equities/bank-amar-indonesia|JKSE|-313.19841277642|63|26.038571449634||0|0|0.03817|252|-0.21776|5|-0.21776010915626|5|25.5|-0.45445|-0.23527|-0.20472845713765|-0.20472845713765|50.005098303278|50.005098303278|98.479815780637|0.5|0.5|0.36768|6|0|0.0061717674418605|0.1477136744186|573.29998779297|2022-01-23|-0.28474|2020-03-01|0.98146|2021-03-07
2024-03-03 21:45:55|WEEKLY|06401|101316|/equities/bank-artha-gra|JKSE|62.941580905464|34|4.2553699424754|-0.102|1|2|-0.1519|67|0.44366|105|1.5357142857143|59|43.35|0.031|0.08057|0.11843022600474|0.16589406767953|165.69984705598|221.49830471639|134|0.765|0.529|0.22197|17|9|0.0024374805194805|0.086839233766234|320|2021-03-07|-0.26437|2021-01-31|1.02128|2021-02-28
2024-03-03 21:45:55|WEEKLY|06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|2325.3055217786|15|351.44661414832|0.0703|1|2|-0.12945|2690|0.77527|84|34.245765538145|115|56.29|4.50414|6.65097|14.522820752135|21.396594764566|59738.930737453|33650.61694134|2007.4626865672|0.429|0.286|0.27706|7|1|0.020591495098039|0.14590357843137|19500|2022-01-23|-0.89602|2017-02-12|1.74363|2019-08-18
2024-03-03 21:45:56|WEEKLY|06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|3280.0559448067|5|358.31468506444|0.1936|1|1|0.19363|4500|0.39619|58|0.39619389824914|58|35.2|-0.29656|-0.10282|0.29893991666145|0.29893991666145|167.77875611|167.77875611|672.64573991031|0.4|0.4|0.39701|5|2|0.016220944444444|0.120528|8070.1000976562|2021-08-08|-0.29787|2021-03-21|0.67423|2021-08-08
2024-03-03 21:45:57|WEEKLY|06404|1076597|/equities/bank-brisyariah|JKSE|1998.8674233841|55|153.71085887197||0|0|0.41108|2420|-0.42961|10|-0.33271331479156|20|35.14|0.78687|0.90724|-0.21325260750751|-0.33271331479156|33.999623475593|66.729|400.20506213587|0.571|0.143|0.31282|7|4|0.0081479333333333|0.096923733333333|3881.7299804688|2021-01-17|-0.2689|2020-03-22|0.63158|2020-10-18
2024-03-03 21:45:57|WEEKLY|06405|101318|/equities/bank-bukopin|JKSE|-92.290182860611|120|4.5967276202036||0|0|0.71136|78|-0.30841|14|-0.30840952751513|14|33|0.01592|0.14845|0.13231564484607|0.21727467703409|95.576656045343|172.03780884725|42.391304347826|0.55|0.45|0.23747|20|3|0.00081270860077022|0.080104107830552|1000|2013-05-12|-0.272|2020-03-22|0.49239|2020-08-30
2024-03-03 21:45:59|WEEKLY|06406|101211|/equities/bank-bumi-arta|JKSE|-858.18565856947|23|69.395219523157||0|0|0.12838|645|-0.09862|12|-0.098620376493707|12|46|0.33189|0.41961|0.64943415676915|0.89982783582892|838.07403756508|682.55219350122|962.68656716418|0.563|0.375|0.32182|16|7|0.006309709762533|0.089695065963061|4870|2021-12-12|-0.29861|2021-03-28|1.28331|2021-02-21
2024-03-03 21:46:00|WEEKLY|06407|101319|/equities/bank-capital-i|JKSE|-136.52714332761|153|2.0090477758683|0.74|-1|1|0.74|130|0.15184|7|0.15183994153058|7|42.14|-0.13813|0.03179|-0.0044135589136236|0.11737842946297|43.094389420302|164.44670753414|139.78494623656|0.786|0.5|0.28676|14|8|0.002290269541779|0.079959002695418|940|2021-02-28|-0.21935|2021-03-21|0.45217|2013-04-28
2024-03-03 21:46:00|WEEKLY|06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|9105.5010377698|79|269.59968866905|0.222|1|2|0.19453|9825|-0.15035|8|0.057692307692308|39|36.79|-0.04311|0.08156|-0.080171240843283|-0.034564466419926|14.651744124375|36.210416288362|370.75471698113|0.684|0.316|0.1707|19|11|0.0032994980694981|0.049606138996139|15600|2015-04-12|-0.80132|2016-08-14|0.17213|2009-04-19
2024-03-03 21:46:01|WEEKLY|06409|943652|/equities/bank-cimb-niag|JKSE|1765.1412806953|81|99.457615791422|0.7803|1|1|0.78027|1985|-0.1206|14|-0.080568720379147|20|39.71|0.01073|0.08655|0.085596217624107|0.10183626444432|172.11761301773|152.78466144958|320.7821653455|0.588|0.412|0.22122|17|8|0.0027691390728477|0.067538304635762|2603.1000976562|2010-12-12|-0.2|2011-09-25|0.5|2016-07-24
2024-03-03 21:46:02|WEEKLY|06410|101320|/equities/bank-danamon-t|JKSE|-2983.11831767|21|119.77233367357|-0.0469|-1|1|-0.04693|2900|-0.11783|13|-0.11783439490446|13|37.7|-0.01042|0.10752|0.1290013593778|0.12649227004076|168.54067607217|146.67572564959|149.10025706941|0.45|0.4|0.21087|20|6|0.0021228165374677|0.070990555555556|10000|2019-04-14|-0.32961|2019-05-05|0.40217|2012-04-08
2024-03-03 21:46:03|WEEKLY|06411|943661|/equities/bank-dinar-ind|JKSE|-143.07167251115|95|8.3572241703828||0|0|0.36364|119|-0.44502|39|-0.44502153665125|39|39.7|-0.41494|-0.2367|-0.30430117182142|-0.17822025541163|2.7604595048864|30.644612058996|63.636363636364|0.6|0.4|0.54043|10|4|0.0041290427698574|0.13786476578411|509.23001098633|2021-03-07|-0.32056|2014-07-27|0.85084|2021-03-07
2024-03-03 21:46:04|WEEKLY|06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|62.185998278007|34|5.2482197412265|-0.1532|1|2|-0.27551|71|-0.11724|39|-0.11724227663893|39|41|-0.00101|0.24875|0.07256044959778|0.17203952795527|93.920184370069|139.21526202133|72.448979591837|0.556|0.444|0.40232|9|3|0.003708631840796|0.12619997512438|357.73999023438|2021-12-19|-0.27972|2017-05-07|1.07362|2021-02-28
2024-03-03 21:46:05|WEEKLY|06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|-1464.6069965846|20|113.20233219487|0.0625|-1|1|0.0625|1125|-0.13435|19|-0.13435372989659|19|41.5|1.35165|2.0641|2.7480105633425|4.8520770530495|-6389.5619649035|7900.591627314|900|0.7|0.4|0.46298|10|3|0.014537096774194|0.15189603686636|8100|2022-01-16|-0.68817|2017-04-23|0.91025|2020-11-08
2024-03-03 21:46:05|WEEKLY|06414|101323|/equities/bank-ina-perda|JKSE|3825.0638654932|19|130.28275631685|0.0422|1|1|0.04218|4200|-0.08919|113|3.645902254348|30|53.67|0.62054|0.84576|1.2430098258107|2.4392382843366|2578.513880648|2319.512676528|2131.9796954315|0.667|0.333|0.23946|9|4|0.01017369261477|0.089305489021956|6175|2021-07-04|-0.23404|2018-04-29|0.72993|2017-03-12
2024-03-03 21:46:06|WEEKLY|06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|98.326773167801|30|9.818165010716|-0.1059|1|2|-0.23649|113|-0.1528|3|-0.15280074578794|3|35.33|0.12003|0.27236|-0.15280074578794|-0.15280074578794|84.72|84.72|16.142857142857|0.333|0.333|0.3214|3|0|-0.0071902222222222|0.13646859259259|1205|2021-08-15|-0.29|2021-08-29|0.70667|2021-11-07
2024-03-03 21:46:08|WEEKLY|06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|6313.742084898|9|291.91463707753|0.0934|1|1|0.09339|7025|-0.41525|31|-0.41525423728814|31|35.9|-0.08297|0.03207|-0.062981675595894|-0.012595553956138|37.766142428066|72.408720484042|255.17617144933|0.476|0.286|0.19049|21|8|0.0026909186351706|0.062854173228346|11000|2022-12-11|-0.50694|2012-07-08|0.26866|2013-09-15
2024-03-03 21:46:08|WEEKLY|06417|101213|/equities/bank-maspion-i|JKSE|-731.52973356482|40|69.67657785494|0.5227|-1|1|0.52273|525|0.06679|28|0.066786629651772|28|39.67|-0.3111|0.1431|-0.034194713782956|-0.034194713782956|85.331626629984|85.331626629984|161.53846153846|0.25|0.25|0.32692|12|2|0.0071904854368932|0.11878854368932|1762.1850585938|2021-12-19|-0.39767|2017-09-17|1.42574|2021-03-07
2024-03-03 21:46:09|WEEKLY|06418|101326|/equities/bank-mayapada|JKSE|-336.15181611258|16|49.070990350398||0|0|0.46341|220|-0.2931|18|-0.29310344827586|18|21.07|-0.07597|0.13844|0.11948641449892|0.1110985533288|177.90555160723|147.00053282628|16.129032258064|0.519|0.407|0.24797|27|5|0.0024805993150685|0.098499743150685|6500|2021-03-14|-0.40532|2010-12-05|0.72702|2015-11-15
2024-03-03 21:46:10|WEEKLY|06419|101324|/equities/bank-intl-indo|JKSE|-279.58532617494|17|12.40471083446|-0.0244|-1|1|-0.02439|252|-0.04456|18|-0.044563695726349|18|54.43|0.1744|0.23117|0.24474453311711|0.24229324109241|594.15407833067|309.79392567147|77.538461538462|0.714|0.5|0.20132|14|9|0.00096196658097686|0.07210293059126|985|2010-12-12|-0.23858|2021-01-31|0.47753|2010-11-14
2024-03-03 21:46:10|WEEKLY|06420|101327|/equities/bank-mega-tbk|JKSE|4643.6485248979|36|244.40028584436|-0.0463|1|1|-0.0463|5150|-0.00465|53|0.013732000750138|22|32.05|-0.04639|0.11881|0.040935763129143|0.0806467288864|133.69473752381|150.54435257925|689.42436412316|0.474|0.316|0.18517|19|5|0.005386350931677|0.059807111801242|9089.599609375|2021-01-17|-0.42925|2017-01-01|0.68599|2018-11-25
2024-03-03 21:46:12|WEEKLY|06421|101328|/equities/bank-mestika-d|JKSE|1842.1488351315|135|61.328974470037|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|0.0018211519607843|0.040245196078431|2810|2020-01-05|-0.30855|2020-03-15|0.53276|2020-03-08
2024-03-03 21:46:13|WEEKLY|06422|101322|/equities/bank-icb-bumip|JKSE|-68.203104953021|126|5.2343683176736||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|0.0030324418604651|0.084241962209302|608.64001464844|2021-08-08|-0.37405|2012-03-11|0.7856|2021-03-07
2024-03-03 21:46:14|WEEKLY|06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|3319.394545413|9|93.637912918174||0|0|-0.04986|3430|-0.03736|58|0.0079685035124772|11|42.67|-0.00525|0.01825|-0.014693909163302|0.0079685035124772|97.03122408|100.797|94.230769230769|0.667|0.333|0.06538|3|1|-0.00027720588235294|0.026126397058824|4400|2022-10-30|-0.0885|2023-07-09|0.05296|2022-08-14
2024-03-03 21:46:14|WEEKLY|06424|101329|/equities/bank-nationaln|JKSE|665.50044804911|27|84.527321810494|0.2394|1|2|-0.00714|695|0.36073|105|-0.24747474747475|5|39.08|-0.08757|0.01614|-0.085153746576144|-0.14231184142601|50.59551737436|61.501417233323|99.285714285714|0.462|0.231|0.27615|13|4|0.0019876029962547|0.084466029962547|1955|2021-07-18|-0.23894|2021-03-14|0.58371|2023-09-03
2024-03-03 21:46:15|WEEKLY|06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|-6534.0993438406|22|321.97100450084||0|0|-0.13462|5900|-0.42839|49|-0.42839459401303|49|41.22|-0.01521|0.07931|0.068032130133939|0.17700640855852|122.7983527019|253.45065041301|420.52744119743|0.667|0.444|0.19769|18|7|0.0031800655307995|0.06468255570118|10425|2023-10-01|-0.49637|2023-10-08|0.23913|2013-09-15
2024-03-03 21:46:17|WEEKLY|06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|1002.2058260994|9|121.97221200471||0|0|-0.22426|1055|0.75139|31|0.75139146567718|31|49.67|-1.20783|-0.32314|0.75139146567718|0.75139146567718|175.139|175.139|269.13265306122|0.333|0.333|0.41001|3|0|0.011935095541401|0.11860356687898|3980|2021-08-15|-0.18812|2022-10-23|0.84949|2021-02-14
2024-03-03 21:46:17|WEEKLY|06427|101216|/equities/bank-ocbc-nisp|JKSE|1133.0065792176|83|72.331140260802|1.0061|1|2|0.90972|1375|-0.16931|59|-0.16931216931217|59|19.63|-0.0592|0.03725|-0.019266849020234|0.016801330150444|46.673791542108|89.97152768304|195.03546099291|0.563|0.438|0.12088|32|6|0.0024219014084507|0.053132422535211|2280|2010-10-03|-0.51237|2013-02-17|0.69565|2010-09-26
2024-03-03 21:46:18|WEEKLY|06428|101217|/equities/bank-of-india-jk|JKSE|1472.0641107415|3|109.31196308615|0.0561|1|2|0.0303|1700|-0.18016|1|-0.18015564202335|1|13.13|0.34997|0.62028|0.64790165901895|0.89053274963158|3233.5901752856|3535.6409351592|934.06593406593|0.652|0.478|0.16313|23|2|0.015927861842105|0.061562664473684|6425|2014-09-21|-0.4258|2014-11-02|1.28767|2014-01-19
2024-03-03 21:46:19|WEEKLY|06429|101331|/equities/bank-panin|JKSE|-1284.9024148857|63|59.967471628563||0|0|0.30625|1110|0.88227|34|0.8822669195652|34|32.05|-0.02972|0.0643|0.016356551202373|0.1001360031704|66.082943468011|186.91023892885|188.13559322034|0.727|0.455|0.2303|22|9|0.0024322685788787|0.081817379400261|2790|2022-10-30|-0.28649|2020-03-22|0.38019|2022-08-28
2024-03-03 21:46:19|WEEKLY|06430|101332|/equities/bank-panin-sya|JKSE|-59.530114946592|51|2.6767049821972||0|0|0.12069|51|-0.26994|40|-0.26994330441591|40|33.71|-0.06843|0.0349|-0.032274951095677|0.045588531226155|39.226520955687|86.984118015935|54.838709677419|0.571|0.429|0.30068|14|5|0.00070214559386973|0.084601340996169|299|2015-05-10|-0.21951|2021-01-31|0.62025|2021-04-11
2024-03-03 21:46:21|WEEKLY|06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|1127.862833636|8|28.891149909201||0|0|0|1205|0.08015|43|-0.093896805887769|16|33.19|-0.00468|0.07762|0.10840586252596|0.11576160231652|126.83334403416|95.280618657064|107.58928571429|0.571|0.381|0.20567|21|7|0.0013842329545455|0.068908423295455|3510|2016-12-25|-0.17143|2011-09-25|0.34091|2016-12-18
2024-03-03 21:46:22|WEEKLY|06432|101335|/equities/bank-pundi|JKSE|-50.000264379657|120|8.8126552434986E-5||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|0.014352446236559|0.070741075268817|223.4020690918|2016-08-14|-0.75706|2015-10-11|9.12267|2015-10-04
2024-03-03 21:46:22|WEEKLY|06433|101333|/equities/bank-pembangun|JKSE|-679.74614898409|2|24.082049661363|0|-1|1|0|610|0.016|30|-0.094202898550725|13|29.95|-0.03681|0.01293|0.012993264242034|0.0068709118191897|107.48773878239|101.66732508803|137.07865168539|0.35|0.25|0.15442|20|6|0.0012902333333333|0.0543307|970|2021-01-17|-0.20725|2021-01-24|0.34965|2021-01-17
2024-03-03 21:46:23|WEEKLY|06434|101334|/equities/bank-permata-t|JKSE|-989.07004593779|114|30.79585819289||0|0|0.42188|925|-0.2746|24|-0.27460370020106|24|36.5|-0.08987|0.0729|-0.032286814218079|0.069725491957476|6.4194752152543|125.3239769975|224.5145631068|0.556|0.389|0.23965|18|6|0.002919987012987|0.06816625974026|3277.7900390625|2020-12-27|-0.25891|2016-05-01|0.74778|2020-10-11
2024-03-03 21:46:24|WEEKLY|06435|101218|/equities/bank-qnb-kesaw|JKSE|-88.689995947786|1|5.0633319825952||1|0|0|74|-0.29524|43|-0.2952380952381|43|29.23|-0.20203|0.01073|-0.084307907842308|0.011176441955881|11.106423351249|49.835173052035|54.014598540146|0.545|0.364|0.29636|22|6|0.0040496889580093|0.10553975116641|628|2015-05-10|-0.28995|2017-07-23|1.74138|2021-03-07
2024-03-03 21:46:25|WEEKLY|06436|101356|/equities/bri-agroniaga|JKSE|231.60366025872|12|28.669917180804|-0.2096|1|1|-0.20958|264|0.15026|29|0.15026013230414|29|38.05|0.10958|0.4155|0.38774951510738|0.62658917381174|75.39134417072|742.32752191629|185.91549295775|0.632|0.474|0.34739|19|7|0.0043908719346049|0.10878554495913|2856.9099121094|2021-08-01|-0.30303|2021-01-31|0.7218|2016-07-03
2024-03-03 21:46:26|WEEKLY|06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|5381.7791659461|10|264.21625021617||0|0|0.06987|6125|-0.13366|10|-0.041666666666667|36|33.52|0.00799|0.06091|0.061966986176671|0.27781742910419|119.22819423418|741.81269701253|5833.3333333333|0.613|0.323|0.19911|31|13|0.0051116316793893|0.069595610687023|6375|2024-02-25|-0.24463|2020-03-22|0.34921|2008-11-30
2024-03-03 21:46:27|WEEKLY|06438|101337|/equities/bank-sinarmas|JKSE|817.8331009532|68|38.870796901025|0.2616|1|2|0.1125|890|-0.26984|36|-0.22699386503067|33|55.64|-0.04643|0.09765|-0.056174865030759|-0.0027582638281317|66.43310615749|90.984313242975|202.73348519362|0.455|0.364|0.25605|11|3|0.002351001472754|0.076342253313697|1365|2021-08-08|-0.24623|2021-03-14|0.52041|2016-07-24
2024-03-03 21:46:28|WEEKLY|06439|101339|/equities/bank-tab-pensi|JKSE|2519.0605762117|34|67.705371546818|-0.0509|1|1|-0.05091|2610|-0.13169|26|-0.089887640449438|10|38.95|0.36811|0.46551|0.6852237940673|1.1542616142265|1465.4905963358|2254.6802041657|1260.8695652174|0.684|0.421|0.15253|19|9|0.0042700258732212|0.055534165588616|6050|2013-05-12|-0.2342|2020-03-15|0.33494|2016-02-28
2024-03-03 21:46:28|WEEKLY|06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|1228.6351057802|8|73.788298073274|0.0667|1|1|0.06667|1440|-0.09511|34|-0.09510616579419|34|34.52|-0.01057|0.05624|0.0045530729788296|0.10327442987169|73.148863455312|200.31689638328|178.88198757764|0.619|0.429|0.22949|21|8|0.0023079098360656|0.074493073770492|3890|2018-03-25|-0.29213|2020-03-22|0.38816|2020-06-07
2024-03-03 21:46:30|WEEKLY|06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|-1750.452383334|93|129.88571500021||0|0|0.51701|1420|-0.09508|22|-0.21188630490956|35|34.67|0.00383|0.09719|0.21109207795049|0.36417910053229|138.37335746883|152.91225464|94.039735099338|0.5|0.333|0.27525|6|2|0.0021494|0.0860358|5125|2020-02-02|-0.28529|2020-03-22|0.62881|2020-04-12
2024-03-03 21:46:30|WEEKLY|06442|101340|/equities/bank-victoria|JKSE|83.196093357277|34|5.3225497828439||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|0.0025146589446589|0.096204980694981|340|2017-06-18|-0.39506|2019-12-15|0.6875|2017-05-07
2024-03-03 21:46:31|WEEKLY|06443|101341|/equities/bank-windu-k-i|JKSE|70.03491959964|34|3.5563039198654|-0.0435|1|2|-0.08537|75|-0.06667|83|-0.066666666666667|83|34.55|-0.0737|0.04711|-0.021194052426029|0.039143114393339|46.46943681117|102.37596046177|75|0.55|0.4|0.26323|20|7|0.0024962983425414|0.093169309392265|356|2017-02-26|-0.37273|2010-01-31|0.82692|2010-03-14
2024-03-03 21:46:32|WEEKLY|06444|101321|/equities/bank-hmp-sauda|JKSE|551.7379708589|34|31.397093239924|-0.0887|1|1|-0.08871|565|-0.30168|34|-0.30167597765363|34|51.38|0.15162|0.32852|0.45423861122245|0.79894907125879|324.54389367751|483.18387203425|784.72222222222|0.615|0.385|0.26112|13|5|0.004953395149786|0.086316305278174|1285.5999755859|2020-04-26|-0.2028|2017-07-09|0.39329|2020-04-19
2024-03-03 21:46:33|WEEKLY|06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|-409.02823477182|2|53.342744923941||0|0|0.05469|242|1.78599|39|1.7859916710311|39|46.8|0.03067|0.36057|0.26200237939212|0.86847425360946|-107.43964147252|963.02505405535|242.67949963659|0.7|0.4|0.42139|10|3|0.0080233049040512|0.12912729211087|2707.833984375|2021-12-26|-0.40416|2016-01-10|0.90476|2021-08-08
2024-03-03 21:46:34|WEEKLY|06446|101342|/equities/baramulti-suks|JKSE|3582.9213189855|27|116.01009879251|-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|0.0038408888888889|0.078138929292929|5800|2022-09-18|-0.32048|2013-04-07|0.34752|2017-03-26
2024-03-03 21:46:35|WEEKLY|06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|-1468.5464267921|2|161.18214226404|-0.0308|-1|1|-0.03077|1005|-0.31266|11|-0.31266003659811|11|29.79|0.1045|0.33166|0.49207258272275|0.71502665368418|18518.189713228|13703.014360095|255.7251908397|0.596|0.385|0.33166|52|20|0.0058211612903226|0.11574881290323|1950|2023-12-10|-0.36765|1998-05-17|0.875|2005-02-20
2024-03-03 21:46:36|WEEKLY|06448|102974|/equities/batavia-prospe|JKSE|-446.68198347429|2|40.804595042288||0|0|-0.04348|336|-0.27442|29|-0.27442346929242|29|24.75|0.12778|0.24841|0.3307780958538|0.43936366718433|1236.7881736785|851.9134816594|262.5|0.6|0.4|0.11177|20|4|0.0041073790322581|0.061400100806452|1130|2022-02-06|-0.36031|2018-03-25|0.44611|2018-03-04
2024-03-03 21:46:37|WEEKLY|06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|-10551.948821921|11|72.004615161148||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|0.016774039408867|0.028700295566502|11500|2022-10-02|-0.27778|2015-01-04|0.5|2014-12-28
2024-03-03 21:46:37|WEEKLY|06450|1088203|/equities/batavia-prosperindo-trans|JKSE|-96.959784340541|54|12.98659478018|0.4696|-1|1|0.46957|61|-0.34748|5|-0.34748246318472|5|39.67|-0.09789|0.15984|-0.41022355245414|-0.34748246318472|34.39041408|65.252|67.937807537337|0.333|0.167|0.54461|6|2|0.0037338487972509|0.16814027491409|403.13198852539|2021-12-19|-0.29412|2023-02-05|0.55556|2021-11-21
2024-03-03 21:46:39|WEEKLY|06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|153.01707983671|11|30.07479902235|0.1637|1|2|0.08081|214|2.86667|48|2.8666666666667|48|39.2|0.48971|0.75436|0.73307761155862|1.2814345991561|171.30656271794|269.1975654|107|0.6|0.4|0.44949|5|3|0.0060372330097087|0.14716825242718|2050|2021-11-14|-0.29909|2021-12-12|0.68947|2021-10-03
2024-03-03 21:46:39|WEEKLY|06452|101344|/equities/bayan-resource|JKSE|-21694.330863732|66|802.27695457723||0|0|-0.72185|19500|-0.22165|82|-0.22164948453608|82|38.67|0.698|1.07024|1.3642822611529|1.877527995018|2857.4471283009|1973.1569052903|367.92452830189|0.556|0.389|0.153|18|7|0.0056171879106439|0.05894555847569|97500|2022-11-27|-0.87616|2022-12-04|0.68571|2009-04-19
2024-03-03 21:46:40|WEEKLY|06453|101219|/equities/bayu-buana-tbk|JKSE|1186.6942028825|38|85.859656148199|0.3462|1|1|0.34615|1400|-0.10053|11|-0.23481781376518|70|37.33|0.19933|0.29002|0.34908394087994|0.87871842922008|126.06343599609|709.36713136199|2592.5925925926|0.5|0.278|0.21276|18|6|0.0072450493653033|0.099982143864598|2800|2018-07-08|-0.41853|2019-11-24|0.41667|2023-07-09
2024-03-03 21:46:41|WEEKLY|06454|101345|/equities/bekasi-asri-pe|JKSE|-75.228753677158|52|8.8692187328395|0.325|-1|1|0.325|54|0.26984|76|0.26984126984127|76|37.88|-0.16805|0.16854|0.146523513935|0.29845315889099|-11.763904139688|294.82225123248|56.842105263158|0.563|0.313|0.23859|16|5|0.0035584931506849|0.10401578386606|405|2012-06-17|-0.36154|2012-03-18|1.27273|2010-05-23
2024-03-03 21:46:41|WEEKLY|06455|101346|/equities/bekasi-fajar-i|JKSE|-153.56798242796|20|7.3083552555499||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|0.00040907014681892|0.098745057096248|1050|2013-05-05|-0.22581|2020-04-26|0.39437|2015-10-11
2024-03-03 21:46:43|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
2024-03-03 21:46:44|WEEKLY|06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE|-56.075031947186|73|2.0250106490621|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|0.024935755395683|0.16827964028777|1490|2022-02-13|-0.47134|2023-06-18|2.27778|2021-03-21
2024-03-03 21:46:44|WEEKLY|06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|345.02621447555|91|19.181885821672||0|0|-0.01622|364|0.45985|26|0.20175438596491|64|50.33|0.17387|0.19499|0.33080420028173|0.20175438596491|175.43747375|120.175|72.8|0.667|0.333|0.24468|3|2|0.00068394190871369|0.071207593360996|940|2019-07-21|-0.2896|2021-12-19|0.61|2019-07-21
2024-03-03 21:46:45|WEEKLY|06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE|-50.0000000003|254|1.0013624360583E-10|||0|0.60938|50|||0.20175438596491|64|0|0|0|0|0|100|100|39.0625|0|0|0|0|0|-0.0024086166007905|0.0020057707509881|84|2019-04-07|-0.60938|2019-04-07|0|2019-07-21
2024-03-03 21:46:46|WEEKLY|06460|101349|/equities/berlina-tbk|JKSE|-1084.3041382876|55|73.276182689642||0|0|0.00515|965|-0.13004|21|-0.13004484304933|21|38.17|0.16857|0.19715|0.0046908817692994|0.013850804006519|95.816719052878|106.38118835129|965|0.556|0.389|0.17609|18|9|0.0043690958164642|0.063424331983806|1860|2018-03-11|-0.15493|2009-06-28|0.46237|2009-06-14
2024-03-03 21:46:47|WEEKLY|06461|101350|/equities/betonjaya-manu|JKSE|350.50972320412|72|34.214031245594|-0.034|1|2|-0.06977|400|0.77|90|0.77|90|34.8|-0.07789|0.10542|-0.051131212490904|0.075678194604892|29.304479898587|110.99672863689|470.58823529412|0.44|0.28|0.29218|25|7|0.0057755897980871|0.097571509032944|550|2021-09-12|-0.36|2007-08-19|0.7037|2008-06-29
2024-03-03 21:46:48|WEEKLY|06462|101351|/equities/bfi-finance-in|JKSE|1071.5053654515|2|86.99821151616|0.0338|1|1|0.03383|1375|1.81469|94|1.8146891182207|94|36.14|0.19775|0.29438|0.48250355151483|0.7217013351641|3115.4631411504|2302.4957996706|289.47368421053|0.571|0.333|0.19799|21|8|0.0051728026315789|0.071347184210526|3800|2011-08-07|-0.90962|2012-04-01|0.6|2010-10-03
2024-03-03 21:46:48|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
2024-03-03 21:46:49|WEEKLY|06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|-477.94389289361|9|34.783167868082||0|0|0.03333|406|-0.22423|9|-0.22422695458475|9|45|-0.03523|0.11295|0.30400620216641|0.30400620216641|142.13968248|142.13968248|161.11111111111|0.5|0.5|0.16037|4|0|0.0037157446808511|0.057766170212766|1090|2022-09-04|-0.28205|2024-01-07|0.18254|2020-04-26
2024-03-03 21:46:50|WEEKLY|06465|101352|/equities/bhuwanatala-i|JKSE|49.983023873999|190|0.0056587086671631|-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|0.00088497925311203|0.078328533886583|143|2012-12-02|-0.24286|2019-12-01|0.27059|2012-11-04
2024-03-03 21:46:51|WEEKLY|06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|-82.818736111108|30|8.2734537395592|-0.1406|-1|1|-0.14063|73|-0.20988|9|-0.20987654320988|9|53.25|-0.20831|-0.10477|-0.20987654320988|-0.20987654320988|79.012|79.012|42.941176470588|0.25|0.25|0.55552|4|2|0.0038863636363636|0.16836962809917|930|2019-08-04|-0.4152|2019-08-18|1.05882|2019-07-14
2024-03-03 21:46:52|WEEKLY|06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|-72.342307211914|89|6.7026921635741||0|0|0.6|56|-0.30265|51|-0.30265442043397|51|87|-0.11188|0.04512|-0.2652512608499|-0.2652512608499|53.84588025|53.84588025|4.2748091603053|0.5|0.5|0.39679|4|1|-0.0035716743119266|0.13406201834862|2170|2015-12-27|-0.367|2016-05-29|0.97297|2021-06-27
2024-03-03 21:46:53|WEEKLY|06468|945724|/equities/bintang-mitra-semestaraya|JKSE|260.52676627285|25|29.125959896554|-0.2805|1|1|-0.28054|318|0.38611|62|1.8125|31|21.87|-0.1225|0.06959|-0.06030456142781|0.17032303211576|-4.0104990875822|111.21060371299|117.77777777778|0.565|0.348|0.50066|23|9|0.010006907020873|0.16394962049336|1215|2022-06-19|-0.42029|2017-04-02|1.25926|2019-11-10
2024-03-03 21:46:53|WEEKLY|06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|-1222.4239588025|86|45.2573697901||0|0|0.14231|1115|-0.13483|76|0.68200687504418|109|47|0.1163|0.17731|0.27358770718501|0.68200687504418|145.52245917|168.201|314.97175141243|0.333|0.167|0.13462|6|1|0.0037139509536785|0.044998446866485|1670|2020-06-07|-0.13871|2020-05-10|0.29101|2019-12-01
2024-03-03 21:46:54|WEEKLY|06470|101353|/equities/bisi-internati|JKSE|1444.8453186633|1|85.884893778916||-1|0|0|1735|-0.2305|29|0.28590208600991|21|33.78|-0.05046|0.07234|0.098548928770306|0.18919282580429|184.78951882689|245.62210269277|70.816326530612|0.522|0.304|0.24789|23|8|0.0012766151866152|0.078199781209781|2750|2010-09-26|-0.34872|2009-03-22|0.52201|2015-01-18
2024-03-03 21:46:56|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
2024-03-03 21:46:56|WEEKLY|06472|943663|/equities/blue-bird|JKSE|-2075.8253724309|12|114.23500895063|0.0551|-1|1|0.0551|1715|-0.36508|10|-0.0099775781537191|35|29.38|-0.03839|0.04716|-0.0019498684424966|-0.053274348041349|69.165520062501|66.599765542871|22.790697674419|0.688|0.375|0.26346|16|7|-0.00099652806652807|0.08628106029106|12500|2015-01-18|-0.3025|2020-03-22|0.35681|2019-12-15
2024-03-03 21:46:57|WEEKLY|06473|1062863|/equities/borneo-olah-sarana|JKSE|-51.173620108058|50|0.39120670268615|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|0.00026093548387097|0.14780625806452|2850|2018-09-02|-0.41176|2019-11-10|1.91667|2018-02-25
2024-03-03 21:46:57|WEEKLY|06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|-19.713244549729|65|1.4175760284268|0.4643|-1|1|0.46429|15|0.80804|47|-0.34849926076964|7|31.25|0.31426|0.40951|0.80803571428571|0|180.804|100|15|0.25|0|0.36069|4|2|-0.0052107407407407|0.1173644973545|342|2021-08-15|-0.40179|2021-08-29|0.58519|2021-07-18
2024-03-03 21:46:58|WEEKLY|06475|101221|/equities/buana-finance|JKSE|-775.66166276762|7|84.803648947258|0.082|-1|1|0.08197|560|0.38009|84|0.38009049773756|84|30.95|0.08913|0.15993|0.17427639724799|0.20003737030612|271.23913136708|295.89615823261|171.25382262997|0.55|0.5|0.2578|20|7|0.003967984|0.088030752|2500|2014-12-21|-0.49333|2015-01-11|0.5|2014-07-27
2024-03-03 21:47:00|WEEKLY|06476|101357|/equities/buana-listya-t|JKSE|93.38291198563|11|25.959909790482|-0.054|1|2|-0.23529|104|-0.02256|35|-0.28494623655914|12|58|0.17898|0.35536|0.29670976086648|0.40313181148112|213.29683647262|218.21987689538|7.7380952380952|0.444|0.333|0.38621|9|3|-0.0012746992481203|0.11274832706767|1392|2011-06-05|-0.50909|2015-03-22|0.51852|2015-10-11
2024-03-03 21:47:00|WEEKLY|06477|101358|/equities/budi-starch--|JKSE|223.73401683572|37|20.496793119603||0|0|0.0084|240|-0.20202|36|-0.096005095286253|45|82.56|0.20303|0.2673|0.091033400377564|-0.096005095286253|127.30516195494|90.399|192|0.444|0.111|0.26839|9|3|0.0019311424903723|0.080278536585366|345|2011-08-07|-0.13333|2013-12-22|0.464|2021-05-09
2024-03-03 21:47:01|WEEKLY|06478|955767|/equities/bukaka-teknik-utama|JKSE|-1282.9050831959|3|90.968361065298|0.0099|-1|1|0.00985|1005|-0.30435|10|1.1101919826222|113|55.5|0.1174|0.20589|0.4029220782676|1.1101919826222|146.79536735|211.019|106.34920634921|0.25|0.125|0.26784|8|2|0.0019607623318386|0.096807219730942|2060|2019-02-03|-0.32143|2020-03-01|0.31081|2023-08-20
2024-03-03 21:47:02|WEEKLY|06479|1175886|/equities/bukalapak.com-pt|JKSE|-200.52487505329|134|13.508291684431|||0|0.85283|156|||1.1101919826222|113|0|0|0|0|0|100|100|14.716981132075|0|0|0|0|0|-0.011824887218045|0.10423263157895|1325|2021-08-15|-0.28796|2022-05-15|0.16883|2022-04-03
2024-03-03 21:47:02|WEEKLY|06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|-2768.7950276877|36|115.60985484127||0|0|0.03731|2580|-0.29843|2|-0.29842931937173|2|33.09|0.01014|0.09876|0.039943147366191|0.08792837755746|97.380267106777|128.38461139067|23.454545454545|0.5|0.364|0.22933|22|9|0.00075774574049803|0.075324823066841|26000|2011-01-09|-0.79321|2012-10-07|0.22143|2011-10-16
2024-03-03 21:47:04|WEEKLY|06481|101359|/equities/bukit-darmo-pr|JKSE|-75.453635780066|17|7.4474816606179|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|0.0023377966101695|0.099880052151238|220|2010-06-27|-0.34043|2016-05-15|0.4902|2021-12-19
2024-03-03 21:47:05|WEEKLY|06482|101360|/equities/bukit-uluwatu|JKSE|-65.420590676939|32|6.5987628270594||0|0|-0.58824|54|-0.52113|18|-0.52112676056338|18|39.21|-0.13947|-0.03071|-0.052673614841626|-0.13957780711112|35.919095016188|27.25333440282|36.486486486487|0.643|0.429|0.29653|14|6|0.00072613793103448|0.096113379310345|385|2011-06-26|-0.37037|2023-07-30|0.52941|2023-08-06
2024-03-03 21:47:05|WEEKLY|06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|-121.25884690978|6|17.899899799078||0|0|-0.17568|87|0.27586|80|0.27586206896552|80|49|0.1213|0.18702|-0.017550750392423|0.053673874411365|89.1126458376|106.08648314|41.037735849057|0.75|0.5|0.35926|4|2|-0.0012953731343284|0.13019228855721|212|2020-04-26|-0.29245|2020-04-26|0.5|2023-08-13
2024-03-03 21:47:06|WEEKLY|06484|101361|/equities/bumi-citra-per|JKSE|-68.242441693194|105|4.4141472310646|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|0.0026541456166419|0.10452956909361|1405|2016-09-04|-0.54839|2012-12-16|1.24528|2017-01-08
2024-03-03 21:47:07|WEEKLY|06485|101363|/equities/bumi-resources|JKSE|-113.76320418724|51|8.5849586175003||0|0|0.30081|86|0.5565|34|0.55649500403227|34|35.15|0.11808|0.36686|0.57240477612166|0.86051249657903|529.60898604697|761.3611343987|5.6578947368421|0.5|0.35|0.32175|20|4|5.8884462151395E-5|0.11523147410359|3650|2011-05-08|-0.28283|2021-01-31|0.59211|2016-10-23
2024-03-03 21:47:08|WEEKLY|06486|101362|/equities/bumi-r-mineral|JKSE|-187.67865683921|6|14.39288561307||0|0|0.0411|140|-0.1462|28|-0.14619883040936|28|37.61|-0.03007|0.15127|0.14644828647155|0.19796654227168|114.25115077118|122.97724730844|20.588235294118|0.5|0.389|0.32474|18|7|0.0011768768328446|0.11145697947214|800|2011-06-12|-0.33333|2013-08-25|0.56028|2013-09-22
2024-03-03 21:47:09|WEEKLY|06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|977.32588432419|45|51.332034918577|0.0182|1|2|-0.02817|1035|-0.00862|38|-0.0086176132434103|38|29.16|0.11212|0.20492|0.294872497361|0.59990046408418|98.921915192558|388.89470374761|1398.6486486486|0.6|0.36|0.2519|25|12|0.005472936610608|0.083221720569211|2380|2016-08-14|-0.24734|2010-02-28|0.94118|2009-05-24
2024-03-03 21:47:10|WEEKLY|06488|101365|/equities/bumi-teknokult|JKSE|-50.000000005969|234|1.9898028215163E-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|0.0044100667556742|0.081997316421896|1173|2012-01-29|-0.87629|2012-06-17|0.66304|2013-02-17
2024-03-03 21:47:10|WEEKLY|06489|1174873|/equities/bundamedik-tbk-pt|JKSE|-386.75798926256|138|26.927396778767|||0|0.62182|312|||-0.41428571428571|78|0|0|0|0|0|100|100|37.818181818182|0|0|0|0|0|-0.0058996350364964|0.085922627737226|1200|2021-08-01|-0.19149|2022-05-15|0.21818|2021-07-18
2024-03-03 21:47:11|WEEKLY|06490|1025102|/equities/buyung-poetra-sembada|JKSE|119.2878938714|27|22.237368709533|0.7385|1|2|0.45082|177|0.43519|118|0.07535277119192|31|45.57|0.01967|0.13479|0.22844844258265|0.15953619504847|206.87878129484|144.147312408|207.01754385965|0.571|0.429|0.3081|7|3|0.0040755652173913|0.097579304347826|330|2021-02-21|-0.20482|2020-03-22|0.5641|2023-09-03
2024-03-03 21:47:13|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
2024-03-03 21:47:13|WEEKLY|06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|-185.04267210867|4|20.99652146934||0|0|0.02273|129|-0.38889|34|-0.38888888888889|34|34.13|0.04484|0.199|-0.033881244404311|0.14679402743327|37.895414497989|103.96387462357|86.577181208054|0.75|0.5|0.42385|8|6|0.0044224637681159|0.13156217391304|444|2019-03-31|-0.52734|2019-04-07|1.06329|2019-03-24
2024-03-03 21:47:14|WEEKLY|06493|1056519|/equities/campina-ice-cream|JKSE|-381.34922669415|2|20.783075564718||0|0|-0.03205|322|0.16418|181|0.16417910447761|181|79.75|0.24266|0.34721|0.16417910447761|0.16417910447761|116.418|116.418|33.717277486911|0.25|0.25|0.21072|4|1|-0.00096871875|0.09909153125|1855|2017-12-31|-0.26207|2020-03-01|0.53846|2018-05-27
2024-03-03 21:47:14|WEEKLY|06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|538.74789775309|9|63.375630674072|0.0444|1|1|0.04444|705|0.06897|53|0.78511167405746|92|54.29|0.19077|0.38732|0.47588612582389|0.90783619671298|428.84450538878|683.48002520742|881.25|0.714|0.429|0.175|7|4|0.0071254639175258|0.061662706185567|915|2022-08-21|-0.2139|2020-07-26|0.59524|2018-01-21
2024-03-03 21:47:15|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
2024-03-03 21:47:16|WEEKLY|06496|101368|/equities/capitol-nusant|JKSE|-62.160760763624|24|4.0535869212081|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|0.0045071021377672|0.17417026128266|2180|2017-01-01|-0.38697|2017-01-15|1.79646|2021-01-24
2024-03-03 21:47:17|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
2024-03-03 21:47:18|WEEKLY|06498|101369|/equities/cardig-aero-se|JKSE|623.1424216254|36|88.952526124867|0.8884|1|1|0.88841|880|-0.10952|75|0.42253381166276|43|52.91|0.02818|0.11485|0.18547331028766|0.44307764829875|219.70209173722|255.13853423545|220|0.636|0.273|0.2367|11|5|0.0029776175040519|0.08059322528363|1350|2015-03-22|-0.29302|2020-05-17|0.31765|2012-04-08
2024-03-03 21:47:18|WEEKLY|06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|88.234842823396|19|21.370547556306|-0.0161|1|2|-0.22481|100|0.52222|94|0.08|9|60|0.33471|0.3954|0.30111111111111|0.08|164.39976|108|23.923444976077|0.667|0.333|0.57096|3|2|-0.0026817171717172|0.15197368686869|645|2020-08-30|-0.25455|2023-01-29|0.37234|2023-10-29
2024-03-03 21:47:19|WEEKLY|06500|101370|/equities/catur-sentosa|JKSE|-661.90288062967|30|34.648398561571|-0.0085|-1|1|-0.00855|590|-0.23148|15|0.14179665722862|45|52.21|0.19252|0.24849|0.30978497819876|0.54823028832014|345.33296755772|469.17034544508|479.67479674797|0.571|0.357|0.23823|14|8|0.0035980526315789|0.081941131578947|970|2022-09-11|-0.16667|2019-05-05|0.4|2011-05-15
2024-03-03 21:47:21|WEEKLY|06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE|950.93106609492|27|74.773612154371|0.1107|1|2|0.03286|1100|-0.14516|68|-0.14678899082569|25|34|-0.20707|-0.15399|-0.14597514057413|-0.14678899082569|72.93580364|85.321|134.14634146341|0.667|0.333|0.25883|3|2|0.003377734375|0.071859296875|1200|2022-04-10|-0.16744|2022-09-18|0.12105|2023-09-03
2024-03-03 21:47:21|WEEKLY|06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|94.580414460446|27|7.8997308540888|-0.0714|1|1|-0.07143|104|-0.26712|38|-0.26712328767123|38|46.45|-0.14591|0.02274|0.1130648625333|0.07897229379995|168.62055417764|121.04369576163|59.770114942529|0.545|0.364|0.30405|11|4|0.0019222718808194|0.1035696461825|660|2013-04-07|-0.36201|2011-09-25|0.60345|2011-09-18
2024-03-03 21:47:22|WEEKLY|06503|101371|/equities/central-protei|JKSE|-60.092229043225|18|2.8776687129676|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|0.0015258735440932|0.045870915141431|140|2009-05-17|-0.21176|2015-04-26|0.8|2021-11-21
2024-03-03 21:47:22|WEEKLY|06504|101372|/equities/centrin-online|JKSE|-72.87236719897|114|6.9574557329901||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|0.0082193445121951|0.12591730182927|478|2021-08-08|-0.5|2011-12-11|1.85185|2013-02-03
2024-03-03 21:47:23|WEEKLY|06505|101374|/equities/champion-pasif|JKSE|-465.3792848902|51|11.264424043821||0|0|-0.04245|442|0.35063|133|0.35062720035664|133|51.14|-0.09813|0.13303|0.093627885606303|0.25924653156208|50.957381654846|393.36953601958|581.57894736842|0.643|0.5|0.26328|14|2|0.0043613577023499|0.07782635770235|840|2016-07-17|-0.3363|2016-10-02|1.17742|2016-07-03
2024-03-03 21:47:25|WEEKLY|06506|101375|/equities/chandra-asri-p|JKSE|-6018.697108719|8|769.62549827358||0|0|-0.3118|4670|0.53474|17|0.53474007347164|17|25.2|0.09651|0.21116|0.38616033953811|0.52579163740041|1688.3220544935|1842.046483599|3012.9032258065|0.5|0.367|0.20041|30|7|0.0068062123197903|0.074235452162516|6125|2023-12-31|-0.37817|2024-01-14|0.61512|2023-12-10
2024-03-03 21:47:26|WEEKLY|06507|1084856|/equities/charnic-capital|JKSE|186.01300899348|24|25.696097301956||0|0|0.04|260|-0.7907|26|0.22854057605073|91|55|0.00931|0.21407|-0.28107854918394|0.22854057605073|25.7133422|122.854|99.236641221374|0.4|0.2|0.43742|5|1|0.0035078523489933|0.14968956375839|890|2022-02-20|-0.28409|2022-11-20|0.54|2021-08-01
2024-03-03 21:47:26|WEEKLY|06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|-5303.1161130074|6|244.87549391472||0|0|-0.09556|4930|-0.16279|29|-0.16279069767442|29|48.25|1.00458|1.22013|0.15395764808282|0.28594055939957|207.66592285418|266.69588704697|5666.6666666667|0.563|0.313|0.2452|16|7|0.0072209652509652|0.084665881595882|8825|2019-01-20|-0.27711|2013-08-25|0.47222|2009-08-02
2024-03-03 21:47:27|WEEKLY|06509|102979|/equities/chitose-intern|JKSE|-208.17105638931|11|29.596660032342||0|0|0.10127|142|-0.28829|17|-0.28828828828829|17|40.75|-0.10801|-0.05691|-0.096308392247284|-0.19675610988497|40.516755036831|39.951472115896|39.118457300276|0.667|0.333|0.17685|12|6|-0.0010491783567134|0.065649799599198|400|2014-10-12|-0.23958|2024-02-18|0.30612|2024-02-11
2024-03-03 21:47:27|WEEKLY|06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|-750.1483489933|12|19.216116331099|0|-1|1|0|685|-0.05517|158|-0.055172413793103|158|48.25|-0.05375|-0.01635|-0.086329193251983|-0.12352917704356|68.725877984176|67.031979853284|44.771241830065|0.5|0.375|0.16864|8|5|-0.0013913853904282|0.057605692695214|1800|2016-08-07|-0.16352|2020-03-15|0.144|2020-11-22
2024-03-03 21:47:29|WEEKLY|06511|1159433|/equities/cipta-selera-murni-pt|JKSE|-3377.9706948019|13|176.39120844057||0|0|0.14627|2860|0.04634|9|0.046339285007452|9|27.75|1.60827|3.06348|5.2739587598373|5.2739587598373|1203.45632172|1203.45632172|1451.7766497462|0.5|0.5|0.26868|4|0|0.026201869918699|0.12662243902439|4580|2022-04-24|-0.16923|2020-11-22|0.38211|2020-10-04
2024-03-03 21:47:30|WEEKLY|06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|1054.3493340857|77|74.383555304778||0|0|0.22222|1320|-0.30636|11|0.14569536423841|60|36.16|-0.02386|0.05716|-0.047441272740498|-0.035020312760866|62.071085071142|84.100624569108|455.1724137931|0.368|0.158|0.30703|19|7|0.0040961598951507|0.09382996068152|1745|2016-08-28|-0.24719|2013-08-25|0.34868|2020-04-12
2024-03-03 21:47:30|WEEKLY|06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|-541.04054103155|49|34.185244414194|0.1704|-1|1|0.17037|448|-0.21168|5|-0.21167883211679|5|27.83|-0.40623|-0.31867|-0.23511956130674|-0.21167883211679|44.55717688708|78.832|169.69696969697|0.5|0.167|0.43454|6|4|0.0053302790697674|0.10928623255814|910|2022-06-05|-0.1875|2020-09-13|0.42424|2020-01-19
2024-03-03 21:47:31|WEEKLY|06514|1059849|/equities/cita-mineral|JKSE|1699.7228920775|7|387.14773383715|-0.3099|1|1|-0.30986|1960|1.87895|251|1.8789454018635|251|63.8|-0.16081|0.04222|1.7587937664331|1.7587937664331|1929.240616863|1929.240616863|622.22222222222|0.6|0.6|0.32435|5|1|0.0086539692307692|0.10242018461538|4800|2023-01-01|-0.22973|2018-03-04|0.9359|2014-01-12
2024-03-03 21:47:31|WEEKLY|06515|101381|/equities/citatah-indust|JKSE|-19.803322701789|68|1.8409968105367|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|0.00017244063324539|0.089966754617414|170|2018-10-07|-0.36585|2023-12-10|0.57746|2017-12-03
2024-03-03 21:47:33|WEEKLY|06516|101382|/equities/citra-marga-n|JKSE|-1718.6492824667|31|81.779986208013||0|0|0.06647|1545|0.09506|42|0.095057034220532|42|33.68|-0.15449|-0.01844|0.0017283017529538|0.053303420210085|84.269562093479|104.63922485777|181.76470588235|0.273|0.182|0.25604|22|4|0.0027214526588846|0.077858858625162|2946|2014-08-24|-0.216|2020-06-14|0.6182|2016-01-03
2024-03-03 21:47:34|WEEKLY|06517|1118028|/equities/citra-putra|JKSE|175.89340050269|3|19.035533165769|1.1071|1|2|0.48603|266|0.69138|53|-0.40816326530612|9|50.4|-1.58325|-0.80399|0.43138964918596|0.30139481860652|201.30139168142|119.0160648|86.928104575164|0.6|0.4|0.41725|5|2|0.0079514566929134|0.12554921259843|5575|2019-10-27|-0.20732|2023-05-14|2.02288|2019-01-27
2024-03-03 21:47:34|WEEKLY|06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|-1528.7959166177|23|151.26530553922||0|0|0.13306|1075|-0.30225|8|-0.30224797146774|8|21|-0.13932|0.07789|-0.0062554420729118|-0.074201571874083|82.253763441503|67.127794122542|34.677419354839|0.5|0.333|0.20263|12|2|0.0014906569343066|0.098872080291971|8100|2014-02-02|-0.29012|2014-02-09|0.8|2014-02-02
2024-03-03 21:47:35|WEEKLY|06519|101526|/equities/nirvana-develo|JKSE|-146.48003821273|151|3.2940875860387|-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|-0.00012559523809524|0.06988406462585|335|2012-09-23|-0.17391|2015-08-23|0.29032|2017-12-31
2024-03-03 21:47:36|WEEKLY|06520|101383|/equities/clipan-finance|JKSE|467.05328581585|45|31.181478999018|0.2987|1|2|0.22388|492|-0.25625|20|-0.025862068965517|73|42.59|0.02015|0.07063|0.070058134627274|0.20417196771299|71.341434612181|123.17891853139|309.43396226415|0.647|0.353|0.22696|17|11|0.00257859375|0.07366296875|828|2011-08-07|-0.23506|2011-09-25|0.28205|2022-06-12
2024-03-03 21:47:37|WEEKLY|06521|101384|/equities/colorpak-indon|JKSE|934.56535437419|42|19.941015420114|-0.015|1|1|-0.015|985|-0.03627|38|0.37857142857143|120|45.33|0.13309|0.31283|0.41921758729948|0.51031499076974|370.43337892487|384.37464738554|60.060975609756|0.4|0.333|0.239|15|5|0.001573439667129|0.076342316227462|2800|2011-07-24|-0.60317|2010-03-21|0.4|2011-06-26
2024-03-03 21:47:38|WEEKLY|06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|-553.89342366103|31|51.631141220344||0|0|0.24906|398|-0.26785|16|-0.30432673383423|27|53.5|0.06061|0.20328|-0.28608954812045|-0.30432673383423|50.93347905|69.567|211.33117194839|0.5|0.25|0.36026|4|2|0.0050929508196721|0.11151307377049|915|2022-03-06|-0.20902|2020-03-15|0.31968|2019-08-25
2024-03-03 21:47:39|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
2024-03-03 21:47:39|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
2024-03-03 21:47:40|WEEKLY|06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|-232.49651037375|97|14.806336059438||0|0|0.794|206|-0.46648|4|-0.46648089675067|4|9.83|-0.6807|-0.38677|-0.21251007779903|-0.21251007779903|44.614505688293|44.614505688293|53.926701570681|0.5|0.5|0.5617|6|1|0.006340064516129|0.179568|2800|2022-04-03|-0.29707|2022-04-10|0.66667|2021-11-21
2024-03-03 21:47:41|WEEKLY|06526|1155552|/equities/dana-brata-luhur|JKSE|-862.77284858118|42|33.751989354347|-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|0.00019751196172249|0.10067995215311|1930|2019-12-22|-0.28929|2020-11-08|0.94724|2021-09-19
2024-03-03 21:47:42|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
2024-03-03 21:47:43|WEEKLY|06528|101386|/equities/darma-henwa-tb|JKSE|-82.53806810083|6|8.0126893669435|0|-1|1|0|57|0.05556|32|0.055555555555556|32|61.08|0.07383|0.17188|0.059761738974437|0.035069524019789|148.17649719945|115.81125889128|28.643216080402|0.667|0.5|0.25241|12|7|-0.00036345528455284|0.051027669376694|226|2009-06-14|-0.25843|2017-02-19|0.38462|2017-01-22
2024-03-03 21:47:43|WEEKLY|06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE|-356.00320685504|4|102.00106895168||0|0|0.84848|50|5.54439|36|5.5443854800132|36|37|0.66158|1.17528|1.6713805258581|2.5770707887871|343.1836231904|399.05072464|15.822784810127|0.5|0.333|0.31658|6|2|0.0012316888888889|0.14166057777778|685|2023-12-03|-0.63333|2023-12-31|0.60784|2020-10-11
2024-03-03 21:47:44|WEEKLY|06530|101387|/equities/darya-varia-la|JKSE|-1791.1628954505|95|55.387631816842||0|0|0.32158|1635|0.03879|154|0.038793103448276|154|65.7|0.07115|0.12261|0.19342639495633|0.31698923473124|255.48710949794|283.53025236499|311.42857142857|0.8|0.5|0.2178|10|7|0.0024707190412783|0.056614766977364|4175|2013-06-09|-0.26752|2013-06-09|0.38095|2009-03-08
2024-03-03 21:47:45|WEEKLY|06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|-44762.896181802|5|3170.9653939339|0.0278|-1|1|0.02778|35000|-0.00254|10|-0.0025368456250364|10|24.33|-0.78743|-0.24606|1.1957505970372|1.6174501719164|506.05708913069|543.76735521484|4294.4785276074|0.667|0.5|0.35577|6|3|0.0408816|0.082758533333333|60300|2021-06-20|-0.25233|2023-12-03|2.0184|2021-01-17
2024-03-03 21:47:46|WEEKLY|06532|101224|/equities/delta-jakarta|JKSE|-3603.5801227741|40|74.366633149013|0.0889|-1|1|0.08895|3380|-0.06861|10|-0.068609306574218|10|24.27|-0.05327|0.10661|0.032149629844736|0.087848284443639|5.4633887590126|9.4835905900029|16.095238095238|0.731|0.462|0.12965|26|9|0.002352671641791|0.034368671641791|95000|2010-06-06|-0.97889|2010-08-29|0.33333|2009-04-05
2024-03-03 21:47:47|WEEKLY|06533|101388|/equities/delta-dunia-ma|JKSE|-419.0676364367|20|30.022545478899|0.1503|-1|1|0.15026|328|0.01579|15|0.015789473684211|15|41.67|0.5637|0.88437|0.99367904120953|1.4606615426921|2643.1431028484|2433.560470454|69.344608879493|0.667|0.444|0.37975|18|8|0.0035518465539662|0.12184436931079|2142|2009-08-30|-0.29818|2023-10-22|0.69565|2009-06-14
2024-03-03 21:47:47|WEEKLY|06534|101225|/equities/destinasi-tirt|JKSE|-297.92782124005|17|31.978346372015|0.2368|-1|1|0.23684|232|-0.04298|41|-0.042980160667104|41|22.55|-0.01013|0.17667|0.22165507036569|0.41388585884954|117.92558932125|201.26951509682|232|0.545|0.318|0.33449|22|7|0.00825423828125|0.11496671875|1930|2018-12-02|-0.38095|2010-07-11|0.99013|2021-06-06
2024-03-03 21:47:48|WEEKLY|06535|1097838|/equities/dewata-freight|JKSE|-12.878770466779|140|2.9636311400338|0.9394|-1|1|0.93939|6|-0.36164|32|-0.3616417984023|32|21.5|-0.49354|-0.28498|-0.24078108475136|-0.24078108475136|42.02178094535|42.02178094535|2.3622047244094|0.5|0.5|0.55869|6|3|-0.0038485074626866|0.12483324626866|2130|2019-11-17|-0.58612|2019-11-17|1|2024-02-18
2024-03-03 21:47:50|WEEKLY|06536|101389|/equities/dharma-samuder|JKSE|-72.286673857665|45|4.7622246192215||0|0|0.2027|59|-0.09756|120|-0.097560975609756|120|25.14|-0.11145|-0.03|0.022973059623676|0.030131163611904|112.49812203617|121.53246645304|118|0.643|0.536|0.17548|28|11|0.0027126737967914|0.091658970588235|242|2016-07-17|-0.28319|2015-05-03|0.99|2014-12-14
2024-03-03 21:47:50|WEEKLY|06537|101390|/equities/dharma-satya-n|JKSE|-597.64268612203|43|30.88089537401|0.0877|-1|1|0.08772|520|-0.05785|23|-0.057851239669422|23|28.22|-0.07328|0.01828|-0.013813374716874|0.03794397662631|60.367030080005|102.01319918057|139.03743315508|0.611|0.389|0.20463|18|8|0.0019452181818182|0.070690654545455|968|2015-04-19|-0.16667|2016-01-10|0.4|2016-12-11
2024-03-03 21:47:51|WEEKLY|06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|209.22129871444|23|32.32630416155|0.3067|1|2|0.25217|288|-0.44068|31|-0.44067796610169|31|46.67|-1.05318|-0.96427|-0.44067796610169|-0.44067796610169|55.932|55.932|106.66666666667|0.333|0.333|0.42326|3|1|0.0061954938271605|0.1343187654321|1485|2021-07-11|-0.22727|2021-03-07|1.2037|2021-01-24
2024-03-03 21:47:52|WEEKLY|06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|-14.300500307279|14|2.5587447279336||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|-0.0095934285714286|0.070397904761905|428|2020-04-05|-0.36585|2023-12-10|0.71429|2024-01-28
2024-03-03 21:47:52|WEEKLY|06540|1156578|/equities/diamond-food-indonesia|JKSE|762.47651624395|124|36.484245626492|-0.116|1|1|-0.11602|800|||-0.46686412439837|10|90|0.32963|0.34618|0|0|100|100|59.259259259259|0|0|0.22803|1|1|-0.0018854929577465|0.049225305164319|1370|2020-02-02|-0.31111|2020-02-02|0.16774|2021-10-17
2024-03-03 21:47:54|WEEKLY|06541|102977|/equities/dian-swastatik|JKSE|116792.11771653|12|14573.488855394|1.3918|1|2|0.5982|128975|0.35422|13|0.35421847292175|13|21.76|0.04358|0.27072|0.36404250377323|0.51477885402019|3074.8461021632|2932.0181727538|4606.25|0.64|0.44|0.15311|25|6|0.011431297297297|0.054776396396396|163000|2024-02-04|-0.26796|2011-03-27|0.98214|2009-12-20
2024-03-03 21:47:54|WEEKLY|06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|-383.64530441429|124|51.548434804762|0.9197|-1|1|0.91968|200|16.17241|69|16.172413793103|69|51.5|8.32911|8.41357|16.172413793103|16.172413793103|1717.241|1717.241|70.921985815603|0.5|0.5|0.5169|2|2|0.0048342920353982|0.15501101769911|3460|2021-08-29|-0.31818|2020-03-01|0.56044|2020-06-14
2024-03-03 21:47:55|WEEKLY|06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|47.782405834298|19|1.1798008357089|-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|0.006038051948052|0.14819188311688|3970|2021-07-04|-0.29758|2021-08-01|1.53448|2022-06-05
2024-03-03 21:47:55|WEEKLY|06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|-50.000838015785|151|0.0002793385949374|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|-0.0035196265560166|0.095210331950207|860|2021-02-21|-0.29082|2020-10-25|0.625|2020-12-20
2024-03-03 21:47:56|WEEKLY|06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|-33.467806859636|9|3.1903420578907||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|-0.0076370550161812|0.10432731391586|1730|2016-02-14|-0.35294|2023-07-30|0.5|2023-08-27
2024-03-03 21:47:58|WEEKLY|06546|101392|/equities/duta-anggada-r|JKSE|126.82401188062|30|17.830146632836|-0.1613|1|2|-0.20482|132|-0.25658|72|-0.25657894736842|72|66.18|0.05801|0.2641|-0.14514691199544|-0.14514691199544|61.04518988|61.04518988|49.811320754717|0.273|0.273|0.2917|11|3|0.0015453236459709|0.10321195508587|1050|2013-06-09|-0.30204|2011-02-27|0.5|2011-12-25
2024-03-03 21:47:58|WEEKLY|06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|178.52937098432|23|55.744949939774|0.2595|1|1|0.25954|330|1.5|65|1.5|65|71.4|0.34624|0.39716|1.5|1.5|250|250|175.53191489362|0.2|0.2|0.18673|5|2|0.0052174142480211|0.10785540897098|715|2020-10-25|-0.31613|2019-08-04|0.52288|2020-04-05
2024-03-03 21:47:59|WEEKLY|06548|101393|/equities/duta-pertiwi-t|JKSE|4254.5622914108|107|240.20776425237||0|0|0.27671|4660|0.02667|77|-0.36974789915966|5|16.09|-0.08438|0.05317|-0.098905617713328|-0.048708760143858|21.084454523724|55.686286753318|568.29268292683|0.545|0.364|0.22382|22|6|0.0069998260869565|0.060687086956522|8275|2019-04-14|-0.37902|2019-05-19|0.76974|2019-06-23
2024-03-03 21:48:00|WEEKLY|06549|101391|/equities/dt-pertiwi-nus|JKSE|-515.33061133574|7|37.199183400722||0|0|-0.055|422|0.81581|188|0.815807270429|188|48.57|-0.10695|0.05895|0.094241328635764|0.17482636457052|120.08726202572|129.33946518967|124.11764705882|0.357|0.214|0.24053|14|3|0.0033139504373178|0.078355247813411|1100|2011-09-18|-0.38235|2009-05-10|0.76087|2011-09-18
2024-03-03 21:48:00|WEEKLY|06550|1057061|/equities/dwi-guna-laksana|JKSE|-148.34480254351|49|14.11493418117||0|0|0.23741|106|-0.36239|86|-0.36238532110092|86|45.5|-0.15564|-0.00015|-0.22784055815008|-0.04882451498517|7.5189999276033|57.026619844401|26.903553299492|0.833|0.5|0.5631|6|4|0.00036993769470405|0.15857109034268|740|2017-12-31|-0.28571|2020-02-02|0.6422|2019-12-22
2024-03-03 21:48:02|WEEKLY|06551|101394|/equities/dyandra-media|JKSE|-97.970656750693|19|6.1088695904184|0.0909|-1|1|0.09091|80|0.45545|49|-0.038095238095238|36|68.13|0.13494|0.17959|-0.040749493636709|-0.096727807011252|57.913161836299|64.51308155149|20.253164556962|0.75|0.375|0.30274|8|7|-0.00074511545293073|0.10598756660746|395|2013-04-07|-0.21429|2023-10-29|0.64179|2018-03-18
2024-03-03 21:48:03|WEEKLY|06552|101366|/equities/bw-plantation|JKSE|-58.759900238661|60|2.586633412887|0.1875|-1|1|0.1875|52|-0.34694|65|-0.3469387755102|65|28.33|-0.1076|0.00407|-0.07409406398271|-0.086826625036918|15.223294103545|22.229419169031|9.811320754717|0.667|0.5|0.32158|24|10|-0.00053033829499323|0.097606698240866|1488|2012-04-15|-0.51889|2014-09-28|0.4699|2013-09-01
2024-03-03 21:48:03|WEEKLY|06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|131.26262373388|154|12.062536539952||0|0|0.85135|137|0.43077|77|-0.21212121212121|6|29.33|-0.16556|-0.01835|0.10932400932401|-0.21212121212121|112.72750676|78.788|109.6|0.667|0.333|0.38612|3|1|0.0023971784232365|0.1146212033195|236|2019-08-18|-0.2619|2020-03-01|0.28235|2019-11-17
2024-03-03 21:48:04|WEEKLY|06554|102133|/equities/eka-sari-loren|JKSE|160.95065620401|21|18.860831604365|-0.1821|1|2|-0.32677|171|0.22308|208|0.22307692307692|208|69.71|-0.03407|0.07145|-0.029546404155133|-0.06022853887351|82.698136586978|77.833540317156|22.064516129032|0.571|0.429|0.41656|7|3|-0.0007571062992126|0.13688614173228|840|2014-04-27|-0.23936|2017-02-26|0.35829|2023-10-15
2024-03-03 21:48:04|WEEKLY|06555|101395|/equities/ekadharma-inte|JKSE|-264.55065734314|73|6.6280652765458|0.0593|-1|1|0.05926|254|0.29808|119|0.29807692307692|119|29.4|-0.00223|0.23704|0.1758417541512|0.33802156195535|-439.25234269181|5376.2754587013|4233.3333333333|0.553|0.383|0.23722|47|16|0.0070173452544704|0.072756292984869|359|2021-06-20|-0.6|1998-03-29|1|1998-05-31
2024-03-03 21:48:06|WEEKLY|06556|101226|/equities/elang-mahkota|JKSE|-594.68936672145|94|43.563122240484||0|0|0.763|474|-0.61823|10|1.9391304347826|57|37.75|0.20759|0.38146|0.59500405323805|1.275377314953|501.54027644793|1613.2673782886|75.238095238095|0.625|0.313|0.26207|16|6|0.003898593974175|0.088223428981349|12750|2015-03-08|-0.89247|2017-03-19|0.46154|2015-02-01
2024-03-03 21:48:07|WEEKLY|06557|101396|/equities/electronic-cit|JKSE|-342.15531545023|13|30.846594635068|0.0789|-1|1|0.07895|280|0.23288|48|0.23287671232877|48|32.5|-0.00122|0.09588|0.066472012611819|0.0024330818008492|131.19728044559|94.613195962698|7.3202614379085|0.375|0.313|0.26927|16|5|-0.0030174248120301|0.09041795112782|4100|2013-07-28|-0.26961|2015-11-15|0.32843|2015-02-15
2024-03-03 21:48:08|WEEKLY|06558|101397|/equities/elnusa-tbk|JKSE|352.16204241441|104|21.44381430639||0|0|0.19876|386|-0.23846|7|-0.20245398773006|14|39.18|0.01527|0.12858|0.16074514001797|0.30293893167389|172.89912824836|263.51843039843|194.94949494949|0.529|0.353|0.30084|17|5|0.002770156046814|0.087328608582575|740|2014-08-17|-0.23478|2020-03-15|0.51515|2009-04-19
2024-03-03 21:48:08|WEEKLY|06559|1050170|/equities/emdeki-utama|JKSE|189.96765234656|42|5.9453600220469||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|8.2018072289157E-5|0.078008373493976|348|2018-12-16|-0.1831|2021-01-03|0.32961|2020-12-20
2024-03-03 21:48:09|WEEKLY|06560|101398|/equities/energi-mega-pe|JKSE|-257.21573765765|5|18.238579219218||0|0|0|202|-0.29371|20|-0.29370629370629|20|42.61|0.55412|0.80454|1.008399315599|1.3253872956068|11826.930205305|7581.9937168426|301.49253731343|0.611|0.444|0.29797|18|9|0.010720739299611|0.11057771725032|1464|2012-05-20|-0.575|2017-07-30|6.07692|2012-05-20
2024-03-03 21:48:11|WEEKLY|06561|101227|/equities/enseval-putera|JKSE|-2742.1016442121|18|67.367214737383|0.027|-1|1|0.02703|2520|0.07795|41|0.077945465019035|41|34.5|0.12351|0.28205|0.52295285561471|0.58984689901902|734.56276518122|654.92984529214|526.09603340292|0.389|0.333|0.12285|18|3|0.0038109717868339|0.049659059561129|4000|2013-12-22|-0.1806|2018-02-25|0.45985|2015-11-29
2024-03-03 21:48:11|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
2024-03-03 21:48:12|WEEKLY|06563|101228|/equities/equity-develop|JKSE|50.361356231238|34|6.3286518899277|-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|0.0053226276276276|0.14537384384384|374|2021-12-12|-0.32168|2010-04-25|0.80519|2014-08-24
2024-03-03 21:48:13|WEEKLY|06564|1174795|/equities/era-graharealty-pt-tbk|JKSE|-131.90802791927|1|13.969342639757||1|0|0|89|-0.42208|65|-0.42207792207792|65|69|-0.19532|-0.17799|-0.42207792207792|-0.42207792207792|57.792|57.792|55.974842767296|0.5|0.5|0.4933|2|1|-0.00026811594202899|0.1391397826087|386|2021-09-12|-0.33482|2021-07-18|0.56863|2021-09-05
2024-03-03 21:48:13|WEEKLY|06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|-54.313100052956|104|1.4377000176519|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|-0.00064057142857143|0.123483|790|2020-08-09|-0.28676|2021-03-21|1.79688|2021-03-07
2024-03-03 21:48:15|WEEKLY|06566|101399|/equities/erajaya-swasem|JKSE|372.34012204675|4|32.886625984415||0|0|-0.00437|456|-0.06019|18|-0.047365202419083|35|36.88|-0.0134|0.20164|0.23406876212744|0.3095434349046|189.09429089932|201.20480831159|45.148514851485|0.529|0.412|0.30781|17|4|0.0029894761904762|0.1034979047619|3500|2013-06-02|-0.81101|2016-01-24|0.41697|2019-06-30
2024-03-03 21:48:15|WEEKLY|06567|101229|/equities/eratex-djaja-t|JKSE|-383.63858966186|13|40.546196553953||0|0|-0.10656|270|-0.14071|19|-0.14071453675456|19|28.48|-0.19483|0.27302|0.43129750075609|0.63544769373234|268.9429853058|524.44267670536|135|0.429|0.333|0.38508|21|2|0.011393262295082|0.14282019672131|630|2023-01-08|-0.86667|2011-05-15|1.27523|2021-03-07
2024-03-03 21:48:16|WEEKLY|06568|1158985|/equities/esta-multi-usaha-pt|JKSE|-95.975059484743|3|9.1583531615809|0.0139|-1|1|0.01389|71|-0.32928|3|-0.3292827681127|3|34|0.57693|0.73815|-0.3292827681127|-0.3292827681127|67.072|67.072|101.806713758|0.167|0.167|0.44513|6|1|0.0077074757281553|0.16239805825243|595|2022-06-26|-0.32283|2023-06-25|0.65428|2021-11-21
2024-03-03 21:48:17|WEEKLY|06569|1117906|/equities/estika-tata-tiara|JKSE|167.09874262501|76|25.63375245833|2.9016|1|1|2.90164|238|-0.04592|31|-0.045916490210235|31|63.67|0.22743|0.35431|-0.045916490210235|-0.045916490210235|95.408|95.408|70.414201183432|0.333|0.333|0.32064|3|1|0.0016738721804511|0.1281222556391|446|2020-01-19|-0.25|2020-03-01|0.45562|2023-11-26
2024-03-03 21:48:17|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
2024-03-03 21:48:19|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
2024-03-03 21:48:20|WEEKLY|06572|101230|/equities/ever-shine-tex|JKSE|-53.167899706102|19|1.0559665687008|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|0.0031202916666667|0.101015|220|2014-03-23|-0.27397|2020-10-25|0.47143|2018-04-01
2024-03-03 21:48:20|WEEKLY|06573|101403|/equities/exploitasi-ene|JKSE|49.999999999986|283|4.6992275555206E-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|0.0019392510402219|0.063988654646324|485|2012-12-02|-0.27007|2015-01-25|0.74419|2012-09-23
2024-03-03 21:48:21|WEEKLY|06574|101404|/equities/express-transi|JKSE|-50.000000001002|248|3.340543835539E-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|-0.0012984629981025|0.071175464895636|1950|2013-09-22|-0.34444|2019-05-26|1.2|2018-03-18
2024-03-03 21:48:22|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
2024-03-03 21:48:23|WEEKLY|06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE|-60.360051450775|38|10.620017150258||0|0|0.91716|28|-0.23913|3|-0.23912790652758|3|13|-0.70873|-0.4961|-0.23912790652758|-0.23912790652758|76.087|76.087|11.570247933884|0.5|0.5|0.48083|2|0|-0.02127619047619|0.17108380952381|645|2022-01-02|-0.38462|2022-02-20|0.37037|2024-02-04
2024-03-03 21:48:24|WEEKLY|06577|1168850|/equities/fap-agri-tbk-pt|JKSE|5139.3794711375|136|56.24254279287||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|0.0044514110429448|0.024732085889571|5375|2023-11-19|-0.0613|2021-01-17|0.11111|2023-04-02
2024-03-03 21:48:25|WEEKLY|06578|101231|/equities/fast-food-indo|JKSE|-835.36811647715|101|51.874391448831||0|0|0.23684|725|-0.12844|65|-0.12844036697248|65|21.59|-0.00082|0.04692|0.076100311135447|0.076904830265786|271.00702499637|252.14325396828|108.37070254111|0.741|0.593|0.11867|27|9|0.0015088140556369|0.056901800878477|3450|2013-07-28|-0.49046|2014-12-14|0.2688|2016-04-10
2024-03-03 21:48:25|WEEKLY|06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|-77.608321990701|2|8.7088464156867||0|0|-0.03774|55|-0.23737|9|-0.23737079383012|9|37.25|-0.00048|0.0712|-0.23535206358173|-0.23737079383012|58.46855421|76.263|40.14598540146|0.5|0.25|0.32379|4|1|-0.0037842666666667|0.1210848|139|2021-04-18|-0.23358|2021-04-18|0.21053|2024-02-11
2024-03-03 21:48:26|WEEKLY|06580|101406|/equities/first-media-tb|JKSE|-89.841570867052|17|7.7805236223506||0|0|0.08571|64|-0.25041|18|-0.25040858701299|18|32.38|0.11259|0.28396|0.31950915619662|0.31836459978456|739.69520518227|408.68873539414|8.9635854341737|0.571|0.429|0.27047|21|4|0.0010066522988506|0.12011604885057|3800|2014-09-28|-0.34324|2017-01-01|0.75163|2021-11-28
2024-03-03 21:48:28|WEEKLY|06581|101604|/equities/tiga-pilar-sej|JKSE|111.15574553907|18|16.291596343619|-0.1014|1|1|-0.10135|133|-0.33141|7|-0.33140700343378|7|38.18|0.02779|0.10922|0.15189407195259|0.2179871720574|149.01048592379|181.40375433548|37.254901960784|0.353|0.294|0.28404|17|5|0.0006040990990991|0.096276681681682|2620|2014-06-01|-0.33696|2018-07-01|0.32407|2020-11-22
2024-03-03 21:48:28|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
2024-03-03 21:48:29|WEEKLY|06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE|-176.89404412534|121|15.513076798877|||0|0.47727|161|||2.7279151943463|37|0|0|0|0|0|100|100|52.272727272727|0|0|0|0|0|-0.0045178333333333|0.093536583333333|312|2021-11-14|-0.12832|2022-01-30|0.16779|2023-10-29
2024-03-03 21:48:30|WEEKLY|06584|101407|/equities/fortune-indone|JKSE|532.63796925719|5|67.454010247603|3.6012|1|2|1.7551|810|-0.35294|30|0.58878504672897|22|49.33|0.10643|0.33733|0.9352476807112|1.3646439664385|507.26751348083|783.95745909318|1620|0.267|0.2|0.34181|15|2|0.0096760215053763|0.13718571236559|1170|2014-07-20|-0.28873|2021-03-21|1.28037|2021-02-28
2024-03-03 21:48:30|WEEKLY|06585|101408|/equities/fortune-mate-i|JKSE|-392.99284145289|35|57.330947150965|0.695|-1|1|0.69496|212|-0.09574|74|-0.036897963486699|21|18.97|-0.02876|0.12921|-0.10264480588296|0.051585895521049|-42.727893371986|129.92565403697|235.55555555556|0.448|0.241|0.22645|29|5|0.0062064554794521|0.098940496575342|1620|2023-07-02|-0.40343|2023-07-09|1.01172|2023-01-08
2024-03-03 21:48:32|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
2024-03-03 21:48:33|WEEKLY|06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|-331.99963757802|99|34.333212526008||0|0|0.5581|232|||-0.23295454545455|21|71.5|1.41887|1.56051|0|0|100|100|174.43609022556|0|0|0.29653|2|0|0.0050242738589212|0.13129082987552|825|2022-02-27|-0.3|2023-01-15|0.32222|2023-02-19
2024-03-03 21:48:33|WEEKLY|06588|101410|/equities/gajah-tunggal|JKSE|820.23614477165|13|118.62830814592||0|0|0.175|1175|0.16271|22|0.16271236403801|22|40.11|0.1929|0.37833|0.61334470552783|0.80923923099489|1414.0897064881|569.78081309982|635.13513513514|0.579|0.368|0.264|19|8|0.004719857881137|0.093451291989664|3675|2013-07-28|-0.20732|2020-03-22|0.57407|2023-07-09
2024-03-03 21:48:34|WEEKLY|06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|-780.92963472383|20|115.97654490794|0.122|-1|1|0.12195|432|-0.44719|11|-0.44719101123596|11|33|-0.15542|-0.07794|-0.039368934031392|-0.002740668260762|62.513671004164|73.480659423055|130.90909090909|0.667|0.5|0.51404|6|5|0.0049671428571429|0.13484811059908|1100|2023-08-06|-0.45333|2023-10-22|0.3299|2020-05-17
2024-03-03 21:48:35|WEEKLY|06590|101411|/equities/garda-tujuh-bu|JKSE|-692.58508039351|12|96.861693464504||0|0|-0.18563|396|0.21902|6|0.21901660439256|6|31.43|1.37534|2.08998|2.5732243450268|3.5940034277776|-149.70764258242|285.81683471136|356.75675675676|0.571|0.429|0.66977|14|5|0.014112638580931|0.17592964523282|7300|2012-09-23|-0.43548|2014-01-12|1.375|2011-08-21
2024-03-03 21:48:36|WEEKLY|06591|101412|/equities/garuda-indones|JKSE|60.075360534713|28|7.8009417887082||0|0|-0.27083|70|-0.11585|11|-0.11585365853659|11|37.8|0.04672|0.15122|0.068085521931126|0.043849756635565|161.19220376102|106.43097721041|11.382113821138|0.733|0.467|0.2904|15|8|-0.0014191245791246|0.086672306397306|774|2012-07-22|-0.28834|2023-01-15|0.5|2023-08-27
2024-03-03 21:48:37|WEEKLY|06592|1052356|/equities/garuda-maintenance-facility|JKSE|63.804568028975|28|4.7318106570083|0.2212|1|2|-0.16129|78|-0.0098|10|-0.0098039215686274|10|60.6|0.09253|0.22757|0.058213507625272|-0.15767973856209|102.457538712|68.7634488|21.428571428571|0.6|0.4|0.30442|5|3|-0.0022496363636364|0.10109821212121|408|2017-11-19|-0.30108|2023-09-03|0.52459|2023-08-27
2024-03-03 21:48:37|WEEKLY|06593|955953|/equities/garuda-metalindo-tbk|JKSE|-915.97190536488|13|53.787414448518|0.0828|-1|1|0.08284|775|-0.2|63|0.08843537414966|91|30.5|-0.05158|0.01996|-0.017043798206931|-0.003249155261198|84.245171534733|97.474617446475|80.310880829016|0.571|0.357|0.17683|14|8|0.0017622095671982|0.082280751708428|1660|2022-07-10|-0.28352|2022-07-24|0.85507|2021-03-07
2024-03-03 21:48:38|WEEKLY|06594|1097268|/equities/garudafood-putra-putri|JKSE|-449.7312039129|60|20.253510128049|0.0866|-1|1|0.08658|422|0.69231|120|0.69230769230769|120|110|0.59615|0.61553|0.69230769230769|0.69230769230769|169.231|169.231|77.289377289377|0.5|0.5|0.18385|2|2|-0.00028329749103943|0.055133405017921|635|2022-04-03|-0.13964|2018-11-04|0.18774|2021-02-14
2024-03-03 21:48:39|WEEKLY|06595|1153099|/equities/gaya-abadi-sempurna|JKSE|-79.474109213511|25|8.491369737837|0.5225|-1|1|0.52252|53|-0.59294|3|-0.59293680297398|3|25.38|-0.74987|-0.43134|-0.056801131820014|0.012748188374762|52.973956491478|65.87981158|10.49504950495|0.375|0.25|0.60871|8|3|0.0024306607929515|0.15181176211454|14475|2021-08-15|-0.29582|2021-09-05|1.42574|2019-10-20
2024-03-03 21:48:40|WEEKLY|06596|101413|/equities/gema-grahasara|JKSE|210.98454144|43|52.029151759831|-0.0601|1|2|-0.11972|250|0.1125|54|-0.13978494623656|45|61.64|0.169|0.49933|0.28901485099939|0.55381197996102|173.22944709441|217.72855824134|280.8988764045|0.636|0.364|0.22247|11|6|0.0043986388888889|0.092945791666667|590|2012-05-20|-0.78876|2013-05-12|0.45251|2010-07-18
2024-03-03 21:48:41|WEEKLY|06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE|97.824909396571|62|18.628378208653|-0.2025|1|1|-0.20245|130|||-0.13978494623656|45|67|0.13298|0.15258|0|0|100|100|69.148936170213|0|0|0.61773|1|1|-0.000233359375|0.15670875|240|2021-09-26|-0.21379|2023-09-24|0.216|2022-01-23
2024-03-03 21:48:42|WEEKLY|06598|1073263|/equities/gihon-telekom|JKSE|-2020.1453255365|105|105.53682103332||0|0|0.07|1860|-0.62362|33|-0.0082949540095573|72|49.25|-0.17517|-0.09928|-0.31595559508596|-0.0082949540095573|37.32598098|99.171|118.09523809524|0.5|0.25|0.29587|4|1|0.0024829568106312|0.096987043189369|3200|2021-11-07|-0.24762|2018-04-22|0.20295|2020-08-16
2024-03-03 21:48:42|WEEKLY|06599|1155107|/equities/ginting-jaya-energi|JKSE|49.994101005758|116|0.0019663314139183|-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|-0.0042941428571429|0.089970333333333|462|2019-11-17|-0.55449|2019-12-01|0.92|2020-07-19
2024-03-03 21:48:43|WEEKLY|06600|101414|/equities/global-mediaco|JKSE|-283.93319980199|20|14.644399933997||0|0|0.15328|232|-0.09094|74|-0.090938624893768|74|31.67|0.06338|0.14206|0.23116693429363|0.42343076914172|106.12700392322|231.3168889689|136.47058823529|0.417|0.292|0.28809|24|8|0.0026348010269576|0.096408934531451|2800|2013-05-19|-0.24841|2020-03-15|0.40972|2022-07-31
2024-03-03 21:48:44|WEEKLY|06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE|-66.157508328395|40|6.8858399150651||0|0|0.55474|61|-0.37156|31|-0.37155963302752|31|44.5|-0.01213|-0.00306|-0.37155963302752|-0.37155963302752|62.844|62.844|18.263473053892|0.5|0.5|0.46454|2|1|-0.00579859375|0.144812734375|915|2021-10-03|-0.39552|2023-06-25|0.58683|2021-09-19
2024-03-03 21:48:45|WEEKLY|06602|101415|/equities/global-telesho|JKSE|-101.77034439143|145|8.75678146381||0|0|0.68534|73|0.26551|15|0.26550598042618|15|43.5|-0.23465|0.05666|-0.0047113192407591|-0.0047113192407591|87.52904091183|87.52904091183|5.84|0.375|0.375|0.53906|8|1|0.0040805284552846|0.16649321138211|2275|2013-06-02|-0.52701|2018-12-30|2.03097|2018-12-23
2024-03-03 21:48:46|WEEKLY|06603|101416|/equities/golden-eagle-e|JKSE|-992.38569714348|11|74.215709143045||0|0|0.15676|780|4.76923|53|4.7692307692308|53|43.43|3.56276|5.58689|11.012112998998|15.317660166542|36999.141087121|32436.129218724|6000|0.5|0.357|0.33535|14|4|0.014618236245955|0.12637614886731|2065|2015-05-31|-0.38655|2016-02-07|1.975|2010-06-27
2024-03-03 21:48:46|WEEKLY|06604|101233|/equities/golden-energy|JKSE|-6360.9288405427|18|207.80961351424||0|0|0|5750|-0.18728|10|-0.18727915194346|10|36.9|-0.16295|-0.03707|-0.12931646490377|0.036061499513927|20.522526786436|98.161896253553|200|0.7|0.5|0.25034|10|4|0.0047025388601036|0.077022435233161|9650|2022-01-02|-0.2378|2015-08-09|0.53892|2021-12-12
2024-03-03 21:48:47|WEEKLY|06605|1138474|/equities/golden-flower-tbk-pt|JKSE|331.86171849392|12|157.47194964971|0.5642|1|2|-0.06038|498|-0.33379|59|-0.33379213535641|59|67.67|-0.34063|-0.00456|-0.33379213535641|-0.33379213535641|66.621|66.621|73.777777777778|0.333|0.333|0.7006|3|0|0.011123271028037|0.21414172897196|3090|2019-09-08|-0.28571|2021-07-18|1.40909|2023-09-17
2024-03-03 21:48:49|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
2024-03-03 21:48:49|WEEKLY|06607|943650|/equities/goodyear-indon|JKSE|-1509.5072466488|4|94.280133234357|-0.04|-1|1|-0.04|1300|-0.10714|63|-0.10714285714286|63|23.27|-0.11314|0.10807|-0.028351717040489|-0.042753504443188|18.674674935879|18.088891806679|14.857142857143|0.462|0.385|0.16482|26|8|0.0015672697368421|0.051940805921053|14800|2010-05-02|-0.90383|2010-05-09|1.16429|2021-02-28
2024-03-03 21:48:50|WEEKLY|06608|101418|/equities/gowa-makassar|JKSE|-8905.4352491315|9|1568.4784163772||0|0|-0.61538|4200|-0.83658|5|-0.83658214709768|5|19.44|0.24552|0.57963|0.97920024009792|1.2854983356703|265.49807433133|326.27332474617|2545.4545454545|0.5|0.389|0.27401|18|5|0.021519664804469|0.065074329608939|23875|2023-12-17|-0.8911|2024-01-07|1.9902|2013-05-05
2024-03-03 21:48:51|WEEKLY|06609|101419|/equities/gozco-plantati|JKSE|82.880029411286|57|18.402512143814|-0.2033|1|1|-0.20325|98|0.03906|19|-0.037735849056604|3|47.67|0.131|0.26463|0.29912022698964|0.39730087158678|261.65751444795|192.39113455487|144.11764705882|0.533|0.333|0.2718|15|7|0.0029603631647211|0.089577367055772|392|2010-04-18|-0.20615|2010-05-23|0.79104|2022-02-13
2024-03-03 21:48:51|WEEKLY|06610|985853|/equities/graha-andrasentra-propertindo|JKSE|-50.000000004574|279|1.5245828504105E-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|-0.00075925566343042|0.044626472491909|490|2017-02-05|-0.41784|2017-02-12|0.84932|2016-11-13
2024-03-03 21:48:53|WEEKLY|06611|101420|/equities/graha-layar-pr|JKSE|1736.2161716181|30|260.32150600672||0|0|-0.36455|1900|-0.06028|31|0.22490968287668|3|20.65|-0.0785|0.21725|0.14929084272101|0.23397311977125|236.04622065083|327.88291531932|109.32105868815|0.529|0.412|0.15697|17|1|0.0044878157894737|0.080194157894737|6050|2017-04-16|-0.28333|2021-05-23|0.62|2020-01-19
2024-03-03 21:48:54|WEEKLY|06612|1166028|/equities/grand-house-mulia-pt|JKSE|-314.70449755571|32|34.234832518571|0.6479|-1|1|0.64786|206|0.52837|12|0.52837257672322|12|24.83|-0.17681|-0.05809|0.35704292015627|0.4355643802344|246.268092144|205.22341012|69.830508474576|0.5|0.333|0.45135|6|3|0.0036828333333333|0.12687283333333|1260|2021-06-06|-0.42018|2023-10-15|0.57895|2022-10-23
2024-03-03 21:48:54|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
2024-03-03 21:48:55|WEEKLY|06614|101422|/equities/greenwood-seja|JKSE|-170.26682951862|23|7.4222765062065|0.087|-1|1|0.08696|147|-0.05848|54|-0.058479532163743|54|43.29|-0.11287|-0.05253|-0.079556437957021|-0.087202363602086|35.073188684371|50.499284471996|71.707317073171|0.786|0.5|0.28411|14|10|0.0013541560509554|0.096522643312102|315|2013-03-24|-0.25|2020-03-15|0.69697|2021-10-24
2024-03-03 21:48:56|WEEKLY|06615|1177104|/equities/gts-internasional-tbk-pt|JKSE|-54.627542550436|129|1.4954928397558|||0|0.38272|50|||-0.058479532163743|54|0|0|0|0|0|100|100|61.728395061728|0|0|0|0|0|-0.00263078125|0.083105703125|88|2021-10-03|-0.18033|2022-01-16|0.2|2022-01-23
2024-03-03 21:48:57|WEEKLY|06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|-22910.090235488|18|947.14048450122||0|0|0.1031|20225|0.02968|40|0.029680365296804|40|34.27|0.16847|0.2018|-0.0024745987114637|-0.03259013299134|80.893317961968|66.413401831265|345.7264957265|0.636|0.409|0.20651|22|14|0.0027921919584955|0.065276108949416|100975|2019-03-10|-0.2064|2019-09-22|0.27883|2023-01-29
2024-03-03 21:48:58|WEEKLY|06617|1078225|/equities/guna-timur-raya|JKSE|-99.343920578833|87|6.1522509703772|0.2149|-1|1|0.21488|95|-0.1875|40|-0.18749892946845|40|53|0.2972|0.57457|0.34656980490308|0.34656980490308|152.802|152.802|17.757009345794|0.5|0.5|0.44162|4|1|-0.0021536912751678|0.12547681208054|860|2018-07-15|-0.42695|2018-07-22|0.5|2018-07-08
2024-03-03 21:48:58|WEEKLY|06618|101424|/equities/gunawan-dianja|JKSE|-151.02299187046|61|12.840997290152||0|0|0.0813|113|0.48315|106|0.79016135274171|23|56|-0.0018|0.17988|0.035502091081214|0.22441542333744|57.280038786889|150.54777093646|86.259541984733|0.5|0.25|0.33501|12|5|0.0027278551912568|0.11348983606557|284|2018-07-01|-0.25|2022-12-11|1|2018-06-10
2024-03-03 21:48:59|WEEKLY|06619|1152962|/equities/gunung-raja-paksi|JKSE|-494.47364050527|3|29.142092151581|-0.0437|-1|1|-0.04369|430|-0.14523|27|-0.14522821576763|27|57.25|0.14357|0.2402|0.098502946227785|0.098502946227785|114.72979371|114.72979371|50.292397660819|0.5|0.5|0.28527|4|2|-5.0822510822511E-5|0.12351476190476|950|2022-01-02|-0.26337|2021-01-31|0.4749|2021-10-31
2024-03-03 21:49:00|WEEKLY|06620|943648|/equities/h-m-sampoerna|JKSE|822.40540717665|17|48.200362551536|-0.1218|1|1|-0.12183|865|-0.02604|26|-0.015384615384615|15|38.13|0.33658|0.40802|0.33627098459666|0.51279852084611|9614.3655050632|5584.9270562461|5261.5570066925|0.667|0.4|0.22504|45|25|0.0041117609699769|0.06757662817552|5550|2018-01-28|-0.31734|1990-10-07|0.67166|1998-11-22
2024-03-03 21:49:02|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
2024-03-03 21:49:02|WEEKLY|06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE|-60.628348007172|2|3.209449335724|0.0196|-1|1|0.01961|50|0.54054|70|0.094967029915694|12|35.5|0.24238|0.3486|0.31775378522812|0.094967029915694|168.68450838|109.497|18.796992481203|0.5|0.25|0.34498|4|2|-0.0045986713286713|0.11682160839161|266|2021-06-06|-0.28846|2022-07-17|0.72581|2022-04-24
2024-03-03 21:49:03|WEEKLY|06623|101207|/equities/ahap-tbk|JKSE|91.240541169892|29|23.753152943369|1.0234|1|2|0.75294|149|0.50906|111|0.50905557078864|111|22.13|-0.12459|-0.03327|0.0076989377215426|0.053411248878377|43.858073878541|99.297882051837|292.1568627451|0.613|0.419|0.23634|31|10|0.0060078291316527|0.11168119047619|240|2010-06-13|-0.43529|2010-06-20|0.7069|2022-07-24
2024-03-03 21:49:04|WEEKLY|06624|1025104|/equities/hartadinata-abadi|JKSE|-446.26958909564|11|28.423196365214|-0.0289|-1|1|-0.0289|356|0.32061|157|0.3206106870229|157|83.75|0.05867|0.12551|0.16409322229933|0.3206106870229|133.06202238|132.061|111.25|0.5|0.25|0.26263|4|3|0.0022316231884058|0.085439710144928|580|2023-08-13|-0.23462|2019-12-08|0.61468|2023-02-26
2024-03-03 21:49:04|WEEKLY|06625|101427|/equities/harum-energy|JKSE|-1487.6178979969|16|113.92364921325||0|0|0.10638|1260|5.07751|96|5.0775093673064|96|56.33|0.6001|0.69188|0.98531667473032|1.3654927273385|1571.5897493416|1702.9972767054|117.75700934579|0.583|0.417|0.26184|12|3|0.0025206512301013|0.091903878437048|2950|2022-03-13|-0.17619|2022-06-19|0.4213|2021-09-26
2024-03-03 21:49:06|WEEKLY|06626|1176963|/equities/hasnur-internasional-shipping|JKSE|-278.23808726733|18|19.59428356218||0|0|0.01709|230|-0.03306|87|-0.033057851239669|87|56|0.11001|0.14994|-0.033057851239669|-0.033057851239669|96.694|96.694|70.987654320988|0.5|0.5|0.43708|2|1|-0.00020317829457364|0.11545550387597|362|2022-06-05|-0.19753|2021-09-12|0.24138|2022-02-20
2024-03-03 21:49:06|WEEKLY|06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|-50.507678346286|134|0.16922611542867||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|-0.0051712552301255|0.12697334728033|980|2019-07-21|-0.2406|2022-07-03|0.77778|2021-05-30
2024-03-03 21:49:07|WEEKLY|06628|101428|/equities/hero-super-mar|JKSE|-1075.9442630225|105|83.648087674156|0.4936|-1|1|0.49363|795|0.65263|105|0.65263157894737|105|31.11|0.31343|0.50768|0.67668110777775|0.84311432789042|1277.9452486235|887.46632120351|206.49350649351|0.667|0.5|0.21834|18|7|0.0041544728915663|0.081603463855422|7219|2012-04-15|-0.23909|2010-12-19|1.36912|2012-04-15
2024-03-03 21:49:08|WEEKLY|06629|101429|/equities/hexindo-adiper|JKSE|-6057.9914935635|22|254.95192372934||0|0|-0.06195|6000|0.06939|29|0.02622165225237|4|31.33|0.10537|0.21927|0.38220161622242|0.52966366357155|1052.0752635548|753.9615396092|750|0.583|0.375|0.19826|24|9|0.0041377102199224|0.067607503234153|11500|2012-03-25|-0.22998|2021-10-03|0.42857|2016-10-02
2024-03-03 21:49:08|WEEKLY|06630|943655|/equities/hd-capital|JKSE|-6.4470456732052|270|0.99240163289574||0|0|0.94|3|-0.10714|3|-0.10714285714286|3|35.1|-0.13989|0.07828|-0.025199160307337|-0.0079578547687571|88.628603048358|96.013999922388|4.2253521126761|0.4|0.3|0.18042|10|3|-0.0029315161290323|0.036404451612903|91|2014-08-31|-0.35714|2023-07-16|1|2023-10-22
2024-03-03 21:49:10|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
2024-03-03 21:49:11|WEEKLY|06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|-606.93909407809|15|26.709056080908||0|0|-0.04425|590|1.27823|55|1.2782258064516|55|57.75|1.53844|1.80497|2.5626423149905|2.5626423149905|1104.27175038|1104.27175038|256.52173913044|0.5|0.5|0.30259|4|2|0.0091373469387755|0.13556195918367|665|2023-09-10|-0.44783|2019-06-23|0.76056|2021-10-10
2024-03-03 21:49:11|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
2024-03-03 21:49:12|WEEKLY|06634|101432|/equities/hotel-sahid-ja|JKSE|-2797.0791179262|3|466.52637264205|-0.0304|-1|1|-0.03042|1355|0.21967|17|0.66666666666667|43|30.13|0.20791|0.3812|0.61805327254395|0.98258543760543|4411.7225625912|1761.7592885017|863.05732484076|0.542|0.292|0.30569|24|10|0.0072226068965517|0.08871915862069|5650|2019-01-20|-0.34074|2024-02-04|1.42857|2024-01-14
2024-03-03 21:49:12|WEEKLY|06635|943656|/equities/humpuss-interm|JKSE|-490.83909622693|26|59.779174367815||0|0|-0.33088|362|-0.25585|17|-0.25584548722462|17|41.21|0.06204|0.14156|0.19033527326264|0.24424391207359|134.3283967902|145.88385711204|65.818181818182|0.429|0.357|0.35716|14|5|0.0033997674418605|0.094622458471761|1175|2022-05-01|-0.22111|2022-07-17|1.28|2023-05-14
2024-03-03 21:49:14|WEEKLY|06636|101433|/equities/ictsi-jasa-pri|JKSE|113.35346353567|5|11.382178821443|1.6864|1|2|1.3|161|0.06122|61|0.061224489795918|61|39.6|0.02798|0.43599|0.81432746230128|1.1043228029986|2607.9174630111|5190.2652978712|146.36363636364|0.733|0.533|0.45254|15|6|0.0091997658862876|0.15216339464883|2600|2012-09-30|-0.39655|2015-11-29|2.44828|2012-09-02
2024-03-03 21:49:15|WEEKLY|06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE|-76.790637206703|31|8.7951430092558||0|0|0.13158|66|0.07683|32|0.076828434327928|32|49|0.28477|0.49853|0.076828434327928|0.076828434327928|107.683|107.683|39.05325443787|0.5|0.5|0.50432|2|0|0.000903671875|0.17866875|242|2021-10-10|-0.37079|2023-01-08|0.5814|2021-09-26
2024-03-03 21:49:15|WEEKLY|06638|1155911|/equities/ifishdeco-pt|JKSE|-1001.7941173505|96|58.098039116838||0|0|0.23077|800|1.51667|66|1.5166667445771|66|30.75|0.16032|0.33668|0.58560609956125|0.58560609956125|164.72863485|164.72863485|123.07692307692|0.5|0.5|0.45964|4|1|0.0045718348623853|0.13666880733945|2590|2022-01-16|-0.23667|2022-03-13|0.28755|2021-02-21
2024-03-03 21:49:16|WEEKLY|06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE|44.759308892508|15|9.5463611505688|-0.203|1|2|-0.25397|47|-0.31794|12|-0.31794145585751|12|45.33|-0.03566|0.04562|-0.31794145585751|-0.31794145585751|68.206|68.206|35.338345864662|0.333|0.333|0.44853|3|0|-0.0033006|0.13886086666667|212|2021-04-18|-0.36207|2021-04-25|0.3125|2023-11-26
2024-03-03 21:49:16|WEEKLY|06640|943664|/equities/impack-pratama|JKSE|-486.13014785175|38|33.265139919972||0|0|-0.08306|384|0.076|39|0.075998056315751|39|54.63|-0.12667|0.23674|0.063060156984672|0.079080209312896|126.55282848834|124.68258964368|63.20987654321|0.5|0.375|0.15014|8|1|0.0025686708860759|0.040057974683544|4230|2022-08-14|-0.90545|2023-06-18|0.11111|2021-05-02
2024-03-03 21:49:18|WEEKLY|06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|-9374.7121604242|18|588.66364812727||0|0|-0.059|8975|-0.01428|17|-0.014281099760128|17|37.5|0.58733|0.72494|1.4198655227905|2.2730627876748|3090.2361248162|1857.1363274819|862.98076923077|0.5|0.3|0.30253|20|8|0.0051027249022164|0.091320234680574|20700|2018-06-24|-0.28747|2020-03-22|0.48214|2009-05-10
2024-03-03 21:49:19|WEEKLY|06642|1073264|/equities/indah-prakasa-sentosa|JKSE|-213.21103056454|55|25.663309169362||0|0|0.78594|137|-0.43111|5|-0.43111111111111|5|30.75|-0.57471|-0.14165|0.39831889721006|0.51649354795341|184.98229337415|173.67538095667|33.091787439614|0.75|0.5|0.4085|8|4|0.0083814|0.1401316|7350|2021-02-14|-0.30077|2018-05-06|2.01932|2018-04-15
2024-03-03 21:49:19|WEEKLY|06643|101436|/equities/indal-aluminiu|JKSE|-241.78031185469|224|17.926770618229|0.5817|-1|1|0.58173|174|-0.15789|19|-0.15789473684211|19|32.56|-0.19617|-0.07774|-0.11666734670585|0.0017894937457996|15.213185115552|81.870164082064|158.18181818182|0.688|0.438|0.28912|16|12|0.002397190860215|0.088679180107527|845|2017-02-12|-0.49664|2017-04-02|0.25316|2009-10-25
2024-03-03 21:49:20|WEEKLY|06644|101437|/equities/indika-energy|JKSE|-1643.4804791521|43|107.29414374562|0.351|-1|1|0.35096|1350|0.05581|52|0.055813953488372|52|36.2|0.90019|1.02331|2.2043330248965|3.895898295686|3089.433553399|3050.7486758689|61.363636363636|0.45|0.25|0.32973|20|7|0.0028157441253264|0.10504959530026|5550|2011-01-09|-0.3254|2017-05-14|0.50206|2020-03-29
2024-03-03 21:49:21|WEEKLY|06645|101438|/equities/indo-acidatama|JKSE|50.820761748894|35|5.2887486582564|0.1509|1|1|0.15094|61|-0.26471|95|-0.26470588235294|95|54.77|-0.13385|-0.0602|-0.13336975271276|-0.1712583326098|26.779848851737|50.682478750059|87.142857142857|0.615|0.231|0.15894|13|8|0.00056297587131367|0.060484624664879|107|2018-09-23|-0.16393|2020-04-26|0.42623|2009-12-06
2024-03-03 21:49:22|WEEKLY|06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|-50.122644462706|113|0.040881487568624||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|0.0046993582887701|0.15504868983957|760|2019-04-28|-0.5155|2019-07-14|1.46847|2018-12-02
2024-03-03 21:49:23|WEEKLY|06647|101234|/equities/indo-kordsa-tb|JKSE|-6564.3189451133|82|291.34227296665||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|0.017000500963391|0.0881991522158|21600|2017-08-13|-0.784|2010-09-26|4.83333|2010-06-20
2024-03-03 21:49:24|WEEKLY|06648|1177035|/equities/indo-oil-perkasa-pt|JKSE|-158.77637695397|129|15.425458984658|||0|0.81311|114|||-0.18218439854021|7|0|0|0|0|0|100|100|18.688524590164|0|0|0|0|0|-0.010917421875|0.10594390625|570|2021-09-19|-0.2918|2021-09-19|0.1773|2021-12-19
2024-03-03 21:49:24|WEEKLY|06649|101235|/equities/indo-straits|JKSE|-389.88929691414|1|40.963098971381||0|0|0|254|-1.13333|8|-0.34326841349107|9|46.9|-0.21216|-0.00905|-0.19587292228512|0.038492180476932|-11.234975417225|84.264422239746|19.68992248062|0.5|0.4|0.59121|10|3|0.0028120042643923|0.1390344989339|1330|2011-07-24|-0.31771|2020-01-19|0.875|2023-01-01
2024-03-03 21:49:25|WEEKLY|06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|-28198.038721793|18|1106.96122198||0|0|-0.03143|26250|0.13136|35|0.38659543160662|44|37.7|0.11898|0.22731|0.23698927024911|0.41540726459998|380.79469433627|667.46533524883|259.90099009901|0.65|0.4|0.22585|20|9|0.0032008171206226|0.081992321660182|57950|2011-01-09|-0.23501|2020-03-15|0.2616|2020-12-06
2024-03-03 21:49:27|WEEKLY|06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|-10147.018137315|19|384.1629073676||0|0|0.00811|9175|-0.13511|37|-0.13510862854897|37|33.91|-0.11291|-0.059|-0.036998970292796|-0.057997209879524|59.374292225953|58.586321590844|166.81818181818|0.455|0.318|0.2225|22|6|0.0018989921465969|0.071783206806283|27500|2014-07-13|-0.24582|2020-03-15|0.2|2020-03-29
2024-03-03 21:49:27|WEEKLY|06652|101441|/equities/indofarma-tbk|JKSE|-559.73280751172|2|57.244269170575||0|0|0.0102|388|-0.29692|9|-0.2969177867955|9|35.05|0.44891|0.94751|1.0796783741227|1.6692889602411|3960.2992594394|5069.3014632735|445.97701149425|0.636|0.409|0.3172|22|7|0.0076362046632124|0.11663230569948|7350|2021-01-17|-0.40678|2019-12-15|1.33036|2020-07-26
2024-03-03 21:49:28|WEEKLY|06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|-6958.3069377822|23|201.11858588106|-0.0075|-1|1|-0.00755|6675|-0.04676|19|-0.046762589928058|19|41.67|0.0863|0.16381|0.15473325237736|0.29558625274202|235.18192693577|345.82307058914|725.54347826087|0.833|0.5|0.18127|18|13|0.003442914507772|0.057963329015544|9200|2016-10-02|-0.18584|2011-09-25|0.304|2009-05-10
2024-03-03 21:49:29|WEEKLY|06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|10304.199428509|93|457.90212007435|0.3898|1|2|0.34783|11625|-0.10224|11|-0.029844647517495|18|39.93|-0.07128|0.01459|0.05709329901219|0.31888551376178|116.42084681259|161.78582192|407.89473684211|0.4|0.133|0.17107|15|4|0.0027726917510854|0.056184196816208|12550|2019-10-06|-0.18223|2020-03-22|0.16667|2013-09-15
2024-03-03 21:49:29|WEEKLY|06655|1179330|/equities/indointernet-tbk-pt|JKSE|-8473.8295724141|16|1428.033527487|0.0638|-1|1|0.06383|4400|0.19593|4|0.19592875318066|4|35.5|-0.49131|-0.17087|0.063022241012513|0.19592875318066|111.23584116|119.593|144.49917898194|0.5|0.25|0.35168|4|2|0.011554076433121|0.11352713375796|19975|2023-11-19|-0.33149|2023-12-03|0.92611|2021-02-21
2024-03-03 21:49:31|WEEKLY|06656|101444|/equities/indomobil-mult|JKSE|-348.21517560565|20|27.738391868549|0.1613|-1|1|0.16129|260|-0.10959|27|-0.10958971130948|27|34.36|-0.06669|0.0593|0.062817039219156|0.16871556037952|96.023551367854|180.04866003123|48.148148148148|0.429|0.357|0.33535|14|3|0.0014773|0.1114326|912.36999511719|2019-02-03|-0.27824|2016-03-27|0.44|2020-06-28
2024-03-03 21:49:32|WEEKLY|06657|101445|/equities/indomobil-suks|JKSE|-1845.0527602766|39|200.89160822744|0.2905|-1|1|0.29048|1490|1.33083|31|1.3308318523068|31|35.53|0.434|0.61863|0.95195753366427|1.0559467187644|4311.8472039006|3849.7260846939|333.33333333333|0.474|0.421|0.28187|19|4|0.0056092566619916|0.10070625525947|9325|2012-04-22|-0.32215|2009-05-03|0.85587|2010-09-05
2024-03-03 21:49:32|WEEKLY|06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|-178.08919531002|20|14.803573007804|0.0196|-1|1|0.01961|150|-0.11047|91|-0.11046511627907|91|100|0.21482|0.23504|-0.11046511627907|-0.11046511627907|88.953|88.953|40.106951871658|0.5|0.5|0.2499|2|2|-0.0022627853881279|0.099222876712329|466|2019-12-22|-0.40107|2019-12-22|0.28713|2020-01-12
2024-03-03 21:49:33|WEEKLY|06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|-165.4142847929|31|10.576649686708|-0.007|-1|1|-0.00699|144|-0.35|103|-0.35|103|38.3|-0.12109|-0.08819|-0.074830916193207|-0.25546578328458|39.360173581639|30.37482644196|10.322580645161|0.7|0.4|0.36879|10|8|-0.0024176755447942|0.11182062953995|1735|2016-04-24|-0.31563|2019-03-31|0.57143|2021-08-08
2024-03-03 21:49:34|WEEKLY|06660|943994|/equities/indo-prima-prope|JKSE|-623.59616609988|61|51.878849829965||0|0|0.35802|520|0.1045|6|0.10450055013823|6|16.5|0.16341|0.69409|1.0648690104028|1.0648690104028|1414.39714038|1414.39714038|155.22388059701|0.429|0.429|0.25261|14|0|0.014953402061856|0.13165329896907|1900|2018-01-21|-0.43333|2010-06-27|1.53106|2021-04-11
2024-03-03 21:49:35|WEEKLY|06661|101434|/equities/ind-air-transp|JKSE|-53.711478427737|90|1.282099175489||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|0.0028015053763441|0.065400053763441|336.07998657227|2022-04-17|-0.27842|2021-10-31|1.1756|2022-02-13
2024-03-03 21:49:36|WEEKLY|06662|102970|/equities/indonesian-p-p|JKSE|707.26842938533|20|119.5694711844||0|0|0.74138|1010|-1.11224|6|-0.16239316239316|18|32.18|-0.12847|0.02583|-0.23680384211575|0.027465390394184|-6.8112775488288|104.34854350304|808|0.353|0.235|0.38061|17|5|0.0083127385159011|0.11045823321555|1285|2019-02-03|-0.33846|2010-04-11|0.63158|2011-09-25
2024-03-03 21:49:37|WEEKLY|06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|252.83471360267|53|17.294446558052|-0.024|1|2|-0.05369|282|0.81818|34|0.81818181818182|34|63.33|-0.00024|0.22709|0.81818181818182|0.81818181818182|181.818|181.818|68.446601941748|0.333|0.333|0.48061|3|1|0.0039517768595041|0.12247123966942|4550|2020-03-29|-0.29189|2020-07-26|0.915|2020-03-22
2024-03-03 21:49:38|WEEKLY|06664|101446|/equities/indopoly-swaka|JKSE|126.88480954263|62|10.820341043119|-0.2093|1|1|-0.2093|136|-0.21986|1|-0.28378378378378|18|58.45|0.03008|0.17659|0.0049871914945348|-0.0012339190341245|74.52399079936|76.133665023287|57.872340425532|0.545|0.364|0.25284|11|4|0.00067657670454546|0.078549147727273|310|2010-10-31|-0.18222|2011-03-20|0.57303|2014-12-14
2024-03-03 21:49:38|WEEKLY|06665|101236|/equities/indorama-synte|JKSE|2897.8134645528|2|280.77393021226|0.0767|1|2|0.00272|3680|2.02227|90|2.0222658328746|90|26.74|0.12558|0.30548|0.46606432830529|0.6008147979612|960.52712440093|1066.3211590503|836.36363636364|0.593|0.444|0.25891|27|8|0.0074370677731674|0.092301189488243|13625|2022-06-19|-0.32813|2018-07-01|1.14799|2018-06-10
2024-03-03 21:49:40|WEEKLY|06666|101447|/equities/indoritel-makm|JKSE|4098.7250844729|213|174.13514934331|0.4531|1|1|0.45313|4650|1.7027|132|1.7027027027027|132|35.4|0.33661|0.84398|1.3155291797758|1.5762253771767|2425.3541809484|2396.4766374669|2924.5283018868|0.6|0.5|0.137|10|4|0.0081711307420495|0.044901607773852|4770|2023-12-24|-0.25342|2012-05-27|1.42202|2013-04-21
2024-03-03 21:49:41|WEEKLY|06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|8909.4459527853|44|771.85134907157|0.6189|1|2|0.52318|11500|-0.34821|20|-0.12728309618165|33|25.1|-0.09|0.00076|-0.050761264829926|-0.016258083065176|17.963453505061|41.157830673855|243.38624338624|0.621|0.448|0.2472|29|10|0.0030065369649805|0.081165188067445|12250|2024-03-03|-0.21528|2020-03-15|0.70787|2020-12-20
2024-03-03 21:49:41|WEEKLY|06668|101449|/equities/indospring-tbk|JKSE|-2776.5223241899|21|152.1741080633||0|0|0.07229|2310|3.44444|197|3.4444444444444|197|47.33|0.34558|0.73203|1.5135111898076|1.5135111898076|5134.0565449863|5134.0565449863|1443.75|0.4|0.4|0.28321|15|2|0.0066535205479452|0.089755917808219|3750|2023-09-03|-0.24626|2010-12-19|0.48986|2011-06-26
2024-03-03 21:49:42|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
2024-03-03 21:49:43|WEEKLY|06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|86.428356677053|27|7.4728940137415|-0.0196|1|1|-0.01961|100|0.79999|5|0.79998854680252|5|65.6|0.34994|0.53258|0.76641534868667|0.80346917687617|550.42246189045|325.24919305|66.889632107023|0.6|0.4|0.24986|5|3|0.00077293785310734|0.071254604519774|286|2019-01-06|-0.25882|2020-03-22|0.44|2022-08-28
2024-03-03 21:49:45|WEEKLY|06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|-167.86842950952|7|14.874475967571||0|0|-0.03597|144|-0.10323|19|-0.10322580645161|19|58.75|0.0926|0.17269|-0.050726471831784|-0.050726471831784|89.83572829|89.83572829|38.297872340426|0.5|0.5|0.34073|4|1|-0.0015346058091286|0.11713742738589|480|2019-09-08|-0.16667|2021-03-14|0.39429|2021-02-28
2024-03-03 21:49:45|WEEKLY|06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|-19.805498365833|45|1.9024845587748|0.7031|-1|1|0.70313|19|-0.40193|9|-0.40193338278576|9|36.5|-0.05601|0.08959|-0.13347229347697|-0.39632892926358|36.246597372783|21.899944035275|1.3040494166095|0.5|0.375|0.34774|8|4|-0.0066316369047619|0.1297262202381|1726|2015-01-18|-0.50542|2018-02-04|0.51786|2021-10-10
2024-03-03 21:49:46|WEEKLY|06673|101452|/equities/intanwijaya-in|JKSE|-605.0278655688|44|29.536352761253|-0.0088|-1|1|-0.00877|575|-0.09219|48|-0.092190059712123|48|60.25|-0.13605|0.00013|0.032984002057993|0.14209482680517|74.020096727032|153.32417058288|495.68965517241|0.667|0.5|0.28577|12|6|0.0036989425587467|0.08368180156658|1130|2021-03-28|-0.20588|2011-02-06|0.46893|2020-07-05
2024-03-03 21:49:47|WEEKLY|06674|1025105|/equities/integra-indocabinet|JKSE|-372.50114667761|20|28.507930398777||0|0|0.02326|336|0.31724|80|0.31723828954387|80|54.33|0.31988|0.41262|0.72841641922554|0.94189999115715|439.99102671869|338.07754944|127.27272727273|0.5|0.333|0.24255|6|1|0.0026139420289855|0.098727536231884|1025|2019-05-12|-0.25045|2022-10-16|0.26667|2018-02-18
2024-03-03 21:49:47|WEEKLY|06675|946578|/equities/inter-delta-tbk-pt|JKSE|-180.31703475255|65|18.001449706622|0.0962|-1|1|0.09615|141|0.15087|82|0.1508706393488|82|27.27|0.26254|0.40086|0.48302776962989|0.66455819270035|365.81496503532|483.30047830696|33.571428571429|0.455|0.364|0.34647|11|4|0.0075452197802198|0.1702785989011|890|2018-02-18|-0.8|2012-06-24|1.13333|2021-05-09
2024-03-03 21:49:49|WEEKLY|06676|101453|/equities/intermedia-cap|JKSE|49.944470159331|66|0.018509946889558||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|-0.00023059080962801|0.078835514223195|400|2015-04-05|-0.24242|2018-09-09|0.44444|2017-01-15
2024-03-03 21:49:49|WEEKLY|06677|101454|/equities/inti-bangun-se|JKSE|-5165.9326436326|3|121.97754787752||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|0.0099463194444444|0.077204560185185|11000|2022-07-10|-0.35577|2014-05-18|1.93276|2012-09-09
2024-03-03 21:49:50|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
2024-03-03 21:49:51|WEEKLY|06679|101455|/equities/intikeramik-al|JKSE|-50.000516798441|170|0.037964495345715|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|-0.0017868914956012|0.08367637829912|1300|2009-10-18|-0.525|2013-10-06|0.96698|2018-02-11
2024-03-03 21:49:51|WEEKLY|06680|101456|/equities/intiland-devel|JKSE|185.29366437173|42|10.957670390107|0.0149|1|2|-0.02577|189|-0.02097|21|-0.020971738122126|21|33.18|0.01694|0.0939|0.051823885139193|0.088730862494903|80.578126898141|160.13951147985|125.16556291391|0.5|0.318|0.29036|22|8|0.0034843709468223|0.090238702983139|710|2010-08-22|-0.36111|2009-04-05|1.48485|2009-08-30
2024-03-03 21:49:53|WEEKLY|06681|101457|/equities/intraco-penta|JKSE|-50.468559649795|70|0.15618654993172||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|0.0016238154269972|0.08030391184573|920|2011-08-07|-0.2711|2017-05-07|0.56962|2009-05-10
2024-03-03 21:49:54|WEEKLY|06682|101458|/equities/island-concept|JKSE|-56.058162118228|22|2.0193873727427||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|0.00063124767225326|0.12228005586592|662|2012-02-05|-0.4|2016-04-17|0.68056|2020-12-13
2024-03-03 21:49:54|WEEKLY|06683|1153173|/equities/itama-ranoraya|JKSE|-768.86318556814|6|86.287728522712|-0.0333|-1|1|-0.03333|496|-0.19599|5|-0.19599145828607|5|55.5|0.22057|0.69006|0.72315856963378|0.72315856963378|212.44436631|212.44436631|99.2|0.5|0.5|0.36342|4|1|0.0050937004405286|0.11623281938326|4390|2021-01-17|-0.44444|2019-11-17|0.85|2021-01-10
2024-03-03 21:49:55|WEEKLY|06684|101459|/equities/j-resources-as|JKSE|123.79778499658|6|16.234071667808|0.7549|1|1|0.7549|179|0.05556|49|-0.18020701389733|8|26.91|-0.54456|-0.16555|1.7195329946967|2.7925727943791|7838.8486232735|14965.408900625|942.1052631579|0.696|0.435|0.31826|23|10|0.016812772435897|0.10711828525641|1645|2015-11-08|-0.81121|2016-05-15|7.42188|2012-02-05
2024-03-03 21:49:56|WEEKLY|06685|101468|/equities/jkt-intl-hotel|JKSE|-439.05157007997|29|20.615471023992||0|0|0|374|-0.04103|52|-0.041025641025641|52|44.31|0.00646|0.09662|0.0077124207695554|0.21173647575168|62.855853530243|158.21155450672|170|0.438|0.25|0.23867|16|4|0.0027577883310719|0.080517842605156|2725|2013-06-02|-0.24719|2015-05-17|0.50538|2013-03-31
2024-03-03 21:49:57|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
2024-03-03 21:49:58|WEEKLY|06687|945179|/equities/jakarta-setiabudi-int|JKSE|1146.9837423874|73|62.672085870873|0.5799|1|1|0.57988|1335|-0.15968|7|-0.15968280288972|7|11.83|0.09449|0.20959|0.26853820157258|0.38295574572799|211.19461137349|284.1707917482|190.71428571429|0.5|0.389|0.12539|18|3|0.004860350877193|0.044555368421053|3300|2017-05-21|-0.24232|2018-08-12|0.60428|2016-10-23
2024-03-03 21:49:59|WEEKLY|06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|506.769560242|2|35.243479919332|0.0499|1|2|-0.024|610|-0.10189|15|-0.1018935270314|15|47.73|-0.00756|0.12954|0.1688095434462|0.15579725858705|199.24415101614|161.47904642802|176.8115942029|0.545|0.455|0.16356|11|2|0.0018748669201521|0.060239391634981|1070|2022-03-20|-0.21773|2020-03-22|0.2375|2019-02-24
2024-03-03 21:49:59|WEEKLY|06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|-1267.0070866578|9|61.102125997343|-0.0308|-1|1|-0.03084|1170|-0.1098|32|-0.10980392156863|32|47.63|0.31716|0.45656|0.54572998797186|0.74392839268982|768.33930265787|715.86787033794|1231.5789473684|0.438|0.313|0.26428|16|7|0.005269012987013|0.088285181818182|3100|2019-02-03|-0.28017|2020-03-22|0.41234|2015-10-11
2024-03-03 21:50:00|WEEKLY|06690|1057069|/equities/jasa-armada-indonesia|JKSE|263.24140918838|37|5.9680032069002|-0.0544|1|1|-0.05442|278|-0.05|74|-0.21368368741886|26|40.57|-0.01062|0.07663|0.056996947474742|0.092662596632989|85.954928337929|90.478871934662|69.154228855721|0.571|0.429|0.34184|7|3|0.00084321875|0.0785346875|550|2021-01-24|-0.28926|2021-01-31|0.40698|2021-01-24
2024-03-03 21:50:02|WEEKLY|06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|4321.0777670924|57|317.97407763588|0.5942|1|1|0.5942|5500|0.04696|53|-0.12295765179882|14|34.05|0.03274|0.08161|0.098617875211922|0.1353165866618|174.07303076459|167.67032872119|597.82608695652|0.619|0.429|0.19257|21|11|0.0033143320363165|0.062726887159533|7233|2015-01-04|-0.27297|2020-03-22|0.23529|2020-05-03
2024-03-03 21:50:02|WEEKLY|06692|1131181|/equities/jasnita-telekom|JKSE|-56.230791739382|101|1.9692375218145|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|-0.0018496341463415|0.14625756097561|2270|2019-11-17|-0.29379|2020-04-19|0.95522|2021-12-26
2024-03-03 21:50:03|WEEKLY|06693|101463|/equities/jasuindo-tiga|JKSE|265.7424255746|30|24.83589375494|0.0647|1|1|0.06475|296|-0.0404|29|-0.040400752851204|29|27.97|0.22357|0.36777|0.48680004808936|0.65959431397113|5530.6151913694|7827.9019938363|1557.8947368421|0.515|0.394|0.19364|33|9|0.0066303256302521|0.062419947478992|378.75|2021-03-28|-0.6875|2004-07-11|0.66667|2004-04-25
2024-03-03 21:50:04|WEEKLY|06694|101460|/equities/j.a.-wattie|JKSE|-208.14497695965|3|32.293493087896|-0.0965|-1|1|-0.09649|125|0.09231|18|0.092308138843449|18|54.42|-0.0155|0.18775|0.15313167940689|0.18350199822847|214.30603544447|190.45613979809|25.510204081633|0.583|0.417|0.35778|12|4|0.0015337251908397|0.10711645801527|560|2011-07-31|-0.24719|2021-06-13|1.22059|2023-10-08
2024-03-03 21:50:04|WEEKLY|06695|101464|/equities/jaya-konstruks|JKSE|-112.17036732106|65|10.496899259017|0.2049|-1|1|0.20492|97|-0.17647|23|3.937106918239|227|52.92|0.19672|0.36074|0.84433715973482|1.8921366320399|265.0694266297|418.25714787|78.225806451613|0.333|0.167|0.30049|12|3|0.0017240629470672|0.091123490701001|1070|2015-07-19|-0.25714|2018-12-30|0.46632|2011-12-18
2024-03-03 21:50:06|WEEKLY|06696|101466|/equities/jaya-real-prop|JKSE|616.16119785283|62|33.18889179335||0|0|0.33|665|-0.04878|33|-0.048780487804878|33|36.59|0.08021|0.16743|0.22657459275382|0.35293331406655|260.60569596694|319.20596165433|554.16666666667|0.529|0.353|0.19318|17|5|0.0034084187408492|0.056340951683748|1250|2015-02-08|-0.2|2010-11-07|0.33913|2019-08-25
2024-03-03 21:50:07|WEEKLY|06697|1088205|/equities/jaya-sukses-makmur|JKSE|938.88613493694|38|27.717192842401|0.0556|1|2|0.03125|990|-0.16364|8|1.3835002698193|50|23.18|-0.00357|0.07914|0.15352844359209|0.26524937534484|144.32959528597|168.55543964461|232.39436619718|0.545|0.364|0.17134|11|5|0.0038809589041096|0.057092876712329|1145|2022-12-04|-0.11801|2022-09-04|0.32258|2022-05-01
2024-03-03 21:50:07|WEEKLY|06698|1073106|/equities/jaya-trishindo|JKSE|297.62926015067|10|48.790246616442|2.1917|1|2|0.97345|446|0.26245|119|0.068385496348388|22|58.2|-0.09337|0.13427|-0.13485360531531|0.040587722713477|15.977203445153|108.20547081|142.03821656051|0.8|0.4|0.47316|5|1|0.0074856333333333|0.13760813333333|760|2018-04-08|-0.33645|2018-05-06|1.69048|2023-11-19
2024-03-03 21:50:08|WEEKLY|06699|101467|/equities/jembo-cable-co|JKSE|-2373.0659395053|11|239.35531316845||0|0|0.4403|1500|0.42358|98|0.085470085470085|6|18.61|-0.04477|0.04665|0.04025680693963|0.19549967550845|31.83824485004|553.96880549321|785.34031413612|0.71|0.452|0.26333|31|14|0.0083205962521295|0.093684003407155|10000|2021-07-04|-0.41875|2009-08-30|1.10112|2012-05-06
2024-03-03 21:50:08|WEEKLY|06700|101238|/equities/kabelindo-murn|JKSE|237.42241292747|119|12.670851557936|0.0862|1|1|0.08621|252|-0.05455|69|-0.34746403441301|7|27|-0.14401|-0.02945|-0.014232505199973|0.084387636082025|36.363960353791|151.82329889823|219.13043478261|0.762|0.524|0.27803|21|7|0.0042091824817518|0.10572099270073|650|2016-11-06|-0.32961|2017-01-01|0.47826|2010-02-07
2024-03-03 21:50:10|WEEKLY|06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|-1695.807900264|30|75.269300088013|0.1946|-1|1|0.19459|1490|0.20618|92|0.20618287266798|92|36.85|-0.0543|0.02389|0.089270488888277|0.20572648581679|150.60502597759|275.25632684028|931.25|0.65|0.4|0.21179|20|10|0.0038284334203655|0.062399334203655|2360|2023-02-12|-0.19868|2010-12-19|0.23762|2020-04-05
2024-03-03 21:50:11|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
2024-03-03 21:50:11|WEEKLY|06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE|-50.000862105898|114|0.00028736863257995|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|-0.0030690099009901|0.057562227722772|430|2020-07-19|-0.2957|2020-08-30|0.46154|2020-04-19
2024-03-03 21:50:12|WEEKLY|06704|101469|/equities/k-i-jababeka|JKSE|-149.0828806645|21|9.3609602215015||0|0|0.11029|121|0.09272|123|-0.20526315789474|17|37.35|-0.049|0.00618|-0.035023155814262|-0.0057959143280482|53.90930570518|90.274676374155|177.94117647059|0.45|0.3|0.2525|20|8|0.0021471577574967|0.076887131681877|395|2013-06-02|-0.28846|2020-03-22|0.30714|2020-09-20
2024-03-03 21:50:13|WEEKLY|06705|101239|/equities/kedaung-indah|JKSE|99.273559349985|1|20.242146883338||-1|0|0|210|-0.28049|31|-0.26153846153846|83|45.21|-0.23283|0.0042|-0.20657172799384|-0.089951942300091|9.3990730446921|49.21777028878|207.92079207921|0.571|0.357|0.41865|14|7|0.0054583412322275|0.11673503949447|418|2019-10-27|-0.57143|2011-08-28|0.89189|2024-03-03
2024-03-03 21:50:14|WEEKLY|06706|101471|/equities/kedawung-setia|JKSE|1606.1041581739|62|166.92531854664||0|0|0.46087|1680|-0.04569|62|-0.045685279187817|62|40.88|0.00051|0.08032|-0.061996335910649|-0.050524060064032|53.655452578991|73.940600424749|1473.6842105263|0.412|0.294|0.26769|17|6|0.005748955026455|0.089055211640212|2540|2024-02-04|-0.27007|2015-11-08|0.34054|2016-02-14
2024-03-03 21:50:15|WEEKLY|06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE|1105.1928548891|32|74.87974621105|-0.047|1|2|-0.11722|1205|||-0.045685279187817|62|97|0.29457|0.34658|0|0|100|100|62.273901808785|0|0|0.23181|1|0|-0.0030859375|0.06551203125|2030|2021-09-19|-0.1055|2023-01-15|0.11261|2023-07-23
2024-03-03 21:50:16|WEEKLY|06708|1152348|/equities/kencana-energi-lestari|JKSE|684.79968954368|44|64.857464776007|0.2677|1|2|0.17483|840|0.06838|20|0.068378695346145|20|38|-0.10257|0.08358|0.092659065404181|0.092659065404181|119.33163572|119.33163572|120.86330935252|0.4|0.4|0.26877|5|0|0.0028607725321888|0.10041042918455|1095|2023-10-01|-0.17788|2023-10-01|0.32407|2023-05-07
2024-03-03 21:50:16|WEEKLY|06709|101472|/equities/keramika-indon|JKSE|13.155714274229|32|1.0717998489083||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|-0.0009125|0.091987422839506|520|2010-04-04|-0.38|2023-06-18|0.7|2021-03-21
2024-03-03 21:50:17|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
2024-03-03 21:50:18|WEEKLY|06711|101474|/equities/kimia-farma|JKSE|-1266.95191812|4|154.81730604|0.1243|-1|1|0.12429|775|-0.23322|6|-0.23321554770318|6|34.91|0.1659|0.28706|0.33523916592621|0.42056099911956|812.52142950448|604.88872293539|625|0.455|0.318|0.33281|22|11|0.0061290791180285|0.10707687418936|7575|2021-01-17|-0.35843|2019-12-15|1.14063|2020-07-26
2024-03-03 21:50:19|WEEKLY|06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|1143.63703723|3|93.787654256672|0.0255|1|1|0.02555|1405|0.24998|20|0.24997855985659|20|28.13|0.0008|0.09662|-0.056085785593927|0.01602517667066|45.753104927386|95.689152971633|36.493506493506|0.6|0.467|0.2621|15|6|-0.00040931603773585|0.08466429245283|7175|2016-07-24|-0.20502|2016-09-18|0.425|2020-04-19
2024-03-03 21:50:20|WEEKLY|06713|1052236|/equities/kioson-komersial|JKSE|-59.681245632376|65|3.2270818774586|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|0.005180981595092|0.15977647239264|3975.7600097656|2017-11-05|-0.39577|2017-11-05|2.03571|2017-10-15
2024-03-03 21:50:21|WEEKLY|06714|1025103|/equities/kirana-megatara|JKSE|226.8591027766|33|18.306522800482|-0.069|1|1|-0.06897|270|-0.16|31|-0.18831168831169|1|34.78|-0.10287|-0.03606|-0.013213171126781|-0.061055971883192|82.148436926162|76.466495032122|50.467289719626|0.667|0.333|0.36205|9|7|0.0005731884057971|0.09720831884058|950|2018-03-18|-0.23684|2020-03-22|0.67035|2018-03-04
2024-03-03 21:50:21|WEEKLY|06715|101475|/equities/kmi-wire-n-cab|JKSE|286.4490377054|94|18.619594547247|-0.0253|1|1|-0.02532|308|-0.02597|44|0.52317880794702|58|35.63|0.2097|0.2657|0.21193847649288|0.42250477973006|202.02168943758|291.99068107218|592.30769230769|0.684|0.368|0.27578|19|11|0.0044126363636364|0.091734701298701|865|2017-04-16|-0.26111|2020-03-22|0.3985|2020-03-29
2024-03-03 21:50:23|WEEKLY|06716|101476|/equities/kobexindo-trac|JKSE|-211.13040878094|88|21.710136260313|0.6337|-1|1|0.63366|148|2.28455|76|2.2845528455285|76|63.88|0.15746|0.31571|0.34753589897293|0.41392807043747|166.92344237002|154.27732965795|32.527472527472|0.625|0.5|0.30806|8|5|0.0012630769230769|0.12084698996656|740|2012-09-30|-0.2809|2015-08-02|0.85124|2018-03-25
2024-03-03 21:50:24|WEEKLY|06717|101240|/equities/kokoh-inti-are|JKSE|-99.135551251764|161|8.8826581379616|0.5549|-1|1|0.55488|73|0.46815|3|0.46814986827155|3|25.35|-0.2296|0.01309|-0.085391472647377|0.041214926503016|6.5668290022814|82.569762794853|94.805194805195|0.65|0.4|0.35197|20|7|0.0051071514242878|0.11844296851574|710|2013-04-21|-0.39231|2013-04-28|0.85294|2021-01-17
2024-03-03 21:50:24|WEEKLY|06718|1097709|/equities/kota-satu|JKSE|91.558654285285|23|13.700247008676|1.61|1|2|0.78667|134|0.25|53|0.78571428571429|76|82|0.52803|0.66278|0.51785714285714|0.78571428571429|223.21375|178.571|108.06451612903|0.667|0.333|0.17559|3|2|0.0027615671641791|0.088699291044776|148|2018-11-18|-0.29|2022-09-25|0.5|2023-09-24
2024-03-03 21:50:25|WEEKLY|06719|101477|/equities/krakatau-steel|JKSE|-175.69305961158|66|14.339413485614||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|-0.0016698979591837|0.079343148688047|1320|2010-11-21|-0.2623|2020-03-22|0.34783|2021-01-17
2024-03-03 21:50:26|WEEKLY|06720|101478|/equities/kresna-graha-s|JKSE|-50.005616075067|120|0.0018720250222467||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|0.0040804442429737|0.069624143245694|790|2018-05-27|-0.29327|2020-04-26|0.67|2020-06-14
2024-03-03 21:50:27|WEEKLY|06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|-122.51071595698|13|14.336905318994||0|0|0.11828|82|-0.41876|35|-0.41875638113056|35|26.5|-0.37288|-0.25156|-0.52727326581789|-0.491721497281|4.7160989803172|12.8830523679|11.232876712329|0.5|0.375|0.65969|8|2|-0.000175625|0.17605848214286|2190|2019-09-15|-0.28516|2022-07-10|1.37037|2022-07-03
2024-03-03 21:50:28|WEEKLY|06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|-491.04333257717|39|22.931529816252|0.104|-1|1|0.104|448|-0.0138|53|-0.013796824010338|53|71|-0.02836|0.07759|-0.013796824010338|-0.013796824010338|98.62|98.62|74.666666666667|0.5|0.5|0.2435|2|1|-0.00050577777777778|0.093972444444444|775|2022-07-31|-0.15|2020-09-20|0.22167|2020-12-13
2024-03-03 21:50:29|WEEKLY|06723|1174268|/equities/ladangbaja-murni|JKSE|-54.683208357224|66|3.6049625071672|0.5143|-1|1|0.51429|51|-0.39306|27|-0.39306358381503|27|19|-0.17264|-0.03458|-0.22903179190751|-0.22903179190751|56.74889|56.74889|22.566371681416|0.5|0.5|0.52039|4|3|-0.0051482978723404|0.12300858156028|770|2021-08-15|-0.30093|2021-09-12|0.625|2021-08-08
2024-03-03 21:50:29|WEEKLY|06724|1156770|/equities/lancartama-sejati-tbk|JKSE|-20.749674094844|20|1.9165580316148|0.5333|-1|1|0.53333|14|0.14795|14|0.14795108889345|14|94.5|0.37319|0.54953|0.14795108889345|0.14795108889345|114.795|114.795|3.3816425120773|0.5|0.5|0.31263|2|1|-0.011739903846154|0.11101793269231|530|2020-03-01|-0.38|2023-06-18|0.5|2023-07-16
2024-03-03 21:50:30|WEEKLY|06725|101480|/equities/langgeng-makmu|JKSE|-126.39627167805|75|9.2987572260153||0|0|0.31469|98|0.05373|109|0.053726503344975|109|49.21|-0.21056|-0.06224|0.074100419280114|0.30760297692643|44.471292003054|224.8364558422|112.64367816092|0.643|0.357|0.33365|14|6|0.0027464220183486|0.11725273918742|830|2013-10-27|-0.27692|2009-07-12|0.76667|2009-05-24
2024-03-03 21:50:31|WEEKLY|06726|101481|/equities/lautan-luas-tb|JKSE|-1343.317055408|1|66.495116622408||1|0|0|1150|-0.01288|12|-0.012875536480687|12|54.93|0.19548|0.23788|0.16172143162084|0.25343635250022|310.51462326335|218.67443659168|149.35064935065|0.643|0.286|0.19794|14|9|0.0020509882964889|0.071991495448635|1645|2022-09-11|-0.52439|2009-11-01|0.40217|2022-05-15
2024-03-03 21:50:32|WEEKLY|06727|1057991|/equities/lck-global-kedaton|JKSE|286.04429258855|4|3.9852358038172|0|1|1|0|300|||-0.012875536480687|12|103|0.14723|0.17758|0|0|100|100|49.586776859504|0|0|0.12248|3|1|-0.0010907371794872|0.0741825|940|2018-01-28|-0.1623|2021-02-14|0.22078|2020-05-10
2024-03-03 21:50:32|WEEKLY|06728|101486|/equities/lippo-securiti|JKSE|-75.42926271966|74|6.5101306879944|0.186|-1|1|0.18605|70|-0.04444|109|-0.044444444444444|109|31.55|-0.07649|-0.01572|-0.028846919997755|-0.0019260156411027|36.336590329973|69.592957516614|70|0.864|0.636|0.23774|22|15|0.0012614732724902|0.10009225554107|395|2013-06-02|-0.22695|2018-05-06|0.36975|2012-05-06
2024-03-03 21:50:33|WEEKLY|06729|101482|/equities/leyand-interna|JKSE|-12.845023624029|169|1.871340740639||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|0.00018781976744186|0.070194418604651|375|2008-09-14|-0.41667|2023-12-03|0.82171|2008-04-13
2024-03-03 21:50:34|WEEKLY|06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE|-175.42836134648|42|13.869061624166||0|0|0.06452|145|1.5494|68|1.5493956191951|68|52.5|0.68096|1.01599|1.5493956191951|1.5493956191951|254.94|254.94|143.56435643564|0.5|0.5|0.29162|2|0|0.0071422602739726|0.13106315068493|264|2022-09-04|-0.39024|2021-05-23|0.47059|2022-04-03
2024-03-03 21:50:35|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
2024-03-03 21:50:36|WEEKLY|06732|102980|/equities/link-net|JKSE|-1391.3605945077|75|125.1581783523||0|0|0.67448|1250|0.35484|79|0.071849234393404|110|53.5|-0.02224|0.08411|0.083494787177827|-0.05217717407197|119.63102122452|88.299003|34.674063800277|0.375|0.25|0.22413|8|2|-0.00073211155378486|0.07530593625498|7500|2014-10-05|-0.24332|2022-10-16|0.37309|2014-06-15
2024-03-03 21:50:37|WEEKLY|06733|102975|/equities/lion-metal-wor|JKSE|-675.60589418839|26|64.201964729464|0.0923|-1|1|0.09231|472|-0.22924|9|-0.22923580483853|9|38.53|0.05515|0.18419|0.089258978255036|0.024727190727697|81.165136005188|45.312993142271|18.88|0.667|0.533|0.23537|15|3|0.0024187728026534|0.093846832504146|2850|2010-05-02|-0.896|2010-08-01|0.70363|2023-01-01
2024-03-03 21:50:37|WEEKLY|06734|101242|/equities/lionmesh-prima|JKSE|404.87767628424|11|8.3211115046329||0|0|-0.09333|408|1.00042|27|1.0004220782269|27|34.13|0.04422|0.16286|0.24194270421252|0.24194270421252|171.46362558086|171.46362558086|17|0.313|0.313|0.29974|16|1|0.0049322482014388|0.10252363309353|2400|2009-11-01|-0.89366|2010-07-25|0.89103|2010-10-10
2024-03-03 21:50:38|WEEKLY|06735|101483|/equities/lippo-cikarang|JKSE|-779.18300531366|17|59.727668437887|0.2405|-1|1|0.24051|600|-0.22927|18|-0.22926829268293|18|37.5|0.64057|0.75666|0.87149854364529|1.3348742707207|810.77790148722|2105.6938164395|444.44444444444|0.8|0.55|0.28845|20|11|0.0048812793733681|0.1022511618799|11906|2015-03-08|-0.29123|2020-03-22|0.54839|2011-08-21
2024-03-03 21:50:40|WEEKLY|06736|101484|/equities/lippo-general|JKSE|-3960.8327051016|26|397.42483037742||0|0|0.35398|3650|2.05405|123|2.0540540540541|123|22.78|-0.05812|0.11535|0.04816982378856|0.15539170066875|20.717386708712|186.96942886643|260.71428571429|0.543|0.37|0.23375|46|12|0.0056698974836906|0.081356020503262|7025|2023-03-12|-0.57252|1998-01-25|0.83019|1998-04-19
2024-03-03 21:50:41|WEEKLY|06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|-97.668847833135|12|6.556282611045||0|0|0.05128|74|-0.17021|38|-0.17021276595745|38|42.11|-0.02122|0.04431|-0.027519281997411|-0.0039371031025241|41.113153474091|71.628636500252|9.3789607097592|0.611|0.389|0.28695|18|8|-0.0012740962288687|0.086907815344603|1850|2013-06-09|-0.28788|2020-03-22|0.30556|2023-03-26
2024-03-03 21:50:41|WEEKLY|06738|101487|/equities/logindo-samudr|JKSE|-83.837879151006|15|7.6126263836688||0|0|-0.01695|60|0.13333|27|0.13333333333333|27|32.06|0.01623|0.12261|0.062983716901931|0.017388414812799|129.65099024397|92.388411245819|9.6463022508039|0.5|0.375|0.31343|16|6|-0.0015555028462998|0.099298785578747|1226|2014-09-07|-0.34077|2015-04-26|0.49254|2022-09-25
2024-03-03 21:50:42|WEEKLY|06739|101243|/equities/lotte-chemical|JKSE|-218.97327330983|75|8.8244244366096||0|0|0.34138|191|-0.00208|38|-0.002080243490119|38|46.79|-0.16672|0.11121|-0.0061919993958519|0.30727810336035|0.35267437506362|223.70499719413|115.75757575758|0.714|0.357|0.32491|14|6|0.0049646639231824|0.11396643347051|700|2017-04-09|-0.4314|2017-04-09|1.42|2017-03-19
2024-03-03 21:50:43|WEEKLY|06740|1056016|/equities/m-cash-integrasi-pt|JKSE|-4911.9199885267|19|675.63999617555|0.5925|-1|1|0.59251|2720|-0.19392|24|-0.19391634980989|24|30.9|0.53908|0.62788|1.3551978773997|1.8891064291256|376.30425904879|499.42832368746|105.01930501931|0.4|0.3|0.30714|10|5|0.003694006116208|0.10423412844037|15000|2021-08-22|-0.39825|2023-12-10|0.45113|2020-05-31
2024-03-03 21:50:44|WEEKLY|06741|1095932|/equities/madusari-murni-indah|JKSE|247.46688295435|37|42.039309205347|0.7436|1|1|0.74359|340|-0.33572|38|-0.33572251576508|38|49.2|0.07877|0.14604|-0.15997092583386|-0.15997092583386|67.47623384|67.47623384|36.559139784946|0.4|0.4|0.30321|5|3|-0.00082326241134752|0.1059995035461|1161.4300537109|2018-09-09|-0.21327|2023-11-26|0.33334|2018-09-16
2024-03-03 21:50:45|WEEKLY|06742|943659|/equities/magna-finance|JKSE|-14.799583227431|143|1.9331944091436||0|0|0.85965|8|-0.01724|81|-0.017241379310345|81|41|0.05453|0.08937|-0.062889983579639|-0.094334975369458|81.42854532|81.42854532|6.7796610169491|0.75|0.5|0.30392|4|3|-0.002801568627451|0.094541078431373|185|2017-01-15|-0.35484|2023-12-17|1.51724|2017-01-15
2024-03-03 21:50:45|WEEKLY|06743|1096528|/equities/propertindo-mulia|JKSE|-3030.6082137879|25|366.86940459598||0|0|0.0285|1875|0.91908|35|0.91907652016828|35|29.38|-0.27143|0.21076|-0.037845535108472|0.25297191011584|42.886135736141|162.200977439|781.25|0.625|0.375|0.6417|8|3|0.019918223938224|0.18081065637066|4750|2023-08-06|-0.32986|2023-09-17|1.99213|2018-10-28
2024-03-03 21:50:46|WEEKLY|06744|101489|/equities/mahaka-media-t|JKSE|-69.886360483839|123|6.0159081451516||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|0.00541628|0.12197146666667|583.98999023438|2021-08-29|-0.34783|2009-06-21|1.89982|2018-09-16
2024-03-03 21:50:47|WEEKLY|06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|-74.183681365724|13|7.337634571871||0|0|0.07143|52|4.70742|54|4.7074248715891|54|49.13|0.46253|0.93429|1.647533651724|2.6042118699911|628.96006970156|856.683742|69.333333333333|0.375|0.25|0.30844|8|1|0.0028777777777778|0.11611851851852|605|2021-09-12|-0.49219|2023-10-29|0.52542|2021-01-03
2024-03-03 21:50:48|WEEKLY|06746|1088700|/equities/mahkota|JKSE|-728.73677828167|60|61.740395453223|0.2143|-1|1|0.21429|605|0.02667|68|0.026666666666667|68|38.83|-0.13362|-0.08643|-0.01153902047189|0.0058912351154941|94.436633796203|100.87551811765|143.36492890995|0.667|0.5|0.22572|6|4|0.0020365753424658|0.066552328767123|1125|2019-01-06|-0.14184|2024-01-07|0.1988|2018-12-30
2024-03-03 21:50:49|WEEKLY|06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|-154.93202680088|55|13.97734226696|0.8493|-1|1|0.84933|113|0.41693|26|0.41693333158478|26|19|-0.039|0.03108|0.15158222880314|0.26395211264353|191.06689663754|222.58145439934|76.351351351351|0.75|0.5|0.1779|8|3|0.0014786893203883|0.087590776699029|1225|2023-02-19|-0.30093|2023-04-02|0.41441|2023-05-07
2024-03-03 21:50:49|WEEKLY|06748|1052365|/equities/malacca-trust-wuwungan|JKSE|62.769952032657|22|10.87747792262|-0.2353|1|1|-0.23529|78|-0.0303|40|0.52307692307692|102|61.8|0.08673|0.1618|0.034305396914709|0.066609610523578|90.113448265464|92.92920312|27.464788732394|0.6|0.4|0.49209|5|3|0.0020679393939394|0.17145009090909|855|2017-10-29|-0.6|2017-10-29|1.41197|2017-10-22
2024-03-03 21:50:50|WEEKLY|06749|101490|/equities/malindo-feedmi|JKSE|422.13899555624|34|34.104035463008||0|0|0.04938|510|0.25231|77|-0.1156462585034|58|41.65|0.17464|0.29975|0.39641680560617|0.73242932369954|435.48381076618|835.62952804004|296.51162790698|0.588|0.353|0.26189|17|7|0.0037913360323887|0.087592726045884|4300|2013-05-26|-0.3232|2014-11-09|0.66102|2010-11-07
2024-03-03 21:50:51|WEEKLY|06750|1052879|/equities/majapahit-intiora|JKSE|-188.9398265048|42|28.17969105094||0|0|0.33796|143|-0.46798|19|-0.4679802955665|19|20.53|0.04769|0.37846|-0.050539418699787|-0.023406141811908|47.099615971877|64.30947442193|158.88888888889|0.6|0.533|0.53518|15|3|0.019495845272206|0.20572272206304|1655|2019-12-29|-0.48361|2020-01-12|2.248|2017-10-01
2024-03-03 21:50:52|WEEKLY|06751|101244|/equities/mandala-multif|JKSE|2825.3143220518|101|107.41513304602|1.5379|1|2|1.41897|3060|0.33798|116|0.33797909407666|116|60.55|-0.01785|0.19598|0.048366320753917|0.19777269541659|93.3029161828|169.50332795721|1569.2307692308|0.545|0.364|0.21234|11|4|0.0050626109660574|0.071259281984334|3190|2024-01-28|-0.61279|2017-04-23|0.29767|2023-07-02
2024-03-03 21:50:53|WEEKLY|06752|101491|/equities/mandom-indones|JKSE|2450.3744370975|8|224.71534255868||0|0|-0.16413|2750|-0.39815|42|-0.39814814814815|42|30.9|0.02697|0.13186|0.053273259238102|0.09379887318873|113.60522182292|131.43857777505|48.245614035088|0.381|0.286|0.10024|21|2|-0.00021307926829268|0.036341631097561|20000|2015-04-19|-0.46281|2023-06-04|0.21852|2024-01-14
2024-03-03 21:50:53|WEEKLY|06753|1088206|/equities/map-aktif-adiperkasa|JKSE|-1281.3110820198|33|120.24487931472||0|0|-0.46053|1110|-0.76101|60|-0.76100628930818|60|32.63|-0.14642|0.08236|-0.055084970579857|-0.14806002476203|29.902257663632|31.598531370776|35.238095238095|0.625|0.375|0.29485|8|5|0.0036391126279863|0.10337470989761|8800|2019-04-07|-0.89065|2023-07-23|0.3|2018-08-12
2024-03-03 21:50:54|WEEKLY|06754|1025107|/equities/map-boga-adiperkasa|JKSE|-2288.6749596397|18|117.77821367321||0|0|-0.06183|1975|-0.19643|71|-0.15151515151515|2|54.67|-0.01175|0.0356|-0.13888239004797|-0.16712813413321|54.337724368548|69.34287648|62.698412698413|0.667|0.333|0.18787|6|4|-0.00018771014492753|0.065541014492754|3350|2017-07-09|-0.12564|2022-10-30|0.335|2023-01-29
2024-03-03 21:50:55|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
2024-03-03 21:50:56|WEEKLY|06756|1025109|/equities/mark-dynamics-indonesia|JKSE|570.46172492403|12|77.346091691989|0.2946|1|1|0.29457|835|1.43386|108|1.4338633685962|108|36.89|0.14083|0.37025|0.47641265699007|0.8101290756348|479.8164234004|752.31148615786|940.31528299984|0.667|0.444|0.19389|9|4|0.0087952186588921|0.086963790087464|1380|2022-01-23|-0.19136|2022-10-02|0.41921|2020-07-05
2024-03-03 21:50:57|WEEKLY|06757|101492|/equities/martina-berto|JKSE|68.096219402755|16|16.62923675352|-0.2167|1|1|-0.21667|94|-0.34375|60|-0.40372670807453|98|73.56|-0.08762|0.02966|-0.056864637315488|-0.21963205240875|58.706104493331|57.50785642|14.920634920635|0.444|0.222|0.34261|9|4|-0.001048094534712|0.11321196454948|640|2011-01-23|-0.25|2020-02-02|0.48352|2017-12-31
2024-03-03 21:50:57|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
2024-03-03 21:50:58|WEEKLY|06759|101245|/equities/marein-tbk|JKSE|-1995.8790823516|39|213.62636078387||0|0|0.39238|1355|-0.39612|23|-0.24276169265033|31|22.65|-0.14217|0.10367|0.10228505993386|0.15212528097678|140.43897457616|232.56106275446|836.41975308642|0.423|0.385|0.24883|26|2|0.0092245295055821|0.098276794258373|9007|2016-06-05|-0.41178|2014-11-16|0.75|2014-06-01
2024-03-03 21:50:59|WEEKLY|06760|101493|/equities/matahari-depar|JKSE|-2271.1103421028|46|212.27328437476|0.5633|-1|1|0.56328|1760|-0.18089|23|-0.18089430894309|23|28.5|0.41145|0.53885|0.93859526045616|1.104823154807|1835.7120508789|2368.6607108115|902.5641025641|0.4|0.35|0.26833|20|5|0.0089203739837398|0.10072926829268|22575|2016-07-17|-0.3479|2019-03-10|1.61905|2013-03-31
2024-03-03 21:51:01|WEEKLY|06761|101494|/equities/matahari-putra|JKSE|-75.497422914696|19|7.7543041869678||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|0.00141859375|0.11791723958333|4500|2015-02-22|-0.27513|2019-03-10|0.96309|2021-04-11
2024-03-03 21:51:01|WEEKLY|06762|101495|/equities/mayora-indah-t|JKSE|2269.3149442907|89|136.04151867211|0.2167|1|1|0.21675|2470|0.13248|52|0.10406398351296|60|20.64|0.21544|0.29695|0.39835676876361|0.5355052842516|4812.3328992635|19103.238614322|17642.857142857|0.688|0.532|0.15541|77|20|0.0051269230769231|0.077505140131187|3240|2018-08-05|-0.28571|1997-12-14|0.52632|1999-05-16
2024-03-03 21:51:02|WEEKLY|06763|1089909|/equities/md-pictures|JKSE|4035.4416991205|12|637.13515040235||0|0|0.15762|4480|0.66354|30|0.66354167967019|30|39.29|0.34444|0.69487|0.88220634711978|1.3469338121278|457.58719193765|937.64024412452|734.4262295082|0.571|0.429|0.49435|7|2|0.015620699300699|0.17361811188811|6250|2024-02-04|-0.3927|2019-09-22|0.80412|2021-01-17
2024-03-03 21:51:03|WEEKLY|06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|-1472.1028368002|17|115.92848934244|-0.1767|-1|1|-0.17672|1365|0.02123|10|0.021227765870169|10|34.18|0.02742|0.12764|0.0062229337445212|-0.016503971711389|78.896726090972|65.575292624816|52|0.455|0.364|0.29754|22|8|0.0026291927083333|0.0998873828125|4350|2010-10-24|-0.74556|2012-07-08|0.62465|2017-02-19
2024-03-03 21:51:04|WEEKLY|06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|-427.20514250421|73|32.068380834735||0|0|0.58974|320|-0.22388|27|-0.22388059701493|27|34.65|0.05214|0.14409|0.25948869331981|0.52372676649397|154.1039290862|279.66119402401|211.92052980132|0.55|0.3|0.29884|20|10|0.0033093986928105|0.093492130718954|3675|2013-05-26|-0.23462|2019-06-23|0.82099|2009-06-14
2024-03-03 21:51:05|WEEKLY|06766|1076873|/equities/medikaloka-hermina|JKSE|-1471.0829374246|3|78.694312474871|0.0195|-1|1|0.01946|1260|0.04895|96|0.048953815172384|96|49.5|0.0336|0.12062|0.19872471432922|0.24226246740284|191.438421053|179.2309977933|196.875|0.667|0.5|0.2154|6|2|0.0032780602006689|0.06682364548495|1800|2023-01-15|-0.20079|2020-03-22|0.15962|2020-04-12
2024-03-03 21:51:06|WEEKLY|06767|954961|/equities/mega-manunggal-property|JKSE|-369.16847896214|124|25.963735542706||0|0|0.38868|324|1.65|69|1.65|69|162.5|1.21045|1.37918|1.65|1.65|265|265|37.113402061856|0.5|0.5|0.37925|2|1|-0.0003340625|0.082622232142857|943|2015-10-11|-0.27879|2020-03-15|0.66667|2021-06-27
2024-03-03 21:51:06|WEEKLY|06768|1115772|/equities/mega-perintis|JKSE|-1171.899102022|85|36.403616521011||0|0|0.07469|1115|1.81542|24|1.8154205607477|24|31|0.26244|0.31144|0.54982184193195|0.76144162365741|224.39187016625|199.17970332|161.59420289855|0.5|0.333|0.20054|6|3|0.0031731851851852|0.055475037037037|1860|2022-06-26|-0.25362|2018-12-23|0.43571|2022-04-24
2024-03-03 21:51:07|WEEKLY|06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|6.9637662801947|10|0.83805014275751|-0.1691|1|2|-0.2|8|||1.8154205607477|24|181|0.96269|0.96408|0|0|100|100|2.9850746268657|0|0|0.3377|1|0|-0.014388157894737|0.082228736842105|440|2020-10-11|-0.38|2023-06-18|0.28571|2023-12-24
2024-03-03 21:51:07|WEEKLY|06770|101498|/equities/megapolitan-de|JKSE|109.01137538853|22|17.241447990616||0|0|-0.27807|135|1.04285|124|1.0428498776506|124|72.11|-0.01768|0.1526|0.18247673102472|0.21590504775899|142.27536061773|131.46985336931|65.853658536585|0.444|0.333|0.23656|9|2|0.00072580597014925|0.072454223880597|330|2017-09-03|-0.2437|2015-04-19|0.58475|2023-10-08
2024-03-03 21:51:09|WEEKLY|06771|1024518|/equities/megapower-makmur|JKSE|-72.681298784285|52|9.0789506717569||0|0|0|63|-0.81013|3|-0.05952380952381|22|48.83|-0.0994|0.04507|-0.15540093917928|-0.072405253885982|21.778451275348|86.02664608|11.88679245283|0.667|0.333|0.54533|6|3|-0.0016240406976744|0.15375322674419|650|2017-07-16|-0.48361|2019-11-24|0.74286|2019-11-17
2024-03-03 21:51:10|WEEKLY|06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|-50.063222340091|203|0.021074113363558|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|-0.00112388|0.09104864|1295|2019-12-29|-0.25|2020-05-31|1.10112|2019-04-21
2024-03-03 21:51:10|WEEKLY|06773|945178|/equities/merck-tbk-pt|JKSE|-4254.7891228127|65|93.263040937555||0|0|0.15203|3960|-0.2517|46|0.31799876858499|33|30.94|-0.07474|0.16161|-0.028449926002878|-0.056580125469662|10.222777940399|10.582154131862|5.2105263157895|0.389|0.222|0.17062|18|3|-0.00026119162640902|0.039840466988728|85000|2009-12-13|-0.94881|2010-10-17|0.38889|2018-12-16
2024-03-03 21:51:11|WEEKLY|06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|-3098.4758027722|44|272.45259125201||0|0|0.3795|2240|-0.2572|15|-0.25720164609053|15|66.83|0.40927|0.52865|0.48906841613555|0.82628555103259|176.07226725923|216.1377156|514.94252873563|0.5|0.333|0.26431|6|2|0.0054086936936937|0.079565427927928|5800|2022-04-24|-0.17505|2022-06-19|0.23885|2016-05-01
2024-03-03 21:51:11|WEEKLY|06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|-14.295581628222|54|2.2651938760739||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|-0.0059341832669323|0.17073334661355|1950|2019-05-05|-0.35567|2019-05-12|1.91275|2020-09-06
2024-03-03 21:51:13|WEEKLY|06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|-242.53206748903|18|34.510689163012||0|0|0.27941|147|-0.61509|11|-0.61509433962264|11|30.5|-0.40247|-0.28991|-0.30210253495108|-0.34555886571775|27.911700297606|35.56491418|105.75539568345|0.5|0.333|0.21351|6|3|0.00394615|0.09034765|605|2022-04-17|-0.575|2023-11-05|0.76812|2020-03-29
2024-03-03 21:51:14|WEEKLY|06777|101246|/equities/metro-realty|JKSE|-286.99721924513|21|54.49907308171||0|0|0.5894|124|0.208|34|0.208|34|19.73|-0.12092|0.14045|0.13644893862314|0.39743321662667|13.64483760075|854.80714800949|124|0.545|0.409|0.3941|22|4|0.0089347356828194|0.15770986784141|750|2011-07-31|-0.42857|2015-07-12|0.6129|2023-03-19
2024-03-03 21:51:14|WEEKLY|06778|101499|/equities/metrodata-elec|JKSE|474.92484270079|2|34.272547189764|0.0368|1|2|-0.0339|570|-0.04425|84|0.79936305732484|100|50.69|0.20438|0.29368|0.29134669591259|0.53643772602696|476.10463766264|951.54394829185|504.42477876106|0.692|0.462|0.23104|13|7|0.0048370454545455|0.073015818181818|845|2022-01-09|-0.80149|2017-04-23|0.20134|2013-02-03
2024-03-03 21:51:15|WEEKLY|06779|101247|/equities/metropolitan-k|JKSE|-31352.940890137|19|1505.1469633788|0.0541|-1|1|0.05405|27125|0.00438|8|0.0043782837127846|8|21.05|0.25885|0.32771|0.41245285932882|0.55538306385631|1103.7780385839|1351.2661321166|986.36363636364|0.65|0.5|0.12747|20|10|0.007083576309795|0.037104988610478|46200|2023-01-01|-0.19192|2019-05-19|0.57417|2023-01-01
2024-03-03 21:51:16|WEEKLY|06780|101500|/equities/metropolitan-l|JKSE|361.88684568742|64|16.49098894701||0|0|-0.05392|386|-0.21429|45|-0.1474553307466|11|45.31|-0.04347|0.05633|0.081354100146469|0.088903863960356|154.19885511823|147.37114876438|162.18487394958|0.615|0.462|0.26144|13|5|0.0020167331288344|0.072870460122699|683|2013-03-10|-0.21212|2017-01-15|0.416|2017-01-01
2024-03-03 21:51:17|WEEKLY|06781|101501|/equities/midi-utama|JKSE|373.26191428334|127|42.109934412924||0|0|0.736|434|-0.45349|14|0.21573700174681|34|27.47|-0.09815|-0.00156|-0.074150472958224|0.070607580778019|27.935062393826|144.41141113688|868|0.579|0.368|0.15879|19|7|0.0051169598765432|0.074274104938272|530|2023-10-15|-0.19679|2021-03-07|0.4|2012-08-26
2024-03-03 21:51:18|WEEKLY|06782|101502|/equities/millennium-p-i|JKSE|107.14909116067|17|13.562229926111|-0.2613|1|1|-0.26131|147|0.16107|22|0.16107382550336|22|64.82|-0.09669|0.00238|-0.099605472299212|0.0026956554631681|35.132157831773|90.339576311485|133.63636363636|0.545|0.455|0.387|11|6|0.002568792866941|0.10608711934156|396|2023-01-01|-0.34706|2009-12-20|0.30612|2020-01-12
2024-03-03 21:51:19|WEEKLY|06783|101503|/equities/minna-padi-inv|JKSE|-10.483240928598|139|0.99497227857955||0|0|0.86|7|-0.16377|20|-0.16377338084538|20|34.5|-0.05324|0.32364|0.2707468483309|0.27901234869374|219.63697961782|179.86077027213|2.3255813953488|0.5|0.429|0.2646|14|4|-0.00086787439613527|0.084433735909823|1650|2017-10-01|-0.74973|2016-06-05|1.02564|2017-07-30
2024-03-03 21:51:19|WEEKLY|06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|1544.680200202|124|140.43634594547|1.3356|1|2|1.23864|1970|-0.38583|15|-0.24774774774775|18|43.07|-0.09123|0.55698|-0.097188647030203|-0.039461022105535|40.675276628418|66.228042119312|788|0.4|0.333|0.29372|15|4|0.0061516644993498|0.090529648894668|8700|2013-03-17|-0.88408|2013-03-31|0.35965|2010-10-03
2024-03-03 21:51:20|WEEKLY|06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|-452.51312841876|5|59.369811242034|-0.1097|-1|1|-0.10968|344|-0.41905|58|-0.41904761904762|58|45|-0.22586|-0.11829|-0.22113507078135|-0.18475230473015|14.970586078857|49.96107420066|39.540229885057|0.5|0.3|0.33016|10|5|-0.00030625550660793|0.074230837004405|1200|2021-12-26|-0.24583|2023-06-11|0.6954|2023-05-28
2024-03-03 21:51:22|WEEKLY|06786|101505|/equities/mitra-internat|JKSE|-9.9031062662204|237|1.1343687554068|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|-0.0058699690402477|0.045423188854489|790|2009-05-17|-0.38|2023-06-18|0.34694|2010-04-18
2024-03-03 21:51:23|WEEKLY|06787|101506|/equities/mitra-investin|JKSE|-245.72684885716|21|30.742282952387||0|0|0.46181|155|0.44724|16|0.44723618090452|16|46.83|-0.09568|0.17707|-0.019466500111645|0.11474589358637|56.704067668821|159.6447626578|73.809523809524|0.75|0.5|0.36692|12|7|0.0031894845360825|0.11942513745704|635|2023-10-01|-0.33023|2023-10-15|1.25806|2016-08-21
2024-03-03 21:51:23|WEEKLY|06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|2402.349683112|98|172.73311179501|0.028|1|2|0|2610|-0.20276|6|-0.18421052631579|72|27.92|-0.17336|-0.11708|-0.15361680610762|-0.16335369970771|30.611651461104|48.526101509719|119.7247706422|0.538|0.308|0.23133|13|7|0.0015422173913043|0.078659195652174|3400|2022-12-11|-0.23347|2020-03-15|0.20101|2020-05-17
2024-03-03 21:51:24|WEEKLY|06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|-4.1185342875123|288|0.75946589408694|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|-0.0023927536231884|0.091188164251208|380|2018-02-18|-0.52679|2019-08-04|0.7455|2017-08-06
2024-03-03 21:51:25|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
2024-03-03 21:51:26|WEEKLY|06791|101507|/equities/mitra-pinasthi|JKSE|-1107.0108151747|39|39.439973969774||0|0|-0.04975|1055|-0.18293|14|-0.18292682926829|14|43|0.05217|0.16408|0.09002136838035|0.13875508850723|109.04462304634|136.71249849093|72.260273972603|0.583|0.5|0.23467|12|5|0.0010323646209386|0.078633194945848|1500|2019-06-02|-0.36879|2019-06-16|0.30787|2016-07-17
2024-03-03 21:51:27|WEEKLY|06792|101508|/equities/mitrabahtera-s|JKSE|-1244.7539822748|3|84.083575214188||0|0|-0.025|1025|-0.57971|10|0.73323961257671|65|36.83|-0.09796|0.01808|-0.0088709447211467|0.054070323472875|26.672636174395|105.0009248124|60.294117647059|0.667|0.389|0.334|18|8|0.0016792631578947|0.1030724962406|1750|2011-04-17|-0.25175|2013-07-07|0.43216|2017-10-22
2024-03-03 21:51:28|WEEKLY|06793|943662|/equities/mitrabara-adip|JKSE|-4680.4284162485|70|170.14280541615|0.444|-1|1|0.444|4170|-0.09366|12|-0.093655589123867|12|35.8|0.10765|0.2486|0.057178244510562|0.29959726621564|91.334876602212|227.36120616809|318.32061068702|0.8|0.4|0.25957|10|8|0.004901756440281|0.072941733021077|11050|2022-09-18|-0.25|2020-08-30|0.61714|2020-08-16
2024-03-03 21:51:28|WEEKLY|06794|101509|/equities/mnc-investama|JKSE|-50.800365524291|54|0.26678850809701|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|0.0035077535301669|0.09508757381258|600|2012-12-16|-0.36596|2010-05-23|1.18033|2021-06-13
2024-03-03 21:51:29|WEEKLY|06795|101510|/equities/mnc-kapital|JKSE|-53.915319086943|92|1.3051063623144||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|0.0028333660130719|0.10561689542484|1975|2013-05-19|-0.85971|2013-07-07|0.78919|2011-01-30
2024-03-03 21:51:31|WEEKLY|06796|101511|/equities/mnc-land-tbk|JKSE|-72.248408411086|65|3.7494694703622||0|0|0.19737|61|-0.30275|42|-0.30275229357798|42|48.86|-0.09041|0.06016|-0.093265483705802|0.0066924411952495|33.000962077597|85.077980577749|25.416666666667|0.571|0.357|0.26232|14|6|0.0013370588235294|0.084908810160428|1680|2012-12-16|-0.8065|2013-07-28|0.69608|2021-02-21
2024-03-03 21:51:32|WEEKLY|06797|101512|/equities/mnc-sky-vision|JKSE|-190.35414571783|22|38.711540816329|0.4236|-1|1|0.42361|83|-0.19951|7|-0.19950932246024|7|28.8|-0.16374|-0.01212|-0.10085252687178|-0.14443158931062|25.758471760817|21.686433699838|5.3548387096774|0.55|0.45|0.32982|20|6|-0.001044405360134|0.10352103852596|2975|2013-05-19|-0.315|2016-08-28|0.88679|2022-01-02
2024-03-03 21:51:32|WEEKLY|06798|1081669|/equities/mnc-studios|JKSE|-3181.8723606933|51|173.561708208||0|0|0.27861|2900|-0.09249|41|-0.01696771414133|40|49.4|3.94789|4.44993|-0.054726631637139|-0.01696771414133|89.21095553|98.303|1104.7619047619|0.4|0.2|0.23679|5|1|0.014526195286195|0.097575016835017|6475|2022-02-27|-0.54095|2018-06-24|1|2018-06-17
2024-03-03 21:51:33|WEEKLY|06799|1141298|/equities/mnc-vision-networks-pt|JKSE|49.108663629707|29|1.5983765117801|-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|-0.0027523651452282|0.094854149377593|640|2019-09-08|-0.28571|2022-01-09|0.76282|2019-09-08
2024-03-03 21:51:33|WEEKLY|06800|101513|/equities/modern-interna|JKSE|-7.1389474550848|335|0.9025158128729||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|0.00016321917808219|0.069614273972603|1090|2013-06-23|-0.41304|2017-03-12|0.40541|2009-07-05
2024-03-03 21:51:35|WEEKLY|06801|101514|/equities/modernland-rea|JKSE|-69.9281455413|20|5.1427151804334||0|0|0.23188|53|-0.24176|14|-0.24175824175824|14|31.09|-0.17132|-0.02314|0.044903537276986|0.094679611115058|65.019495869051|93.24835091126|132.5|0.545|0.409|0.29482|22|6|0.0027605547652916|0.098697012802276|610|2013-06-09|-0.25342|2020-03-22|0.48148|2010-08-15
2024-03-03 21:51:36|WEEKLY|06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|53.092741095645|2|1.3024196347851|0.2153|1|2|0.10909|61|-0.0566|43|-0.056603773584906|43|59.33|0.11602|0.1756|-0.056603773584906|-0.056603773584906|94.34|94.34|57.009345794392|0.333|0.333|0.15555|3|1|-0.0019393296089385|0.046278659217877|100|2020-09-27|-0.28972|2020-09-27|0.28302|2022-04-17
2024-03-03 21:51:36|WEEKLY|06803|1155743|/equities/mulia-boga-raya-pt|JKSE|-1286.1214276718|53|45.436542792097||0|0|0.06073|1160|-0.03137|44|-0.031372549019608|44|42.25|0.03655|0.08264|0.083506631691065|0.083506631691065|116.07965057|116.07965057|102.65486725664|0.5|0.5|0.16654|4|1|0.00091144796380091|0.063197194570136|1750|2022-08-21|-0.19027|2019-12-08|0.20755|2022-07-24
2024-03-03 21:51:37|WEEKLY|06804|101515|/equities/mulia-industri|JKSE|-471.81913028084|36|20.81952353952|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|0.0036024983432737|0.10196862823062|714|2022-06-19|-0.36364|1998-05-17|0.53782|2021-05-02
2024-03-03 21:51:38|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
2024-03-03 21:51:40|WEEKLY|06806|101300|/equities/as-multi-artha|JKSE|-324.44589756697|73|11.73376927009||0|0|0.14118|292|0.34921|79|0.34920634920635|79|43.56|0.06083|0.2745|0.23496953947226|0.31487314340558|312.75218217915|606.29687922447|584|0.625|0.563|0.15591|16|3|0.0037503120936281|0.07966511053316|498|2017-02-19|-0.2913|2011-09-25|0.33878|2015-04-19
2024-03-03 21:51:40|WEEKLY|06807|101517|/equities/multi-bintang|JKSE|-7769.4336870701|77|227.31122902338||0|0|0.20168|7125|0.03243|23|0.032427055562517|23|27.77|0.13493|0.24656|0.21621845984072|0.36866430331811|243.80418914617|577.87237781201|9.5|0.545|0.409|0.12461|22|6|0.0027777583697234|0.036919708879185|114500|2009-08-30|-0.98996|2009-09-13|0.44|2009-05-10
2024-03-03 21:51:41|WEEKLY|06808|101518|/equities/multi-indocitr|JKSE|-614.78729363797|41|38.262431212656||0|0|0.04673|510|0.69623|106|0.69622714664223|106|52|0.09801|0.22068|0.38584030781752|0.38584030781752|399.67745203718|399.67745203718|340|0.357|0.357|0.22874|14|1|0.0030625130208333|0.075056848958333|945|2023-04-02|-0.27273|2011-09-25|0.32584|2013-03-24
2024-03-03 21:51:42|WEEKLY|06809|101519|/equities/multi-prima-se|JKSE|-392.07339155327|17|23.024463851089|0.1111|-1|1|0.11111|320|-0.12528|18|-0.12527720465673|18|34.56|0.02745|0.17469|0.083852334236329|0.10338111652799|104.1442826676|148.58887985269|33.684210526316|0.611|0.333|0.35758|18|8|0.0050679937304075|0.11745655172414|4600|2010-12-12|-0.792|2012-03-11|1.19048|2021-11-21
2024-03-03 21:51:42|WEEKLY|06810|101248|/equities/multifiling-mi|JKSE|-580.41851549601|87|25.139505165337||0|0|0.23485|505|-0.17515|3|-0.17514588711008|3|40.57|-0.25535|-0.00509|0.018480097295501|0.2284819575172|38.895169237111|166.81961824105|118.82352941176|0.429|0.286|0.48209|14|3|0.0061210244648318|0.13648388379205|1165|2019-12-29|-0.42439|2020-01-05|1.1125|2020-04-19
2024-03-03 21:51:44|WEEKLY|06811|101520|/equities/multipolar-tbk|JKSE|-77.753082613853|132|6.2483323057402||0|0|0.85407|61|6.24011|38|6.240105639924|38|31.85|0.25218|0.54783|0.74775400860697|1.1011642122038|1462.8311390604|2608.6238098264|49.193548387097|0.6|0.4|0.34301|20|7|0.0028778255208333|0.1202121484375|1085|2014-10-05|-0.25357|2021-10-10|0.79646|2021-05-23
2024-03-03 21:51:45|WEEKLY|06812|101521|/equities/multipolar-tec|JKSE|1434.235495035|6|132.23232751226||0|0|-0.18449|1525|0.0878|59|-0.31893687707641|13|27.53|-0.22411|0.05881|-0.19230918295277|0.11047636738885|-44.103561458111|148.42132403757|214.78873239437|0.684|0.421|0.34774|19|8|0.0067536931818182|0.1047665719697|5750|2021-06-20|-0.29747|2018-01-14|1.69006|2021-06-13
2024-03-03 21:51:45|WEEKLY|06813|101522|/equities/multistrada-ar|JKSE|2994.8983993841|15|500.66571426794|0.198|1|2|-0.03774|4080|-0.53069|6|-0.022587538787888|32|35.14|0.09848|0.37253|-0.10327547175348|0.069888656605154|11.594371668712|129.68640505205|2684.2105263158|0.571|0.333|0.27529|21|9|0.0080692553191489|0.10416212765957|7300|2021-10-03|-0.45238|2019-05-19|0.92727|2020-12-13
2024-03-03 21:51:46|WEEKLY|06814|101523|/equities/mustika-ratu-t|JKSE|-528.18321490838|12|56.061071636127|0.0945|-1|1|0.09453|364|-0.28214|6|-0.28214285714286|6|75.8|0.04145|0.23|0.48400508695864|0.47217807587001|534.10526048205|348.78976855245|173.33333333333|0.5|0.4|0.36603|10|4|0.0029181404421326|0.096780117035111|950|2022-12-04|-0.3069|2023-12-17|0.69231|2021-06-06
2024-03-03 21:51:47|WEEKLY|06815|1096519|/equities/natura-city|JKSE|-98.001097607874|7|14.500365869291|0.0517|-1|1|0.05172|55|-0.09725|12|-0.097245999927417|12|68.25|0.31253|0.62675|0.53398755822995|0.55265918969392|297.58606669056|198.836104|26.960784313725|0.75|0.5|0.46576|4|2|0.0037521863799283|0.15604663082437|585|2018-10-21|-0.52893|2019-11-24|1.11494|2021-01-10
2024-03-03 21:51:48|WEEKLY|06816|1088701|/equities/nfc-indonesia|JKSE|-5009.3499498045|12|718.11664993482||0|0|0.41492|2510|-0.35|13|-0.35|13|28.1|0.4087|0.52915|1.0193527591185|1.0193527591185|442.44604693053|442.44604693053|80.967741935484|0.4|0.4|0.31041|10|2|0.0035935273972603|0.11737089041096|13900|2021-08-22|-0.22703|2023-12-17|0.66667|2021-05-23
2024-03-03 21:51:49|WEEKLY|06817|101524|/equities/nippon-indosar|JKSE|-1267.0440538245|41|57.27689453262|0.043|-1|1|0.04297|1225|-0.01538|132|-0.015384615384615|132|47.43|-0.02496|0.0561|0.10526303715454|0.24324108563106|126.60228790145|218.99592647159|366.76646706587|0.571|0.357|0.22178|14|7|0.0027151136363636|0.062036321022727|1860|2013-05-12|-0.18293|2013-08-25|0.19162|2010-08-29
2024-03-03 21:51:50|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
2024-03-03 21:51:50|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
2024-03-03 21:51:51|WEEKLY|06820|101527|/equities/nusa-konstruks|JKSE|-109.22477352805|51|8.4514990994243|0.1607|-1|1|0.16071|94|-0.15622|9|-0.15621992330503|9|34.33|0.02649|0.11113|0.092013427123289|0.19612124121178|88.161253106455|283.28813637776|188|0.667|0.524|0.25889|21|7|0.0031353566796368|0.094272658884565|285|2013-06-02|-0.29|2017-07-23|0.48052|2021-10-10
2024-03-03 21:51:53|WEEKLY|06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|-53.597225729804|22|1.1990752432681||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|-0.0048128859060403|0.11278657718121|236|2021-06-20|-0.24|2022-06-05|0.46729|2021-06-13
2024-03-03 21:51:53|WEEKLY|06822|101528|/equities/nusa-raya-cipt|JKSE|305.55885890481|115|13.04363526503||0|0|-0.04|336|-0.14379|30|-0.096932073483458|12|39.64|-0.03133|0.05132|-0.10783177765083|-0.035298118123467|53.067262792802|87.22961829477|26.25|0.455|0.273|0.22973|11|3|-0.0013680545454545|0.068005527272727|1610|2015-02-08|-0.14444|2015-08-23|0.22378|2021-12-19
2024-03-03 21:51:54|WEEKLY|06823|1153026|/equities/nusantara-almazia|JKSE|-124.09307163384|46|18.110129341137|0.5185|-1|1|0.51852|78|||-0.096932073483458|12|92|-0.00224|0.07261|0|0|100|100|15.145631067961|0|0|0.69446|2|1|0.0020373362445415|0.19957698689956|1295|2019-10-27|-0.32489|2019-11-10|1.25|2020-10-11
2024-03-03 21:51:54|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
2024-03-03 21:51:55|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
2024-03-03 21:51:57|WEEKLY|06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|-948.28855598808|8|88.131619105103||0|0|-0.11364|735|-0.46932|9|-0.069216866010451|2|40.63|-0.26201|-0.02429|-0.11849416521137|0.10144661075167|49.793917989106|118.40545458|134.8623853211|0.5|0.25|0.23827|8|1|0.0058030421686747|0.1327034939759|1600|2022-11-13|-0.3|2021-06-27|1.12766|2021-06-20
2024-03-03 21:51:57|WEEKLY|06827|1114107|/equities/nusantara-voucher|JKSE|-295.12665792585|109|37.287997377755|0.8976|-1|1|0.89765|174|1.39437|85|1.3943661971831|85|41|0.47881|0.52354|0.70933112735693|0.70933112735693|245.2553191|245.2553191|10.674846625767|0.5|0.5|0.39433|4|2|-0.0042061397058824|0.11944577205882|2637.5|2021-08-22|-0.4|2023-11-05|0.56667|2020-05-31
2024-03-03 21:51:58|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
2024-03-03 21:51:59|WEEKLY|06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|47.75859306319|21|3.4052309278608|-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|-0.0036841739130435|0.13939147826087|885|2021-05-16|-0.35349|2019-10-13|0.45783|2021-01-10
2024-03-03 21:51:59|WEEKLY|06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|-7738.2847716588|18|503.46188834787||0|0|0.05333|7100|0.07378|12|0.073784426556187|12|37.25|0.32132|0.52594|0.75610159950775|0.91672217632706|987.98542562793|961.49177176771|663.55140186916|0.5|0.4|0.25248|20|5|0.005011811023622|0.088864580052493|18450|2018-06-24|-0.29593|2020-03-22|0.45714|2019-06-02
2024-03-03 21:52:01|WEEKLY|06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|-1407.3621763519|1|92.454058783951||1|0|0|1105|-0.06207|8|-0.062068796744669|8|36.15|-0.0651|0.12061|0.26292368610454|0.59216057269281|296.64076984373|1025.1167799508|1556.338028169|0.5|0.3|0.25914|20|7|0.0062566804979253|0.063280152143845|1545|2024-01-14|-0.62632|2011-08-07|0.54717|2012-08-05
2024-03-03 21:52:02|WEEKLY|06832|1163264|/equities/pt-pakuan-tbk|JKSE|395.55750524124|30|120.71521796626|-0.033|1|2|-0.16312|590|1.16648|37|1.166480801473|37|31.8|-0.0455|0.15601|1.166480801473|1.166480801473|216.648|216.648|134.09090909091|0.2|0.2|0.57769|5|0|0.0077766489361702|0.18909925531915|1375|2021-08-22|-0.2931|2023-02-12|0.44886|2021-08-22
2024-03-03 21:52:02|WEEKLY|06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|-477.77651194235|20|22.258837314116||0|0|0.00488|408|-0.18|19|-0.18|19|28.58|-0.11129|-0.02866|-0.017451007622265|0.0383261191255|43.904568877983|117.24694022908|755.55555555555|0.731|0.5|0.24125|26|13|0.0043001443569554|0.080941706036745|815|2019-06-23|-0.29762|2009-07-05|0.48077|2009-06-14
2024-03-03 21:52:03|WEEKLY|06834|1155744|/equities/palma-serasih-pt|JKSE|115.86560005067|1|14.128845047823||0|0|0|159|||-0.18|19|73.67|0.07812|0.15079|0|0|100|100|83.246073298429|0|0|0.36107|3|0|0.001799185520362|0.12347904977376|282|2022-01-16|-0.20902|2021-06-20|0.69231|2021-06-06
2024-03-03 21:52:04|WEEKLY|06835|1174977|/equities/pam-mineral-tbk-pt|JKSE|-273.68535426209|1|32.061784754029||1|0|0|168|-0.31989|19|-0.31989285282944|19|34.25|0.00284|0.21875|-0.31989285282944|-0.31989285282944|68.011|68.011|124.44444444444|0.25|0.25|0.49993|4|0|0.011241386861314|0.16035919708029|400|2023-03-26|-0.24324|2021-07-25|1.19259|2021-07-18
2024-03-03 21:52:05|WEEKLY|06836|101534|/equities/pan-brothers-t|JKSE|-50.257615423302|60|0.085871807767431|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|0.0028607236842105|0.092624789473684|850|2019-08-18|-0.41365|2020-01-19|0.73077|2022-11-06
2024-03-03 21:52:06|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
2024-03-03 21:52:07|WEEKLY|06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE|-89.632464784538|12|11.361120048378||0|0|-0.01667|61|||-0.36|2|32.5|-0.03154|0.09066|0|0|100|100|31.282051282051|0|0|0.55045|4|0|-0.00067723404255319|0.17719496453901|296|2021-12-12|-0.36224|2021-09-12|0.592|2021-09-19
2024-03-03 21:52:07|WEEKLY|06839|1057073|/equities/panca-budi-idaman|JKSE|-1468.2795624294|126|50.886793019195|0.1394|-1|1|0.13939|1420|0.64324|47|0.64323547907989|47|49|0.10811|0.17502|0.64323547907989|0.64323547907989|164.324|164.324|167.05882352941|0.25|0.25|0.13934|4|1|0.0021148909657321|0.047304859813084|2250|2021-08-01|-0.1768|2020-03-22|0.1745|2020-03-29
2024-03-03 21:52:08|WEEKLY|06840|943654|/equities/panca-global-s|JKSE|-225.79250724152|15|29.764169080505||0|0|0.21053|135|0.11511|48|6.6582278481013|30|22.25|0.17978|0.33479|0.69282183827297|1.0663773312344|1603.5074606225|1504.4732562165|97.755245498547|0.458|0.292|0.22067|24|2|0.0069961131386861|0.098901167883212|1955|2021-09-05|-0.39645|2017-05-07|1.83784|2021-08-08
2024-03-03 21:52:09|WEEKLY|06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|255.63621794272|19|61.107019381343||0|0|-0.16111|302|||6.6582278481013|30|49.33|-0.12077|0.02493|0|0|100|100|78.238341968912|0|0|0.25204|3|0|0.0011215060240964|0.10303222891566|625|2021-08-15|-0.20556|2023-11-05|0.41732|2023-10-29
2024-03-03 21:52:10|WEEKLY|06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|-300.09277281869|66|13.364257606231|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|0.0032951566579634|0.086566240208877|775|2022-10-30|-0.24299|2020-03-22|0.41007|2022-06-12
2024-03-03 21:52:11|WEEKLY|06843|101537|/equities/panin-sekurita|JKSE|-1711.4503301617|20|47.636454220085||0|0|0.0355|1630|0.52941|171|0.52941176470588|171|53|0.26922|0.30286|0.36909505079896|0.52518838887372|917.81129925437|730.8452110035|486.5671641791|0.786|0.5|0.24542|14|11|0.0032567542706964|0.068960289093298|5700|2014-07-13|-0.26923|2021-01-31|0.25366|2021-01-03
2024-03-03 21:52:11|WEEKLY|06844|101536|/equities/paninvest|JKSE|-992.10744038366|65|42.724608013228||0|0|0.37857|870|0.85228|26|0.85227733559201|26|43.94|0.00953|0.17925|0.050941870300006|0.15677911397868|99.426380510669|166.15046037253|483.33333333333|0.438|0.313|0.20255|16|3|0.0034635853976532|0.075952633637549|2210|2022-10-30|-0.19444|2011-09-25|0.60795|2018-01-28
2024-03-03 21:52:12|WEEKLY|06845|101538|/equities/panorama-sentr|JKSE|-569.84906811553|19|55.967323552075||0|0|0.2|488|1.11806|55|1.1180555555556|55|36.95|0.08631|0.14948|0.12963964448882|0.30011729907551|200.53926228306|860.74773055455|403.30578512397|0.8|0.5|0.27009|20|10|0.0042229722589168|0.080243289299868|875|2023-09-03|-0.26712|2020-03-22|0.77966|2020-05-24
2024-03-03 21:52:14|WEEKLY|06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|-336.66595018856|11|15.888650062854|0.0329|-1|1|0.03289|294|-0.17838|17|-0.17837837837838|17|32.2|-0.18607|-0.06792|-0.060877542906889|-0.073763809076343|38.721236753959|68.290562526077|48.595041322314|0.7|0.4|0.2957|10|6|0.0014373192771084|0.10846334337349|900|2017-11-05|-0.46923|2019-09-08|0.42418|2021-08-01
2024-03-03 21:52:14|WEEKLY|06847|101540|/equities/pelangi-indah|JKSE|-145.19363775373|66|15.397879251243|0.6403|-1|1|0.64029|100|1.66877|21|1.6687720130415|21|45.31|0.97157|1.62746|1.9583161417098|2.7497485244317|619.10999674282|1815.2393212455|45.454545454545|0.615|0.462|0.32776|13|3|0.0049536697247706|0.13836674311927|5575|2019-11-24|-0.39592|2020-01-26|1.33058|2019-07-28
2024-03-03 21:52:15|WEEKLY|06848|101541|/equities/pelat-timah-nu|JKSE|-331.02958697421|62|24.662189634732|0.6|-1|1|0.6|260|-0.23977|6|-0.23976608187135|6|48|1.57042|3.1935|5.1655037980581|5.8971973534422|6433.5056974257|3623.8161126464|89.655172413793|0.5|0.429|0.41565|14|4|0.0056185675306958|0.11349452933151|6700|2017-05-28|-0.32192|2017-02-26|1.20238|2016-04-17
2024-03-03 21:52:16|WEEKLY|06849|101542|/equities/pelayaran-nasi|JKSE|52.498145479178|76|8.5125205331606||0|0|0.18182|65|0.12853|108|0.12852523041747|108|90.2|0.09551|0.2774|0.14189826745281|-0.015724027392209|138.13673443141|94.79990559|32.663316582915|0.6|0.4|0.30224|5|1|-0.00035363117870722|0.08421|260|2014-12-14|-0.20833|2023-01-08|0.48|2018-02-25
2024-03-03 21:52:16|WEEKLY|06850|101253|/equities/pelayaran-nell|JKSE|420.65150081713|45|36.419585571514|0.5232|1|2|0.31378|515|-0.41007|30|0.19572967338166|44|43.27|-0.18017|-0.03006|-0.11564045978992|0.19103253855418|47.319156006044|141.85423282|276.88172043011|0.364|0.182|0.22708|11|3|0.00512|0.10005484615385|680|2023-09-24|-0.26452|2016-05-15|0.54255|2017-06-11
2024-03-03 21:52:18|WEEKLY|06851|1056131|/equities/pelita-samudera|JKSE|-560.53428075825|75|23.178093586082||0|0|0.03922|490|0.59053|48|0.59052666489834|48|41.33|-0.10026|-0.02116|0.068762297765707|0.20821422899926|94.905340369072|145.916176518|362.96296296296|0.667|0.5|0.41092|6|3|0.0058960869565217|0.094939161490683|865|2022-06-12|-0.17778|2017-12-17|0.81818|2018-01-07
2024-03-03 21:52:19|WEEKLY|06852|101250|/equities/p-graha-lestar|JKSE|-208.59987910102|22|21.574971765886|0.1325|-1|1|0.13253|144|-0.11628|80|-0.11627906976744|80|38.13|-0.11976|0.08773|0.24186849117747|0.75982128161732|22.354109539722|422.05581761696|184.61538461538|0.5|0.25|0.50675|16|8|0.0076199366085578|0.14979266244057|488|2022-01-09|-0.43147|2012-07-01|1.10377|2022-01-02
2024-03-03 21:52:19|WEEKLY|06853|101531|/equities/p-jaya-ancol|JKSE|859.38802601085|94|48.603634356256|0.6522|1|1|0.65217|950|-0.10577|16|-0.087719298245614|15|35|-0.07354|-0.00765|-0.048902865331615|0.022680582226699|37.094958796258|93.076216790744|172.72727272727|0.684|0.421|0.22169|19|10|0.0022880211081794|0.074520171503958|2875|2015-01-25|-0.27679|2011-09-25|0.31111|2020-04-05
2024-03-03 21:52:20|WEEKLY|06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|-575.69567326801|17|69.536043743713|0.1614|-1|1|0.1614|478|-0.14856|9|-0.14856237726329|9|39.39|0.13898|0.24088|0.31368303589397|0.40590041108212|630.69062620825|532.87069863845|79.666666666666|0.556|0.389|0.28278|18|7|0.0020848965517241|0.091627144827586|4610|2016-08-07|-0.33913|2011-09-25|0.52104|2011-12-18
2024-03-03 21:52:21|WEEKLY|06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|-1412.6032084905|48|148.72757966318||0|0|0.26263|1095|0.34933|5|0.34933073901996|5|17.7|-0.12249|0.30589|0.22710197303795|0.49671785268525|48.899378077562|690.64626190121|1190.2173913043|0.65|0.45|0.4553|20|4|0.019949326683292|0.17714947630923|4310|2022-01-30|-0.49167|2017-11-05|1.40952|2021-04-25
2024-03-03 21:52:22|WEEKLY|06856|101543|/equities/perdana-gapura|JKSE|-105.80883447194|20|4.3983853074236||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|0.0015135|0.10505903947368|385|2014-08-10|-0.20833|2016-12-25|0.46377|2014-07-20
2024-03-03 21:52:23|WEEKLY|06857|101544|/equities/perdana-karya|JKSE|311.04022260499|31|17.568844417574|-0.034|1|2|-0.11795|344|-0.54762|37|3.3448275862069|98|48.33|0.21207|0.44481|0.5110622155718|0.7615750175878|275.33554567492|570.59610819588|114.66666666667|0.533|0.4|0.31357|15|6|0.0041127549668874|0.11837747019868|700|2009-06-07|-0.23301|2018-05-13|1.16842|2018-04-01
2024-03-03 21:52:24|WEEKLY|06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|-179.29120522197|88|21.829788094985|0.6592|-1|1|0.6592|137|1.17297|41|1.172972972973|41|31.75|0.18409|0.33139|0.4605095898334|0.4605095898334|162.54902085|162.54902085|42.8125|0.5|0.5|0.43309|4|2|0.00065859813084112|0.14239897196262|705|2022-02-27|-0.22283|2020-11-22|0.51741|2022-02-20
2024-03-03 21:52:24|WEEKLY|06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|-1289.1357389548|60|57.684367854476||0|0|0.28247|1105|0.19031|65|0.19030633333607|65|32.05|-0.11371|-0.01646|-0.026856866843614|-0.040875530114909|46.223704881964|53.010146427554|45.102040816327|0.682|0.455|0.23271|22|10|0.00047611256544503|0.074326020942408|6450|2013-05-26|-0.29082|2020-03-22|0.32022|2018-01-21
2024-03-03 21:52:25|WEEKLY|06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|-933.69896144445|20|32.948847631002||0|0|0.05435|870|-0.16364|14|-0.16363636363636|14|28.85|-0.09043|-0.00421|-0.028403191068533|0.0016474767340394|46.537216470701|73.116149441206|122.53521126761|0.5|0.385|0.23447|26|6|0.0020217165149545|0.079069921976593|3150|2012-04-15|-0.28788|2020-03-15|0.49107|2020-03-29
2024-03-03 21:52:27|WEEKLY|06861|101546|/equities/petrosea-tbk|JKSE|3722.2032762627|19|758.92465019354|0.2101|1|1|0.21013|4780|0.01985|20|0.2361963190184|28|29.43|0.16574|0.29224|0.34512863185626|0.58014901846958|1074.8962544423|1661.3915824512|495.33678756477|0.609|0.391|0.22446|23|9|0.005036273381295|0.087219899280576|7650|2023-12-10|-0.25714|2010-12-19|0.68675|2023-12-10
2024-03-03 21:52:28|WEEKLY|06862|1116267|/equities/phapros|JKSE|494.25281061352|11|59.158938031995|-0.2409|1|1|-0.24088|520|0.1215|38|0.1214953271028|38|86|0.38996|0.52191|0.1214953271028|0.1214953271028|112.15|112.15|18.505338078292|0.333|0.333|0.39997|3|2|-0.0041623880597015|0.089755223880597|3650|2019-01-06|-0.26829|2021-01-31|0.5708|2020-07-26
2024-03-03 21:52:28|WEEKLY|06863|101254|/equities/pikko-land-dev|JKSE|-55.552278975336|17|1.8507596584455||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|0.0044544648318043|0.11724194189602|910|2019-04-14|-0.47429|2019-11-24|0.72222|2021-04-11
2024-03-03 21:52:29|WEEKLY|06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|1249.5463204033|18|64.317893198897||0|0|-0.07742|1430|-0.14391|70|0.69375|77|54.67|0.02279|0.07386|0.2749192804428|0.69375|145.00024375|169.375|264.81481481482|0.667|0.333|0.31185|3|2|0.0067687845303867|0.07966226519337|2130|2021-11-07|-0.14151|2021-11-21|0.41414|2021-04-11
2024-03-03 21:52:30|WEEKLY|06865|101255|/equities/pioneerindo-go|JKSE|-3275.6600680955|11|634.44802042866||0|0|0.56032|1385|0.43785|4|0.43785435439537|4|12.37|-0.01672|0.18944|0.1610938273026|0.33285351165653|-670.59146961922|1180.1239427019|477.58620689655|0.567|0.467|0.1947|30|6|0.012648950131234|0.094698005249344|9000|2016-04-03|-0.31061|2014-07-06|1.4244|2023-11-19
2024-03-03 21:52:31|WEEKLY|06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|22.897877214442|38|2.5420147293692|-0.1333|1|1|-0.13333|26|0|37|-0.436|5|20.29|-0.29848|-0.14247|-0.218|-0.436|56.4|56.4|16.049382716049|0.286|0.143|0.46457|7|3|-0.0055868715083799|0.11969296089385|290|2020-10-25|-0.33516|2021-02-21|0.36842|2021-02-14
2024-03-03 21:52:32|WEEKLY|06867|101256|/equities/plaza-indonesi|JKSE|-3210.5830427723|11|181.86101425742||0|0|-0.01908|2670|-0.08696|30|-0.3388090349076|31|20.54|-0.20009|-0.00931|-0.18793658072764|-0.10417535559203|6.0280593112434|40.541516035901|148.33333333333|0.458|0.292|0.28483|24|7|0.0054482306163022|0.08531083499006|5450|2019-06-16|-0.3763|2019-06-23|0.92308|2010-01-03
2024-03-03 21:52:32|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
2024-03-03 21:52:33|WEEKLY|06869|1117907|/equities/pollux-investasi|JKSE|-943.31701784034|100|111.5440843684|0.2548|-1|1|0.25481|775|-0.25137|16|-0.25137372321464|16|27.67|-0.20812|-0.03074|-0.21167342374144|-0.20246588782455|48.786916011005|63.36703772|42.119565217391|0.5|0.333|0.51838|6|3|0.0001937358490566|0.14421037735849|2150|2019-11-03|-0.29137|2021-07-11|0.64497|2021-03-28
2024-03-03 21:52:34|WEEKLY|06870|1088678|/equities/pollux-properti|JKSE|-190.6287396881|126|15.542913229366||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|0.00094982578397213|0.1507362369338|11750|2020-03-08|-0.29146|2022-01-16|1.41|2019-08-18
2024-03-03 21:52:35|WEEKLY|06871|101548|/equities/polychem-indon|JKSE|121.25472470417|35|11.444665861095||0|0|-0.17073|136|0|60|-0.22641509433962|43|49.13|0.22954|0.42456|0.54947113929523|0.81900817184776|355.31474238425|559.1135936593|170|0.6|0.4|0.35361|15|6|0.0036347859922179|0.10635514915694|1080|2011-07-31|-0.24747|2021-01-31|0.92683|2011-05-08
2024-03-03 21:52:36|WEEKLY|06872|1097904|/equities/pool-advista-finance|JKSE|-51.467378920164|107|0.48912630672147|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|0.0079401893939394|0.16621136363636|2200|2018-12-30|-0.4542|2020-01-19|1.43564|2020-12-13
2024-03-03 21:52:36|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
2024-03-03 21:52:37|WEEKLY|06874|1055263|/equities/pembangunan-perumahan|JKSE|-96.405483515223|111|8.9832792447793||0|0|0.4875|82|-0.24528|18|-0.24528301886792|18|26.75|-0.13619|-0.08487|-0.14943556202008|-0.17727924053518|21.264936423722|45.114472566053|20|0.875|0.5|0.31892|8|5|-0.0032112962962963|0.087168024691358|446|2018-05-27|-0.27586|2020-03-22|0.37589|2020-10-11
2024-03-03 21:52:38|WEEKLY|06875|953597|/equities/pp-properti-tbk-pt|JKSE|-50.004757000872|161|0.0015856669572149||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|0.0017449227373068|0.07169174392936|372|2016-10-16|-0.34043|2019-12-01|0.46269|2020-11-29
2024-03-03 21:52:39|WEEKLY|06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|-512.16773001855|47|34.389243339517|0.3927|-1|1|0.3927|416|0.05385|19|0.053846153846154|19|35.75|0.11846|0.22197|0.34747522416234|0.34747522416234|172.9473235|172.9473235|128.3950617284|0.5|0.5|0.36143|4|3|0.0047635978835979|0.13706724867725|1685|2023-01-22|-0.24658|2023-01-29|0.38614|2021-09-12
2024-03-03 21:52:40|WEEKLY|06877|101258|/equities/prasidha-aneka|JKSE|66.312077221369|41|30.538620820024|0.1798|1|1|0.17978|105|-0.15068|64|-0.15068493150685|64|36.29|-0.10245|0.11114|-0.071633995869582|0.048209950555256|17.340619601327|82.850547545757|95.454545454545|0.5|0.429|0.48457|14|6|0.0078638686131387|0.16233363138686|815|2018-03-11|-0.34848|2017-12-10|1.06186|2017-11-26
2024-03-03 21:52:40|WEEKLY|06878|1096064|/equities/pratama-abadi-nusa|JKSE|3891.6962209824|41|509.99113370529||0|0|2.36538|5250|5.36389|31|5.3638928954623|31|48.2|4.52957|5.6592|11.731559155961|11.731559155961|12154.53988047|12154.53988047|19344.141923608|0.4|0.4|0.58096|5|1|0.031118256227758|0.17299768683274|6150|2023-12-17|-0.55478|2018-10-07|1.48894|2022-02-27
2024-03-03 21:52:41|WEEKLY|06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|-993.6029643244|22|23.330889297321|-0.0165|-1|1|-0.01648|925|-0.10118|17|-0.10117691276472|17|23.75|-0.18077|-0.03956|-0.11409873529298|-0.11409873529298|69.347386713238|69.347386713238|94.871794871795|0.375|0.375|0.25355|8|2|0.0015508530805687|0.069771516587678|2090|2021-02-28|-0.22185|2020-09-06|0.37054|2020-07-19
2024-03-03 21:52:42|WEEKLY|06880|101550|/equities/prima-alloy-st|JKSE|-140.22198489805|18|13.573994966018|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|0.0032759498680739|0.11801914248021|690|2013-04-14|-0.31579|2013-04-14|0.79032|2009-05-31
2024-03-03 21:52:43|WEEKLY|06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE|5129.620267003|23|267.62752790919||0|0|0.06364|5850|0.13725|28|2.2617037605526|71|35.33|0.2458|0.75447|1.1994793312567|2.2617037605526|370.9368325|326.17|350.2994011976|0.667|0.333|0.16662|3|1|0.011965546875|0.071196015625|7900|2022-10-30|-0.12464|2023-06-04|0.54696|2021-10-31
2024-03-03 21:52:44|WEEKLY|06882|1057208|/equities/prima-cakrawala-abadi|JKSE|-60.693271828053|16|3.5644239426844|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|0.0048630158730159|0.13857657142857|5350|2018-12-30|-0.56667|2020-01-12|1.42126|2018-01-07
2024-03-03 21:52:44|WEEKLY|06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|-110.07917116888|79|5.8597237229591|0.2764|-1|1|0.27642|89|0.2342|48|0.23419584549763|48|27.25|-0.06986|0.02286|0.18553181406802|0.023752266556577|151.48052286662|100.3787202|51.744186046512|0.75|0.5|0.3866|4|2|-0.0008675935828877|0.10305909090909|388|2020-10-25|-0.26738|2020-10-25|0.28966|2020-10-18
2024-03-03 21:52:45|WEEKLY|06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|79.79778795797|21|15.937347793547|-0.2984|1|1|-0.29839|87|0.55016|74|0.55016086911777|74|27.71|-0.16204|0.0723|-0.26276698339743|-0.068805794300258|-17.032436913892|49.549816190758|19.333333333333|0.5|0.357|0.38358|14|5|0.0014530637254902|0.12631906862745|400|2013-09-22|-0.415|2017-02-05|1.38596|2021-06-27
2024-03-03 21:52:46|WEEKLY|06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|-5390.37958752|13|245.12652917332||0|0|0.12796|4600|-0.15261|53|-0.15261044176707|53|45.13|0.17655|0.24164|0.30658604006346|0.40541438338428|237.8880778795|235.50943261014|70.769230769231|0.5|0.375|0.20578|8|3|0.00107581769437|0.074606863270777|10000|2021-12-19|-0.19795|2020-03-22|0.90217|2021-07-11
2024-03-03 21:52:47|WEEKLY|06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|-186.73846827891|16|21.412822759637|0.125|-1|1|0.125|119|-0.38182|11|-0.38181818181818|11|36.4|0.21829|0.30673|0.30977630180868|0.29925004092295|293.26775462309|177.97273941173|40.47619047619|0.7|0.5|0.47564|10|8|0.0060969920844327|0.15062836411609|1350|2022-09-25|-0.79492|2023-01-08|1.16667|2021-12-19
2024-03-03 21:52:48|WEEKLY|06887|101259|/equities/provident-agro|JKSE|413.0541934082|11|66.961067428257|-0.2152|1|2|-0.3313|438|-0.11966|38|1.7291666666667|78|42.23|-0.07322|0.02341|0.034285101101782|0.34934323858742|23.689677190299|118.61606664274|93.191489361702|0.538|0.231|0.34223|13|7|0.0020342933810376|0.10052316636852|1230|2022-04-10|-0.20442|2022-06-19|0.48734|2022-04-10
2024-03-03 21:52:49|WEEKLY|06888|101588|/equities/star-petrochem|JKSE|-118.40375037003|17|11.124012599907|0.2456|-1|1|0.24561|86|-0.20211|113|-0.20211274159756|113|52.83|-0.13334|0.04826|0.068654531771331|-0.014661521095695|137.81523003006|90.250962291504|67.1875|0.667|0.417|0.25875|12|6|0.0010021076923077|0.083354446153846|330|2011-09-18|-0.28655|2011-10-30|0.53571|2017-03-26
2024-03-03 21:52:49|WEEKLY|06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|-55.762764808211|109|1.7542549360704||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|0.00017804597701149|0.14976158045977|2100|2018-05-20|-0.52098|2019-02-17|1.18293|2018-05-13
2024-03-03 21:52:50|WEEKLY|06890|1075239|/equities/pt-dafam-property|JKSE|-71.200031933712|95|7.9312535880248|0.8706|-1|1|0.87056|51|0.84183|36|0.84183421541544|36|34.5|-0.73972|-0.48675|0.38461636038718|0.38461636038718|170.8113142|170.8113142|26.153846153846|0.333|0.333|0.50848|6|1|0.005033853820598|0.13973465116279|1385|2018-10-21|-0.52335|2019-11-17|1.55385|2018-05-06
2024-03-03 21:52:52|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
2024-03-03 21:52:52|WEEKLY|06892|1088204|/equities/pt-kendaraan-terminal|JKSE|632.70219848195|167|28.980414303943|0.4603|1|2|0.28704|695|-0.29878|48|-0.29878048780488|48|42|0.07823|0.11587|-0.29878048780488|-0.29878048780488|70.122|70.122|42.249240121581|0.333|0.333|0.23823|3|1|-0.00049931506849315|0.088553047945206|1760|2018-10-28|-0.35652|2020-03-15|0.53922|2021-01-24
2024-03-03 21:52:53|WEEKLY|06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|-9.1409834600839|228|0.7136611533613|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|0.0044922514619883|0.080685614035088|615|2019-07-07|-0.38|2023-06-18|1.77778|2017-05-21
2024-03-03 21:52:53|WEEKLY|06894|1078226|/equities/pt-sarimelati-kencana|JKSE|-377.42555866139|135|20.808519553795||0|0|0.49333|304|-0.26749|58|-0.26749259141687|58|41|-0.07631|-0.02659|-0.23460466480715|-0.23460466480715|58.47480828|58.47480828|23.117870722433|0.5|0.5|0.29442|4|1|-0.0039343624161074|0.072435268456376|1465|2018-06-03|-0.25694|2020-03-22|0.15385|2020-11-22
2024-03-03 21:52:54|WEEKLY|06895|101578|/equities/sierad-produce|JKSE|820.63602217833|15|115.50729707825|-0.1491|1|1|-0.14912|970|0.24|76|-0.12626262626263|32|32.26|-0.45888|0.29218|1.0603919031058|1.4663464543856|4222.5329675382|6009.4395734928|1940|0.652|0.478|0.32261|23|13|0.014660687830688|0.085271415343915|2170|2021-08-22|-0.24444|2024-01-14|9|2009-12-06
2024-03-03 21:52:56|WEEKLY|06896|1076784|/equities/pt-surya-pertiwi|JKSE|542.39146301621|34|15.966549369162|-0.0777|1|2|-0.09917|545|-0.20044|8|-0.10628663247596|26|38|-0.01515|0.04313|-0.15336358055516|-0.10628663247596|71.45747676|89.371|46.781115879828|0.286|0.143|0.17353|7|1|-0.0017355183946488|0.058923277591973|1195|2018-05-27|-0.165|2019-01-06|0.1393|2020-11-22
2024-03-03 21:52:56|WEEKLY|06897|101251|/equities/p-tempuran-ema|JKSE|-235.17048895169|41|24.056829650564||0|0|0.4527|162|-0.88499|15|-0.88498715547239|15|45|0.80559|1.2063|-0.050286920954289|-0.13358241752784|4.6079477064354|3.516204182816|46.95652173913|0.5|0.375|0.32616|16|5|0.0055579736842105|0.11143310526316|3390|2023-03-05|-0.89577|2023-05-28|1.0339|2021-05-23
2024-03-03 21:52:57|WEEKLY|06898|1084863|/equities/pt-trimuda-nuansa|JKSE|-236.62676948015|19|30.36922775964|0.1099|-1|1|0.10995|170|-0.35906|22|-0.35906040268456|22|34.38|0.13749|0.24719|0.31949403263004|0.53358698021558|134.7703998538|199.00534516671|64.885496183206|0.5|0.375|0.52491|8|4|0.0078971672354949|0.18511747440273|3030|2021-12-26|-0.40076|2018-07-08|1.02564|2021-08-08
2024-03-03 21:52:58|WEEKLY|06899|1123886|/equities/pt-wahana-interfood|JKSE|-211.53730660994|28|23.008676016361||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|-0.0021851968503937|0.10118098425197|1030|2020-01-05|-0.29323|2021-01-31|0.5619|2019-03-31
2024-03-03 21:52:58|WEEKLY|06900|101260|/equities/pudjiadi---son|JKSE|436.67757385613|5|4.4408087146248|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|0.014888987341772|0.13220913924051|1556|2012-11-18|-0.53044|2012-11-18|2.0021|2012-11-11
2024-03-03 21:53:00|WEEKLY|06901|101551|/equities/pudjiadi-prest|JKSE|-810.50659278918|38|93.502197596394|0.0776|-1|1|0.07759|535|-0.64103|7|-0.071996542521026|57|28|-0.13719|-0.02076|-0.10855022392938|0.047998814634256|2.7312255446035|126.09042079294|601.12359550562|0.625|0.375|0.27031|24|12|0.006305514809591|0.10708503526093|1295|2023-06-11|-0.39583|2023-06-18|0.66327|2009-08-02
2024-03-03 21:53:01|WEEKLY|06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|-171.21014983684|114|3.570049945613||0|0|0.17188|159|-0.11353|9|-0.11353000716515|9|42.38|0.00693|0.11025|-0.093488761594687|-0.060748400606388|66.472376497487|82.238276481816|72.602739726028|0.5|0.375|0.24782|8|1|0.00054117256637168|0.073373362831858|356|2019-11-17|-0.24107|2020-03-15|0.29286|2020-06-07
2024-03-03 21:53:01|WEEKLY|06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|-333.06576199734|14|53.688587332446|0.3473|-1|1|0.34733|171|-0.25981|2|-0.25981234312749|2|20.88|-0.40377|-0.16881|-0.2423479148839|-0.2423479148839|29.766152943976|29.766152943976|50.294117647059|0.5|0.5|0.4905|8|2|0.0024077777777778|0.16237872222222|760|2023-12-03|-0.51481|2023-12-03|0.59589|2021-02-07
2024-03-03 21:53:02|WEEKLY|06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|-155.31837178684|63|6.4394572622812|0.1104|-1|1|0.11039|137|||-0.25981234312749|2|78|0.03158|0.15087|0|0|100|100|85.625|0|0|0.27578|2|1|0.00048747706422018|0.089489770642202|240|2022-06-19|-0.2|2022-07-03|0.32174|2021-01-17
2024-03-03 21:53:03|WEEKLY|06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|-50.002333305761|77|0.00077776858696104|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|-0.003272641509434|0.074325235849057|272|2020-02-16|-0.30583|2020-03-01|0.42|2021-10-03
2024-03-03 21:53:04|WEEKLY|06906|101552|/equities/pyridam-farma|JKSE|-1344.2056546826|2|185.01169640477||0|0|-0.07333|805|-0.13282|12|-0.13281587318982|12|63.75|0.10828|0.2555|0.31365711621024|0.61867877458544|177.6696296946|518.36109260536|1463.6363636364|0.75|0.5|0.32648|12|7|0.0057361879895561|0.1006844386423|1640|2021-01-17|-0.24576|2020-08-02|0.68571|2020-07-26
2024-03-03 21:53:05|WEEKLY|06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|-129.98413282968|109|10.82804427656||0|0|0.32143|95|-0.125|33|-0.125|33|23.33|-0.39125|-0.13042|-0.28923375209463|-0.1825073052893|-2.4844159290145|15.668641083671|43.778801843318|0.5|0.389|0.36615|18|6|0.0054323106060606|0.14482553030303|344|2021-11-14|-0.52327|2017-05-21|1.25386|2018-12-30
2024-03-03 21:53:06|WEEKLY|06908|101553|/equities/radiant-utama|JKSE|-267.51948105145|18|25.839827017149||0|0|0.21901|189|0.12553|60|0.12552907518784|60|53.21|-0.10557|-0.02357|-0.066451690913976|-0.032480419227619|59.828935444103|83.405170425495|38.571428571429|0.5|0.357|0.26429|14|5|0.00085322834645669|0.08975937007874|490|2009-06-07|-0.2449|2009-05-10|0.43243|2023-09-17
2024-03-03 21:53:06|WEEKLY|06909|101554|/equities/ramayana-lesta|JKSE|-550.22519266489|39|19.395478430295||0|0|0.11858|498|-0.13069|20|-0.13068570300993|20|40.28|-0.03259|0.01587|-0.03475132510977|-0.051003691889641|33.92730123309|52.608802494098|87.368421052632|0.778|0.389|0.27558|18|11|0.001381756225426|0.08928623853211|1875|2019-03-24|-0.2963|2020-03-15|0.21698|2015-10-11
2024-03-03 21:53:07|WEEKLY|06910|101555|/equities/ratu-prabu-ene|JKSE|-10.087997149367|250|1.8626657164557||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|-0.001300594795539|0.090881623296158|1440|2008-09-07|-0.5138|2005-05-29|0.9715|2008-07-13
2024-03-03 21:53:09|WEEKLY|06911|950067|/equities/red-planet-indonesia-tbk|JKSE|-50.349852972875|60|0.20495589186264|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|0.00053294623655914|0.05258376344086|191|2015-08-02|-0.26316|2022-05-15|0.8|2022-01-09
2024-03-03 21:53:09|WEEKLY|06912|101261|/equities/reliance-secur|JKSE|358.75159202346|24|84.986069520256|-0.2615|1|1|-0.26154|480|-1.22628|4|-0.28702055685525|37|24.37|-0.15592|-0.01734|-0.19052470569059|-0.041621250362931|-11.675537411279|54.210129703899|150|0.421|0.316|0.33061|19|5|0.0054268724279835|0.1147103909465|945|2022-10-23|-0.38919|2020-02-23|0.7561|2020-03-08
2024-03-03 21:53:10|WEEKLY|06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|-14.085657806855|117|2.028552602285|0.9048|-1|1|0.90476|8|0.67125|15|0.67124613420559|15|52|0.05829|0.69593|0.67124613420559|0.67124613420559|167.125|167.125|4.7058823529412|0.5|0.5|0.33058|2|1|-0.0053787727272727|0.086661727272727|575|2020-01-12|-0.41071|2020-02-09|1.2|2021-08-22
2024-03-03 21:53:11|WEEKLY|06914|101557|/equities/resource-alam|JKSE|-413.00425971203|18|21.334753237344||0|0|0.11558|352|-0.19433|27|-0.19433198380567|27|34.05|0.29602|0.47186|0.52710142183676|0.62973125078211|613.00533409578|688.68143402678|85.436893203884|0.619|0.524|0.24902|21|4|0.0034978825136612|0.10093168032787|7200|2011-07-31|-0.80444|2012-01-22|0.44615|2016-10-09
2024-03-03 21:53:11|WEEKLY|06915|101262|/equities/ricky-putra-gl|JKSE|86.761034299909|20|10.47899708578|-0.1717|1|2|-0.26277|101|-0.16044|8|-0.16044397413638|8|37.58|-0.24504|-0.12472|-0.17174542940085|-0.077033121554068|15.675877348908|53.297556605835|50.5|0.421|0.316|0.29173|19|4|0.0012972032742156|0.092524652114597|410|2009-06-07|-0.25|2009-06-21|0.64|2009-06-07
2024-03-03 21:53:13|WEEKLY|06916|101263|/equities/rig-tender-ind|JKSE|461.96615662463|93|51.304570208245|0.3479|1|2|0.21145|550|0.0303|4|0.03030303030303|4|27.74|-0.24776|-0.09416|-0.19149645964729|-0.13547898402605|4.7189582999615|16.16371119357|127.90697674419|0.478|0.391|0.37992|23|6|0.0039357671232877|0.11436312328767|1090|2010-07-18|-0.28916|2022-07-03|0.80435|2022-06-26
2024-03-03 21:53:14|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
2024-03-03 21:53:15|WEEKLY|06918|101559|/equities/ristia-bintang|JKSE|-50.03720103471|95|0.03139495494505|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|0.0028532279314888|0.11767984189723|388|2018-04-01|-0.37415|2013-01-20|0.7|2017-11-12
2024-03-03 21:53:15|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
2024-03-03 21:53:16|WEEKLY|06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|11762.091375427|28|766.80287485755|0.1805|1|2|0.09284|14125|-0.08333|30|-0.083333333333333|30|12.97|-0.05401|0.06834|0.16883151471665|0.19140434818999|667.73241610371|672.69093975056|1008.9285714286|0.5|0.438|0.15237|32|4|0.009005520361991|0.0588692760181|17000|2023-01-22|-0.2875|2017-04-16|0.4575|2023-01-15
2024-03-03 21:53:18|WEEKLY|06921|1084857|/equities/royal-prima|JKSE|68.501062251076|21|13.614970843422|-0.2487|1|2|-0.36283|72|0.10833|49|0.10833333333333|49|39.86|0.09366|0.19484|-0.00097603213372218|-0.063507843821021|95.264889038611|84.74845345|8.8343558282209|0.429|0.286|0.46165|7|2|-0.0042788628762542|0.13385501672241|1755|2018-07-29|-0.27339|2021-07-18|0.69255|2021-07-11
2024-03-03 21:53:18|WEEKLY|06922|1156446|/equities/royalindo-investa-wijaya|JKSE|-103.90341859089|64|6.4961295538086|-0.043|-1|1|-0.04301|97|-0.32609|35|-0.32608695652174|35|37.75|-0.15205|-0.0758|-0.21066252587992|-0.32608695652174|60.97268116|67.391|50.785340314136|0.5|0.25|0.54362|4|3|0.001591214953271|0.15240565420561|260|2021-04-18|-0.28409|2021-11-28|0.51807|2020-06-14
2024-03-03 21:53:19|WEEKLY|06923|101560|/equities/rukun-raharja|JKSE|987.58027794184|13|172.62370828115||0|0|0.15812|1355|-0.28571|25|-0.14553990610329|4|33|0.04621|0.26129|0.33709739664483|0.6561683704284|331.01685972908|1916.1268547288|1831.0810810811|0.667|0.407|0.42638|27|12|0.0086104208194906|0.13649473975637|1770|2023-12-24|-0.5|2007-09-02|0.85714|2009-11-22
2024-03-03 21:53:20|WEEKLY|06924|101561|/equities/salim-ivomas-p|JKSE|-394.00055700937|20|11.666852336456||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|-0.00087431402439024|0.068176631097561|1480|2012-07-22|-0.25|2020-03-15|0.17178|2014-03-09
2024-03-03 21:53:20|WEEKLY|06925|101562|/equities/samindo-resour|JKSE|1518.0776485917|34|128.8267054225|0.1677|1|1|0.16772|1845|0.17537|68|0.17537313432836|68|34.58|0.16562|0.71|0.57772959224799|0.78437588782723|925.59655617655|1688.1225678498|658.92857142857|0.737|0.579|0.15879|19|8|0.0056232463768116|0.078996869565217|5947|2012-03-18|-0.46799|2012-04-29|0.96945|2012-02-26
2024-03-03 21:53:22|WEEKLY|06926|101563|/equities/sampoerna-agro|JKSE|-2098.7272376737|6|38.081354171904|-0.0025|-1|1|-0.00252|1990|-0.17647|65|-0.17647058823529|65|34.5|-0.06892|-0.01817|-0.056917075463842|-0.040496631354024|32.106920935396|52.517584972786|119.16167664671|0.682|0.455|0.20688|22|12|0.0009405497382199|0.058428612565445|3775|2011-07-31|-0.16176|2011-09-25|0.205|2021-10-24
2024-03-03 21:53:23|WEEKLY|06927|101264|/equities/samudera-indon|JKSE|280.79776707766|9|29.078155282112|-0.1173|1|1|-0.11732|316|0.86178|79|13.046305070527|103|39.03|0.43834|0.70593|1.2777414441135|1.5334182113087|18003.715623479|8302.2957560451|493.75|0.483|0.379|0.22782|29|8|0.0057712719298246|0.084852070175438|4080|2022-06-12|-0.76832|2023-01-29|2.15625|1999-11-14
2024-03-03 21:53:23|WEEKLY|06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|47.745609978895|20|0.75146334036842|-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|0.0096104545454545|0.12659527272727|2720|2019-09-22|-0.45122|2020-02-23|1.58333|2017-05-07
2024-03-03 21:53:24|WEEKLY|06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP|-12.951207416579|4|1.6618761109092||0|0|0.05664|9.66|-0.15302|78|-0.15301905360801|78|34.2|-0.21812|6.0E-5|-0.033330242746467|-0.0099978164438443|82.050076554587|91.50532141656|121.8377364684|0.4|0.3|0.24793|10|2|0.0041488985507246|0.085972434782609|36.650001525879|2017-10-08|-0.47281|2017-10-15|0.96107|2017-10-08
2024-03-03 21:53:25|WEEKLY|06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|-10.497254236934|4|1.2178585904711||0|0|-0.0953|8.85|-0.12364|76|-0.12364428528267|76|22.44|-0.29405|-0.14183|0.20454576009654|0.68562177070705|104.40555162214|383.98847344881|103.42610541487|0.5|0.25|0.23821|16|5|0.0042056906077348|0.093094668508287|32.689998626709|2017-10-08|-0.49571|2017-10-15|0.9581|2017-10-08
2024-03-03 21:53:26|WEEKLY|06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|-158.02749871231|31|14.312125160442||0|0|-0.1027|147.1|0.01103|16|0.011027511617362|16|25.5|-0.1921|0.0076|0.013878216588797|0.013878216588797|80.274071144316|80.274071144316|187.17395719307|0.5|0.5|0.34399|8|1|0.0066426923076923|0.12105948717949|298|2020-07-19|-0.23612|2022-10-16|0.69706|2020-01-19
2024-03-03 21:53:27|WEEKLY|06932|100586|/equities/chengfa-tech|SHANGHAICOMP|-19.472405546561|19|1.5311494083077||0|0|0.07523|16.84|-0.09812|36|-0.098118304838752|36|36.7|-0.09275|0.07975|0.1646098010328|0.19342384329162|160.71645252561|172.05486834987|152.93797695626|0.45|0.4|0.30011|20|5|0.0030593617021277|0.098832579787234|85.160003662109|2015-06-21|-0.32017|2015-07-05|0.42009|2020-02-23
2024-03-03 21:53:28|WEEKLY|06933|100983|/equities/aero-engine|SHANGHAICOMP|-38.35853304536|26|2.5245250338741||0|0|0.07073|35.08|-0.18513|17|-0.07163491621109|11|32.09|-0.12248|0.02925|0.090895140503298|0.3037905133136|75.768419611976|232.53132694311|370.6286451719|0.455|0.273|0.28049|22|5|0.0039265663474692|0.090545225718194|82.559997558594|2015-05-31|-0.3319|2015-07-05|0.48148|2015-07-19
2024-03-03 21:53:29|WEEKLY|06934|100643|/equities/aeolus|SHANGHAICOMP|-5.9810153162681|19|0.5289241005356|0.0362|-1|1|0.03617|5.33|0.20126|69|0.20125994819625|69|39.89|-0.08084|0.07744|-0.033354716274273|0.0035769038520528|47.851000166903|72.074254332403|85.967743349621|0.556|0.444|0.23102|18|8|0.0015414538043478|0.0829171875|18.659999847412|2009-11-29|-0.34046|2011-07-31|0.25585|2009-02-08
2024-03-03 21:53:29|WEEKLY|06935|100415|/equities/aerospace-auto|SHANGHAICOMP|-6.2914558006751|100|0.63064311558262|0.45|-1|1|0.45|5.5|0.90476|90|0.9047619047619|90|61.5|0.26592|0.32918|0.22774827151609|0.37082188233952|276.00100469808|311.51417452888|46.13707086854|0.6|0.4|0.29395|10|7|0.00087878151260504|0.091194201680672|20.639999389648|2015-06-21|-0.268|2017-05-14|0.43295|2010-07-25
2024-03-03 21:53:31|WEEKLY|06936|100950|/equities/aerospace-cf|SHANGHAICOMP|-9.8924225953817|19|0.95120403971791||0|0|0.17212|8.85|-0.15293|46|-0.15293187976842|46|36.25|-0.08711|0.05114|0.012636994258984|0.18051090145573|48.629874806437|255.56289815262|202.98165390963|0.55|0.35|0.2946|20|6|0.0036608209959623|0.10053572005384|54.889999389648|2015-05-31|-0.2645|2015-07-05|0.52236|2020-04-05
2024-03-03 21:53:32|WEEKLY|06937|100659|/equities/aerosun-corp|SHANGHAICOMP|-14.191374207438|41|1.4664210016759||0|0|0.13929|12.05|0.09988|15|0.099875510113702|15|36.55|-0.09372|0.00048|-0.032187139710929|0.014936707450249|34.909022177746|65.498683050962|262.92820661791|0.6|0.45|0.28191|20|9|0.0035673929961089|0.095768430609598|39.119998931885|2015-06-28|-0.32151|2015-07-05|0.43356|2015-07-19
2024-03-03 21:53:33|WEEKLY|06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|-8.4036717512537|39|0.50802115323634|0.1723|-1|1|0.17234|7.3|0.11787|82|0.11787070267124|82|45.63|0.09212|0.18647|0.30817237374726|0.34764235134204|332.21992222029|310.09466768123|164.04495513766|0.438|0.375|0.24921|16|6|0.0021544661458333|0.081869986979167|17.309999465942|2010-10-31|-0.23503|2015-08-02|0.22285|2010-10-17
2024-03-03 21:53:34|WEEKLY|06939|100489|/equities/aisino|SHANGHAICOMP|-11.435728863044|31|0.90408982477984||0|0|0.19602|10.5|0.14561|25|0.14561411023104|25|39.78|0.0557|0.16065|0.11519176995712|0.18105210944051|114.66984626538|165.06312972582|62.548398103309|0.667|0.444|0.22086|18|10|0.0010661662198391|0.075849986595174|51.700000762939|2015-06-07|-0.51439|2011-09-25|0.31534|2015-07-19
2024-03-03 21:53:35|WEEKLY|06940|101096|/equities/aluminium-corp|SHANGHAICOMP|-6.261154629379|12|0.41016581065474||0|0|-0.17017|6.12|-0.21707|11|-0.21706584528847|11|30|-0.02945|0.05602|-0.072421127869075|-0.026858652973087|23.197719353644|68.254953872302|49.077784719385|0.583|0.375|0.23838|24|7|0.00067419972640219|0.080547578659371|20.829999923706|2009-08-09|-0.33993|2018-03-04|0.23509|2021-08-29
2024-03-03 21:53:36|WEEKLY|06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|-36.941431669517|101|2.2533830747545|0.2807|-1|1|0.28068|33.24|-0.18398|11|-0.18398034535284|11|42|0.13999|0.19543|0.25607049987645|0.39003651022798|376.57087422461|571.49116796671|291.83494887209|0.75|0.5|0.25659|16|10|0.0031199222797927|0.07844085492228|71.949996948242|2020-08-23|-0.59516|2011-07-24|0.25645|2015-07-19
2024-03-03 21:53:37|WEEKLY|06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|-47.572784610765|70|3.2769017915009|-0.0234|-1|1|-0.02339|42.88|0.48582|83|0.48581561674793|83|31.4|-0.18361|-0.10307|0.2384322646134|0.72317562082984|222.31850657547|291.30095428|243.04257734557|0.5|0.2|0.30071|10|6|0.0052220365535248|0.0910327154047|64.264312744141|2016-09-25|-0.23493|2017-10-15|0.61096|2016-09-11
2024-03-03 21:53:38|WEEKLY|06943|100285|/equities/anhui-express|SHANGHAICOMP|11.185002776517|55|0.86349907739938|0.8319|1|2|0.75423|13.49|-0.01615|46|-0.016152736334606|46|37.74|0.033|0.11537|0.088895320445322|0.1997839804602|84.068320838655|147.99133535266|347.68039621726|0.526|0.368|0.18139|19|7|0.0028479636835279|0.067480661478599|20.159999847412|2015-06-14|-0.22652|2015-08-02|0.25946|2013-09-15
2024-03-03 21:53:39|WEEKLY|06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|-7.2285137397944|26|0.69969870688348||0|0|0.26449|6.09|-0.18507|5|-0.18507142604329|5|27.17|-0.1988|-0.13207|0.16083702728217|0.19996281851883|173.22713552191|195.30433787534|118.72458547299|0.667|0.583|0.26942|12|2|0.0034590028490029|0.10012116809117|35.714298248291|2020-07-12|-0.3178|2018-02-11|0.61078|2017-02-12
2024-03-03 21:53:40|WEEKLY|06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP|-8.3529267630251|4|0.68094017652109|0.0613|-1|1|0.06134|6.58|-0.08778|12|-0.087782199886739|12|36.17|-0.36395|-0.22354|-0.14210539801193|-0.14210539801193|73.30326254|73.30326254|60.7011054528|0.333|0.333|0.28436|6|2|0.00040377272727273|0.093028727272727|31.85000038147|2020-03-08|-0.21602|2020-10-25|0.60978|2019-11-03
2024-03-03 21:53:42|WEEKLY|06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|-12.246429656193|10|1.0041860964361|0.1142|-1|1|0.11419|10.55|-0.04363|43|-0.043634022699825|43|27.3|-0.37764|-0.30883|-0.11550543042149|-0.10481827818252|44.997240778716|62.262890592948|150.07112198966|0.6|0.4|0.30979|10|6|0.0043952836879433|0.095590283687943|23.569999694824|2018-09-09|-0.19336|2018-10-14|0.61131|2018-08-26
2024-03-03 21:53:42|WEEKLY|06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|-16.507315445502|42|1.3311276593606|0.4615|-1|1|0.46154|14.77|1.41522|162|1.4152192255294|162|51|0.01337|0.14809|0.4620310162844|1.4152192255294|234.48646414|241.522|105.23691213639|0.375|0.125|0.23484|8|4|0.0026246547884187|0.082600668151448|49.494998931885|2015-06-07|-0.28561|2023-07-16|0.61097|2015-05-24
2024-03-03 21:53:43|WEEKLY|06948|100872|/equities/heli|SHANGHAICOMP|15.944323222841|2|1.6635587477005|0.068|1|2|0.02336|21.03|0.48905|66|0.48904599947735|66|39.84|0.01486|0.07275|0.1189375726076|0.27216330094557|166.64558566896|233.96951338576|321.85492721884|0.474|0.263|0.23131|19|7|0.002841926121372|0.075368509234828|22.920000076294|2023-08-13|-0.22814|2015-07-05|0.25101|2022-10-16
2024-03-03 21:53:44|WEEKLY|06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|9.8945654751248|23|0.87347828939932|0.3427|1|1|0.34267|12.46|-0.0637|59|-0.063701893318686|59|31.96|-0.10649|-0.02009|-0.14892761684419|-0.076729550967646|13.57913090516|48.141562181943|121.33605972681|0.478|0.348|0.25323|23|8|0.0018806472919419|0.085358652575958|24.663999557495|2010-11-14|-0.25428|2015-07-05|0.29423|2010-10-17
2024-03-03 21:53:45|WEEKLY|06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|-17.572091698294|4|1.8747646986485||0|0|-0.34199|15.5|-0.22765|14|-0.22764757501099|14|32.95|-0.04894|0.07283|-0.0056978567442156|0.11000185841488|48.191918780981|222.04137822663|218.30986208727|0.682|0.455|0.29382|22|8|0.0036417445054945|0.099633598901099|23.590000152588|2022-08-07|-0.18876|2015-06-21|0.38451|2023-10-29
2024-03-03 21:53:46|WEEKLY|06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|24.612617893139|6|3.2433838333302||0|0|0.00738|32.75|-0.15464|14|-0.15463918708279|14|30|-0.28002|-0.22826|-0.13875046260258|-0.19471883862965|18.156239284272|32.549302662053|171.1076334606|0.667|0.333|0.25325|15|8|0.0029770769230769|0.076555384615385|79.769996643066|2015-05-31|-0.20477|2015-06-21|0.61076|2015-04-05
2024-03-03 21:53:47|WEEKLY|06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-48.528637016726|38|3.2255238737999|0.2344|-1|1|0.23436|42.47|0.03412|25|0.034116365620389|25|33.75|-0.10837|-0.02551|-0.13445418863542|-0.024852094942653|23.810794596935|85.338216362064|125.91165667679|0.667|0.417|0.26585|12|6|0.0024148190045249|0.091674253393665|86.48999786377|2021-12-19|-0.26418|2015-08-23|0.33165|2015-08-02
2024-03-03 21:53:48|WEEKLY|06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|-8.9477761972635|4|0.67639958470523||0|0|-0.07939|7.75|-0.21594|8|-0.012690343043182|58|36|-0.06982|-0.02925|-0.09697887197706|-0.076429253327683|48.236808440238|72.467801085919|51.392573204306|0.7|0.4|0.17055|10|5|-0.00049606060606061|0.067100743801653|25.5|2017-03-26|-0.3138|2017-04-23|0.26807|2017-05-21
2024-03-03 21:53:49|WEEKLY|06954|100450|/equities/quanchai-eng|SHANGHAICOMP|-8.8435990543582|6|1.006571769663||0|0|-0.02387|8.58|-0.096|6|-0.095996178935691|6|37.45|-0.01838|0.0646|0.033381611804823|0.094645256351901|70.665647835279|123.56483375626|170.91633379095|0.7|0.45|0.26578|20|11|0.0031935145888594|0.090935066312997|24.469999313354|2019-04-28|-0.30134|2015-07-05|0.60762|2019-01-27
2024-03-03 21:53:50|WEEKLY|06955|100712|/equities/shanying-paper|SHANGHAICOMP|-1.9845588135084|45|0.11833087130261|0.2542|-1|1|0.25417|1.79|-0.09774|10|-0.097744354163081|10|35.8|0.02567|0.13256|0.09183364029806|0.10819502674115|169.10432291775|166.56160877188|122.0177200098|0.55|0.45|0.18935|20|8|0.0014427763157895|0.066958223684211|8.5|2015-06-21|-0.245|2015-07-05|0.4951|2012-12-30
2024-03-03 21:53:52|WEEKLY|06956|101017|/equities/suncreate-elec|SHANGHAICOMP|-17.208270096817|32|1.8796829145059||0|0|0.38099|14.98|-0.06698|20|-0.066984568108024|20|44.56|0.21703|0.31901|0.47251503756243|0.66796313950956|362.50343210641|585.74274124155|243.18181677439|0.563|0.438|0.27419|16|7|0.0034604166666667|0.095219301075269|142.97999572754|2015-06-07|-0.24009|2024-02-04|0.40675|2015-05-31
2024-03-03 21:53:53|WEEKLY|06957|100475|/equities/tongfeng|SHANGHAICOMP|-6.6011249243065|6|0.71965375473976||0|0|0.10518|5.7|-0.17606|28|-0.17606204404201|28|41.78|-0.10161|0.0042|0.025921733017938|-0.027763723363742|95.78215229824|65.811113224617|189.99999364217|0.5|0.444|0.30165|18|6|0.0031306472919419|0.096215957727873|15.60000038147|2015-06-21|-0.28476|2015-07-05|0.43478|2020-02-23
2024-03-03 21:53:53|WEEKLY|06958|1031220|/equities/anhui-transport|SHANGHAICOMP|-9.6579451632515|34|0.65254521801513||0|0|0.19714|8.43|-0.01083|13|-0.010834962948942|13|25.17|-0.16547|-0.072|-0.080629752237413|-0.11734088658851|48.304899446267|52.390100836371|59.009979062947|0.667|0.417|0.2035|12|5|0.00012716417910448|0.069356417910448|27.214296340942|2017-09-03|-0.25585|2017-10-15|0.41536|2017-09-03
2024-03-03 21:53:54|WEEKLY|06959|100660|/equities/anhui-water|SHANGHAICOMP|-5.2235029726864|26|0.29903743051258|0.0725|-1|1|0.07255|4.73|-0.16667|25|-0.16666666666667|25|32.36|-0.1055|0.02605|-0.041319812036256|0.030030478666749|44.311876179805|89.171437786258|205.83114964542|0.455|0.318|0.22135|22|9|0.0027903120759837|0.082362075983718|12.119999885559|2011-07-17|-0.48439|2011-10-02|0.31712|2009-07-05
2024-03-03 21:53:55|WEEKLY|06960|101120|/equities/xinhua-media|SHANGHAICOMP|-8.2863748110427|24|0.7787712130959||0|0|-0.00564|7.13|0.35451|32|0.35451211570444|32|49.57|0.11297|0.17718|0.28167384009469|0.40116024842984|553.4247672621|240.28830683853|41.842721428165|0.571|0.214|0.23381|14|7|0.00057018131101813|0.079994225941423|20.129999160767|2015-06-14|-0.50569|2011-09-25|0.26207|2015-06-14
2024-03-03 21:53:57|WEEKLY|06961|100529|/equities/chaodong-cem|SHANGHAICOMP|-10.104463323051|3|1.0909550695671||0|0|-0.1796|7.75|-0.22978|63|-0.22977721250492|63|30.32|-0.20113|0.01318|-0.054010729793324|-0.00092025932966274|19.317872757803|63.560990761012|151.96078715532|0.636|0.455|0.34195|22|8|0.0045136023916293|0.10894086696562|23.680000305176|2011-07-17|-0.48163|2014-09-07|0.61039|2015-02-15
2024-03-03 21:53:58|WEEKLY|06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|-66.523828130775|8|5.6854902250972||0|0|-0.04361|63.65|-0.00473|53|-0.0047323287631666|53|44|0.03337|0.0884|0.19561090773196|0.25899657351734|146.33369521648|166.53809716447|340.55644573093|0.6|0.5|0.25063|10|5|0.005328836689038|0.094295391498881|82.98999786377|2023-09-10|-0.26913|2015-06-21|0.61102|2015-06-07
2024-03-03 21:53:59|WEEKLY|06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|-9.723654562246|61|0.94543674725595|0.388|-1|1|0.38803|8.28|0.14303|24|0.14303475256605|24|33.63|-0.10021|-0.03942|-0.081003867886777|0.063138017222075|54.392758352481|119.66418332778|77.2064099519|0.75|0.375|0.26811|8|5|0.0017164741641337|0.094167963525836|25.3112449646|2017-10-01|-0.22132|2018-02-11|0.61037|2017-09-17
2024-03-03 21:53:59|WEEKLY|06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|-9.8439010908828|5|1.0813033639659|0.1254|-1|1|0.12541|8.02|-0.45038|37|-0.19446199310625|11|33.92|-0.35629|-0.20957|-0.14831734810732|-0.009953733511893|45.606909630126|94.6147007|63.833177132858|0.333|0.167|0.28943|12|3|0.0022559610705596|0.094679270072993|47.214000701904|2016-01-10|-0.3305|2016-01-17|0.61119|2015-12-20
2024-03-03 21:54:00|WEEKLY|06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|-171.33106946127|36|16.623651546874||0|0|0.1372|152.88|-0.38641|26|-0.078288522330497|65|33.17|-0.01635|0.06005|-0.14870471625004|-0.078288522330497|57.606565130315|92.171|121.43655967256|0.5|0.167|0.42651|6|3|0.0046320085470086|0.12846846153846|357.75009155273|2020-07-12|-0.27802|2022-10-16|0.3321|2020-08-02
2024-03-03 21:54:02|WEEKLY|06966|100714|/equities/anyang-iron|SHANGHAICOMP|-2.1744315833708|6|0.16209652631803||0|0|0.1005|1.79|-0.09369|24|-0.093691298703501|24|37.7|-0.0036|0.06415|0.1014138246031|0.072243901636777|188.66738949039|111.88329678679|54.407294304187|0.65|0.45|0.25657|20|10|0.00073411067193676|0.076295744400527|7.6799998283386|2009-08-02|-0.26642|2015-07-05|0.61207|2014-12-21
2024-03-03 21:54:02|WEEKLY|06967|100591|/equities/anyuan-coal|SHANGHAICOMP|-3.1446247937238|6|0.34014868312358|0.1168|-1|1|0.11679|2.42|-0.16208|17|-0.16207950289945|17|33.36|-0.16561|-0.02248|-0.099439775692224|-0.10887896267133|15.050767212215|24.707403994125|43.369177587491|0.591|0.409|0.2627|22|11|0.0011832341001353|0.096752963464141|15|2015-06-14|-0.31923|2015-07-05|0.46414|2010-09-05
2024-03-03 21:54:03|WEEKLY|06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|-6.9971220966443|6|0.80827288832183||0|0|0.2009|5.33|-0.12121|55|-0.1212121288272|55|25.29|-0.12587|-0.06523|-0.10390381154322|-0.14831121354186|39.83457227744|52.476517389516|23.202727014047|0.571|0.286|0.22133|14|8|-0.0020293871866295|0.079908189415042|36.41429901123|2017-02-26|-0.2641|2017-10-15|0.4|2017-10-08
2024-03-03 21:54:04|WEEKLY|06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|-7.6695551481851|132|0.58197983402928||0|0|0.5733|6.84|0.47064|12|0.47064231629826|12|40.5|-0.03026|0.04551|0.064590304603992|0.14557985185146|116.284662674|141.53095430247|38.351558753613|0.5|0.375|0.29117|8|3|-0.00029615384615384|0.079143472527473|44.880001068115|2015-05-31|-0.19226|2015-08-23|0.51175|2021-05-16
2024-03-03 21:54:05|WEEKLY|06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|-25.291236167704|6|2.5835336723923|0.0798|-1|1|0.07985|19.59|-0.16181|15|-0.16181097498933|15|38.17|0.02086|0.08521|-0.040583304994948|0.030648107967838|83.753597249675|102.51985709|48.779881043377|0.5|0.333|0.31154|6|3|-0.00044068376068376|0.10612256410256|59.970001220703|2019-08-11|-0.15414|2020-03-01|0.32898|2022-06-19
2024-03-03 21:54:07|WEEKLY|06971|942805|/equities/lengguang-ind|SHANGHAICOMP|4.2282319031868|5|0.76186553601117||0|0|-0.23476|5.02|0.4107|6|0.41070382660486|6|36.74|-0.01723|0.09635|-0.057590534148502|-0.078670200229313|41.868430662753|52.862758940582|56.851642404313|0.474|0.316|0.26152|19|6|0.0013273931623932|0.087024686609687|37.5|2015-06-14|-0.26799|2015-07-05|0.39087|2023-04-30
2024-03-03 21:54:07|WEEKLY|06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP|-36.161788509821|6|4.1100828438645|-0.0191|-1|1|-0.01909|32.56|0.09587|43|0.095874227148138|43|28.63|-0.21202|-0.07492|-0.1628133217454|-0.1628133217454|44.419091482842|44.419091482842|55.280136722892|0.5|0.5|0.35348|8|2|0.00068089743589744|0.11794358974359|109.87999725342|2020-02-16|-0.20907|2020-07-19|0.44979|2020-01-19
2024-03-03 21:54:08|WEEKLY|06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|-12.015944418775|4|1.3172550319793||0|0|0.00823|9.64|-0.11717|72|-0.11716620663359|72|68|-0.06144|0.01592|-0.14749153488096|-0.14749153488096|72.58451694|72.58451694|65.509652367526|0.5|0.5|0.1819|4|2|0.0003368|0.077249309090909|27.692316055298|2018-10-14|-0.22178|2024-02-04|0.61004|2018-09-23
2024-03-03 21:54:09|WEEKLY|06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|-9.4182409037184|4|0.92052501053||0|0|-0.021|7.78|-0.28743|30|-0.0036968542496507|34|32.29|-0.1815|-0.06299|-0.11304254284506|-0.051062326931265|51.438472246812|82.462022997354|72.103802014029|0.357|0.214|0.25884|14|4|0.0015441758241758|0.084006637362637|38.485000610352|2015-05-31|-0.33037|2015-09-27|0.42696|2019-01-27
2024-03-03 21:54:09|WEEKLY|06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|-8.4649726849541|19|0.96064258669527||0|0|0.23793|6.47|-0.22886|18|-0.22885581077625|18|30.8|0.18634|0.27094|0.4366759850035|0.68444605749767|158.70114585691|228.88377901685|66.389369342304|0.4|0.3|0.32343|10|4|0.0019085582822086|0.11083460122699|41.645637512207|2020-09-06|-0.19275|2017-11-19|0.61054|2017-10-15
2024-03-03 21:54:11|WEEKLY|06976|101131|/equities/asian-star|SHANGHAICOMP|-9.720760213704|6|0.79680537957965|0.0106|-1|1|0.01063|8.38|-0.07751|75|-0.077512574490072|75|37|-0.1426|0.07937|-0.055649619179728|-0.044121399660922|39.005936880546|46.402494504575|50.67118188607|0.556|0.5|0.32534|18|7|0.0026536214605067|0.094392116244411|18.670000076294|2015-08-02|-0.54266|2014-11-09|1.03876|2014-09-21
2024-03-03 21:54:12|WEEKLY|06977|100704|/equities/atlantic|SHANGHAICOMP|-4.2152520591455|4|0.34646804085356|-0.0544|-1|1|-0.05444|3.68|-0.17555|44|-0.21470588194045|20|40.78|0.01272|0.08965|0.075650027764941|0.15315983943142|117.68311400223|138.46778327792|48.748180830502|0.611|0.333|0.21241|18|10|0.00065335142469471|0.074973704206242|11.836000442505|2010-04-18|-0.41434|2010-05-16|0.28571|2016-11-13
2024-03-03 21:54:13|WEEKLY|06978|100545|/equities/aucma|SHANGHAICOMP|-5.4723429562739|4|0.4972325913275||0|0|-0.08372|4.66|-0.31529|21|-0.3152866167076|21|37.75|-0.08154|0.01817|-0.086925288628701|-0.045680794360222|16.422965500192|46.189418313598|153.54200051486|0.65|0.4|0.25765|20|11|0.0023779155672823|0.087456240105541|13.560000419617|2015-06-07|-0.3097|2015-07-05|0.38381|2020-08-02
2024-03-03 21:54:14|WEEKLY|06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|-11.209711918796|12|0.90812209743505|0.0119|-1|1|0.01194|9.93|||-0.3152866167076|21|99|0.29082|0.32886|0|0|100|100|41.757779724339|0|0|0.2048|2|1|-0.0028638277511962|0.07373004784689|22.389999389648|2020-01-26|-0.20311|2020-01-26|0.21726|2020-03-29
2024-03-03 21:54:14|WEEKLY|06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|46.358205584116|13|5.2622649578826|0.2534|1|2|0.19858|64.1|0.10464|50|0.083832315019372|8|41|-0.14013|-0.10144|0.20222983223672|0.16471699507056|209.70845904017|130.93812568302|360.73582385602|0.667|0.444|0.30624|9|6|0.0053728346456693|0.090758950131234|139.22311401367|2020-11-08|-0.17901|2021-08-22|0.61082|2016-09-11
2024-03-03 21:54:16|WEEKLY|06981|942816|/equities/tontec-tech|SHANGHAICOMP|-22.204831527287|10|1.9059538206332|0.0529|-1|1|0.05294|19.68|-0.27062|75|-0.27062124066033|75|35.3|0.30077|0.39943|0.56434100025078|1.0231394031362|396.97301661366|693.20237692917|400.81468262262|0.7|0.4|0.29129|20|9|0.0045738741258741|0.098400769230769|43|2015-06-07|-0.26839|2015-07-05|0.46448|2014-09-28
2024-03-03 21:54:17|WEEKLY|06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|2.5301619688103|5|0.30141855685521|-0.052|1|1|-0.05202|3.28|0.17815|45|-0.12304244736309|31|37.6|0.02222|0.11893|0.12065237389868|0.21338830877579|192.01049928998|182.71382799484|108.86159837144|0.533|0.267|0.24288|15|8|0.0021219542253521|0.07539625|17.489999771118|2015-06-21|-0.30363|2015-07-05|0.59975|2014-12-28
2024-03-03 21:54:18|WEEKLY|06983|100875|/equities/avic-heavy|SHANGHAICOMP|-19.090853752067|95|1.6654624200194|0.3353|-1|1|0.33533|16.46|0.50477|39|0.50477429700406|39|26.96|-0.11633|0.02961|-0.037407144453121|0.11414164980266|20.507679677688|188.36537577635|128.92612852455|0.583|0.417|0.28717|24|9|0.0027480971659919|0.097452699055331|40.099998474121|2015-06-14|-0.29188|2017-06-25|0.43441|2013-01-20
2024-03-03 21:54:19|WEEKLY|06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|-43.696389122539|49|2.6819026123952||0|0|0.278|38.75|-0.1498|29|-0.14979589831008|29|38.56|0.01752|0.156|0.27432243197888|0.34243486985657|513.85067485728|612.07772723991|1079.3872124358|0.611|0.5|0.28479|18|6|0.0059506738544474|0.10330287061995|85.76000213623|2021-09-05|-0.36738|2016-04-24|0.61045|2020-07-12
2024-03-03 21:54:20|WEEKLY|06985|100305|/equities/hafei-aviation|SHANGHAICOMP|-40.879346354369|19|2.6361112674136||0|0|-0.01976|36.65|-0.30564|57|-0.30564142596277|57|45.5|-0.02958|0.09712|0.12875819204022|0.11258250386969|153.16933365478|121.74074335123|225.39976020898|0.563|0.5|0.26119|16|5|0.0027400536193029|0.088414034852547|93.180000305176|2015-05-31|-0.2376|2015-07-05|0.27672|2020-08-09
2024-03-03 21:54:22|WEEKLY|06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|-50.308998655665|108|5.7066292238977||0|0|0.80283|40.5|0.85564|83|0.85563993090694|83|55.5|0.18041|0.31606|0.85563993090694|0.85563993090694|185.564|185.564|48.742329744852|0.5|0.5|0.35084|2|0|-0.00066307339449542|0.10462385321101|305.89001464844|2021-10-31|-0.19464|2021-10-31|0.19622|2021-09-12
2024-03-03 21:54:22|WEEKLY|06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|3.6732382870278|1|0.70558722494176||0|0|0|6.38|-0.16853|13|-0.16853038219431|13|28.31|-0.07255|0.03767|-0.099077108898201|-0.1190452045107|51.185955822339|57.972532929446|59.074074090427|0.462|0.308|0.33589|13|4|0.0017078804347826|0.1101383423913|24|2015-06-28|-0.30584|2018-09-30|0.29412|2024-03-03
2024-03-03 21:54:23|WEEKLY|06988|100958|/equities/baida-group|SHANGHAICOMP|-8.0832988770374|71|0.75924070109164||0|0|0.24349|6.68|0.33384|151|0.33383686953951|151|43.88|-0.02378|0.10985|0.0074979062144816|0.0032683466459336|86.403809904616|92.391659047413|160.9638475863|0.438|0.25|0.25661|16|5|0.002449378238342|0.079146113989637|31.14999961853|2015-06-21|-0.27617|2015-08-02|0.34932|2015-02-15
2024-03-03 21:54:24|WEEKLY|06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|-2.8410812974396|12|0.15811100601995|0.0225|-1|1|0.02247|2.61|-0.09797|34|-0.097972958822854|34|34|-0.34006|-0.21946|-0.042706790809564|-0.12990970334942|65.023492569531|48.888471925302|84.193547593195|0.7|0.5|0.2743|10|4|0.0020909401709402|0.08014905982906|17.200000762939|2017-03-26|-0.20561|2017-11-26|0.60968|2017-02-26
2024-03-03 21:54:24|WEEKLY|06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|-21.419291284023|70|2.3004002365817|0.4274|-1|1|0.42739|18.73|2.01144|49|2.0114370653948|49|27.17|-0.33434|-0.07663|0.053861398941889|0.24176029150605|39.817159468774|122.50606702667|236.99860599192|0.583|0.417|0.31993|12|5|0.006131670886076|0.11175379746835|53.799999237061|2022-08-21|-0.27082|2017-05-28|0.61051|2015-12-27
2024-03-03 21:54:26|WEEKLY|06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|6.506728259716|3|0.41698148012354|0.0276|1|2|-0.00645|7.7|-0.09309|13|-0.037991823245456|38|39|-0.03982|0.00099|-0.11288730111561|-0.12278653466298|69.135197109262|76.23159642|67.901231972276|0.429|0.286|0.17038|7|3|-0.00073992727272727|0.052565563636364|12.819999694824|2019-03-10|-0.1552|2018-10-14|0.20174|2019-03-03
2024-03-03 21:54:27|WEEKLY|06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|11.308491939413|2|0.68216935988686|0.0529|1|2|-0.04088|13.14|-0.00471|51|-0.032846701863515|54|44|-0.00909|0.02624|-0.024019214236306|0.11796631097057|81.967554779028|122.7100577|107.79327970173|0.714|0.286|0.17741|7|4|0.0011521359223301|0.064330614886731|17.700000762939|2022-05-08|-0.11962|2020-07-19|0.12143|2022-06-12
2024-03-03 21:54:28|WEEKLY|06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|4.7400464994733|2|0.26636101024056||0|0|-0.02664|5.48|-0.06089|8|-0.05762133165539|5|29.38|-0.01343|0.01936|-0.035927325340167|-0.061639030240751|70.803473106032|72.46531940036|33.660932358367|0.692|0.385|0.1258|13|5|-0.0021972845953003|0.042269347258486|21.200000762939|2016-08-28|-0.32292|2016-09-04|0.2027|2016-08-28
2024-03-03 21:54:28|WEEKLY|06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|9.6405157426065|2|0.51649477153798|0.0185|1|2|-0.03846|11|0.1366|131|0.498414302188|59|74.6|0.13621|0.19983|0.21600384142528|0.25570385951088|172.52159815499|151.78743459|94.60282569933|0.6|0.4|0.14079|5|1|0.00062411764705882|0.057362754010695|18.450000762939|2021-03-07|-0.10976|2022-10-30|0.18166|2016-11-06
2024-03-03 21:54:29|WEEKLY|06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|6.8876457982185|5|0.27578470531694||0|0|0.05111|7.61|-0.0508|13|0.011747419145118|88|42.33|-0.0196|0.03202|-0.035073193221151|0.010263974749106|79.25463185749|103.06377338697|66.652707709203|0.667|0.333|0.12857|9|4|-0.00057236363636364|0.04474638961039|14.107749938965|2016-08-21|-0.12448|2021-08-01|0.12656|2016-08-14
2024-03-03 21:54:31|WEEKLY|06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|7.6794149859084|6|0.32186182395174|0.1053|1|1|0.10533|8.71|0.19179|61|0.01883673986853|51|36.38|-0.01976|0.03752|0.028191921021092|-0.024209712793948|115.608974724|78.999063579156|122.38302532101|0.619|0.381|0.18021|21|9|0.0013376983094928|0.058882964889467|14.920999526978|2009-08-02|-0.45042|2011-09-25|0.19144|2014-11-30
2024-03-03 21:54:32|WEEKLY|06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|5.9118076640683|5|0.21439738809011||0|0|0.02177|6.57|-0.06283|10|-0.062828253799243|10|33.36|-0.02554|0.00439|-0.082628311810605|-0.087295245336146|64.804367671253|69.232476893352|51.404114720176|0.455|0.364|0.10971|11|4|-0.0014645013477089|0.035410619946092|12.459859848022|2016-11-27|-0.12224|2017-11-19|0.0866|2018-01-21
2024-03-03 21:54:32|WEEKLY|06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|-3.7254845413165|35|0.22980231822866||0|0|-0.01156|3.5|-0.04945|16|-0.049450566365283|16|110.5|0.20525|0.22969|-0.049450566365283|-0.049450566365283|95.055|95.055|51.928785146225|0.5|0.5|0.14542|2|1|-0.0013548235294118|0.055134274509804|13.939999580383|2019-03-24|-0.09898|2020-02-09|0.61128|2019-03-10
2024-03-03 21:54:33|WEEKLY|06999|100700|/equities/tianwei|SHANGHAICOMP|-4.7946259145015|24|0.37864896081884|0.0778|-1|1|0.07775|4.27|-0.24098|58|-0.2409835759301|58|37.3|0.00235|0.0993|0.012602888377995|0.012602888377995|72.571238593469|72.571238593469|21.885090723458|0.45|0.45|0.27056|20|8|0.00015721716514955|0.087051053315995|39.901000976562|2009-08-09|-0.29328|2015-07-05|0.61273|2020-03-08
2024-03-03 21:54:34|WEEKLY|07000|100618|/equities/baoji-titanium|SHANGHAICOMP|-31.674072336532|105|2.5236746254611||0|0|0.41598|26.76|-0.23336|24|-0.20645161687273|11|32.9|-0.12442|-0.03496|-0.0776152084855|-0.13605312375309|62.325136833133|74.14534425|134.53997511337|0.25|0.1|0.30882|20|5|0.0022958005249344|0.093361771653543|74.480003356934|2021-12-05|-0.25285|2018-02-11|0.33352|2015-11-08
2024-03-03 21:54:36|WEEKLY|07001|101000|/equities/baosheng|SHANGHAICOMP|-4.6281213204373|73|0.37559273410673||0|0|0.10307|4.09|-0.11456|13|-0.11456313430336|13|37.61|-0.06676|0.05763|0.056750599382653|0.04293158678021|139.39082027096|120.02000378402|96.530567940405|0.667|0.389|0.23851|18|8|0.0018302670226969|0.0824191188251|11.803000450134|2010-12-26|-0.37415|2011-07-24|0.30825|2014-10-12
2024-03-03 21:54:37|WEEKLY|07002|101031|/equities/baotailong-coa|SHANGHAICOMP|-3.104899658112|7|0.27197291374606||0|0|0.20588|2.7|-0.13706|9|-0.13705582589102|9|36.39|-0.06902|0.02518|-0.034846581366123|-0.073168061854313|56.053112708968|53.566607053161|28.160199873739|0.611|0.389|0.28663|18|9|-0.00013968229954614|0.086602314674735|14.170000076294|2017-09-17|-0.2445|2016-01-17|0.34644|2015-10-18
2024-03-03 21:54:38|WEEKLY|07003|100426|/equities/huazi-industry|SHANGHAICOMP|-5.9660702280729|4|0.7397390150808||0|0|-0.18455|5.52|0.315|55|0.31500005722046|55|40.5|-0.03669|0.10067|0.13279366844785|0.18599940096768|99.34545714148|122.11202264305|144.12532874374|0.389|0.333|0.29468|18|5|0.0030666530054645|0.096736352459016|24.799999237061|2015-12-27|-0.39419|2021-02-07|0.33077|2012-08-12
2024-03-03 21:54:39|WEEKLY|07004|101141|/equities/bbmg-corp|SHANGHAICOMP|-2.1153544466029|20|0.13417579272901||0|0|0.07143|1.95|-0.125|10|-0.1250000745058|10|35.67|0.01349|0.04362|-0.029648298783987|-0.054851006150236|58.573431523122|66.756097096633|12.532133644581|0.667|0.333|0.22731|18|11|-0.0013454916792738|0.075909334341906|17.75|2011-04-03|-0.53041|2011-07-24|0.33065|2017-04-16
2024-03-03 21:54:40|WEEKLY|07005|101106|/equities/befar-group|SHANGHAICOMP|-4.4485719019246|118|0.28118301228877|0.5143|-1|1|0.51429|4.08|-0.38395|11|-0.25675675022593|15|37.38|0.03832|0.1222|0.031432729670302|0.16237066651085|96.755702194442|189.56139986886|43.056141789514|0.563|0.313|0.25003|16|8|0.00042806993006993|0.07925813986014|16.159999847412|2011-04-24|-0.24908|2013-02-10|0.325|2021-08-15
2024-03-03 21:54:41|WEEKLY|07006|100897|/equities/beih-property|SHANGHAICOMP|-5.2668713244273|4|0.65356139875869|0.1281|-1|1|0.12808|3.54|-0.14186|29|-0.14185895025413|29|48.13|-0.07716|0.0691|0.083061541282891|0.012033396890648|132.14883005449|91.884876967381|79.909708781651|0.375|0.313|0.28047|16|4|0.0020334540750323|0.092395924967658|17.780000686646|2015-06-14|-0.35965|2022-04-24|0.5075|2020-07-26
2024-03-03 21:54:42|WEEKLY|07007|100691|/equities/gofar|SHANGHAICOMP|-4.9481615715766|4|0.41350366128056|0.0143|-1|1|0.01432|4.13|-0.09111|12|-0.0911063045835|12|41.28|-0.01093|0.08708|-0.027036432699381|0.05823597271968|44.404924025313|114.36946734045|140.95563209361|0.611|0.444|0.29717|18|8|0.0025875603217158|0.093100134048257|19.579999923706|2015-06-14|-0.34264|2015-07-05|0.26856|2020-03-29
2024-03-03 21:54:43|WEEKLY|07008|100627|/equities/airport-park|SHANGHAICOMP|-9.7948654940603|4|1.2036136271295|0.0442|-1|1|0.04421|7.35|-0.15956|50|-0.15956280023805|50|38.45|-0.12313|-0.00354|-0.18659250688037|-0.15278771909528|11.245700928194|28.511509339785|162.61061804531|0.5|0.35|0.28042|20|9|0.0029654274611399|0.095820168393782|28.700000762939|2015-06-21|-0.30389|2022-04-24|0.50135|2019-06-02
2024-03-03 21:54:44|WEEKLY|07009|100706|/equities/bj-aritime|SHANGHAICOMP|-16.835926096662|6|1.9412549785464|-0.2069|-1|1|-0.20687|15.81|0.25991|76|0.25990527205203|76|38.35|-0.08715|0.01214|-0.056546693667996|0.062200895510671|29.513716198384|144.90119840603|404.65830962878|0.65|0.45|0.24552|20|8|0.0035092098445596|0.087723886010363|32.180000305176|2015-05-31|-0.21104|2015-07-05|0.33647|2015-10-25
2024-03-03 21:54:45|WEEKLY|07010|100581|/equities/bashi-media|SHANGHAICOMP|-4.3955233553295|4|0.52024133721948||0|0|0.03198|3.33|-0.21828|8|-0.21828241163706|8|35|-0.18361|-0.01698|-0.10362620884083|-0.14047740074231|36.920729389103|31.984553281214|41.834169695321|0.364|0.318|0.2291|22|5|0.00095335058214748|0.087461772315653|16.5|2010-01-17|-0.47099|2014-09-07|0.31063|2020-03-15
2024-03-03 21:54:47|WEEKLY|07011|100281|/equities/bj-capital|SHANGHAICOMP|-2.9148252811314|35|0.12054855216263||0|0|-0.00714|2.82|-0.0593|16|-0.059303762599651|16|45.69|0.0062|0.10535|0.10145120556881|0.12250895200453|209.65919976291|169.75407165052|51.36612114409|0.625|0.375|0.21217|16|4|0.00079471895424837|0.068734287581699|9.8400001525879|2015-06-14|-0.5034|2011-07-24|0.46655|2017-04-16
2024-03-03 21:54:48|WEEKLY|07012|100574|/equities/capital-dev|SHANGHAICOMP|-3.4706508967188|17|0.29927575193692||0|0|0.2541|2.73|-0.12687|17|-0.12687197765941|17|31.42|-0.02894|0.04406|-0.1027438153044|-0.14138869378479|25.208397535046|28.944450117527|69.501019287991|0.5|0.333|0.25585|24|10|0.0014563766233766|0.086236831168831|21.219999313354|2015-06-28|-0.25569|2015-07-05|0.32683|2009-02-15
2024-03-03 21:54:49|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
2024-03-03 21:54:50|WEEKLY|07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|-12.632154708633|4|1.5424316635658||0|0|-0.09955|9.83|0.18895|99|0.18895324463401|99|63.5|-0.05378|0.0476|0.18895324463401|0.18895324463401|118.895|118.895|51.19791423488|0.167|0.167|0.25568|6|0|0.0011361197916667|0.091619036458333|45.985733032227|2016-11-06|-0.28487|2022-04-24|0.61089|2016-08-21
2024-03-03 21:54:50|WEEKLY|07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|-10.508564409387|10|1.2198624727412||0|0|0.17404|8.59|-0.12285|11|-0.12285163904342|11|32.33|-0.04302|0.1018|0.09032442908398|0.10989173043092|127.12567427093|136.13946847892|67.797948704516|0.5|0.444|0.23205|18|5|0.0014061252115059|0.083694467005076|30.5|2022-02-13|-0.25882|2015-07-05|0.46626|2022-01-09
2024-03-03 21:54:52|WEEKLY|07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|-12.602474369388|48|1.1622180837403|0.3645|-1|1|0.36448|10.95|-0.24628|38|-0.24628175493424|38|25|-0.3402|0.01925|-0.08816650306545|0.052450816234197|21.19218271637|88.312599511783|114.22907681823|0.5|0.375|0.34666|16|5|0.0049883445190157|0.10218731543624|47.990001678467|2021-06-13|-0.49801|2017-10-15|1.03334|2017-10-08
2024-03-03 21:54:53|WEEKLY|07017|100394|/equities/dalong-weiye|SHANGHAICOMP|-4.2856202775172|3|0.58231750215706||0|0|-0.16102|2.74|-0.28267|60|-0.28267479560498|60|42.78|0.0017|0.10307|0.11316535940608|0.068933972442292|130.32564125323|89.796261312781|127.44185525575|0.444|0.333|0.27123|18|5|0.0022773834196891|0.087211204663213|11.300000190735|2010-01-24|-0.27139|2015-07-05|0.41159|2023-11-26
2024-03-03 21:54:54|WEEKLY|07018|100597|/equities/dynamic-power|SHANGHAICOMP|-5.1273035095267|6|0.54547190479992||0|0|0.06237|4.66|-0.14107|29|-0.1848617179159|40|33.91|-0.09293|0.04764|0.10040143480999|0.1076268490358|92.736304413511|84.0820542856|113.82511000799|0.455|0.364|0.30064|22|8|0.0025819041278296|0.097779946737683|19.059999465942|2015-06-14|-0.26798|2015-07-05|0.33838|2015-11-15
2024-03-03 21:54:55|WEEKLY|07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|-4.6731603803916|25|0.46250330795095|0.2177|-1|1|0.21774|3.88|0.03591|32|0.035912704268926|32|33.77|-0.15891|-0.03131|-0.11015420861045|-0.11314463282003|14.625256883319|30.259567222775|103.46666971842|0.636|0.409|0.27101|22|10|0.0021144589308996|0.087612112125163|15.609999656677|2015-06-21|-0.28756|2015-07-05|0.58228|2023-01-15
2024-03-03 21:54:56|WEEKLY|07020|100304|/equities/gehua-catv|SHANGHAICOMP|-8.1843557881659|39|0.57127606614265|0.1158|-1|1|0.1158|7.33|-0.09001|12|-0.090010946841605|12|39.94|0.03088|0.12762|-0.024032757398026|-0.080848512943629|68.594880848774|47.952017035263|72.003926365103|0.5|0.444|0.23317|18|7|0.0011358124174373|0.077768705416116|53.169998168945|2015-06-21|-0.24073|2015-07-05|0.37282|2020-06-07
2024-03-03 21:54:58|WEEKLY|07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|-6.6859245468275|94|0.5230495998915||0|0|0.52219|5.67|0.1172|59|0.1171994399591|59|44.5|-0.05413|0.02891|0.030913579785886|0.091014245056109|109.09475755459|138.00553763342|71.392598072682|0.625|0.5|0.25903|8|3|0.0011557683741648|0.084242227171492|30.895000457764|2015-06-07|-0.29903|2015-07-05|0.3972|2015-07-19
2024-03-03 21:54:58|WEEKLY|07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|-5.2454507090082|6|0.62892167936824||0|0|0.22896|3.94|-0.17713|16|-0.17713363894935|16|54.88|-0.20161|-0.08732|-0.14435272803203|-0.18590216597197|48.967648163627|49.951696586378|43.875281270218|0.5|0.375|0.32506|8|3|0.002313490990991|0.10904290540541|36.270000457764|2017-05-07|-0.40849|2015-07-05|0.61136|2015-06-21
2024-03-03 21:54:59|WEEKLY|07023|101044|/equities/haohua-energy|SHANGHAICOMP|5.756065098689|12|0.59685596267844||0|0|0.17465|7.6|-0.38693|61|-0.38693258648315|61|39.88|0.03083|0.12434|0.0085416676114619|0.088461224319695|59.201901375594|111.74241871838|46.585756334972|0.529|0.412|0.2565|17|5|0.00057595065312046|0.084401857764877|25.802000045776|2011-07-03|-0.24479|2017-04-23|0.30419|2015-06-07
2024-03-03 21:55:00|WEEKLY|07024|100562|/equities/bj-hualian|SHANGHAICOMP|-5.269448568571|10|0.45565112862991||0|0|0.10412|4.13|-0.18838|19|-0.18838023365525|19|34.64|-0.10032|0.0337|-0.038948672741303|0.025909329678813|41.666960522878|98.337022570642|62.292610002303|0.545|0.409|0.21516|22|7|0.00089185473411154|0.07874673151751|15.890000343323|2015-06-21|-0.28623|2015-07-05|0.61111|2021-08-15
2024-03-03 21:55:01|WEEKLY|07025|100721|/equities/jingneng-power|SHANGHAICOMP|-3.3849800160875|27|0.19759070919666||0|0|0.03492|3.04|-0.03374|98|-0.033742299207859|98|27.77|-0.1218|-0.07391|-0.10185969366792|-0.057172900036866|14.79696416025|44.047439622588|120.77870521375|0.577|0.385|0.20611|26|13|0.0013573930481283|0.066453328877005|10|2015-06-28|-0.2284|2015-07-05|0.18673|2009-03-22
2024-03-03 21:55:03|WEEKLY|07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|-4.5496994504037|71|0.36761884879567|0.4517|-1|1|0.45166|3.97|-0.04503|13|-0.045034844555392|13|35.25|0.02517|0.16519|0.088364469043224|0.095722947388102|134.33297741727|112.89966299237|37.838354651785|0.5|0.313|0.28706|16|5|0.00078194006309148|0.092850599369085|15.840000152588|2015-06-21|-0.2966|2015-08-30|0.41011|2021-01-10
2024-03-03 21:55:03|WEEKLY|07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|-35.046717931981|7|3.0286640564024|0.1161|-1|1|0.11615|30.82|0.21329|60|0.21329155217763|60|45.5|0.0112|0.07789|0.027516164501568|0.10672906876491|93.502291418982|121.34962593|60.042857189571|0.667|0.333|0.22459|6|4|-0.00074372759856631|0.069315734767025|56.959999084473|2020-07-26|-0.18762|2018-10-14|0.20655|2022-11-06
2024-03-03 21:55:04|WEEKLY|07028|101095|/equities/bj-north-star|SHANGHAICOMP|-2.1310523436994|20|0.15763413542145||0|0|0.11881|1.78|0.01322|31|-0.092000007629396|47|47|0.04451|0.14811|0.14141698025446|0.149419961116|246.26009279711|182.90643115439|59.333332379659|0.625|0.438|0.19152|16|5|0.00050051880674449|0.06998252918288|9.6999998092651|2015-06-21|-0.22598|2015-07-05|0.28611|2009-02-15
2024-03-03 21:55:05|WEEKLY|07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|-36.172006246135|39|5.1662919309786||0|0|0.57326|25.76|-0.34257|60|-0.34256877374212|60|49|-0.06794|0.09372|-0.34256877374212|-0.34256877374212|65.743|65.743|48.068669818128|0.25|0.25|0.31665|4|1|-0.00064260683760684|0.1102247008547|110.87999725342|2023-04-16|-0.29398|2023-05-28|0.29502|2019-08-04
2024-03-03 21:55:06|WEEKLY|07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP|-5.5054262215785|29|0.6816278736261||0|0|0.17187|3.71|0.09268|37|0.092682956897526|37|27.29|-0.2989|-0.1849|-0.010976479465381|-0.10317299452843|79.891332552418|55.362603601336|84.838781503909|0.5|0.357|0.29768|14|5|0.0030662682926829|0.10229741463415|14.979999542236|2017-06-18|-0.2533|2024-02-11|0.61056|2016-01-10
2024-03-03 21:55:07|WEEKLY|07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|-4.5816061589572|19|0.29408366334759||0|0|0.11398|4.12|-0.08994|44|-0.089942267214404|44|40.39|-0.05519|0.00046|-0.056351072312144|-0.028531034386865|49.533591485829|75.174474187645|56.438353122075|0.556|0.333|0.2349|18|6|0.00050456375838926|0.076507919463087|15.590000152588|2015-06-07|-0.19328|2015-07-05|0.25785|2009-03-08
2024-03-03 21:55:08|WEEKLY|07032|101051|/equities/sifang-auto|SHANGHAICOMP|12.887919701786|85|0.97048923021913|-0.0842|1|1|-0.08421|14.79|-0.01893|19|0.86251468333419|32|34.59|0.03997|0.11009|0.22274342397416|0.25191023548371|386.28308984543|247.27467770854|47.540982551224|0.471|0.294|0.27235|17|5|0.0010856994047619|0.086387961309524|33.520000457764|2011-01-09|-0.48476|2011-07-24|0.51715|2021-08-15
2024-03-03 21:55:09|WEEKLY|07033|100601|/equities/teamsun-tech|SHANGHAICOMP|-6.4930908986402|26|0.71428456657008|0.0911|-1|1|0.09105|5.79|0.07966|28|0.079660980100777|28|36|0.00096|0.11317|0.040434668490941|0.094782380716642|51.402095931901|100.21120628022|59.154065168264|0.65|0.5|0.27465|20|10|0.0017106040268456|0.096740416107383|35.369998931885|2015-05-31|-0.32561|2011-10-16|0.3012|2015-09-13
2024-03-03 21:55:10|WEEKLY|07034|100395|/equities/tiantan-bio|SHANGHAICOMP|-32.414607437951|4|2.4047593158266||0|0|-0.09784|27.94|0.20903|78|0.20902620833032|78|37|-0.12114|0.13867|0.052086878743459|0.15928278185435|62.190031431759|152.08733323166|158.47987444171|0.35|0.3|0.27701|20|6|0.0034236204576043|0.084319690444145|44.574981689453|2020-08-09|-0.52695|2017-10-15|1.24709|2017-10-08
2024-03-03 21:55:11|WEEKLY|07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|-15.721434259533|69|1.5392872433983|0.3691|-1|1|0.36913|12.22|-0.22675|12|-0.22674644993297|12|41.5|0.08138|0.18962|-0.016911326936191|0.098387973047855|82.82934647316|110.073684|30.172840165503|0.75|0.5|0.41664|4|3|-0.0023890170940171|0.10930705128205|64.800003051758|2019-08-11|-0.17647|2024-02-04|0.35704|2019-08-04
2024-03-03 21:55:13|WEEKLY|07036|100336|/equities/tongrentang|SHANGHAICOMP|-53.818013973558|19|3.5438637270843||0|0|0.09928|44|-0.01612|67|-0.016117221155382|67|37.75|-0.03882|0.05168|0.048012228450396|0.10904238297713|98.53398963052|164.93091022875|816.62954540728|0.55|0.45|0.21741|20|6|0.0038740103492885|0.071872160413972|64.279998779297|2023-05-14|-0.25644|2016-01-10|0.22403|2015-12-13
2024-03-03 21:55:13|WEEKLY|07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|13.205110580478|2|3.4066298700857|0.1464|1|1|0.1464|23.57|-0.31139|12|-0.3113853930466|12|28|-0.19534|-0.09288|-0.29208931553377|-0.29208931553377|50.07640781|50.07640781|163.35630087671|0.182|0.182|0.36707|11|2|0.0050364724919094|0.10828734627832|39.27144241333|2020-03-01|-0.206|2024-02-04|0.61033|2018-02-11
2024-03-03 21:55:14|WEEKLY|07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|-25.928602738531|63|3.2670228311469||0|0|0.77418|22.09|2.81254|149|2.8125379082334|149|85.5|0.55811|0.65833|2.8125379082334|2.8125379082334|381.254|381.254|232.14126685772|0.5|0.5|0.41581|2|1|0.0073630472103004|0.11075038626609|131.75|2022-11-27|-0.33913|2023-06-25|0.44433|2019-08-11
2024-03-03 21:55:15|WEEKLY|07039|100484|/equities/beijing-urban|SHANGHAICOMP|-5.6238012883334|13|0.58402635323829||0|0|0.20857|4.25|0.29516|50|0.29516253065143|50|33.91|-0.06391|0.04975|0.076522919271799|0.069394139203095|162.72116107139|117.56669212076|44.835952726569|0.545|0.364|0.2316|22|6|0.00063684696569921|0.079630910290238|23.14999961853|2015-06-21|-0.22017|2015-08-23|0.42674|2022-12-04
2024-03-03 21:55:16|WEEKLY|07040|100956|/equities/urban---rural|SHANGHAICOMP|-21.910809907859|16|1.6925666571771||0|0|0.1382|18.52|0.05981|37|0.059806069088979|37|54|0.04682|0.1596|0.14563193842618|0.24178625202313|150.63111478028|197.93578899132|317.12328722383|0.357|0.286|0.26104|14|4|0.0031009857328145|0.080656990920882|29.989999771118|2021-10-24|-0.27695|2015-07-05|0.32632|2015-05-24
2024-03-03 21:55:17|WEEKLY|07041|100470|/equities/vantone-estate|SHANGHAICOMP|-7.1015927408486|4|0.92452997961386||0|0|-0.36307|6.57|-0.01324|46|-0.013237136558007|46|30.25|-0.08818|-0.01005|0.015886880344528|0.091463947743421|80.280506583022|160.42356107998|159.58222024039|0.667|0.333|0.26418|24|10|0.0025496844993141|0.090248861454047|12.930000305176|2021-11-28|-0.23975|2024-02-04|0.32565|2009-02-15
2024-03-03 21:55:18|WEEKLY|07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|-15.761306393196|19|1.973502726926||0|0|0.19609|13.57|0.22172|42|0.2217194934623|42|33.8|-0.31172|-0.0382|0.01705328748811|0.01705328748811|103.27631516528|103.27631516528|196.92266642642|0.4|0.4|0.32838|10|1|0.0083780898876404|0.12222702247191|42.639999389648|2017-10-08|-0.57244|2017-10-15|1.352|2017-10-08
2024-03-03 21:55:19|WEEKLY|07043|942795|/equities/resource-wandong|SHANGHAICOMP|-17.650048936605|29|1.515996948186|0.2286|-1|1|0.22862|15.15|-0.20163|18|-0.20162605345151|18|38|0.08957|0.23336|0.2086160368436|0.34888847141589|317.31973575281|504.40119498651|151.4999961853|0.722|0.444|0.27825|18|9|0.0033018398876404|0.097647261235955|38.439998626709|2015-06-14|-0.37626|2011-07-24|0.50482|2015-06-14
2024-03-03 21:55:20|WEEKLY|07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|-79.123886894066|4|9.7016494237815||0|0|-0.47832|75.01|-0.12156|6|-0.12155631124886|6|19.2|0.25511|0.43289|0.75077161260843|1.355646066476|317.43716209762|456.88341707067|1098.6317333522|0.7|0.4|0.38748|10|5|0.018810615384615|0.11772261538462|206.73779296875|2021-08-08|-0.29541|2023-06-11|0.61051|2020-05-17
2024-03-03 21:55:21|WEEKLY|07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP|-21.119980732126|5|2.4494947646768|0.1022|-1|1|0.10219|18.01|-0.1697|12|-0.16970200361607|12|38.17|0.10928|0.13177|-0.046885830376071|-0.060333510500642|81.465770194461|82.002063691|24.370771119098|0.667|0.5|0.32619|6|5|-0.0025040343347639|0.10721884120172|162.08000183105|2019-08-18|-0.2678|2023-05-28|0.87145|2019-08-04
2024-03-03 21:55:22|WEEKLY|07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP|-48.798581418457|96|5.2147670016755||0|0|0.69161|37.5|-0.19388|6|-0.19387735953104|6|37.25|0.0367|0.14813|-0.19387735953104|-0.19387735953104|80.612|80.612|148.80946298848|0.25|0.25|0.28965|4|0|0.0038834426229508|0.10524635245902|191.08999633789|2021-12-05|-0.17425|2021-08-29|0.20833|2019-05-26
2024-03-03 21:55:23|WEEKLY|07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|-5.2612166610039|19|0.19500885482336||0|0|-0.04167|5|-0.12607|47|-0.078260787495338|6|47.75|-0.03625|0.01302|-0.10216460039606|-0.078260787495338|80.55362382|92.174|75.187968846544|0.5|0.25|0.1386|4|1|-0.00090464114832536|0.04895023923445|8.2200002670288|2020-02-16|-0.08765|2020-03-01|0.09645|2020-02-09
2024-03-03 21:55:24|WEEKLY|07048|100399|/equities/foton-motor|SHANGHAICOMP|-3.1682022129723|17|0.25797483600384|0.0532|-1|1|0.05316|2.85|0.01689|68|0.016891875564837|68|41.22|0.01861|0.10367|0.0046256605208792|0.048156267254566|83.739515989507|129.11161261741|48.593350653946|0.722|0.5|0.23429|18|11|0.00070709762532982|0.078603944591029|14.545000076294|2010-10-31|-0.5033|2011-07-24|0.35498|2020-08-16
2024-03-03 21:55:24|WEEKLY|07049|1162056|/equities/beken-corp|SHANGHAICOMP|-25.233900239052|5|2.5977026870796||0|0|0.13234|21.57|-0.19884|10|-0.19883983047894|10|24.4|-0.26713|-0.20633|-0.20315916940948|-0.20398776541662|18.542119312514|31.674788247714|54.913442884812|0.7|0.5|0.31832|10|5|0.00061004032258065|0.10687266129032|145.99000549316|2019-09-15|-0.2148|2024-02-04|0.45494|2019-04-28
2024-03-03 21:55:25|WEEKLY|07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|-20.691918829743|39|2.0467681401066|0.4383|-1|1|0.43826|16.15|-0.05151|28|-0.051514683782669|28|27.67|-0.44592|-0.35399|-0.15971721022256|-0.2093754466297|47.471092277468|47.986466932321|64.368272300965|0.667|0.5|0.32644|6|3|0.00062642156862745|0.093923235294118|87.23999786377|2020-07-19|-0.1545|2021-03-07|0.61074|2020-03-15
2024-03-03 21:55:27|WEEKLY|07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|-4.1293613036015|13|0.1996775236006|0.0911|-1|1|0.09113|3.79|-0.10707|28|-0.10706637940717|28|35.88|-0.04054|0.02436|-0.021623565608131|-0.021623565608131|65.240122281254|65.240122281254|60.639999389648|0.5|0.5|0.22751|16|7|0.00053438566552901|0.073315221843003|13.128577232361|2017-04-30|-0.2445|2014-02-16|0.22427|2015-09-13
2024-03-03 21:55:28|WEEKLY|07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|-70.824361428799|8|7.0957549563637||0|0|0.01511|61.92|-0.38054|17|0.60624227357104|81|29|-0.18603|-0.10003|0.092297497510422|0.12889617951421|117.67263642264|133.89347162153|284.82060175183|0.6|0.4|0.37467|10|4|0.006632962962963|0.11598333333333|111.01999664307|2022-08-07|-0.18958|2018-06-17|0.61044|2018-05-13
2024-03-03 21:55:28|WEEKLY|07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|-16.168096005171|4|1.5473858288899||0|0|-0.09448|13.67|-0.16622|16|0.0033898434396515|87|42.56|0.00783|0.1164|0.063743263223271|0.13464041593653|88.008996076695|122.33398668066|212.267080044|0.556|0.389|0.27634|18|7|0.0032042912873862|0.097076059817945|41.080001831055|2010-11-07|-0.22059|2016-01-10|0.54516|2010-09-05
2024-03-03 21:55:29|WEEKLY|07054|100663|/equities/black-peony|SHANGHAICOMP|-6.0069749592658|93|0.49668320939019||0|0|0.418|5.11|-0.05316|9|-0.053160154830263|9|30.64|-0.08129|0.06827|-0.10057405041687|0.025334493807391|10.37137172479|86.383425447279|118.56148959062|0.5|0.364|0.22623|22|4|0.0020430548302872|0.083954451697128|24.319999694824|2015-06-14|-0.30099|2015-07-05|0.4823|2022-02-27
2024-03-03 21:55:30|WEEKLY|07055|100513|/equities/star-material|SHANGHAICOMP|6.5824864488295|1|0.64250459335077||-1|0|0|8.64|0.25837|134|-0.15823703106305|20|39.53|0.05736|0.15077|0.29148209571274|0.41567407116656|288.93378566823|233.88786182795|103.84616178168|0.526|0.316|0.28574|19|9|0.0020599467376831|0.083521251664447|32.400001525879|2015-05-31|-0.34359|2015-07-05|0.30564|2015-07-19
2024-03-03 21:55:32|WEEKLY|07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|-11.028877815525|8|0.83446666702862||0|0|-0.08765|10.92|-0.16887|21|-0.16887417009413|21|32.83|-0.61676|-0.35105|-0.19452812823815|-0.24813781355416|51.021017310222|55.9018038|114.46541006246|0.5|0.333|0.21635|6|2|0.0038875490196078|0.084901862745098|40.810001373291|2020-07-19|-0.18306|2021-02-07|0.61133|2020-03-15
2024-03-03 21:55:33|WEEKLY|07057|101162|/equities/bohai-ferry|SHANGHAICOMP|8.1684577674387|17|0.81428294406453|0.1803|1|1|0.18029|9.1|0.29238|5|0.29237960078388|5|43.85|-0.00297|0.12677|-0.0016556908399939|0.036589616964986|80.568622814357|105.93268494126|77.446811757189|0.692|0.462|0.21508|13|6|0.0011961604095563|0.071878310580205|23.979999542236|2015-06-14|-0.29492|2015-07-05|0.34786|2020-08-23
2024-03-03 21:55:33|WEEKLY|07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|-12.902807705324|4|1.1681081943061||0|0|-0.11472|11.66|0.05596|21|0.055955693715936|21|45.88|-0.03205|0.04252|-0.058707617004256|-0.058707617004256|80.533855497216|80.533855497216|29.223056144119|0.375|0.375|0.25672|8|2|-0.000982|0.086097621621622|69.980003356934|2016-12-11|-0.23293|2021-10-17|0.61053|2016-12-04
2024-03-03 21:55:34|WEEKLY|07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|-8.7970932236005|71|0.95646516798795||0|0|0.33648|7.73|-0.05795|13|-0.057951227812872|13|41.38|-0.33177|-0.00322|-0.037620149680004|0.010613799730148|75.636869298919|100.88373198743|107.83478904779|0.75|0.5|0.31077|8|4|0.0055469077306733|0.10318620947631|72.98999786377|2016-01-10|-0.54006|2016-01-31|1.5681|2016-01-10
2024-03-03 21:55:35|WEEKLY|07060|100738|/equities/bright-dairy|SHANGHAICOMP|-9.378658231209|134|0.47581293264924||0|0|0.31845|9.16|-0.36019|8|0.16796274173809|31|34.17|-0.04093|0.02964|0.0025371619142051|0.092890205728885|65.542913878517|143.02960703778|147.98061006037|0.667|0.389|0.22776|18|11|0.0017965374331551|0.073694451871658|28.700000762939|2015-06-21|-0.1861|2015-06-21|0.44355|2015-06-14
2024-03-03 21:55:37|WEEKLY|07061|102960|/equities/haibo|SHANGHAICOMP|-2.561446823325|21|0.26180023370972||0|0|0.13793|2|-0.06059|9|-0.060586932613569|9|30.88|-0.09586|0.02489|-0.069939638094858|-0.063962414777124|23.526211532009|40.978113260059|42.918456340952|0.667|0.458|0.22303|24|10|0.00080409986859395|0.080346990801577|12.069999694824|2015-05-24|-0.31368|2013-03-31|0.55699|2015-09-13
2024-03-03 21:55:38|WEEKLY|07062|101074|/equities/bros-eastern|SHANGHAICOMP|-5.6170368638563|36|0.38394993073448||0|0|0.06329|5.18|-0.12185|18|-0.12184507924425|18|35.19|-0.08343|0.05271|-0.09474745371891|-0.065737758803229|52.908002970656|69.597478256585|83.954615304479|0.375|0.313|0.19894|16|3|0.0011788628762542|0.066889799331104|14.779999732971|2015-06-21|-0.34899|2015-07-05|0.45576|2020-10-18
2024-03-03 21:55:38|WEEKLY|07063|100479|/equities/capital-tour|SHANGHAICOMP|-17.918481918372|77|1.2039709288156|0.247|-1|1|0.24701|15.12|-0.25325|29|-0.25325398365624|29|35.17|-0.08144|-0.01083|-0.13024429670448|-0.053955893315078|16.596395266586|59.593910888653|139.74122284672|0.611|0.389|0.28117|18|10|0.0022683356840621|0.087623328631876|29.909999847412|2021-04-18|-0.19721|2012-03-18|0.46507|2016-01-03
2024-03-03 21:55:39|WEEKLY|07064|100622|/equities/butone-info|SHANGHAICOMP|-23.240442645174|4|2.8678695960222||0|0|-0.0067|18.03|0.04543|43|0.045433248486382|43|46|0.0192|0.20157|0.5626295918601|0.60033353749223|504.10156412148|357.06048556214|273.18183253291|0.357|0.286|0.27503|14|2|0.0038566924265842|0.091278825347759|72|2015-06-21|-0.32329|2015-07-05|0.47104|2015-07-19
2024-03-03 21:55:40|WEEKLY|07065|100826|/equities/irico-display|SHANGHAICOMP|5.4249624486103|53|0.67306510203182|0.4695|1|1|0.46951|7.23|0.34921|67|-0.060508200006788|14|33.52|0.07357|0.15191|0.17200487314184|0.35743681728372|215.59657954495|219.90669084758|219.75684203356|0.667|0.286|0.29923|21|13|0.0036402645502646|0.10252064814815|23.870000839233|2015-06-07|-0.34795|2015-07-05|0.47418|2019-02-17
2024-03-03 21:55:42|WEEKLY|07066|1054840|/equities/caitong-securities|SHANGHAICOMP|-8.5112402062729|7|0.56360297382753||0|0|-0.08199|8.05|-0.07706|23|-0.077055872721999|23|52.67|0.03693|0.0805|-0.10449146626025|-0.064419527632238|63.297666100593|81.643857267078|38.648753735396|0.667|0.5|0.22464|6|2|-0.0013817080745342|0.075075962732919|24.944677352905|2017-11-12|-0.20176|2018-10-14|0.32514|2019-03-10
2024-03-03 21:55:43|WEEKLY|07067|101071|/equities/camel-group|SHANGHAICOMP|-8.3989173543036|71|0.51061192968428||0|0|0.10913|7.51|-0.27639|14|-0.2763947998962|14|41.21|-0.0319|0.11108|-0.048925689519321|0.045838639533473|47.45906349167|106.79626759363|87.682435456065|0.571|0.429|0.26236|14|4|0.0015535239567233|0.083977851622875|32.200000762939|2015-06-07|-0.2704|2016-09-04|0.47782|2019-03-10
2024-03-03 21:55:44|WEEKLY|07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|-12.520701063017|39|1.0825893041808||0|0|0.26377|10.69|-0.4647|13|-0.054828204435468|16|23.93|-0.19265|-0.05412|-0.10363835455567|-0.042171447921144|4.8283531855985|39.227713247802|80.923539360435|0.667|0.433|0.31161|30|13|0.0024928968253968|0.10091431216931|46.014305114746|2017-09-17|-0.30357|2015-07-05|0.41336|2021-07-18
2024-03-03 21:55:45|WEEKLY|07069|1052655|/equities/cashway-tech|SHANGHAICOMP|-7.9231154100356|4|1.184941146929||0|0|-0.10372|5.64|-0.16092|60|-0.1609195393299|60|40.5|-0.19644|-0.08735|-0.17962924502201|-0.20504993398382|54.886059730718|62.99980456|55.978389424818|0.375|0.25|0.29737|8|3|0.0017872171253823|0.11121929663609|23.109214782715|2017-10-22|-0.26369|2024-02-04|0.61025|2017-10-01
2024-03-03 21:55:45|WEEKLY|07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|-5.9838029055972|26|0.53067681545797|0.092|-1|1|0.09204|5.13|-0.1369|16|-0.13689523726149|16|27.04|-0.12644|0.02336|-0.01421851775393|0.088373399434366|31.37229426589|131.90424386718|206.02410019249|0.5|0.385|0.26744|26|7|0.0034509615384615|0.092313598901099|48.200000762939|2015-06-21|-0.35658|2015-07-05|0.31361|2015-04-05
2024-03-03 21:55:47|WEEKLY|07071|942820|/equities/cecep-w-p|SHANGHAICOMP|-3.207592329986|64|0.19122890488254||0|0|0.22675|3.05|-0.27891|16|-0.27890690264092|16|51.88|0.18214|0.37511|0.58199666466417|0.58199666466417|360.4891392857|360.4891392857|177.32557567343|0.5|0.5|0.29256|8|2|0.0038073849372385|0.083298661087866|18.14999961853|2015-08-23|-0.34883|2015-07-05|0.60699|2014-10-19
2024-03-03 21:55:48|WEEKLY|07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP|-13.557173092882|94|1.4320366763319||0|0|0.65828|10.32|2.12161|58|2.1216137801942|58|68.5|0.43279|0.62536|1.0434366360045|1.0434366360045|301.31652686|301.31652686|93.676288047402|0.5|0.5|0.28911|4|0|0.0025129155313352|0.094308147138965|54.930000305176|2021-11-14|-0.21986|2024-02-04|0.61044|2016-12-25
2024-03-03 21:55:49|WEEKLY|07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|-4.1379435087608|21|0.23427006064424||0|0|0.0303|3.84|-0.02946|9|-0.029464806260854|9|43|-0.1423|-0.05108|-0.24770053929135|-0.19336505790204|40.149328797035|62.37951742|50.065187431194|0.375|0.25|0.24966|8|1|-0.00049134615384615|0.07291989010989|13.640000343323|2017-04-02|-0.14563|2021-02-07|0.36103|2018-10-28
2024-03-03 21:55:50|WEEKLY|07074|942815|/equities/e-china-comp|SHANGHAICOMP|-22.701962754898|6|2.0271799615607||0|0|-0.14859|21.18|0.04841|34|0.048413837183384|34|29.46|-0.05948|0.01749|-0.076384312101947|-0.0043958784142343|11.000892426946|78.329506274241|240.13606619062|0.708|0.375|0.27795|24|12|0.0035631741573034|0.09421893258427|76.879997253418|2015-06-07|-0.29681|2015-07-05|0.40517|2015-07-19
2024-03-03 21:55:50|WEEKLY|07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|9.9887785094096|1|2.1870737348294||-1|0|0|17.23|-0.36313|3|0.56259967251805|58|32.55|-0.10894|-0.03617|-0.07144409732353|0.04611930773354|49.488063219016|96.41255774319|97.565117163697|0.545|0.273|0.28331|11|5|0.0021253072625698|0.082731173184357|36.75|2017-03-26|-0.22368|2017-04-02|0.61099|2017-02-26
2024-03-03 21:55:52|WEEKLY|07076|100815|/equities/eurasia-group|SHANGHAICOMP|-14.088324972252|4|1.3929476694565||0|0|0.00466|10.69|-0.11132|25|-0.11131613740089|25|35|-0.08359|-0.00755|0.022636248437455|0.040620293678727|97.379014173932|107.04025633539|77.858703108464|0.545|0.318|0.20349|22|10|0.00069059508408797|0.064944566623545|49.580001831055|2015-12-27|-0.17002|2024-02-04|0.27461|2015-12-27
2024-03-03 21:55:53|WEEKLY|07077|942824|/equities/changbaishan|SHANGHAICOMP|-37.167010337854|3|4.6718925653904||0|0|-0.04299|23.05|1.29969|62|1.2996879470349|62|34.57|-0.17077|-0.06441|0.0092863371112723|0.063555633937953|59.032182371427|82.151535546987|352.44647357046|0.643|0.429|0.27604|14|8|0.0055044855967078|0.096039012345679|40.450000762939|2024-01-21|-0.29431|2015-07-05|0.61009|2014-08-31
2024-03-03 21:55:54|WEEKLY|07078|100856|/equities/faway-auto|SHANGHAICOMP|-9.829184085204|7|0.82252966733765||0|0|0.04422|8.43|-0.00952|12|-0.009520680429853|12|34|-0.01018|0.10783|0.12522874232617|0.09367757411007|299.0273138697|183.66500925664|60.343594445533|0.545|0.409|0.22513|22|7|0.0014179310344828|0.079506485411141|41.099998474121|2010-10-24|-0.46793|2011-08-28|0.56|2017-10-08
2024-03-03 21:55:55|WEEKLY|07079|100543|/equities/changchun-gas|SHANGHAICOMP|-5.1015111376091|6|0.4671080324745||0|0|0.13376|4.08|-0.10484|10|-0.1048406559433|10|30.92|-0.14653|-0.02168|-0.082044608593407|-0.046085408991072|26.203810336331|57.953083086724|60.355026413674|0.5|0.375|0.22175|24|6|0.00092953145917002|0.081533627844712|14.779999732971|2010-11-14|-0.23974|2015-07-19|0.38794|2009-11-22
2024-03-03 21:55:56|WEEKLY|07080|100389|/equities/yidong|SHANGHAICOMP|-16.552038179618|7|1.9397503340554|0.1843|-1|1|0.18434|12.92|-0.02583|82|-0.025830262631111|82|33.86|-0.13993|-0.01061|0.018123821212958|0.041874593448049|64.161610530091|77.638209654402|260.48387050257|0.5|0.409|0.31782|22|8|0.0037086018641811|0.098011797603196|47.340000152588|2017-01-29|-0.32745|2015-07-05|0.55757|2015-07-26
2024-03-03 21:55:57|WEEKLY|07081|100652|/equities/jinggong-steel|SHANGHAICOMP|-3.3171509988985|39|0.19178388878302|0.2376|-1|1|0.2376|2.92|-0.14349|54|0.47843790272625|48|45.81|-0.03377|0.14576|-0.01109593994329|-0.034773351534406|71.891857428951|71.430575858563|83.262050233918|0.438|0.25|0.21197|16|6|0.0017620622568093|0.080977626459144|10.979999542236|2015-05-31|-0.53914|2010-03-21|0.36996|2015-07-19
2024-03-03 21:55:58|WEEKLY|07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|-8.5424022658969|35|0.64214861589295||0|0|0.14903|7.48|0.54482|73|0.54481544348998|73|49.79|0.09736|0.17666|0.088611902881738|0.15380744740157|173.78777784708|199.68788833647|330.97345356803|0.643|0.429|0.24506|14|6|0.0031371819425445|0.075158508891929|21.209999084473|2015-06-21|-0.30164|2015-07-05|0.31768|2023-04-30
2024-03-03 21:55:59|WEEKLY|07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|-18.105100483098|45|1.5251770238158|0.1205|-1|1|0.12053|15.25|-0.07223|35|-0.072231157993265|35|26.67|-0.13844|-0.06602|-0.18937333395069|-0.14939619152591|17.759829214757|43.333938479427|92.256499495008|0.667|0.417|0.29477|12|7|0.0017718406593407|0.091315631868132|30.770000457764|2017-04-02|-0.1972|2020-03-22|0.366|2017-01-15
2024-03-03 21:56:00|WEEKLY|07084|100684|/equities/changyuan|SHANGHAICOMP|-5.0291095861841|26|0.43130955160093||0|0|0.03814|4.54|-0.32372|35|-0.085635635968436|14|32.09|-0.05039|0.00963|-0.034321866765865|0.027795084441238|21.51992367056|96.394980449427|114.99493451098|0.818|0.409|0.27281|22|12|0.0021150889192886|0.090783720930233|28.860000610352|2015-06-07|-0.22202|2018-12-30|0.25203|2015-05-31
2024-03-03 21:56:01|WEEKLY|07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|-14.19184492845|19|1.2037981430794|-0.0112|-1|1|-0.01122|13.52|-0.04117|37|-0.041172004913924|37|31.79|-0.35459|-0.21003|-0.22805137047925|-0.19537868950834|9.366418103468|22.780289876245|80.572109085333|0.571|0.429|0.28012|14|5|0.0018944060475162|0.085041598272138|54.729999542236|2015-05-31|-0.29768|2015-07-05|0.61257|2021-01-17
2024-03-03 21:56:03|WEEKLY|07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|-42.747065602192|4|4.335907446326||0|0|-0.04701|34.97|-0.33182|33|-0.30129154520764|6|23.38|-0.20074|-0.11944|-0.30341541773803|-0.29394782200486|23.406194409147|35.029774026679|39.897305688793|0.5|0.375|0.26829|8|3|-0.0033210526315789|0.081112736842105|108.48575592041|2020-12-27|-0.20495|2024-02-04|0.15837|2024-02-25
2024-03-03 21:56:03|WEEKLY|07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|-19.598150069088|35|2.5978504541854||0|0|0.34042|15.21|0.05529|30|0.055292413980508|30|35|-0.14672|-0.00101|0.002311187756086|-0.10801797405895|92.419772077672|76.89581643|163.54838415272|0.5|0.25|0.33718|8|2|0.0061089171974522|0.11527152866242|68|2020-11-22|-0.38409|2020-12-13|0.61013|2018-01-14
2024-03-03 21:56:04|WEEKLY|07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|-26.518542761028|5|2.7456564459141||0|0|0.01184|21.7|-0.25026|10|-0.2502561147811|10|30.67|-0.13337|-0.06323|-0.08318569066202|-0.044679661486033|48.723120560953|71.047742076107|139.13244569172|0.583|0.5|0.23472|12|3|0.0029894623655914|0.080796021505376|44.492118835449|2016-12-04|-0.22091|2017-04-09|0.6105|2016-11-20
2024-03-03 21:56:05|WEEKLY|07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|-14.469193712048|70|1.354432360427|0.1624|-1|1|0.16235|11.97|0.00997|17|0.0099726787680718|17|30|-0.3151|-0.16418|-0.020418002922086|-0.067283944795209|67.668165465087|73.205022716044|172.48919714075|0.7|0.4|0.30668|10|6|0.0038541463414634|0.088040433604336|28.137382507324|2016-12-18|-0.17615|2017-04-02|0.61062|2016-12-11
2024-03-03 21:56:05|WEEKLY|07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|-9.2450772835854|8|0.95382088192222|0.077|-1|1|0.07701|8.03|-0.02902|77|-0.029017882564161|77|31.57|-0.30212|-0.20852|-0.18181271197717|-0.17330954689811|21.707061110262|34.450484983224|76.768639614591|0.5|0.357|0.34663|14|7|0.0019827839643653|0.093306770601336|42.409999847412|2015-05-31|-0.32829|2017-04-16|0.59751|2015-03-29
2024-03-03 21:56:07|WEEKLY|07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|-155.77897437446|8|11.055924148272|-0.1508|-1|1|-0.15081|141.25|-0.19946|15|1.6856600808579|152|36.22|-0.01418|0.07717|0.079904389107367|0.41259576119588|57.256796814143|431.32586200722|715.91486709173|0.611|0.333|0.29097|18|8|0.0047360242792109|0.089656752655539|235.52000427246|2021-07-04|-0.26083|2015-07-05|0.35253|2015-07-19
2024-03-03 21:56:08|WEEKLY|07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|-12.370683374111|44|1.4419345652739|0.2046|-1|1|0.20456|11.51|-0.074|9|-0.074002600015305|9|24.17|-0.34386|-0.15286|-0.11286447920948|-0.081696276672381|33.573352737141|58.878915867702|63.652736114479|0.667|0.417|0.26463|12|7|0.0036762762762763|0.096518138138138|71.389999389648|2017-10-08|-0.58561|2017-10-15|1.35002|2017-10-08
2024-03-03 21:56:09|WEEKLY|07093|100973|/equities/b-ray-media|SHANGHAICOMP|-5.3501678427402|28|0.54959532822099|0.0973|-1|1|0.09728|4.64|0.41481|11|0.41481078729883|11|42.5|-0.05156|0.06364|0.065486630462327|0.12266107438821|114.1805442953|146.45854247034|62.651900897196|0.375|0.313|0.25578|16|4|0.0015580198019802|0.091929745403112|24.520000457764|2015-06-14|-0.25971|2015-07-05|0.37044|2022-01-02
2024-03-03 21:56:10|WEEKLY|07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|-10.372197374325|4|0.64909342353324||0|0|-0.07973|9.48|||0.41481078729883|11|52.5|-0.04302|0.03386|0|0|100|100|47.305384776161|0|0|0.15926|4|0|-0.0026091079812207|0.062679342723005|24|2020-01-12|-0.13758|2020-12-20|0.17211|2020-03-08
2024-03-03 21:56:10|WEEKLY|07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|-10.566319970971|4|1.0765062742881||0|0|-0.13415|9.3|-0.27305|31|-0.27304964509026|31|39.38|0.04713|0.13393|0.047986651814293|0.10468354914996|89.131925731963|108.53863338037|77.312773479345|0.625|0.5|0.25427|8|2|0.0011022012578616|0.089585220125786|18.923082351685|2021-12-05|-0.17422|2024-02-04|0.41108|2020-08-09
2024-03-03 21:56:12|WEEKLY|07096|100556|/equities/xuguang|SHANGHAICOMP|-8.7982279879822|41|0.92847149552929|0.002|-1|1|0.00201|7.82|0.95544|95|0.95543690256188|95|39.67|-0.00238|0.18448|0.19414069715878|0.40687133453822|141.24927144849|322.86309406609|292.33646022648|0.389|0.278|0.23973|18|5|0.0042773076923077|0.095501870026525|17.75|2015-06-14|-0.50982|2011-07-24|0.37488|2016-08-28
2024-03-03 21:56:13|WEEKLY|07097|100828|/equities/eagle-mining|SHANGHAICOMP|-4.5005956168217|105|0.32581083261128|0.5435|-1|1|0.54345|3.94|0.8831|82|0.88309645139471|82|33.94|-0.04616|0.10815|0.12059381752251|0.15930403101563|167.24297945156|151.39080216293|70.990989582268|0.667|0.444|0.29178|18|9|0.0026588671328671|0.099485734265734|19.090000152588|2015-05-31|-0.58869|2010-01-03|0.42784|2015-03-08
2024-03-03 21:56:14|WEEKLY|07098|100329|/equities/chengxing-chem|SHANGHAICOMP|-7.4511492182541|60|0.68984479694748||0|0|0.50395|5.65|-0.35239|9|1.9533989277711|26|28.42|-0.0355|0.04583|0.066970450902694|0.18837668767364|57.043551180651|125.37210359902|68.401936305179|0.5|0.292|0.30424|24|8|0.0021658974358974|0.097774925775978|18.659999847412|2022-08-28|-0.271|2015-07-05|0.35646|2019-07-14
2024-03-03 21:56:15|WEEKLY|07099|101016|/equities/jilong-gold|SHANGHAICOMP|-15.134004313335|43|1.0623281147641|0.1979|-1|1|0.19795|13.29|-0.16004|35|-0.1600408140304|35|36.72|-0.04731|0.14427|0.0070396138866269|0.046070399715055|73.551105787573|99.333587553154|423.24839228815|0.556|0.389|0.26698|18|6|0.0046976955903272|0.093665021337127|25.39999961853|2020-08-09|-0.50407|2012-08-19|0.50522|2014-08-17
2024-03-03 21:56:16|WEEKLY|07100|100972|/equities/aerospace-elec|SHANGHAICOMP|-8.0657567830102|6|0.60535887335197||0|0|-0.08396|7.23|-0.05159|49|-0.051590739671502|49|36.6|-0.06409|-0.00648|-0.14030471953654|-0.10106362334124|12.745383426072|40.798340230729|87.371605466703|0.6|0.4|0.23427|20|10|0.0013880461329715|0.079032333785617|15.63300037384|2010-11-07|-0.48978|2012-04-15|0.26244|2009-08-30
2024-03-03 21:56:18|WEEKLY|07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|3.9416713140964|5|0.54762442154526|-0.066|1|1|-0.06602|4.81|-0.17895|17|-0.17895367293908|17|30.56|-0.32975|-0.14733|-0.53151984050831|-0.32754292154662|2.6035373245655|43.01234635|96.780687038903|0.333|0.222|0.29057|9|3|0.0034901075268817|0.099501720430108|10.659999847412|2018-09-16|-0.19946|2021-12-26|0.61167|2018-09-09
2024-03-03 21:56:19|WEEKLY|07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|-23.186829391684|4|2.0244596303368||0|0|-0.16546|19.3|-0.27906|9|-0.27905964471167|9|29.7|-0.09654|0.03722|-0.00084777728462759|0.050552799140778|63.316160498414|114.50515603343|399.83423809238|0.75|0.5|0.22776|20|11|0.0041377051926298|0.084562261306533|26.239999771118|2023-03-12|-0.339|2014-12-07|0.51774|2014-09-21
2024-03-03 21:56:19|WEEKLY|07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|-13.316205765934|93|0.84507543072653||0|0|0.27173|11.9|-0.13224|35|-0.13223578232644|35|36.94|-0.1726|-0.0366|-0.057845061130474|-0.056697650131079|46.736558976955|54.425813136705|105.151534942|0.625|0.5|0.25704|16|5|0.0017739970717423|0.08488439238653|50.099998474121|2015-05-31|-0.29237|2015-07-05|0.2917|2015-07-19
2024-03-03 21:56:20|WEEKLY|07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP|-35.486356182545|4|5.1084164271607||0|0|-0.52159|34.54|0.83295|48|0.83294807134501|48|33.25|-0.29118|-0.1753|-0.024333603979711|-0.024333603979711|56.167074709602|56.167074709602|277.87610673787|0.5|0.5|0.34878|8|3|0.007272936802974|0.10395706319703|50.630001068115|2023-11-19|-0.2371|2019-02-03|0.60981|2018-11-25
2024-03-03 21:56:21|WEEKLY|07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|-8.4693224210345|37|0.70121713760266|0.3409|-1|1|0.34087|7.58|-0.06046|26|-0.060457498770897|26|28|-0.27448|-0.18071|-0.1125925410803|-0.075256994383852|30.979025536752|44.209646421235|118.85447769424|0.5|0.417|0.29646|12|5|0.0026040860215054|0.078056720430108|19.121709823608|2016-12-11|-0.28857|2017-04-02|0.61086|2016-11-20
2024-03-03 21:56:23|WEEKLY|07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|10.16319900974|95|0.84704039626004|0.4376|1|2|0.23742|12.3|0.23848|37|0.23847697631333|37|31.38|-0.02351|0.02287|0.015209352546052|0.040714199117204|83.226475448333|106.27055181183|100.49019951584|0.619|0.381|0.2148|21|12|0.0012296015936255|0.070645458167331|16.889999389648|2009-08-02|-0.26283|2015-07-05|0.22565|2022-04-17
2024-03-03 21:56:24|WEEKLY|07107|101144|/equities/xinji-energy|SHANGHAICOMP|5.3621756753256|25|0.57927482257517|0.7033|1|2|0.58884|7.69|-0.11521|44|-0.30225075579075|26|26.48|-0.05746|0.03016|0.1059386163932|0.17158653763553|122.15084676788|124.34410188641|73.687237953168|0.519|0.296|0.24093|27|9|0.0015001353179973|0.084869634641407|19.040000915527|2015-06-28|-0.33412|2015-07-05|0.37011|2015-07-26
2024-03-03 21:56:24|WEEKLY|07108|100414|/equities/cssc-holdings|SHANGHAICOMP|27.833840026413|81|2.1353872173513|0.6878|1|2|0.52654|35.66|0.04372|28|0.043715911353102|28|31.05|-0.02172|0.06366|0.062674837112814|0.081220686643787|150.88251042735|146.00478770927|118.98167911843|0.524|0.381|0.25297|21|8|0.002143606557377|0.086840464480874|71.389999389648|2015-05-31|-0.30694|2015-07-05|0.35219|2015-08-16
2024-03-03 21:56:25|WEEKLY|07109|100384|/equities/cyts-tours|SHANGHAICOMP|-12.044639842053|26|0.86882368991868||0|0|0.13761|10.34|-0.06274|37|-0.062736445846343|37|36.75|-0.08418|-0.0159|-0.11215446256563|-0.12707995840272|19.139788058047|28.539501188068|88.150047366639|0.65|0.45|0.2189|20|10|0.0010165131578947|0.072897381578947|30.799999237061|2015-06-21|-0.36808|2009-12-20|0.21683|2022-12-04
2024-03-03 21:56:26|WEEKLY|07110|942599|/equities/js-design-ord-a|SHANGHAICOMP|-8.0062171123594|31|0.49932865476467|0.1803|-1|1|0.18025|7.14|-0.00107|17|-0.0010671492073532|17|27.38|-0.27318|0.10849|-0.4265579065361|-0.089348831176848|-44.799108679475|68.139788842702|53.40314081975|0.438|0.25|0.26436|16|6|0.0031784829059829|0.074513952991453|31.540000915527|2017-10-08|-0.68155|2017-10-15|2.15518|2017-10-08
2024-03-03 21:56:28|WEEKLY|07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|-4.3000602455373|27|0.22481952673373||0|0|0.17582|3.75|0.13445|65|-0.0045191583873492|9|46.19|0.06439|0.13682|0.28601640760815|0.47747042195584|268.40439235844|248.5756340031|72.115387260561|0.438|0.25|0.22954|16|4|0.00094895424836601|0.076469712418301|13.979999542236|2015-06-28|-0.23051|2015-07-05|0.26621|2014-11-02
2024-03-03 21:56:29|WEEKLY|07112|100803|/equities/china-enter|SHANGHAICOMP|2.374589470631|5|0.47044729374502||0|0|-0.25891|3.12|0.00787|55|0.0078697379291122|55|36.79|-0.02682|0.07614|-0.028362054958074|0.035157639522898|59.525489325452|116.89583149708|47.251246525094|0.579|0.421|0.2525|19|6|0.00092402560455192|0.082167169274538|13.159999847412|2015-06-14|-0.31093|2015-07-05|0.40803|2024-01-28
2024-03-03 21:56:29|WEEKLY|07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|-14.219261651764|20|1.0503412888037||0|0|0.00565|12.32|-0.07692|34|-0.15119852298302|3|30.5|-0.09117|-0.03876|-0.063054321818958|0.011805705540138|69.512131233764|99.7178728|72.13114607644|0.417|0.167|0.21031|12|4|0.00077374025974026|0.067654363636364|40.279998779297|2016-08-28|-0.17138|2018-10-14|0.61066|2016-08-21
2024-03-03 21:56:30|WEEKLY|07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|-3.0620968777989|20|0.19563988264631||0|0|0.04682|2.85|-0.08604|26|-0.086038086788931|26|43.56|0.18635|0.35743|0.27342638126477|0.37395171529466|330.74397793428|280.26010354294|51.630433233339|0.75|0.5|0.19703|16|7|0.00066972067039106|0.071955502793296|21.370000839233|2015-05-31|-0.26256|2015-07-05|0.56423|2015-04-26
2024-03-03 21:56:31|WEEKLY|07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|-1.8527497193802|20|0.19239243052691||0|0|0.25888|1.46|-0.27037|9|-0.27037037265971|9|41.06|0.18446|0.37794|-0.012470196414242|0.052397865171176|44.429979867295|96.404762156259|112.04912264523|0.667|0.444|0.22765|18|6|0.0024293799472296|0.090959577836412|37.153858184814|2017-04-16|-0.46021|2010-02-28|0.33125|2017-04-09
2024-03-03 21:56:33|WEEKLY|07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|10.698463294546|64|1.0664024759592|0.2507|1|1|0.25075|12.57|-0.00796|17|-0.0079620162040135|17|42.57|-0.02822|0.06688|0.1199965636389|0.048044675077251|150.74759661906|112.84769743539|106.3451778288|0.571|0.429|0.23538|7|3|0.001614404432133|0.075520581717452|17.10000038147|2020-07-12|-0.16124|2018-10-14|0.2139|2017-09-03
2024-03-03 21:56:34|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
2024-03-03 21:56:35|WEEKLY|07118|100511|/equities/merro-pharm|SHANGHAICOMP|-1.7370819681148|26|0.12246211975617||0|0|0.23529|1.56|-0.23881|63|-0.23880600334409|63|39.06|-0.01796|0.08608|0.068707384598665|0.076853476903153|128.33517558959|126.81204990604|46.222220526801|0.556|0.444|0.25118|18|7|0.00099126373626374|0.085585480769231|16.469999313354|2015-06-21|-0.34336|2011-07-24|0.37885|2014-12-14
2024-03-03 21:56:35|WEEKLY|07119|101050|/equities/hainan-rubber|SHANGHAICOMP|-4.6029682412823|7|0.24486032782121|-0.0769|-1|1|-0.07692|4.48|-0.11489|44|-0.1148936135675|44|35.72|-0.13461|-0.03309|-0.12015518113941|-0.10964399264837|24.471828561524|35.458173003084|40.690280889562|0.556|0.444|0.24967|18|7|0.00014456086286595|0.081829322033898|16.979999542236|2011-02-20|-0.27056|2015-07-05|0.37288|2013-09-08
2024-03-03 21:56:36|WEEKLY|07120|942810|/equities/china-hi-tech|SHANGHAICOMP|-6.0996017850685|6|0.63604243390332||0|0|0.04373|5.03|-0.18702|5|-0.18701693980642|5|44.31|0.04082|0.1956|0.23805577114395|0.23335131125772|282.78590570432|139.38122014067|72.582977408446|0.625|0.375|0.30539|16|9|0.0021854201680672|0.093239495798319|22.219999313354|2015-11-29|-0.51599|2011-07-24|0.36809|2015-07-19
2024-03-03 21:56:38|WEEKLY|07121|100429|/equities/china-animal|SHANGHAICOMP|-11.184221153141|42|0.81573963171626|0.2441|-1|1|0.24406|9.54|0.09739|79|0.097391294396442|79|44.88|-0.00082|0.10544|-0.083775892620502|-0.021526251706795|52.23178086782|87.511497732125|73.271886531804|0.375|0.25|0.23633|16|5|0.0013194071146245|0.081410026350461|29.5|2010-08-15|-0.28685|2013-05-05|0.28288|2019-08-18
2024-03-03 21:56:39|WEEKLY|07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|-97.335585715055|50|7.3771306603955|0.5232|-1|1|0.52319|86.65|-0.19271|34|-0.19270580944958|34|48.14|0.24501|0.29037|0.35475148601316|0.55211496610402|914.39014378611|1039.9670078501|562.29722507382|0.786|0.5|0.24689|14|11|0.0042299031811895|0.08253990318119|403.7799987793|2021-02-21|-0.48434|2012-04-08|0.43559|2020-07-05
2024-03-03 21:56:40|WEEKLY|07123|100408|/equities/fiber-glass|SHANGHAICOMP|-10.970031326702|20|0.71134576718204|0.2339|-1|1|0.23394|10.02|-0.25128|24|0.82059226807501|35|37.4|0.03809|0.12517|0.15099526859501|0.33758644515507|190.29477795545|434.39246805159|101.55063177664|0.55|0.35|0.25945|20|9|0.0019950717079531|0.086563924380704|25.144367218018|2021-02-21|-0.55883|2011-10-02|0.22334|2015-12-20
2024-03-03 21:56:41|WEEKLY|07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|-30.710601086963|6|2.6006559950097|-0.1644|-1|1|-0.16441|28.4|0.04456|25|0.43235990283556|43|34.2|-0.23011|-0.08995|0.11378926854537|0.26858721056715|115.76719872915|154.2221630849|566.25749296898|0.5|0.3|0.31522|10|4|0.0088265129682997|0.10456527377522|52|2022-11-13|-0.29494|2017-06-11|0.61196|2017-05-14
2024-03-03 21:56:42|WEEKLY|07125|100874|/equities/cec-corecast|SHANGHAICOMP|-25.055983346071|20|2.3042195568065||0|0|-0.01583|22.46|-0.18466|31|-0.18465964300575|31|31.09|-0.11954|0.00836|-0.025071507172002|0.041462602450454|37.908419128305|99.716342787695|597.34040269786|0.727|0.409|0.28053|22|10|0.0050497581792319|0.098962560455192|47.970001220703|2020-09-06|-0.35553|2015-07-05|0.34351|2015-07-26
2024-03-03 21:56:43|WEEKLY|07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|-9.9591309434408|6|0.94681531505618|0.1385|-1|1|0.13848|8.15|||-0.18465964300575|31|60.25|-0.0093|0.06758|0|0|100|100|43.654705285707|0|0|0.15846|4|1|-0.0023031300813008|0.066950203252032|23.076929092407|2019-05-12|-0.19278|2024-02-04|0.17974|2022-10-23
2024-03-03 21:56:44|WEEKLY|07127|100670|/equities/cn-national-me|SHANGHAICOMP|-33.917645101052|32|2.4772425532474||0|0|0.06411|31.68|0.03644|66|0.036435965470565|66|35.9|-0.03817|0.03335|-0.020087574341567|-0.0098850021168592|72.766053020107|81.851251900192|221.1518375357|0.45|0.35|0.2296|20|7|0.0026595327102804|0.081338504672897|62.950000762939|2020-12-13|-0.26535|2015-07-05|0.28357|2020-06-28
2024-03-03 21:56:45|WEEKLY|07128|100325|/equities/china-meheco|SHANGHAICOMP|-12.219464438455|35|0.89449746706503||0|0|0.14307|11.32|-0.19696|30|-0.19696052124763|30|34.8|-0.04632|0.1368|0.0061741773372943|0.060884356403314|78.034422846852|125.31133609051|204.25839171477|0.55|0.4|0.21661|20|8|0.0030425890410959|0.078675890410959|31.614297866821|2022-04-03|-0.27909|2017-06-25|0.58911|2022-03-20
2024-03-03 21:56:46|WEEKLY|07129|101128|/equities/merchants-ship|SHANGHAICOMP|5.6123922236033|50|0.47018323158159|-0.0931|1|1|-0.09308|7.21|-0.43243|10|0.12348180697342|37|46.8|0.02155|0.18257|-0.084599867130285|0.04390439102627|39.32574643544|111.58791607724|196.77947517981|0.4|0.2|0.25046|15|5|0.0025011051930759|0.078997350199734|12.789999961853|2015-07-05|-0.17742|2015-09-06|0.39834|2014-12-21
2024-03-03 21:56:47|WEEKLY|07130|101021|/equities/china-merchant|SHANGHAICOMP|-14.342762433687|7|0.60131833253838||0|0|-0.08571|14.06|0.23998|94|1.2478261201278|38|51.43|0.12664|0.22155|0.16447875639563|0.21316567206758|161.10020060659|145.28880950996|55.119965262745|0.429|0.286|0.19616|14|3|0.00047028925619835|0.067965964187328|40|2015-04-12|-0.19946|2015-08-23|0.43605|2014-12-07
2024-03-03 21:56:49|WEEKLY|07131|101168|/equities/china-molybden|SHANGHAICOMP|4.9950100254283|2|0.39832993112454|0.0781|1|2|-0.0189|6.23|-0.20952|37|-0.0177306197937|16|27.52|-0.13235|-0.03441|-0.032508845143892|0.097138866687929|43.790178834963|156.70555340183|205.61056362703|0.524|0.333|0.25741|21|7|0.0033718998272884|0.092421208981002|9.8000001907349|2018-03-25|-0.21019|2018-02-11|0.39691|2020-02-16
2024-03-03 21:56:50|WEEKLY|07132|101049|/equities/cn-chemical|SHANGHAICOMP|5.7602661060573|1|0.49328564883901||0|0|0|7.13|-0.13036|14|-0.13035702201565|14|34.38|0.0518|0.11647|0.073951243394436|0.13579172989492|154.19908840666|212.68993996571|127.77778157576|0.429|0.333|0.21588|21|5|0.0017495013850416|0.077361329639889|15.420000076294|2021-09-12|-0.19348|2015-07-05|0.27515|2021-08-29
2024-03-03 21:56:50|WEEKLY|07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|7.3933140871492|49|0.39500583298304||0|0|0.26292|8.55|-0.11166|30|-0.080557685565625|14|56.57|0.01254|0.03472|0.012510696578964|-0.056539021931434|103.34936756044|88.95398112|144.67005772392|0.714|0.286|0.13138|7|4|0.0020847297297297|0.056525202702703|14.380000114441|2015-07-05|-0.22652|2015-07-05|0.61252|2015-06-21
2024-03-03 21:56:51|WEEKLY|07134|100681|/equities/china-software|SHANGHAICOMP|-36.971541406637|41|3.7194162850776||0|0|0.17257|34.37|0.60617|46|0.60616502457547|46|40.22|0.15703|0.28185|0.47432737902184|0.79922869212762|1247.8820787261|1398.0255352434|347.87447908678|0.556|0.333|0.30279|18|6|0.0050719502617801|0.11154345549738|76.72785949707|2020-07-12|-0.26681|2015-07-05|0.55103|2019-03-10
2024-03-03 21:56:52|WEEKLY|07135|100366|/equities/rare-earth|SHANGHAICOMP|-20.499606487127|95|1.4431443208299||0|0|0.45075|19.07|2.22324|91|2.2232422574735|91|37.44|0.00495|0.16767|0.16588420756058|0.28673374933237|161.95132621926|217.00597861008|371.01167685172|0.611|0.389|0.26708|18|7|0.0038695703125|0.09246765625|62.099998474121|2021-09-19|-0.35054|2010-03-14|0.44035|2021-07-11
2024-03-03 21:56:54|WEEKLY|07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|-7.5944689899696|32|0.48579800016188|0.0824|-1|1|0.08238|7.24|-0.10587|10|-0.10586814686053|10|36.2|-0.40034|-0.20374|-0.14143291565709|-0.11924895816577|33.389533978107|51.84441905902|119.66941393168|0.7|0.5|0.23092|10|5|0.002528320610687|0.070649821882952|23.680000305176|2016-07-10|-0.21071|2021-02-07|0.61322|2016-06-19
2024-03-03 21:56:55|WEEKLY|07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|-16.150016981025|11|0.88646331432912||0|0|-0.02981|14.51|-0.16546|33|-0.16546390872925|33|25.4|-0.09018|-0.04457|-0.067067640113289|-0.043007648544958|20.263976800846|63.990766566939|111.01760189503|0.6|0.233|0.23|30|15|0.0014728497409326|0.078202215025907|31.870000839233|2015-06-14|-0.18956|2015-08-23|0.23711|2017-05-21
2024-03-03 21:56:55|WEEKLY|07138|100548|/equities/tianli-tech|SHANGHAICOMP|-3.4104622205145|18|0.26311309580298||0|0|0.05831|3.23|0.03625|44|0.036253814517257|44|40.06|-0.072|0.02368|-0.043895596139602|-0.11366412708238|41.001277679621|41.281017904734|55.431610448519|0.722|0.389|0.25901|18|9|0.0010215989159892|0.088245013550135|16.326999664307|2011-04-24|-0.31727|2015-07-05|0.32746|2018-05-20
2024-03-03 21:56:56|WEEKLY|07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|-9.6565178735632|28|1.0302598158485|0.1951|-1|1|0.1951|8.21|1.0754|36|1.0754034050033|36|50.67|0.19218|0.28767|0.44769489841711|0.59860879136646|266.78196606224|232.8204474|116.61931935559|0.5|0.333|0.2491|6|2|0.0027040181268882|0.088645679758308|17.040000915527|2023-05-14|-0.19235|2021-05-02|0.60937|2017-09-03
2024-03-03 21:56:57|WEEKLY|07140|100685|/equities/china-railway|SHANGHAICOMP|-8.3473693062335|26|0.58831879269854|0.0647|-1|1|0.06474|8.09|-0.0136|25|-0.013602454684368|25|44.75|0.12473|0.18268|0.26859709903761|0.32581056352437|470.28886317998|242.22615527805|80.019786620317|0.625|0.375|0.23299|16|7|0.0013359649122807|0.076790917678812|29.159999847412|2015-04-19|-0.27932|2015-07-05|0.61179|2014-12-21
2024-03-03 21:56:59|WEEKLY|07141|100373|/equities/tielong-log|SHANGHAICOMP|-6.7144945189014|26|0.44986347890465|0.0139|-1|1|0.01394|5.66|-0.04493|20|-0.044925199248106|20|40.72|0.06718|0.12546|0.049285613120993|0.011754983517555|122.95865706822|93.718488619068|95.190039572832|0.444|0.389|0.22299|18|8|0.0014017678100264|0.077980725593667|20.299999237061|2015-06-21|-0.30556|2015-07-05|0.27381|2015-06-07
2024-03-03 21:57:00|WEEKLY|07142|100768|/equities/shanghai-3f|SHANGHAICOMP|-12.944607567356|3|1.7722295654208|-0.4016|-1|1|-0.40162|12.11|-0.04886|23|0.47545937962696|35|32.09|-0.10462|0.06165|0.19170769153782|0.27639547609885|193.65045582538|220.30868058081|310.51280411665|0.364|0.273|0.29008|22|6|0.0041996751412429|0.1010365819209|38.354999542236|2011-07-10|-0.30236|2015-07-05|0.4006|2023-05-14
2024-03-03 21:57:01|WEEKLY|07143|102088|/equities/qinling-cement|SHANGHAICOMP|-4.8639844956152|6|0.38240381048572||0|0|-0.01179|4.29|-0.22909|60|-0.22909095070579|60|28.75|-0.07812|0.02676|-0.034349432297481|0.030592382280041|34.337769683005|81.35318390594|196.78898304964|0.583|0.375|0.2636|24|11|0.0028128057553957|0.087155035971223|15.789999961853|2015-06-14|-0.22627|2015-08-16|0.32222|2012-12-09
2024-03-03 21:57:02|WEEKLY|07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|15.535814407729|13|1.7241120104208|0.0972|1|2|0.05699|20.4|0.72364|27|0.72364210340937|27|44.18|0.0523|0.08677|0.081505519654731|0.11811101990758|173.01763562206|173.98706902816|95.416278855451|0.647|0.412|0.2445|17|11|0.0014308912188729|0.072300235910878|37.439998626709|2022-05-15|-0.33323|2022-06-05|0.42663|2022-04-17
2024-03-03 21:57:02|WEEKLY|07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|-18.792545577426|28|1.6755373604552||0|0|-0.02375|17.24|-0.28873|25|-0.28873243929729|25|35.17|-0.32766|-0.19557|-0.28873243929729|-0.28873243929729|71.127|71.127|439.79590396889|0.167|0.167|0.30993|6|1|0.0098983613445378|0.098326470588235|27.299999237061|2020-08-09|-0.2176|2023-04-30|0.60952|2019-07-14
2024-03-03 21:57:04|WEEKLY|07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|-32.049341643612|31|3.6352313391874||0|0|0.10929|27.22|1.01053|20|1.0105263058829|20|33.2|-0.07904|0.06363|0.13528735346224|0.25809223726804|121.45546252664|188.57494142972|228.35569747595|0.5|0.4|0.25087|10|3|0.0046554419889503|0.095455856353591|51.069999694824|2023-05-14|-0.17894|2023-12-24|0.48964|2023-04-16
2024-03-03 21:57:05|WEEKLY|07147|1082120|/equities/china-securities|SHANGHAICOMP|-24.58454072935|8|1.3854659129617||0|0|-0.05031|23.59|-0.17638|78|-0.17638435249537|78|47|0.11181|0.26009|-0.17638435249537|-0.17638435249537|82.362|82.362|249.89408052103|0.167|0.167|0.29466|6|1|0.0054877162629758|0.088952422145329|60.139999389648|2020-08-16|-0.18963|2018-10-14|0.34529|2019-03-03
2024-03-03 21:57:06|WEEKLY|07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|3.7678986363854|1|0.26236706398441||0|0|0|4.7|0.00763|32|0.0076335803766345|32|35.32|0.029|0.12643|0.12250440633524|0.141070827265|294.63995379994|199.87828758938|95.918361587556|0.684|0.421|0.19468|19|10|0.0012288077496274|0.070748017883756|20.190000534058|2015-05-31|-0.3201|2015-07-05|0.31416|2013-09-15
2024-03-03 21:57:06|WEEKLY|07149|100638|/equities/fengfan|SHANGHAICOMP|15.28555703441|1|1.9381477823533||-1|0|0|21.74|-0.26469|15|-0.028813571011233|60|44.24|0.00758|0.1245|0.089249038553277|0.29788224404182|73.042361791452|322.1536176021|376.1245498612|0.882|0.471|0.26248|17|10|0.0033240425531915|0.083777367021277|52.799999237061|2015-12-27|-0.18761|2012-04-01|0.31049|2015-05-31
2024-03-03 21:57:07|WEEKLY|07150|101041|/equities/china-south|SHANGHAICOMP|-12.736412029902|34|0.9289924050769||0|0|-0.05776|12.27|0.24865|87|0.24865451335868|87|54|0.04287|0.0906|0.064754864003334|0.072078210072458|129.98949584178|125.68532602178|86.46935039185|0.75|0.5|0.20581|12|7|0.00064477239353891|0.066515580029369|33.150001525879|2015-06-14|-0.19583|2015-06-21|0.18866|2011-10-30
2024-03-03 21:57:09|WEEKLY|07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|-6.5907760143685|39|0.37377584840043||0|0|0.09652|5.71|-0.18452|22|-0.1845161068824|22|36.7|0.0545|0.13983|0.1695583066218|0.35314868911894|213.07106337179|277.96987539782|166.47230107915|0.65|0.3|0.2471|20|10|0.0021013730569948|0.080034598445596|16.739999771118|2015-06-28|-0.22853|2015-07-05|0.31568|2015-03-15
2024-03-03 21:57:10|WEEKLY|07152|100367|/equities/china-spacesat|SHANGHAICOMP|-28.515266921093|26|2.1009503314969||0|0|-0.06803|26.06|0.04586|39|0.045863681882698|39|45.69|0.103|0.20025|0.15275442995704|0.31428917891103|177.97562018489|431.1570980743|410.58766290746|0.75|0.5|0.25087|16|8|0.0036446693121693|0.084808373015873|81.900001525879|2015-05-31|-0.25954|2015-07-05|0.29444|2020-02-09
2024-03-03 21:57:11|WEEKLY|07153|100393|/equities/china-sports|SHANGHAICOMP|-9.0462528693034|21|0.67419870239516||0|0|0.07955|8.1|-0.09459|45|-0.094594593809575|45|35.45|-0.03525|0.10469|0.060414965874693|0.16257542877101|58.15929511249|113.83359636609|87.681321228132|0.6|0.4|0.29628|20|9|0.0023180384087791|0.10011561042524|40.159999847412|2015-06-14|-0.31192|2015-07-05|0.38226|2011-10-30
2024-03-03 21:57:12|WEEKLY|07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|-8.7532927536378|105|0.54420561476177|0.4133|-1|1|0.41331|8.29|0.31896|44|0.31896028893159|44|41|-0.5123|-0.13185|0.31896028893159|0.31896028893159|131.896|131.896|123.73134623659|0.5|0.5|0.29339|2|1|0.0039604301075269|0.092993064516129|22.389999389648|2021-10-10|-0.2057|2021-10-17|0.61045|2020-07-12
2024-03-03 21:57:13|WEEKLY|07155|100339|/equities/ctv-media|SHANGHAICOMP|17.880029528204|11|3.8466726143422||0|0|0.45796|22.89|0.22546|45|0.22546123469603|45|32.26|-0.10824|0.02941|0.012703407238776|0.1070501006061|71.794794317675|192.11260785252|314.46627285947|0.609|0.391|0.2926|23|7|0.0043868085106383|0.098138178191489|44.509998321533|2015-06-07|-0.28818|2024-02-11|0.52981|2013-09-08
2024-03-03 21:57:14|WEEKLY|07156|101154|/equities/china-wafer|SHANGHAICOMP|-21.688480859743|4|2.0850898376619||0|0|-0.25017|18.79|-0.39076|12|-0.39075801838307|12|31.94|0.02282|0.25871|0.18217239310982|0.17881845017748|68.38449353|54.575302191431|46.50990149961|0.563|0.438|0.33754|16|7|0.0037057976653696|0.10475714007782|75.370002746582|2015-05-31|-0.63619|2017-10-15|1.68881|2017-10-08
2024-03-03 21:57:15|WEEKLY|07157|100280|/equities/cn-world-trad|SHANGHAICOMP|-20.701079858476|6|1.1776018740103||0|0|-0.11796|19.05|0.04029|55|0.04029314948572|55|38.4|-0.08194|-0.00895|-0.05216847617737|0.022668165184335|41.447413842653|108.40745131908|243.91804579554|0.6|0.4|0.21533|20|8|0.0023663001293661|0.069922626131953|27.489999771118|2021-05-30|-0.18658|2015-09-06|0.52093|2021-05-16
2024-03-03 21:57:16|WEEKLY|07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|4.4018373458258|5|0.35486454347118|0.0325|1|1|0.0325|5.4|-0.125|63|-0.12499993122541|63|37.53|0.03026|0.09243|0.096150943016497|0.13758160265064|162.34608631094|169.86971340715|69.053708143592|0.526|0.368|0.20351|19|9|0.00073306834030683|0.070853570432357|14.390000343323|2015-06-21|-0.22146|2015-07-05|0.33145|2015-06-07
2024-03-03 21:57:17|WEEKLY|07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|2.5112353147089|2|0.092921549048033|0.0302|1|2|-0.01064|2.79|-0.06844|3|-0.068438909267984|3|42.8|0.01588|0.07364|0.073097605913745|-0.068438909267984|113.15007228|93.156|59.361703725032|0.4|0.2|0.09916|5|1|-0.0021586511627907|0.03164511627907|5.2399997711182|2020-07-12|-0.08282|2023-05-21|0.07126|2020-07-12
2024-03-03 21:57:18|WEEKLY|07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|-8.691068930175|20|0.55608858301385|0.1062|-1|1|0.10618|7.66|-0.04396|31|-0.043959462579719|31|32.33|-0.09808|-0.02929|-0.089508462328388|-0.089508462328388|82.69172376|82.69172376|55.0287342344|0.333|0.333|0.13263|6|2|-0.0021171361502347|0.053870751173709|16.840000152588|2019-12-29|-0.1336|2022-04-17|0.13864|2023-03-05
2024-03-03 21:57:19|WEEKLY|07161|102956|/equities/chinese-univer|SHANGHAICOMP|11.265484855773|1|1.5075288878718||0|0|0|15.41|-0.09788|31|-0.097883650389392|31|32|0.0132|0.08056|0.10632156838632|0.22140956060374|139.27133123705|220.24886908718|398.19122230248|0.522|0.304|0.2417|23|8|0.0034716847826087|0.084409320652174|39.5|2015-06-07|-0.2174|2015-06-21|0.42101|2015-05-24
2024-03-03 21:57:20|WEEKLY|07162|100755|/equities/chlor-alkali|SHANGHAICOMP|-9.4948836375075|120|0.68211860263102||0|0|0.40435|8.22|0.66242|23|0.66241752724238|23|40.88|-0.01501|0.12583|0.13004234337883|0.18819519745264|192.85021434913|224.50241289189|240.35087963905|0.5|0.375|0.25405|16|4|0.0032657567917206|0.09094468305304|22.450000762939|2021-09-26|-0.33457|2016-01-17|0.61234|2021-09-12
2024-03-03 21:57:21|WEEKLY|07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|-72.442783884573|41|5.8359511277471||0|0|0.32231|65.6|-0.20554|21|-0.20554065211098|21|36.4|0.09439|0.21184|0.10769587963974|0.26127398068667|117.39359227594|216.49227312717|445.65215546265|0.5|0.3|0.27976|20|8|0.0041109895833333|0.091124231770833|209.99000549316|2021-07-25|-0.40969|2011-12-18|0.24494|2022-11-06
2024-03-03 21:57:22|WEEKLY|07164|942825|/equities/chuanyi|SHANGHAICOMP|-28.910773072857|19|2.5923628043285||0|0|0.02473|28.4|0.68237|66|0.68236996015655|66|33|-0.05676|0.04391|-0.0057976259020463|0.11438947660336|62.044542724416|147.35059421485|220.32582515207|0.714|0.357|0.24481|14|8|0.0035655416666667|0.088052791666667|43.430000305176|2023-04-23|-0.28916|2015-07-05|0.2199|2021-08-29
2024-03-03 21:57:23|WEEKLY|07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|-3.2891671078878|80|0.26627511369376||0|0|0.29777|2.83|0.08625|43|0.086253414655276|43|34.75|-0.33632|-0.24316|-0.074544307805521|-0.18025290970231|63.494215517764|60.095695|47.403685480116|0.5|0.25|0.28909|8|3|0.00022935574229692|0.074821344537815|22.979999542236|2017-03-26|-0.19718|2017-04-16|0.61307|2017-03-05
2024-03-03 21:57:25|WEEKLY|07166|100851|/equities/chongqing-dep|SHANGHAICOMP|-33.069104762116|17|2.4588891482615||0|0|-0.07999|29.84|0.16829|42|0.16828750978575|42|30.04|-0.01753|0.05863|0.070590499574555|0.12309816580379|135.03441375872|154.36198675121|210.1408489676|0.625|0.375|0.22305|24|9|0.0023439891451832|0.075733459972863|57|2010-08-29|-0.2439|2016-01-10|0.36057|2009-10-18
2024-03-03 21:57:25|WEEKLY|07167|100710|/equities/dima-industry|SHANGHAICOMP|-1.6548343629872|17|0.23355527574156|0.1494|-1|1|0.14935|1.31|-0.1625|13|-0.16250472976883|13|39.83|0.07424|0.17564|0.19174920617185|0.31986150240629|285.52159479218|367.50459938976|67.560594929972|0.611|0.389|0.24721|18|8|0.0010750204638472|0.078808321964529|17.040000915527|2015-06-14|-0.29281|2016-01-17|0.28283|2024-02-25
2024-03-03 21:57:26|WEEKLY|07168|100621|/equities/fuling|SHANGHAICOMP|-14.460765669706|28|1.2134560851928||0|0|0.21865|12.15|0.15862|49|0.15861784984758|49|40.83|-0.14998|0.38792|0.15919272826807|0.29340682819128|239.56661978032|399.31923778822|243.4869774715|0.556|0.389|0.32071|18|5|0.0071487926509186|0.089563333333333|41.130001068115|2017-10-08|-0.78418|2017-10-15|3.60879|2017-10-08
2024-03-03 21:57:27|WEEKLY|07169|100496|/equities/gangjiu|SHANGHAICOMP|-4.57182693243|4|0.30329327161304|-0.0332|-1|1|-0.03316|4.05|-0.14223|4|-0.14223196300912|4|63.75|0.04028|0.14315|0.18992443071992|0.20930513984502|210.60739182484|176.17131915732|65.428112331124|0.5|0.333|0.26606|12|5|0.0011050651041667|0.077086940104166|16.579999923706|2010-03-07|-0.35279|2011-07-24|0.41304|2019-03-31
2024-03-03 21:57:28|WEEKLY|07170|942818|/equities/chq-gas|SHANGHAICOMP|-6.4889186143528|37|0.36640797637957||0|0|0.12112|5.95|-0.19703|41|-0.19702821858305|41|27.75|-0.17454|-0.02994|-0.022612749731164|-0.03114140207718|71.990933805677|74.027722758837|127.13675272457|0.625|0.438|0.23504|16|6|0.0024304583333333|0.078309291666667|21.39999961853|2016-11-20|-0.22204|2015-06-21|0.52404|2014-10-19
2024-03-03 21:57:30|WEEKLY|07171|101025|/equities/chongqing-stee|SHANGHAICOMP|-1.5418229887934|20|0.088842220039558||0|0|0.11409|1.32|-0.03745|10|-0.037447686415173|10|36.06|0.00442|0.09906|0.045834782902149|0.037978355581761|117.54939237487|95.902221633562|25.531915531388|0.5|0.278|0.2326|18|7|-0.00048803892215569|0.078049550898204|7.9899997711182|2015-06-21|-0.25175|2015-07-05|0.50633|2012-12-02
2024-03-03 21:57:31|WEEKLY|07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|-10.138126793701|5|0.95034417536222||0|0|0.04497|8.92|-0.09349|51|-0.093489067507735|51|42.63|-0.07276|0.0328|-0.13918237547042|-0.12025362118731|52.429051711433|65.207830194685|47.396387996473|0.5|0.375|0.29022|8|2|-5.136231884058E-5|0.088685130434783|27.260000228882|2017-06-04|-0.22907|2020-09-27|0.34051|2022-06-26
2024-03-03 21:57:31|WEEKLY|07173|100355|/equities/chongqing-road|SHANGHAICOMP|-6.2012251360727|4|0.59273077396038||0|0|-0.19087|5.74|-0.05494|74|-0.054938834345688|74|37|-0.01172|0.0768|0.040814712796936|0.09828573130138|87.20272309133|144.01759819338|175.8578394134|0.75|0.45|0.23087|20|11|0.0022593539703903|0.075223216689098|12.10000038147|2015-06-21|-0.32702|2016-01-17|0.2777|2015-05-31
2024-03-03 21:57:32|WEEKLY|07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|3.9391072540764|20|0.17696425817795|0.0935|1|2|0.06413|4.48|0.02051|8|0.020511219822885|8|28.71|-0.00846|0.03943|-0.041571731560183|-0.036542405036581|87.723301666968|92.4990264|56.852791294551|0.429|0.286|0.09843|7|2|-0.00223|0.034103090909091|7.9200000762939|2019-11-10|-0.1166|2020-11-01|0.09494|2020-07-05
2024-03-03 21:57:33|WEEKLY|07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|-8.0374953707452|36|0.39421280811248|-0.0411|-1|1|-0.04113|7.34|-0.03557|18|-0.035567681816673|18|38.75|0.07697|0.09262|0.050506834844189|0.00026665379154145|115.01220649138|99.9245923|74.517765160662|0.75|0.5|0.19605|4|4|-0.00084115789473684|0.052229473684211|11.989999771118|2020-06-14|-0.2013|2021-10-17|0.21436|2021-09-26
2024-03-03 21:57:35|WEEKLY|07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|55.770271799359|1|10.176575812567||-1|0|0|92.3|-0.48035|5|0.7693945880392|29|29.92|-0.2061|0.00683|0.14388786300722|0.30698454312164|123.49994507051|230.19239674628|911.15500502491|0.615|0.385|0.39999|13|5|0.010123933161954|0.10529974293059|99.970001220703|2023-11-12|-0.27648|2021-02-07|0.6112|2016-07-10
2024-03-03 21:57:36|WEEKLY|07177|100378|/equities/taiji|SHANGHAICOMP|-49.219314509554|28|5.418668764376|0.208|-1|1|0.208|37.81|-0.00019|5|-0.00019101381975251|5|32.64|0.00176|0.1116|0.27393235264958|0.43653349935524|280.18830027801|366.72841008677|823.3885302803|0.409|0.273|0.27752|22|6|0.0052679463087248|0.096519369127517|68.440002441406|2023-06-04|-0.29277|2015-07-05|0.33821|2015-05-24
2024-03-03 21:57:36|WEEKLY|07178|100352|/equities/three-gorges|SHANGHAICOMP|-7.9964354817972|68|0.43245346811402||0|0|0.08375|7.33|-0.36|9|-0.36|9|38.67|-0.05336|0.02706|-0.036732989066729|0.085620509708893|45.310903315718|110.96503844866|124.87223282131|0.444|0.278|0.27236|18|6|0.0026846002621232|0.084871677588467|24.069999694824|2011-02-20|-0.7164|2011-10-02|0.31634|2016-02-21
2024-03-03 21:57:37|WEEKLY|07179|100945|/equities/wanli|SHANGHAICOMP|-10.15724868464|61|1.3438071328364||0|0|0.46333|7.39|-0.31561|22|-0.31560636762437|22|41.38|-0.12718|0.0659|0.10911377235172|0.27606066029882|104.52744331383|255.43004321022|143.21705591119|0.563|0.375|0.30231|16|7|0.0029836565096953|0.090608310249307|46.770000457764|2016-05-15|-0.37569|2022-01-30|0.6104|2021-12-05
2024-03-03 21:57:38|WEEKLY|07180|101039|/equities/chongqing-wate|SHANGHAICOMP|5.1929554787546|13|0.35012778410242|-0.0398|1|1|-0.03979|5.55|-0.09057|24|-0.043896216974485|5|41.06|0.00129|0.0604|0.028343223627416|0.02405655419866|109.01259853776|99.550843942685|47.968887961316|0.588|0.412|0.16033|17|7|-0.00019518309859155|0.055609492957747|14.979999542236|2015-06-07|-0.20843|2010-07-04|0.2534|2015-05-24
2024-03-03 21:57:40|WEEKLY|07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|-3.6812788758554|106|0.3435452861336|0.6049|-1|1|0.60493|3.09|-0.16262|23|-0.16261777286423|23|24.93|-0.28518|-0.11447|-0.10037989714048|0.014841464327302|19.899282988685|68.28311641862|217.6056343349|0.643|0.429|0.34009|14|6|0.0053537885462555|0.093612378854626|14.289999961853|2015-06-07|-0.28369|2017-03-05|0.61268|2015-02-01
2024-03-03 21:57:41|WEEKLY|07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|-17.366947023955|178|1.6231255936618|0.7536|-1|1|0.75361|14|-0.03152|16|-0.031518670077694|16|25.83|0.05768|0.2799|-0.21416099945564|-0.031518670077694|58.4187136|96.848|71.402520322878|0.333|0.167|0.32605|6|2|0.0033307228915663|0.1057696686747|108|2020-08-09|-0.23267|2021-01-31|0.61056|2017-09-03
2024-03-03 21:57:42|WEEKLY|07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|27.83350561216|1|6.4238319458082||-1|0|0|48.18|0.00207|27|-0.23052938847147|45|45.86|0.14105|0.37137|-0.011613898790896|-0.018456457927949|92.03559827975|91.84547814|488.46963419013|0.429|0.286|0.36628|7|1|0.0095245794392523|0.11851834890966|78.599998474121|2023-06-25|-0.24833|2020-10-25|0.61049|2017-11-26
2024-03-03 21:57:42|WEEKLY|07184|100788|/equities/cinda-realesta|SHANGHAICOMP|-4.2344654130954|88|0.40247565747001|0.3422|-1|1|0.34221|3.46|0.45304|22|0.45303878319584|22|30.05|-0.00851|0.08841|0.030727924779852|0.04842526079302|69.753714354142|102.47832566507|86.069653098594|0.591|0.409|0.25759|22|12|0.0016593582887701|0.085981042780749|14.659999847412|2009-12-13|-0.2922|2015-07-05|0.42723|2022-03-27
2024-03-03 21:57:43|WEEKLY|07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|-16.582853464284|4|1.2856704918141|-0.1239|-1|1|-0.1239|14.06|-0.18924|3|-0.1892417380779|3|26.92|-0.17843|-0.1159|-0.1687249347711|-0.1687249347711|38.3843075024|38.3843075024|83.740319553015|0.417|0.417|0.24614|12|5|0.0010066257668712|0.070021503067485|32.729999542236|2017-10-22|-0.18075|2024-02-04|0.61108|2017-10-15
2024-03-03 21:57:45|WEEKLY|07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|3.4168734379247|1|0.27297546221224||0|0|0|4.29|-0.13725|22|-0.13725489050276|22|51.45|0.18173|0.41|0.37596250381481|0.46890958209009|254.8533248771|279.68056898599|134.35640014985|0.545|0.455|0.21252|11|4|0.0029483745583039|0.079487526501767|20|2015-05-31|-0.32938|2015-07-05|0.61036|2015-05-17
2024-03-03 21:57:46|WEEKLY|07187|100307|/equities/citychamp|SHANGHAICOMP|-2.5861125209959|22|0.26135038009669|0.2575|-1|1|0.25746|1.99|-0.11334|8|-0.11333806698654|8|36.75|-0.12997|-0.01785|-0.04679030424635|-0.062446347009636|44.075390189956|50.144080377702|38.989027700651|0.6|0.45|0.23872|20|8|0.00065338624338624|0.081638796296296|15.170000076294|2015-06-21|-0.28544|2015-07-05|0.53254|2022-03-27
2024-03-03 21:57:47|WEEKLY|07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|-24.388875423503|4|3.2219462945369|-0.0717|-1|1|-0.07172|18.23|0.28912|5|0.28912346387881|5|30|-0.32675|-0.13392|-0.016578653374285|0.021760794678633|83.887683150573|105.95625113749|206.6893443651|0.5|0.417|0.36289|12|5|0.005940523415978|0.10842581267218|44.020000457764|2017-04-02|-0.40929|2017-04-23|0.61043|2023-12-31
2024-03-03 21:57:47|WEEKLY|07189|100894|/equities/zhongchu|SHANGHAICOMP|-5.6640823832726|20|0.36044987764653|0.0256|-1|1|0.02559|4.95|-0.11344|29|-0.11343806164115|29|34.18|-0.05462|0.06047|0.047740687347808|0.15776207445856|58.302261156563|131.18665369813|113.53210224045|0.591|0.318|0.24628|22|10|0.0020408430609598|0.082885408560311|18.75|2015-06-21|-0.53343|2009-12-20|0.29295|2009-02-15
2024-03-03 21:57:48|WEEKLY|07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|2.7566338198233|2|0.19325635826326|0.0267|1|2|0.01227|3.3|-0.17045|47|-0.11343806164115|29|47.4|-0.01397|0.03888|-0.17045446643324|0|82.955|100|92.957746384282|0.2|0|0.20311|5|1|0.00042344537815126|0.060743235294118|4.6999998092651|2019-07-07|-0.09677|2020-02-09|0.18592|2019-07-07
2024-03-03 21:57:50|WEEKLY|07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|7.4623311455041|50|0.54611218794827|0.1614|1|1|0.16137|9.14|0.0449|55|-0.092395439402038|77|46.87|0.02961|0.09477|0.18073557550509|0.23055447441564|239.73693399889|187.52159042563|78.052948877438|0.533|0.333|0.28444|15|6|0.001340039893617|0.082993776595745|28.260000228882|2015-08-23|-0.28813|2015-07-05|0.31209|2015-07-26
2024-03-03 21:57:51|WEEKLY|07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|-36.023995539206|69|3.7404788203811|0.5337|-1|1|0.53369|30.1|-0.51329|11|0.21969000293412|10|24|-0.21636|-0.09476|-0.17997745576566|-0.14208050440053|19.5492772727|41.672637216059|95.951544712185|0.583|0.417|0.30523|12|6|0.0028698033707865|0.094754859550562|112.94000244141|2022-08-14|-0.26254|2022-10-23|0.61077|2017-03-19
2024-03-03 21:57:52|WEEKLY|07193|101145|/equities/china-cosco|SHANGHAICOMP|-10.783088149441|120|0.58242680954236||0|0|0.30764|10.42|1.61596|31|1.615960327774|31|34.78|0.19741|0.27938|0.31865545919882|0.41165890816827|689.26490695927|407.99433868146|127.53977942459|0.611|0.389|0.28655|18|11|0.0023710738255034|0.083374241610738|25.692314147949|2021-07-11|-0.26958|2016-05-15|0.33506|2015-04-26
2024-03-03 21:57:52|WEEKLY|07194|101124|/equities/china-shipping|SHANGHAICOMP|-2.4868117316534|119|0.14829016768726|0.3097|-1|1|0.30966|2.43|0.62963|66|0.62962955604365|66|35.28|0.14099|0.2453|0.08472014178634|0.073082391556327|163.88651498872|131.88010555308|87.41007524336|0.5|0.389|0.21752|18|6|0.0014018857901726|0.074134767596282|12.079999923706|2015-05-03|-0.21449|2016-01-10|0.34274|2013-09-15
2024-03-03 21:57:53|WEEKLY|07195|100295|/equities/china-ship|SHANGHAICOMP|-15.115653918673|40|1.0992795490191|-0.1477|-1|1|-0.14771|13.52|-0.13623|5|-0.13623105871316|5|39.72|0.00863|0.09027|0.079808396189775|0.074130291814294|126.12896525359|116.88502582346|146.79696418855|0.667|0.389|0.24935|18|9|0.0022897480106101|0.084304283819629|21.040000915527|2022-10-23|-0.24035|2022-12-04|0.47857|2014-12-21
2024-03-03 21:57:55|WEEKLY|07196|100611|/equities/cosco-shipping|SHANGHAICOMP|-5.9979506792129|24|0.40104121210959||0|0|0.00741|5.36|-0.0128|54|-0.012797019654322|54|36.15|0.02192|0.09637|0.13096355593566|0.15490166907935|293.58187545165|174.67192602714|75.038499776735|0.7|0.4|0.25438|20|11|0.0015778418230563|0.087251394101877|17.190000534058|2015-06-28|-0.21637|2016-01-10|0.41791|2022-08-28
2024-03-03 21:57:56|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
2024-03-03 21:57:57|WEEKLY|07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|-10.62519163212|4|1.0664516558907||0|0|0.04235|8.14|-0.15591|14|-0.15590861394278|14|44|-0.27894|-0.13874|-0.10459861822661|-0.10859637875087|57.314237574363|62.886621067121|84.236474155495|0.625|0.5|0.27973|8|4|0.0030956056338028|0.082487492957746|43.720001220703|2017-10-08|-0.44755|2017-10-15|0.96045|2017-10-08
2024-03-03 21:57:58|WEEKLY|07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|21.744773183674|81|2.226002948539||0|0|0.31722|26.7|-0.3933|17|-0.39330285446203|17|39.8|0.15694|0.28815|0.3312705461065|0.3312705461065|251.84785971171|251.84785971171|123.32564080088|0.467|0.467|0.31292|15|4|0.0029169128508124|0.096742333825702|78.5|2015-05-31|-0.31275|2015-07-05|0.6091|2014-11-09
2024-03-03 21:57:59|WEEKLY|07200|100315|/equities/cssc-steel|SHANGHAICOMP|-21.075662095447|21|1.9220288786858|0.1004|-1|1|0.10036|17.66|0.38181|30|0.38181479378383|30|30.33|-0.0465|0.05115|-0.034104324890527|0.019305019440926|25.727874487927|77.878718569214|182.96725099142|0.625|0.458|0.29959|24|11|0.0031382219251337|0.098521377005348|44.380001068115|2015-06-21|-0.28082|2015-07-05|0.34962|2015-07-26
2024-03-03 21:58:00|WEEKLY|07201|101161|/equities/cts-logistics|SHANGHAICOMP|-8.167504235008|53|0.80279999708187|0.2279|-1|1|0.22793|7.52|-0.09731|17|-0.097312344249031|17|33|0.02864|0.18356|0.16339615160283|0.31826734098509|276.15433477883|318.68672756963|188.47117701635|0.563|0.313|0.26225|16|7|0.0039240689655172|0.096038293103448|16.360000610352|2021-05-23|-0.28958|2015-07-05|0.61183|2013-09-01
2024-03-03 21:58:01|WEEKLY|07202|100836|/equities/songliao-auto|SHANGHAICOMP|-2.4046240626467|8|0.42134850862095||0|0|0.24514|1.94|0.05703|4|0.057034293322843|4|36.1|0.08193|0.22843|0.29453865291866|0.5689158502542|237.89768771856|886.60863684924|91.943135245149|0.5|0.35|0.27342|20|7|0.0029187379972565|0.097790877914952|26.959999084473|2016-09-25|-0.49724|2011-07-24|0.60973|2014-08-24
2024-03-03 21:58:02|WEEKLY|07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|-16.69601495935|4|1.8089240094606||0|0|-0.15099|13.95|-0.33223|3|-0.33223139722906|3|24|-0.26128|-0.16779|-0.13002107630739|-0.28989768750521|59.778799862012|50.24568588|92.629478224279|0.375|0.25|0.34464|8|3|0.0035077435897436|0.11421620512821|41.939998626709|2020-12-27|-0.20158|2024-02-04|0.57157|2020-05-17
2024-03-03 21:58:03|WEEKLY|07204|100504|/equities/daheng-tech|SHANGHAICOMP|-10.502378067649|6|1.2727919772711||0|0|0.10202|8.89|-0.17027|8|-0.17026663460938|8|33.45|-0.07845|0.03496|-0.034733109314499|0.070016826144826|26.020818624857|114.84917939246|163.72008516329|0.682|0.409|0.27439|22|10|0.0033031443994602|0.093972874493927|39.790000915527|2015-06-14|-0.32903|2015-07-05|0.48632|2015-01-25
2024-03-03 21:58:04|WEEKLY|07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|-6.5128064749851|19|0.69455774004437||0|0|0.20593|5.09|0.2022|90|0.20220117320908|90|39.22|-0.08035|-0.00338|-0.001766343637055|0.09680808830682|57.566271978603|119.06078732769|118.64802325987|0.556|0.278|0.31682|18|7|0.0026772790055249|0.096848135359116|21.5|2015-06-21|-0.26978|2021-04-25|0.61315|2021-04-18
2024-03-03 21:58:06|WEEKLY|07206|1052671|/equities/dali-pharma|SHANGHAICOMP|-9.9483781666494|35|1.4374621108128||0|0|0.26139|7.46|-0.35484|4|-0.17880797873791|37|48.83|-0.20425|-0.12419|-0.2668233338704|-0.17880797873791|52.97989404|82.119|90.450361425555|0.333|0.167|0.3065|6|2|0.0033899694189602|0.10676593272171|21.383724212646|2017-10-15|-0.31549|2024-02-04|0.61056|2017-10-15
2024-03-03 21:58:07|WEEKLY|07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|-11.544788393779|45|0.99644288720575|0.332|-1|1|0.33202|10.2|0.04661|51|0.046607285679511|51|52.67|-0.12792|0.26394|0.43899025636131|0.523887733248|265.8269002172|209.44445337|102.62826067745|0.5|0.333|0.2541|6|3|0.00373075|0.08530925|28.389999389648|2017-10-08|-0.4738|2017-10-15|0.96138|2017-10-08
2024-03-03 21:58:07|WEEKLY|07208|101125|/equities/dalian-port|SHANGHAICOMP|-1.5250878467794|92|0.069570692013185||0|0|0.11515|1.46|-0.10446|31|-0.10445576642645|31|48.5|0.02301|0.19395|-0.10951147709265|-0.093832540611604|54.686916935712|66.065352616925|33.718246278798|0.417|0.333|0.19673|12|3|3.254086181278E-5|0.060806315007429|4.6259999275208|2015-06-07|-0.57935|2011-10-02|0.43332|2016-04-03
2024-03-03 21:58:08|WEEKLY|07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|-29.195732699986|4|4.0036479522109||0|0|0.06615|18.07|0.27135|72|0.27135348501851|72|27.04|-0.16173|-0.04228|-0.13961973055217|-0.024586757838882|2.2542057271792|43.065871952731|322.10337370356|0.607|0.393|0.25466|28|12|0.0037381842105263|0.089245855263158|48.130001068115|2020-07-19|-0.34574|2020-12-06|0.39606|2017-10-08
2024-03-03 21:58:09|WEEKLY|07210|100833|/equities/dalian-power|SHANGHAICOMP|6.1674173553073|38|0.80084149777165||0|0|0.1161|7.21|-0.41357|5|0.25549451647109|103|40.71|-0.06313|0.03889|-0.1070704402386|-0.024531460068538|13.898850675211|70.005567558557|182.07070628011|0.647|0.353|0.23219|17|9|0.0028085048010974|0.086142743484225|13.989999771118|2010-12-05|-0.51524|2011-07-24|0.37461|2023-07-16
2024-03-03 21:58:11|WEEKLY|07211|100942|/equities/danhua-chem|SHANGHAICOMP|-3.6205055050767|4|0.42698652265802|-0.0385|-1|1|-0.03846|2.7|-0.1746|11|-0.17460322986775|11|37.35|-0.01117|0.06572|0.019999277482407|0.051406188155516|50.199354669067|79.439384743448|42.789224598541|0.75|0.5|0.30971|20|12|0.00111704|0.096345893333333|27.010000228882|2010-04-18|-0.27052|2018-10-21|0.48789|2020-12-06
2024-03-03 21:58:12|WEEKLY|07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|-0.15625556373231|50|0.01149797684211|0.264|-1|1|0.26396|0.145|-0.13596|22|-0.1359649263265|22|29.17|-0.00672|0.06849|0.1077980843884|0.087876771689709|145.08942573373|95.53141523438|51.418437280378|0.5|0.375|0.2252|24|10|0.00051052069425901|0.073691455273698|1.4659999608993|2010-04-18|-0.26942|2018-10-21|0.24884|2009-03-29
2024-03-03 21:58:13|WEEKLY|07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|-15.352689625933|5|1.8930761021086||0|0|0.20177|11.75|-0.12329|2|-0.12329127210888|2|34.4|-0.25506|-0.16212|-0.22031060989242|-0.11930281114922|44.805042393413|77.56165699|69.526605247803|0.3|0.2|0.23273|10|1|0.0015857471264368|0.08299775862069|58.353862762451|2017-04-02|-0.25815|2024-02-04|0.61129|2017-03-19
2024-03-03 21:58:14|WEEKLY|07214|101026|/equities/daqin-railway|SHANGHAICOMP|-7.676083844231|28|0.25085105828906|-0.0553|-1|1|-0.05532|7.44|0.05539|46|0.055389277231203|46|37.3|0.01349|0.04614|0.076017198312494|0.043572878189041|200.62855524867|127.16644289781|87.2215743274|0.6|0.45|0.14918|20|11|0.00036496765847348|0.047652807244502|15.14999961853|2015-06-21|-0.13301|2015-07-05|0.1641|2009-11-08
2024-03-03 21:58:15|WEEKLY|07215|100813|/equities/dashang|SHANGHAICOMP|-18.570604288309|35|1.1673132226933||0|0|0.088|15.96|-0.0234|37|-0.147673256499|6|32.95|-0.06423|0.01703|0.020702022429628|0.040406827004533|74.736539398254|84.617672914044|102.17669753572|0.545|0.409|0.21983|22|7|0.0012689328063241|0.067943820816864|73.01000213623|2015-04-19|-0.29322|2015-07-05|0.31894|2009-02-08
2024-03-03 21:58:16|WEEKLY|07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|-27.562297641321|37|1.8944682428413||0|0|0.12928|23.37|-0.08082|48|-0.080821026944224|48|49.67|0.13441|0.24236|0.50108030124862|0.56139632829555|279.61211323319|202.55142398|125.44424418595|0.5|0.333|0.28276|6|1|0.0024532634730539|0.09336751497006|73.958274841309|2021-01-31|-0.17552|2021-10-31|0.20863|2022-11-20
2024-03-03 21:58:17|WEEKLY|07217|100858|/equities/huayin-elec|SHANGHAICOMP|-3.5990023273606|4|0.33458063759033|-0.0394|-1|1|-0.03943|2.9|-0.2858|24|-0.28580033539848|24|37.15|-0.11586|0.08425|0.07093062879913|0.31424519954685|-0.93689554050105|219.19447820215|73.23232493514|0.5|0.3|0.29302|20|6|0.0018318632707775|0.090829075067024|15.5|2015-06-14|-0.26503|2015-09-06|0.60797|2021-03-14
2024-03-03 21:58:18|WEEKLY|07218|101148|/equities/datang-power|SHANGHAICOMP|-2.760114012484|26|0.16900540197437||0|0|0.08214|2.57|-0.18669|13|-0.18668880376886|13|33.23|-0.05279|0.00782|-0.031407648586204|-0.10024660868942|49.144680488803|36.296383104218|33.860340995732|0.682|0.409|0.21877|22|11|-0.00039753968253968|0.065377777777778|12.130000114441|2009-08-09|-0.20346|2015-07-05|0.21769|2021-09-26
2024-03-03 21:58:19|WEEKLY|07219|100432|/equities/datang-telecom|SHANGHAICOMP|-6.3978448015402|6|0.57211819683776||0|0|-0.0102|5.94|-0.21074|14|-0.21073821946568|14|30.17|-0.01551|0.08469|0.07648488238627|0.069346322927433|188.05387012133|128.05939458216|59.340658555449|0.667|0.417|0.29963|24|13|0.0024261454046639|0.10649984910837|55|2015-06-21|-0.30395|2018-02-04|0.48239|2015-05-24
2024-03-03 21:58:20|WEEKLY|07220|942602|/equities/dawning-information|SHANGHAICOMP|31.597801778224|1|4.9973994581214||0|0|0|53.5|0.41193|26|0.4119338321418|26|22.57|-0.28799|-0.01674|0.083606912609884|0.26527280598266|51.459348766002|240.02228029725|1789.2976531558|0.476|0.333|0.29537|21|6|0.011052362869198|0.10414411392405|61.200000762939|2023-06-25|-0.44926|2017-10-15|0.95947|2017-10-08
2024-03-03 21:58:22|WEEKLY|07221|100748|/equities/dazhong-trans|SHANGHAICOMP|-3.0676280733089|35|0.19930958952088||0|0|0.07797|2.72|-0.10606|21|-0.10606057869392|21|73|0.30768|0.38982|0.49556973856773|0.45478555456817|459.20429156277|270.20123187707|34.042554524749|0.6|0.5|0.2223|10|5|6.6230366492147E-5|0.06740554973822|18.629999160767|2015-06-14|-0.35597|2011-09-04|0.29811|2015-09-13
2024-03-03 21:58:23|WEEKLY|07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|-0.20691382235474|163|0.0086127640602195|0.3243|-1|1|0.32432|0.2|-0.18904|23|-0.18904110662796|23|61|0.22181|0.32866|0.35906204694214|0.42687487412781|383.20969760676|266.91346916239|42.372881730494|0.6|0.4|0.14535|10|4|-0.00035857512953368|0.045943316062176|1.3090000152588|2015-06-07|-0.32016|2011-10-16|0.27007|2015-05-24
2024-03-03 21:58:23|WEEKLY|07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|-14.64204245814|38|0.87125153484188|0.1452|-1|1|0.14518|12.6|-0.08682|15|-0.086816712612904|15|31.5|-0.05134|-0.00784|-0.13134430218904|-0.13134430218904|65.293480792152|65.293480792152|38.152931479115|0.375|0.375|0.22258|8|3|-0.0022353287197232|0.070602041522491|39.958316802979|2018-07-01|-0.1597|2022-05-01|0.17647|2020-08-30
2024-03-03 21:58:24|WEEKLY|07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|-23.615564639116|44|2.8132973022955||0|0|0.6686|19.95|-0.4002|9|3.9769035409382|54|36.75|0.34966|0.49345|1.2179157506937|2.3802878132469|804.68831072233|887.7147223|259.93496994682|0.5|0.25|0.47669|8|2|0.0085146290801187|0.12649510385757|100.63999938965|2022-08-21|-0.34312|2018-04-22|0.61101|2018-08-26
2024-03-03 21:58:25|WEEKLY|07225|100666|/equities/deluxe-family|SHANGHAICOMP|-2.6568840784039|20|0.23040869587616||0|0|0.13492|2.18|-0.12857|48|-0.1161616246757|15|45.06|0.09011|0.25568|0.16331529805666|0.29587771493887|114.579781868|142.15339211569|43.083005759081|0.375|0.25|0.27275|16|4|0.0014895540540541|0.094359864864865|30.969999313354|2015-05-31|-0.38625|2015-07-05|0.61174|2015-05-17
2024-03-03 21:58:27|WEEKLY|07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|-16.458897302005|4|1.2814062346198||0|0|-0.14798|14.74|-0.27004|26|-0.27003979299575|26|25.5|-0.25203|-0.15861|-0.057425383649867|-0.075389614168065|53.824308158952|54.325760022461|158.83620900061|0.667|0.5|0.2789|12|4|0.004132427184466|0.084354886731392|31.479999542236|2018-04-15|-0.2091|2022-04-03|0.61137|2018-02-04
2024-03-03 21:58:28|WEEKLY|07227|100926|/equities/lansheng|SHANGHAICOMP|-9.7240146146192|20|0.95838398132849||0|0|0.11692|8.61|0.11429|46|0.11428571428571|46|37.35|-0.09232|-0.00928|0.027049839311171|0.11726447725968|64.072600321907|118.4761472727|179.37498571972|0.5|0.35|0.28615|20|9|0.0026016579634465|0.083539765013055|51.860000610352|2015-06-28|-0.34722|2018-10-21|0.28698|2015-08-16
2024-03-03 21:58:29|WEEKLY|07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|13.355793781031|1|1.0612062844471||-1|0|0|16.39|0.12353|59|0.11508647897993|25|39.84|0.02249|0.1093|0.048685345208864|0.059085885623786|126.70628235947|136.8255072748|108.3278206588|0.579|0.368|0.24095|19|8|0.0014698811096433|0.077949326287979|39.200000762939|2010-10-31|-0.28324|2015-07-05|0.31423|2019-04-14
2024-03-03 21:58:29|WEEKLY|07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|-6.7459705212568|6|0.53287109630116|-0.1017|-1|2|-0.13084|6.05|-0.16925|12|-0.16925468057501|12|31.63|-0.05134|0.05568|0.035190968822018|0.053708215806389|76.225994732839|90.162690975212|199.0131666662|0.625|0.458|0.24063|24|9|0.002621780104712|0.080724005235602|16.35000038147|2015-08-23|-0.21846|2015-09-06|0.54514|2020-12-20
2024-03-03 21:58:30|WEEKLY|07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|-10.838292249448|28|1.0817388831277||0|0|0.08832|9.6|-0.15249|6|-0.15248993580868|6|46.5|-0.08932|0.10524|0.037549319366251|0.21865624419049|35.581775936878|249.3798250582|251.30891490148|0.688|0.438|0.27671|16|5|0.0037388586251621|0.096593670557717|31.979999542236|2015-06-21|-0.30441|2015-07-05|0.60966|2015-08-16
2024-03-03 21:58:32|WEEKLY|07231|955758|/equities/dongxing-securities|SHANGHAICOMP|-8.8490107842716|21|0.58826577004703||0|0|-0.0492|8.53|-0.095|8|-0.09499570480488|8|44|-0.17428|-0.12321|-0.14222980415445|-0.10664611596312|62.76584241|79.79385|58.665747973524|0.3|0.2|0.23304|10|2|0.00072510869565217|0.075251347826087|43.900001525879|2015-06-07|-0.20046|2015-08-23|0.61073|2015-03-08
2024-03-03 21:58:33|WEEKLY|07232|100907|/equities/dr.-peng|SHANGHAICOMP|-4.2243586669932|26|0.41642683570126||0|0|0.20101|3.18|-0.28324|10|-0.28324398575821|10|32.64|0.01594|0.1067|0.061235821748102|0.10709168644788|114.81533597425|140.88037484849|35.45150470559|0.545|0.364|0.29145|22|7|0.00090541049798116|0.095857833109017|50.889999389648|2015-05-24|-0.30899|2015-07-05|0.33113|2015-07-26
2024-03-03 21:58:34|WEEKLY|07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|-8.6026840606757|6|1.2477246928062|0.1574|-1|1|0.15737|6.8|-0.09479|9|-0.094790153096266|9|32.75|-0.43146|-0.14588|-0.039596254102843|-0.039596254102843|74.796811311205|74.796811311205|112.58278532586|0.5|0.5|0.27512|12|3|0.0037030150753769|0.096429698492462|37.959999084473|2016-07-03|-0.24032|2023-11-26|0.61156|2023-11-19
2024-03-03 21:58:35|WEEKLY|07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|-7.3178319585917|4|0.8384646632474||0|0|0.00533|5.6|-0.25469|22|-0.13440860398827|24|29.64|-0.37537|-0.20137|-0.065064855993002|-0.18926531017466|50.730572803326|52.817884481749|86.821706515222|0.429|0.214|0.33229|14|4|0.002473947368421|0.089420358851675|32.708000183105|2016-01-10|-0.18989|2016-01-17|0.61057|2015-12-27
2024-03-03 21:58:35|WEEKLY|07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|-7.2596495385971|24|0.37797459446021||0|0|0.02143|6.85|0.1494|76|-0.19890517734309|14|33.38|-0.3452|-0.23391|-0.060191412632385|-0.19890517734309|74.688755911783|80.109|98.845599917926|0.5|0.125|0.28776|8|3|0.0025718275862069|0.079884137931035|27.85000038147|2018-07-15|-0.23562|2018-09-16|0.61144|2018-07-01
2024-03-03 21:58:37|WEEKLY|07236|100883|/equities/eastern-comms|SHANGHAICOMP|-11.524044499026|6|1.0186920269441|-0.0642|-1|1|-0.06415|10.45|-0.15907|69|-0.29092156487855|35|42.56|0.12624|0.22347|0.28235148321835|0.41886293985258|440.35594644251|401.45520152063|276.45502350157|0.611|0.389|0.28462|18|9|0.0038950713359274|0.096616640726329|41.880001068115|2019-03-10|-0.34317|2015-07-05|0.61009|2019-02-24
2024-03-03 21:58:38|WEEKLY|07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|-0.38498605768942|26|0.021801238158217|0.1022|-1|1|0.10224|0.36|-0.08588|23|-0.085879147832926|23|37.35|0.00421|0.06858|0.087541611564949|0.10833699384168|115.5629351745|128.34906947567|137.93103605772|0.5|0.45|0.17568|20|8|0.0011839896373057|0.055839715025907|1.4079999923706|2015-06-07|-0.17715|2015-07-05|0.2679|2015-04-19
2024-03-03 21:58:39|WEEKLY|07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|-4.2697726160964|25|0.58283863137998||0|0|0.52656|3.03|-0.02883|38|-0.028831570989546|38|48.38|-0.05121|0.16156|-0.0002921037794735|0.012229960448163|98.333636284241|102.20304351159|17.959812218133|0.5|0.375|0.246|8|4|-0.001193698296837|0.082741119221411|39.770999908447|2016-02-28|-0.38971|2017-10-15|0.68|2017-10-08
2024-03-03 21:58:39|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
2024-03-03 21:58:40|WEEKLY|07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|-42.276519537115|41|3.8246102548031||0|0|0.41667|39.06|4.96169|67|4.9616903146764|67|31.5|0.48027|0.63109|1.4488793719535|2.3340706209905|285.75949584892|421.16359005|129.55224499998|0.375|0.25|0.29519|8|3|0.0040300684931507|0.10712119863014|252.71000671387|2021-07-18|-0.2392|2018-06-24|0.61052|2018-06-10
2024-03-03 21:58:42|WEEKLY|07241|100690|/equities/eging-photovol|SHANGHAICOMP|-5.363494337401|26|0.52434343419108|0.2409|-1|1|0.24092|4.6|0.35193|60|0.35193480592825|60|32.82|-0.03572|0.10788|0.087796171852251|0.23933357817089|99.258698666664|312.19020171475|77.441075089569|0.545|0.364|0.27687|22|7|0.0026533868808568|0.10077694779116|60.419998168945|2011-03-27|-0.51435|2011-09-25|0.61231|2009-09-27
2024-03-03 21:58:43|WEEKLY|07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|-32.91356382015|4|4.9325622615766||0|0|-0.44338|30.08|0.01313|28|0.013125933970315|28|33.9|-0.13594|-0.05367|-0.10243729673257|-0.063372703421605|54.944759896979|74.119465664345|241.29138598646|0.5|0.4|0.32822|10|4|0.0058778362573099|0.10482786549708|45.970001220703|2023-11-26|-0.27701|2023-06-11|0.61039|2017-06-18
2024-03-03 21:58:44|WEEKLY|07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|-9.1829210679561|26|0.9654387362226|0.162|-1|1|0.16199|8.07|0.00934|28|0.0093444222879311|28|34.42|-0.38391|-0.19833|-0.050786903564133|-0.10637606073215|64.519668724439|55.93031960533|146.99453608867|0.583|0.417|0.31188|12|5|0.0038649543378995|0.092613493150685|37.833999633789|2015-05-31|-0.29011|2015-07-05|0.61166|2015-04-05
2024-03-03 21:58:44|WEEKLY|07244|100906|/equities/veyong-bioche|SHANGHAICOMP|15.695669864539|2|0.96644346749662|0.0084|1|2|-0.01664|18.32|0.39554|87|0.39553825246051|87|39.47|-0.10864|0.00267|-0.059161897760278|0.042809098562922|41.163467144847|103.06949398664|287.14732548919|0.474|0.316|0.23192|19|5|0.0028907190412783|0.085076338215712|25.069999694824|2015-06-14|-0.2049|2015-07-05|0.21002|2019-09-15
2024-03-03 21:58:45|WEEKLY|07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|-5.9526932259367|6|0.6639272301784|0.1056|-1|1|0.10563|5.08|-0.16865|10|-0.13253011850429|6|29.75|-0.07877|0.00409|-0.037816998338232|-0.022460413346587|57.268295005547|78.664181081297|89.013494316639|0.5|0.35|0.24434|20|10|0.0020697666666667|0.086117833333333|12.170000076294|2015-06-21|-0.33451|2014-09-28|0.5196|2014-09-21
2024-03-03 21:58:47|WEEKLY|07246|100510|/equities/eerduosi|SHANGHAICOMP|8.8278131631764|3|0.59465598619721|0.0181|1|1|0.0181|10.69|0.43743|114|1.3819508552769|48|43.82|0.04777|0.14631|0.1988439463991|0.23821784770852|388.94173996333|288.82466718606|130.68458657171|0.647|0.412|0.27916|17|7|0.0024903212851406|0.08995609103079|32.55001449585|2021-09-19|-0.34573|2023-07-02|0.47807|2017-07-23
2024-03-03 21:58:48|WEEKLY|07247|101193|/equities/eerduosi-b|SHANGHAICOMP|-1.0209873389121|34|0.062761585826422||0|0|0.14545|0.94|-0.44444|22|-0.44444443775481|22|35.65|0.03662|0.12177|0.19618075753311|0.24423090470525|293.55633317568|215.58132975055|156.66666004393|0.6|0.4|0.16326|20|7|0.0015804423592493|0.059789517426273|2.2379999160767|2022-09-18|-0.33374|2023-07-02|0.16687|2023-10-15
2024-03-03 21:58:49|WEEKLY|07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|-108.49591277811|21|9.6157564426854|0.0533|-1|1|0.05335|96.18|-0.02637|35|-0.026374871957237|35|35.67|0.02094|0.10951|0.054151553764138|0.054151553764138|110.47584884|110.47584884|61.673614740176|0.333|0.333|0.35155|6|2|0.00070717948717949|0.11666645299145|305|2020-02-23|-0.26277|2020-07-19|0.28659|2021-06-20
2024-03-03 21:58:49|WEEKLY|07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|-8.0753288900847|33|0.7867387870668||0|0|0.30401|7.12|0.04567|76|0.045666390912873|76|27.5|-0.18833|-0.06805|0.2851628296981|0.48129325370272|263.23894687973|417.90285664154|111.80665684309|0.583|0.417|0.2167|12|3|0.0040873756906077|0.097408591160221|24.703313827515|2017-04-02|-0.40763|2017-10-15|0.82093|2017-10-08
2024-03-03 21:58:50|WEEKLY|07250|100764|/equities/sh-jiabao|SHANGHAICOMP|2.2178304708899|5|0.39107928717196|-0.178|1|1|-0.17799|2.54|-0.296|42|-0.29599997202555|42|33.17|-0.04507|0.08991|-0.084519021194282|-0.01201712154064|16.117696861448|55.942179632306|43.717727829062|0.565|0.391|0.27827|23|8|0.0012946936114733|0.091793807040417|19.780000686646|2017-10-08|-0.39991|2017-10-15|0.69|2017-10-08
2024-03-03 21:58:52|WEEKLY|07251|101115|/equities/everbright|SHANGHAICOMP|13.280871402835|2|1.2280429165842||0|0|-0.00059|17.03|-0.1255|8|-0.11353653404586|20|32.22|-0.03616|0.06696|-0.010257578923441|0.072047811880934|33.006320815893|88.885756666949|69.003243420034|0.609|0.435|0.25129|23|8|0.0013103369272237|0.077345714285714|38.319999694824|2015-04-26|-0.20713|2015-08-23|0.43955|2014-12-07
2024-03-03 21:58:53|WEEKLY|07252|100674|/equities/fangda|SHANGHAICOMP|-5.3012943365458|99|0.38378948019771|0.4372|-1|1|0.43721|4.93|0.01979|53|0.019790462546468|53|36.11|0.0781|0.31063|0.091124337658395|0.1725700005475|95.729960085856|169.83259061781|84.446727984649|0.556|0.444|0.29066|18|8|0.0027249197860963|0.090295387700535|30.549999237061|2017-10-08|-0.56298|2017-10-15|1.086|2017-10-08
2024-03-03 21:58:54|WEEKLY|07253|100669|/equities/fangda-steel|SHANGHAICOMP|-4.9254279141802|117|0.26271509792135||0|0|0.34074|4.45|-0.1602|13|-0.16019566607367|13|29.32|0.01431|0.12081|0.20657130592968|0.22345265558583|397.87865316391|263.84552850856|257.82154893759|0.545|0.409|0.28417|22|9|0.003428567674113|0.08666579500657|15.369999885559|2015-06-21|-0.33825|2016-09-04|0.44461|2010-07-25
2024-03-03 21:58:55|WEEKLY|07254|100962|/equities/s-p-pharma|SHANGHAICOMP|-4.5798652140739|61|0.35828227300757||0|0|0.21429|4.07|-0.01894|23|-0.018939465434862|23|38.83|-0.01701|0.11236|-0.064472336906327|-0.048963495400356|34.904711063328|55.769974161558|104.22535727223|0.667|0.444|0.29515|18|10|0.0023646772068511|0.089971304347826|20.004999160767|2011-02-27|-0.51645|2011-07-24|0.40863|2009-02-08
2024-03-03 21:58:55|WEEKLY|07255|101109|/equities/fengfan-power|SHANGHAICOMP|-4.9276323494126|26|0.40681076166417||0|0|0.05757|4.42|-0.30097|24|0.059670772404552|20|27.5|-0.16044|0|-0.024290163304802|0.010294917864498|59.09710203589|84.541581957698|72.554170563994|0.409|0.364|0.29281|22|4|0.0025273015873016|0.089041682539682|18.590000152588|2015-05-31|-0.31436|2015-07-05|0.60927|2021-12-19
2024-03-03 21:58:57|WEEKLY|07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|12.255191683863|1|1.6932694514281||-1|0|0|18.48|-0.07317|27|0.13824691279286|25|39.74|-0.05826|0.04899|0.026073211409154|0.052350330238834|95.048826745403|130.2624180735|239.06855752442|0.737|0.474|0.25297|19|9|0.0028220397350993|0.083750026490066|42.240001678467|2015-06-07|-0.28361|2015-07-05|0.39979|2015-07-19
2024-03-03 21:58:58|WEEKLY|07257|101035|/equities/first-tractor|SHANGHAICOMP|11.998837653466|67|1.1946601492275|0.3541|1|2|0.27|15.24|-0.04987|32|0.038703956308232|53|34.93|-0.13812|-0.00502|-0.099270682539339|0.012304256405897|17.219087256234|100.26268995531|142.29691612359|0.733|0.333|0.29901|15|7|0.0034222711864407|0.10184745762712|21.979999542236|2015-06-21|-0.31092|2015-07-05|0.61084|2019-06-23
2024-03-03 21:58:59|WEEKLY|07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|-25.995346300742|23|2.5067436270854|0.255|-1|1|0.25501|21.94|-0.10026|65|-0.1002631215607|65|29.38|-0.38058|-0.08207|0.49289165842223|0.49289165842223|263.49697415994|263.49697415994|761.80554382779|0.375|0.375|0.37175|8|2|0.013330077821012|0.12002381322957|60.180000305176|2021-09-05|-0.21786|2024-02-04|0.61111|2019-02-24
2024-03-03 21:59:00|WEEKLY|07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|5.3680456969394|10|0.67029895693117|0.1838|1|2|0.09358|5.96|-0.21381|30|-0.1048331796939|10|28.62|-0.29207|-0.16638|-0.15840626396392|-0.14226012394832|21.19929491328|43.323189277722|88.743299092554|0.615|0.385|0.31119|13|5|0.0028206036745407|0.093454540682415|28.711999893188|2016-11-13|-0.20744|2017-04-02|0.61108|2016-09-04
2024-03-03 21:59:00|WEEKLY|07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|-10.423025434017|4|1.2631169469119||0|0|-0.11886|8.66|-0.00877|28|-0.0087664666625913|28|56.5|-0.01156|0.1353|-0.11234463080354|-0.11234463080354|77.72036184|77.72036184|82.532304748658|0.333|0.333|0.22425|6|1|0.0016176315789474|0.085257719298246|18.600006103516|2017-06-04|-0.20746|2018-06-24|0.6113|2017-05-28
2024-03-03 21:59:02|WEEKLY|07261|100994|/equities/fortune-ng|SHANGHAICOMP|-5.8538035787154|20|0.51087698260866||0|0|0.19868|4.84|-0.19153|41|-0.19152733025433|41|44.38|-0.07985|0.00147|0.068526465743327|0.079487427101059|131.11307085653|118.93936517046|112.5581380907|0.625|0.375|0.26323|16|8|0.0019934705075446|0.082660658436214|22.5|2015-06-21|-0.32906|2015-07-05|0.60963|2014-09-21
2024-03-03 21:59:03|WEEKLY|07262|101127|/equities/founder-securi|SHANGHAICOMP|-8.5186578617243|8|0.71603766701142||0|0|-0.08973|8.38|0.05988|21|0.059882016290093|21|38.19|-0.02325|0.05889|0.052455635897244|0.11428662865318|120.80901046062|172.93301939991|138.05601116066|0.563|0.438|0.21079|16|5|0.0021723786407767|0.078258203883495|17.14999961853|2014-12-14|-0.17754|2018-10-14|0.43276|2014-12-07
2024-03-03 21:59:04|WEEKLY|07263|100741|/equities/founder-tech|SHANGHAICOMP|-3.0618694505855|7|0.28485475044214|0.022|-1|1|0.02198|2.67|0.28709|87|0.2870890223585|87|62.5|0.09781|0.25915|0.18515260004218|0.32491902737272|135.24394375118|216.01358231433|72.970760720138|0.417|0.333|0.23764|12|2|0.0012574206349206|0.078417817460317|14.710000038147|2015-05-31|-0.31009|2015-07-05|0.43061|2015-07-19
2024-03-03 21:59:05|WEEKLY|07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|-13.820784326547|5|1.5364117826635||0|0|0.21286|11.02|-0.12436|28|-0.12436466269142|28|28.7|-0.50533|-0.27665|-0.19648520469044|-0.16465624842839|17.348032593539|44.379984333775|100.90250981645|0.7|0.4|0.3108|10|3|0.0041884879725086|0.093711237113402|57.728595733643|2018-07-15|-0.22563|2019-06-09|0.61175|2021-10-24
2024-03-03 21:59:05|WEEKLY|07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-101.67597199507|24|9.3346118954562|0.3211|-1|1|0.32108|89.19|0.21041|68|6.1686331815131|147|82|1.42412|1.54324|3.1895198819872|6.1686331815131|867.69814383|716.863|460.45430344409|0.5|0.25|0.24739|4|3|0.0067754131054131|0.096465641025641|283.98999023438|2021-02-21|-0.2897|2017-05-28|0.61074|2017-03-05
2024-03-03 21:59:07|WEEKLY|07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|-5.1680686261629|68|0.87977850698641||0|0|0.68957|3.93|-0.49116|15|-0.49115754523916|15|32.38|-0.08813|0.02881|0.081485601087864|0.081485601087864|101.09254111127|101.09254111127|55.593019776522|0.5|0.5|0.4128|8|3|0.0029797239263804|0.12175371165644|28.489999771118|2022-04-24|-0.31827|2024-02-04|0.61045|2017-10-15
2024-03-03 21:59:08|WEEKLY|07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|-51.036223860833|10|5.0021299144707||0|0|0.14515|42.7|0.64851|68|0.64851491817348|68|28|-0.08451|0.21635|0.17885173357045|0.30829186528543|193.55058362175|221.64969230062|208.39624584934|0.667|0.417|0.3186|12|5|0.006746115942029|0.10747547826087|91.428611755371|2019-04-14|-0.48836|2017-10-15|0.9596|2017-10-08
2024-03-03 21:59:09|WEEKLY|07268|100905|/equities/fujian-cement|SHANGHAICOMP|-4.8362559760358|19|0.52503913570259||0|0|0.26839|3.68|-0.07966|11|-0.07965638840562|11|28.58|-0.15941|-0.07735|-0.12404579109308|-0.091624756638035|4.5386904158905|25.261671148809|55.421688866764|0.769|0.462|0.27773|26|13|0.0011091721419185|0.088602391590013|15.85000038147|2015-06-21|-0.29361|2015-07-05|0.27623|2011-02-20
2024-03-03 21:59:10|WEEKLY|07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|-4.1318856297585|19|0.33515910496673||0|0|0.09259|3.43|-0.23944|43|-0.23943659336774|43|41.61|-0.01726|0.1068|0.021230971897117|0.049058105426902|91.573360060373|112.43267019675|51.578947632597|0.556|0.444|0.21858|18|7|0.00077539765319426|0.074040691003911|14.60000038147|2010-09-12|-0.51109|2011-07-24|0.31626|2022-04-17
2024-03-03 21:59:10|WEEKLY|07270|100301|/equities/fujian-express|SHANGHAICOMP|2.969707364156|125|0.16743822339004|0.1831|1|2|0.1338|3.22|-0.09653|8|-0.037968100968954|10|49.38|0.09306|0.15747|0.26224012653703|0.32305716141846|231.99236612511|178.49867502526|78.402730151145|0.385|0.231|0.13693|13|4|0.00030919060052219|0.048026135770235|7.960000038147|2015-06-21|-0.21034|2015-07-05|0.30952|2015-04-19
2024-03-03 21:59:12|WEEKLY|07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|-23.608783152099|4|2.8787714897859||0|0|-0.16412|19.08|-0.33421|11|-0.33420972678785|11|28.88|-0.11657|-0.03288|-0.2031672601025|-0.18424190669181|31.029674951837|52.5590277125|28.266666553639|0.625|0.375|0.24477|8|3|-0.0032824786324786|0.093010256410256|95.209999084473|2019-08-18|-0.19931|2019-08-11|0.28889|2019-08-04
2024-03-03 21:59:13|WEEKLY|07272|100639|/equities/nanfang-textle|SHANGHAICOMP|-9.4724837087247|33|0.54042943087845||0|0|-0.07873|9.18|-0.33032|18|-0.33032490035432|18|35.85|-0.11169|0.04497|-0.032936009598091|0.023952853015514|52.738755824985|89.57237429114|242.85715276872|0.45|0.35|0.21972|20|5|0.0032508544726302|0.083516181575434|24.799999237061|2015-06-14|-0.30632|2015-07-05|0.6107|2013-11-10
2024-03-03 21:59:14|WEEKLY|07273|942796|/equities/furi-elec|SHANGHAICOMP|-7.1052904503736|4|0.9954284232698||0|0|-0.20161|5.96|-0.13807|37|-0.13807410809291|37|32.82|-0.06625|0.03867|-0.1367471209317|-0.12111421818554|10.216159319246|32.241322643898|90.71537111756|0.545|0.318|0.27487|22|9|0.0024435310344828|0.095945848275862|25.770000457764|2015-06-07|-0.28744|2018-07-15|0.61133|2020-03-08
2024-03-03 21:59:15|WEEKLY|07274|100650|/equities/fynex-textile|SHANGHAICOMP|-7.0350564573321|4|0.79951528515524||0|0|0.07194|5.16|-0.10277|13|-0.10277477651731|13|34.91|-0.11016|0.00168|-0.053108481714461|0.025202388091024|28.390835100418|90.104748008272|235.83180680423|0.591|0.455|0.26943|22|8|0.0034060570687419|0.092282671854734|26.579999923706|2015-06-21|-0.34578|2015-07-05|0.52593|2015-07-26
2024-03-03 21:59:16|WEEKLY|07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|-6.2560166131391|19|0.56472451120139||0|0|0.125|5.11|-0.07302|89|-0.073015876860365|89|28.25|-0.34221|-0.26076|-0.16845773228808|-0.19469841981114|24.940147174701|38.494774395808|60.047003479174|0.583|0.333|0.24065|12|5|0.00075596638655462|0.071453053221288|30|2017-03-19|-0.1859|2024-02-04|0.61123|2017-03-12
2024-03-03 21:59:17|WEEKLY|07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|-55.33206296825|6|4.2124862975463||0|0|0.0416|47.92|-0.13806|6|-0.1380558411544|6|34.6|-0.21403|-0.12427|-0.028498741567167|0.21623309665577|70.607521454394|135.36940088|636.97322184643|0.4|0.2|0.22867|10|2|0.0077174643874644|0.087014558404558|74.199996948242|2022-04-10|-0.24151|2017-10-15|0.61043|2017-04-23
2024-03-03 21:59:18|WEEKLY|07277|100583|/equities/fj-longking|SHANGHAICOMP|-14.058097287627|25|1.1511226529287|0.2096|-1|1|0.20956|12.07|0.43514|64|0.43514392339152|64|36.6|-0.00491|0.1214|0.088657989657276|0.21290656434529|101.90278262878|204.73496302556|118.62407340115|0.5|0.35|0.21595|20|7|0.0023122751322751|0.079385608465608|29.870000839233|2015-06-07|-0.58317|2010-04-11|0.35096|2015-07-19
2024-03-03 21:59:19|WEEKLY|07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|-10.173857196193|4|0.81699138928019||0|0|-0.10138|8.8|-0.25812|11|-0.25812447246848|11|32.07|-0.1381|-0.00384|-0.001401003691956|-0.0052895116623428|72.000174324675|81.108080476954|78.641648978806|0.714|0.5|0.27468|14|7|0.0016878318584071|0.085129424778761|45.319999694824|2015-06-28|-0.28615|2017-10-15|0.44196|2019-06-23
2024-03-03 21:59:20|WEEKLY|07279|102094|/equities/longxi-bearing|SHANGHAICOMP|-11.684946037698|6|1.3544353996609||0|0|0.03502|9.37|0.19141|45|0.1914111033907|45|53.86|0.12832|0.2461|0.16772879003092|0.27389405059971|228.33257614031|358.77519227111|167.62074471896|0.714|0.5|0.30044|14|7|0.0028386956521739|0.092747694334651|25.85000038147|2015-06-14|-0.34337|2017-05-07|0.23025|2015-06-14
2024-03-03 21:59:21|WEEKLY|07280|942811|/equities/oriental-s-star|SHANGHAICOMP|-9.5110921447412|4|1.3690447552932||0|0|-0.10967|7.69|-0.40668|21|-0.40667811239117|21|33.85|-0.08679|0.01409|-0.14900639398696|-0.0464363516108|8.6684508654162|42.837181999765|112.42689891331|0.5|0.25|0.35605|20|8|0.0036061470588235|0.10778277941176|46.5|2021-07-11|-0.44825|2016-04-03|0.61072|2021-05-23
2024-03-03 21:59:23|WEEKLY|07281|100359|/equities/qingshan-paper|SHANGHAICOMP|-2.4316677938114|26|0.15980034056871|0.1673|-1|1|0.16732|2.14|-0.13333|29|-0.14150990290565|23|36.3|-0.03769|0.09139|-0.10726847701522|-0.1552794502997|34.06905754137|35.766366129645|67.084641583637|0.45|0.3|0.22383|20|8|0.0008978828229028|0.075541451398136|10.385000228882|2015-06-21|-0.30675|2015-07-05|0.24415|2015-07-19
2024-03-03 21:59:24|WEEKLY|07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|8.9978748512783|2|2.092375081363|0.131|1|1|0.13097|15.63|0.41486|29|0.41485821457514|29|26|-0.28831|-0.08503|-0.075179012671857|-0.052280358298672|53.719549178973|66.2934226537|95.733673325264|0.462|0.385|0.29519|13|3|0.0047343067846608|0.099523687315634|52.610000610352|2017-10-08|-0.47554|2017-10-15|0.95739|2017-10-08
2024-03-03 21:59:24|WEEKLY|07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|15.052193412713|15|1.4556832391645|-0.0881|1|2|-0.13649|15.88|0.12221|70|-0.031246377804724|8|38.67|-0.10828|-0.01786|0.0099051206702024|-0.13332374941526|92.316261671849|61.9780991975|186.98057697512|0.556|0.333|0.30618|9|3|0.0038138674033149|0.091536104972376|24.950010299683|2017-03-26|-0.22574|2023-02-05|0.46426|2017-01-29
2024-03-03 21:59:25|WEEKLY|07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|-24.859151915958|42|2.222221127935||0|0|0.40549|21.64|-0.32518|36|-0.32517607614741|36|30.07|-0.18368|-0.0985|0.020245528954569|0.071781544179144|54.812792272773|74.95291125077|247.03195004837|0.786|0.5|0.32195|14|10|0.0044725974025974|0.10061006493506|89.800003051758|2021-08-01|-0.22261|2016-01-10|0.61073|2015-02-08
2024-03-03 21:59:26|WEEKLY|07285|100718|/equities/huiquan-brew|SHANGHAICOMP|-10.764069205055|20|0.8612487414408||0|0|0.11313|8.78|-0.2867|8|-0.28669521959477|8|41.89|-0.10801|0.03396|-0.15192761322743|-0.14741538944378|32.472910116292|48.288736649941|150.60034044374|0.333|0.222|0.2847|18|4|0.0023215394566624|0.086139844760673|21.85000038147|2015-06-21|-0.30236|2015-07-05|0.40983|2015-06-07
2024-03-03 21:59:28|WEEKLY|07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|37.270730268508|30|1.7397565008699|0.172|1|2|0.15989|43.38|-0.13368|7|-0.1109299008941|9|38.11|-0.00626|0.0575|0.030358634383022|0.1130762387068|96.498472991404|150.21746233945|485.23493405192|0.474|0.316|0.20749|19|7|0.0030383399734396|0.067463147410359|65.809997558594|2021-01-31|-0.15431|2021-02-28|0.18665|2021-01-24
2024-03-03 21:59:29|WEEKLY|07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP|-63.507323859153|27|6.0117550529225|0.2131|-1|1|0.21314|54.97|0.04551|37|0.70509297826355|28|30.17|-0.53749|-0.16266|0.16986717392087|0.70509297826355|135.30606822381|170.509|394.33287572016|0.5|0.167|0.38701|6|3|0.011940144927536|0.1180147826087|185.97999572754|2021-08-01|-0.19148|2020-03-29|0.61114|2020-02-23
2024-03-03 21:59:29|WEEKLY|07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|-266.17558832982|31|26.768359624198||0|0|0.47229|217.13|0.23399|34|0.23398509009843|34|41.88|0.0304|0.19014|-0.044622594961726|-0.044622594961726|81.56032842195|81.56032842195|230.76842739271|0.375|0.375|0.36662|8|2|0.0052077260273973|0.097742328767123|671.59997558594|2020-08-09|-0.22116|2020-10-25|0.61059|2017-01-15
2024-03-03 21:59:30|WEEKLY|07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|-50.305404831914|7|4.5726594617824||0|0|0.06702|42.6|0.14776|25|0.14775688412669|25|45|-0.10438|-0.02895|0.14775688412669|0.14775688412669|114.776|114.776|44.674139363464|0.25|0.25|0.29328|4|0|-0.0020077956989247|0.085779408602151|204.41436767578|2020-07-19|-0.14586|2021-01-31|0.61056|2020-07-12
2024-03-03 21:59:31|WEEKLY|07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP|-19.547635292919|45|1.2184115512133|0.0865|-1|1|0.08653|16.89|-0.04147|18|-0.041472322780722|18|26.75|-0.15056|-0.11026|-0.13219669462242|-0.06641004912637|35.158717122253|74.336547969018|95.423721252109|0.583|0.333|0.23052|12|8|0.0014822465753425|0.078419616438356|35.759998321533|2017-03-26|-0.17546|2021-10-24|0.46441|2017-01-08
2024-03-03 21:59:32|WEEKLY|07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|-5.8373475349485|20|0.72033389833228||0|0|0.19173|4.3|0.1509|21|0.15090252193838|21|38.38|-0.14262|-0.06073|-0.082836001581221|-0.058351018070828|57.009925073937|80.597694789711|94.505494735823|0.625|0.375|0.2312|8|3|0.0028878527607362|0.088135828220859|13.449999809265|2017-10-29|-0.29948|2022-05-01|0.61319|2017-10-15
2024-03-03 21:59:33|WEEKLY|07292|100694|/equities/gansu-mogao|SHANGHAICOMP|-5.5140660116005|46|0.51869781130656||0|0|-0.00781|5.16|-0.33506|9|-0.33506228017387|9|35.5|-0.07958|0.02943|-0.097788980629789|-0.12735058289208|27.93968792567|33.997033867252|48.473458201205|0.5|0.35|0.28846|20|7|0.00098229139072848|0.086603496688742|25.430000305176|2015-06-21|-0.33115|2015-07-05|0.61244|2020-08-09
2024-03-03 21:59:34|WEEKLY|07293|100839|/equities/qilianshan|SHANGHAICOMP|-10.346365133187|12|0.72162967536295||0|0|0.03733|9.8|-0.01486|35|-0.0043982294726473|4|31.42|-0.09449|-0.02046|-0.036488695759418|0.051024783090973|30.849756201065|100.97619059002|133.18837258675|0.583|0.292|0.25924|24|12|0.0019911503267974|0.085864797385621|22.459999084473|2020-08-16|-0.25301|2015-07-05|0.22173|2015-10-18
2024-03-03 21:59:35|WEEKLY|07294|100364|/equities/yasheng-indust|SHANGHAICOMP|-2.8921426433419|19|0.17917849744216||0|0|0.08446|2.71|-0.09202|107|-0.092024525519602|107|37.2|-0.06161|0.01067|-0.083052674607383|-0.056007873287003|31.593320395401|64.55164836031|57.415257597648|0.6|0.35|0.21087|20|9|0.0006198687664042|0.077631653543307|14.569999694824|2015-06-14|-0.31267|2015-07-05|0.25987|2021-11-07
2024-03-03 21:59:36|WEEKLY|07295|100889|/equities/gd-power|SHANGHAICOMP|3.9513216613143|12|0.2478927573095|0.1547|1|2|0.13203|4.63|-0.14888|15|0.11598742285963|64|32.35|-0.04363|0.01514|0.0049988599403782|0.039893920004292|87.253437918841|123.54688355758|157.2156271441|0.565|0.391|0.17273|23|8|0.0013449271523179|0.055670264900662|7.6900000572205|2015-06-21|-0.22105|2015-07-05|0.21721|2014-11-02
2024-03-03 21:59:38|WEEKLY|07296|101023|/equities/gem-year-ind|SHANGHAICOMP|-4.4116158673009|71|0.34833628803363||0|0|0.14447|3.79|-0.22822|27|-0.22822299564732|27|30.95|-0.03255|0.04607|0.019983597193262|0.033598157651318|57.566805469262|67.03343198472|46.790120782258|0.455|0.318|0.24641|22|7|0.00093758988015979|0.087642170439414|31.860000610352|2011-02-13|-0.3131|2015-07-05|0.32172|2014-11-02
2024-03-03 21:59:39|WEEKLY|07297|100580|/equities/gemdale|SHANGHAICOMP|-5.2332478634602|20|0.46147687807314||0|0|0.31898|4.27|-0.25887|10|-0.25886525382335|10|30.88|-0.15553|-0.05777|-0.026899823990541|-0.018390419601262|65.102300434293|78.857294251577|87.643673857884|0.417|0.292|0.26161|24|6|0.0015720921052632|0.086680118421053|17.770000457764|2020-07-12|-0.20101|2018-02-11|0.31871|2014-04-27
2024-03-03 21:59:39|WEEKLY|07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|-2.6837615782199|6|0.17961559870123|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|0.0016692053973013|0.094040899550225|16.768999099731|2015-06-14|-0.30457|2018-10-21|0.56839|2011-08-14
2024-03-03 21:59:40|WEEKLY|07299|1031221|/equities/getein-biotech|SHANGHAICOMP|-10.414937518803|26|0.7539831580195||0|0|0.21826|8.99|0.1513|43|0.15129790386507|43|26|-0.50535|0.13825|-0.12073173082447|-0.036155983176954|54.259291771721|86.739923540815|73.637373957281|0.333|0.25|0.34027|12|1|0.0069170919881306|0.084997151335312|53.849998474121|2017-10-08|-0.71683|2017-10-15|2.84231|2017-10-08
2024-03-03 21:59:41|WEEKLY|07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|-86.226201357173|41|8.1317244862182|0.2463|-1|1|0.24632|75.76|0.15422|66|-0.082341737385038|15|21.71|-0.32453|0.0081|0.018701143736677|0.16286973314353|45.325794027487|148.87818150609|806.12900662711|0.643|0.429|0.37352|14|6|0.013621686046512|0.11605912790698|235.13000488281|2021-08-01|-0.63364|2017-10-15|1.74884|2017-10-08
2024-03-03 21:59:43|WEEKLY|07301|100413|/equities/s-giti-tire|SHANGHAICOMP|-14.760715732124|19|0.93459335334057||0|0|0.01571|13.16|-0.31266|3|0.006072373221756|18|27.69|-0.05589|0.03418|0.056610133144577|0.21914026942773|76.723334897726|308.95975987244|397.58308383417|0.654|0.346|0.22594|26|12|0.0034344715447154|0.072270948509485|40.25|2016-12-04|-0.2256|2018-10-14|0.27677|2017-09-17
2024-03-03 21:59:44|WEEKLY|07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|-14.076994565789|19|1.0468996890808||0|0|0.08886|12.92|-0.1537|46|-0.15370152589728|46|40.72|-0.02605|0.10393|0.14261189776674|0.20748852739325|178.74660296983|176.07781666144|289.03804659329|0.556|0.333|0.29331|18|6|0.0039772569906791|0.090234034620506|31.409999847412|2015-05-24|-0.44912|2011-07-24|0.6106|2009-06-07
2024-03-03 21:59:45|WEEKLY|07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|-17.645928116606|16|1.683150634399|0.3171|-1|1|0.31714|15.46|-0.18707|13|-0.18707364166816|13|30.67|0.01532|0.12067|0.16899004207048|0.29301373629913|132.51030092174|316.07628021486|484.63949093524|0.625|0.458|0.28664|24|11|0.0042582556591212|0.094692676431425|32.869998931885|2022-03-20|-0.21578|2022-03-27|0.58127|2020-12-20
2024-03-03 21:59:45|WEEKLY|07304|1162041|/equities/gongniu-group|SHANGHAICOMP|-104.36538337882|37|4.8059453698346||0|0|-0.02023|100.88|-0.35033|20|-0.35032852013103|20|42.75|-0.36468|-0.24782|-0.21447335406143|-0.21447335406143|59.85929446|59.85929446|107.1254106562|0.5|0.5|0.2118|4|1|0.0025346859903382|0.074701497584541|259.89999389648|2021-01-17|-0.36033|2023-06-11|0.6107|2020-02-16
2024-03-03 21:59:46|WEEKLY|07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|-7.6625359671493|4|0.86593467698876||0|0|-0.13388|6.86|-0.26844|46|-0.26844016253285|46|58|-0.63581|-0.51809|-0.26844016253285|-0.26844016253285|73.156|73.156|107.52351113579|0.25|0.25|0.37127|4|1|0.0032491489361702|0.092582510638298|25.200000762939|2019-09-22|-0.20456|2019-09-29|0.61052|2019-08-04
2024-03-03 21:59:48|WEEKLY|07306|100534|/equities/nanhai-develop|SHANGHAICOMP|-17.758501354924|25|0.94193528959385|0.1021|-1|1|0.10214|15.91|-0.11797|18|-0.11796917975275|18|26.29|-0.08527|-0.03989|-0.042320817810297|0.02195998840349|27.771333439301|97.8288096938|358.41404331043|0.679|0.429|0.19642|28|13|0.0027542105263158|0.068774421052632|31.10000038147|2020-09-06|-0.20826|2015-07-05|0.21992|2015-07-19
2024-03-03 21:59:49|WEEKLY|07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|-25.799587636935|49|1.7678396469639|0.097|-1|1|0.09702|23.92|-0.23284|41|-0.23284098732721|41|36.31|0.20731|0.27119|0.27860779715023|0.48686322768756|439.76811567097|700.28739863569|575.96919767352|0.813|0.5|0.29928|16|12|0.0045737042925278|0.089304610492846|69.800003051758|2021-10-31|-0.23018|2021-02-28|0.24192|2022-05-15
2024-03-03 21:59:50|WEEKLY|07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP|-5.0009052003282|93|0.46764440299188||0|0|0.34818|3.95|-0.24907|25|-0.24907061066357|25|23.17|-0.75423|-0.14295|-0.34111143382626|-0.27828927183849|6.7951644222248|26.701608845448|85.310502920768|0.5|0.333|0.39562|12|4|0.0070005405405405|0.099679405405405|28.190000534058|2017-10-08|-0.6783|2017-10-15|2.18339|2017-10-08
2024-03-03 21:59:50|WEEKLY|07309|100342|/equities/greattown|SHANGHAICOMP|-3.1956234083678|21|0.21756833718703||0|0|0.09119|2.89|-0.06947|9|-0.06946501005775|9|43.29|0.06634|0.20225|0.18486525527707|0.2733701937648|189.17264028166|198.70861768902|43.328336909254|0.643|0.429|0.27433|14|4|0.0003255910543131|0.078993658146965|28.180000305176|2015-06-14|-0.24383|2015-09-06|0.24257|2019-03-03
2024-03-03 21:59:51|WEEKLY|07310|101197|/equities/greattown-b|SHANGHAICOMP|-0.25017337795981|22|0.01408404986771|-0.0087|-1|1|-0.00873|0.231|-0.10069|8|-0.10068873766171|8|33.61|0.02898|0.09508|0.093679958437511|0.13141633291727|94.997046427051|98.043431463132|68.955224013375|0.611|0.444|0.21453|18|9|0.00042325878594249|0.058209632587859|1.7380000352859|2015-06-07|-0.2149|2015-08-09|0.2471|2015-04-19
2024-03-03 21:59:53|WEEKLY|07311|100420|/equities/gree-real-esta|SHANGHAICOMP|-7.8688077578841|4|0.72752815976467||0|0|-0.1544|6.43|-0.27032|12|-0.27032489285156|12|33.95|0.11043|0.19738|0.27237538054719|0.35356401075068|319.09691334097|329.36855699532|90.436001513271|0.545|0.409|0.26981|22|8|0.00304432|0.097405226666667|18.10000038147|2020-07-12|-0.65489|2011-09-11|0.61173|2022-12-18
2024-03-03 21:59:54|WEEKLY|07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|-2.5362042660223|21|0.1833251526128||0|0|0.20073|2.19|-0.1697|42|-0.16969695480949|42|37.22|0.10772|0.21714|0.30876950206868|0.38490064102032|721.86190029897|327.25467068236|39.630836919104|0.667|0.389|0.25787|18|7|0.00070391304347826|0.081252782608696|42.979999542236|2015-05-31|-0.31182|2015-07-05|0.44802|2014-03-23
2024-03-03 21:59:55|WEEKLY|07313|100437|/equities/grinm-material|SHANGHAICOMP|-12.116635913346|42|0.94369164682162|0.157|-1|1|0.15701|11.06|-0.11312|29|0.42671756071109|98|49.64|0.07483|0.14815|0.07729907579598|0.18319962397337|154.19646432624|184.81119081736|205.19481806273|0.643|0.286|0.25354|14|6|0.0031773641304348|0.095074239130435|26.299999237061|2015-06-14|-0.31771|2015-07-05|0.41394|2013-06-23
2024-03-03 21:59:56|WEEKLY|07314|101007|/equities/guangan|SHANGHAICOMP|-3.5161153685575|4|0.26065114350239||0|0|-0.03729|3.06|-0.0988|32|-0.098802374906086|32|41.33|-0.08444|0.04234|0.049805143703809|0.057578030396863|130.96033771405|120.68030334986|152.99999713898|0.5|0.333|0.22306|18|6|0.0021383668005355|0.07755828647925|13.130000114441|2015-06-21|-0.26454|2015-07-05|0.30496|2015-08-16
2024-03-03 21:59:57|WEEKLY|07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|-13.246910520518|4|1.4025658277606||0|0|-0.09295|11.17|-0.21776|38|-0.21776059740222|38|30.8|-0.36608|-0.23006|-0.32355490986339|-0.20674773358729|17.530252991049|62.91321648|130.86186918521|0.4|0.2|0.27248|10|3|0.0038030225080386|0.096549678456592|21.321437835693|2018-06-03|-0.23721|2018-02-11|0.61172|2017-09-24
2024-03-03 21:59:58|WEEKLY|07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|-6.114848641827|4|0.80125918312278||0|0|-0.00847|4.76|-0.36814|11|-0.36813923390076|11|28.08|-0.30048|-0.18462|-0.14448430365013|-0.15719381648391|30.281188972157|38.50713087783|116.08074776771|0.583|0.417|0.29103|12|5|0.0039851764705882|0.099100647058824|11.698231697083|2017-07-16|-0.23517|2024-02-11|0.61176|2021-12-12
2024-03-03 21:59:59|WEEKLY|07317|102967|/equities/ellington-elec|SHANGHAICOMP|-7.606606554571|6|0.61953371537473|0.0155|-1|1|0.01554|6.97|-0.06211|18|-0.19499999284744|10|24.4|-0.132|-0.0709|-0.14001506328058|-0.13731193186978|15.607875996166|29.600512440479|47.479561616454|0.6|0.4|0.21444|20|10|-0.00021215010141988|0.075984279918864|24.040000915527|2015-05-31|-0.22421|2015-06-21|0.26325|2019-09-08
2024-03-03 22:00:00|WEEKLY|07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP|-14.758976960032|4|2.0046738259386||0|0|-0.03089|11.68|-0.10603|84|-0.0073426324893491|7|40.5|-0.25381|-0.19589|-0.04932348109772|-0.122468322348|74.826919669495|75.68139106|54.503033779028|0.625|0.25|0.28311|8|4|0.00095932721712538|0.084328929663608|55.580001831055|2017-10-15|-0.32538|2018-02-11|0.61055|2017-10-15
2024-03-03 22:00:00|WEEKLY|07319|100614|/equities/guanhao|SHANGHAICOMP|-3.2889301992087|44|0.25861115559833|0.2213|-1|1|0.22133|2.92|-0.0458|40|-0.045801542926111|40|48.79|0.17024|0.3554|0.26080205120398|0.41480195502315|265.53584582708|413.03458102559|295.24772599848|0.714|0.5|0.27755|14|10|0.003705867768595|0.090665082644628|24.75|2015-05-24|-0.32532|2015-07-05|0.38619|2015-08-23
2024-03-03 22:00:01|WEEKLY|07320|100796|/equities/dongyangguang|SHANGHAICOMP|6.059701682397|3|0.61914534095916|-0.0571|1|1|-0.05711|7.43|0.05967|57|-0.038990841992685|26|34.19|-0.00069|0.0755|0.082028143909781|0.070655020186539|185.77043161412|128.92687492395|206.96378846733|0.619|0.381|0.29803|21|13|0.0036329166666667|0.093415388888889|13.39999961853|2022-08-21|-0.62102|2010-03-14|0.47853|2021-09-05
2024-03-03 22:00:03|WEEKLY|07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|-16.243628338327|35|1.4027795874521|-0.0356|-1|1|-0.03555|13.69|-0.15295|17|-0.15294640127533|17|20.29|-0.31891|-0.24919|-0.22001960559343|-0.20215504685045|9.953196213855|25.360298216455|120.51056332855|0.643|0.429|0.27915|14|8|0.0029433647798742|0.090318710691824|29.85000038147|2018-06-03|-0.18862|2017-12-24|0.61092|2017-12-10
2024-03-03 22:00:04|WEEKLY|07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|-21.552963328045|108|1.965200190697|0.8543|-1|1|0.85427|16.72|-0.48077|7|0.073015848795573|68|31.75|-0.08851|-0.0325|-0.20387669641283|0.073015848795573|55.71441746|107.302|28.99254351348|0.5|0.25|0.40647|4|3|-0.0021248717948718|0.11425679487179|183|2021-10-31|-0.32036|2023-05-28|0.23686|2019-08-04
2024-03-03 22:00:05|WEEKLY|07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|-5.2711457477543|162|0.43200936615108||0|0|0.42208|4.45|-0.14444|24|-0.14444446563721|24|31.67|-0.342|-0.19079|0.032617788475659|0.032617788475659|103.49538208|103.49538208|92.39405300889|0.333|0.333|0.2544|6|2|0.0029130484330484|0.070460769230769|18.049999237061|2017-10-08|-0.41517|2017-10-15|0.96435|2017-10-08
2024-03-03 22:00:06|WEEKLY|07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|23.591007483626|2|2.8009582716456|0.0675|1|2|0.04123|31.57|0.05519|36|0.055188338638727|36|46.6|-0.28228|-0.19942|0.29812829894791|0.055188338638727|162.61216533|105.519|97.019049805127|0.4|0.2|0.26501|5|1|0.001819188034188|0.09113188034188|92.889999389648|2020-05-24|-0.15227|2019-08-11|0.4874|2019-08-04
2024-03-03 22:00:07|WEEKLY|07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|-2.4867109357261|19|0.13091192093637|0.1085|-1|1|0.10853|2.3|-0.16505|67|-0.16504854518754|67|36.55|-0.09534|0.03673|-0.04134317125331|-0.091914451095516|46.079950979201|43.055802549673|70.552145982965|0.55|0.35|0.25366|20|9|0.0014318691588785|0.077569786381842|10.840000152588|2015-08-23|-0.30851|2015-07-05|0.60971|2015-08-16
2024-03-03 22:00:09|WEEKLY|07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|-4.6119809812158|19|0.28943483231261|0.086|-1|1|0.08597|4.04|0.04624|34|0.046244675944317|34|34.09|-0.10221|-0.00151|-0.055008910021716|-0.098607233370232|40.715223890996|44.346284044617|94.172494120675|0.455|0.318|0.23968|22|6|0.0015999869791667|0.080609973958333|18.889999389648|2015-06-14|-0.26662|2015-07-05|0.24129|2021-10-24
2024-03-03 22:00:10|WEEKLY|07327|100732|/equities/rongtai|SHANGHAICOMP|-4.6608218737116|10|0.58527189817736||0|0|-0.43034|3.85|0.04212|26|0.042118016876067|26|33.45|-0.13854|0.00692|-0.070658936982114|-0.037058499495202|36.342288710245|67.009509313935|100.26041642413|0.455|0.318|0.27769|22|6|0.0024604697986577|0.089196644295302|17.639999389648|2016-01-03|-0.29167|2023-12-24|0.40284|2020-08-23
2024-03-03 22:00:11|WEEKLY|07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|-6.5798265177779|6|0.84870316132591|0.3091|-1|1|0.30906|4.65|-0.01752|56|-0.017518231712372|56|46.88|-0.3978|-0.2093|-0.1580652711304|-0.1580652711304|48.604572052348|48.604572052348|69.093611919597|0.5|0.5|0.32811|8|3|0.0017261315789474|0.093858184210526|27.770000457764|2015-08-09|-0.27642|2015-08-23|0.55275|2015-07-12
2024-03-03 22:00:11|WEEKLY|07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|-21.057703913166|26|2.4235243651375||0|0|0.01452|19.01|0.04554|86|0.045537083956898|86|40.4|-0.38845|-0.25744|-0.24471480460661|-0.20933924037779|2.76024882005|35.237895606937|144.09156719276|0.6|0.4|0.37837|10|3|0.0036607226107226|0.10126445221445|52.207000732422|2016-01-03|-0.35577|2015-08-23|0.51975|2015-03-29
2024-03-03 22:00:12|WEEKLY|07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|30.018186248104|83|4.3947658130272|2.9661|1|1|2.96608|36.25|-0.21421|20|-0.21420646572118|20|52.33|-0.04464|0.06601|-0.21420646572118|-0.21420646572118|78.579|78.579|252.9658073482|0.333|0.333|0.17736|3|2|0.0063606276150628|0.087744811715481|44.209999084473|2023-12-03|-0.18037|2020-06-28|0.61061|2019-06-30
2024-03-03 22:00:14|WEEKLY|07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|24.522418852646|20|4.8696465616046|0.0683|1|1|0.06831|38.94|1.11795|59|1.1179519801253|59|28|-0.44766|-0.02054|0.075899499676119|0.15478157250423|86.457000774444|113.70385572083|401.69174382109|0.385|0.308|0.35538|13|4|0.0095817232375979|0.11565971279373|74.949043273926|2017-04-02|-0.52654|2017-10-15|0.96034|2017-10-08
2024-03-03 22:00:15|WEEKLY|07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|-11.11372537045|4|1.4127058504984||0|0|-0.03175|8.45|-0.36603|7|-0.10835508358221|29|40.5|-0.11046|-0.05252|-0.16950643986945|-0.14967028519979|45.15265277587|72.13456764|70.416637096152|0.5|0.25|0.24001|8|4|0.00084501529051988|0.08479250764526|25.571439743042|2017-09-24|-0.23243|2024-02-04|0.61071|2017-09-17
2024-03-03 22:00:15|WEEKLY|07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP|-36.317395028087|10|4.0527966675017||0|0|0.16866|29.13|-0.00626|21|0.10376804653254|37|24|-0.22799|-0.1391|-0.077212073500612|-0.051254034321711|46.659674648107|65.029090092604|120.52130355323|0.583|0.417|0.4049|12|5|0.0043450841750842|0.1225235016835|99|2022-08-07|-0.20632|2020-03-01|0.38341|2018-07-15
2024-03-03 22:00:16|WEEKLY|07334|102090|/equities/guanghui-energ|SHANGHAICOMP|-7.8184986685324|60|0.61544188868815|0.1413|-1|1|0.14128|7.78|-0.35566|21|1.1005847260204|34|35.15|0.01706|0.11514|0.028412859670201|0.11758563089378|78.117549687888|138.16916761834|352.03620251209|0.4|0.3|0.23737|20|6|0.0033455905511811|0.081965459317585|15.199999809265|2022-09-11|-0.18929|2021-10-17|0.28598|2021-09-05
2024-03-03 22:00:17|WEEKLY|07335|100743|/equities/xingye-resourc|SHANGHAICOMP|-8.0331700546465|4|0.74375596978156|-0.2422|-1|1|-0.24223|7.59|0.26334|39|0.26333701302296|39|26.62|-0.16848|-0.02383|-0.11448212039081|0.03231738560084|7.790411965708|108.91199872801|169.04232827383|0.538|0.308|0.24552|26|9|0.0035631223021583|0.088020633093525|13.430000305176|2015-06-07|-0.32181|2015-07-05|0.45197|2015-07-19
2024-03-03 22:00:19|WEEKLY|07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|-3.0692497745369|24|0.23657425418479||0|0|0.02357|2.9|0.33956|38|0.33956426066315|38|28.85|-0.00914|0.04398|0.062952006312313|0.05927566178401|182.9961686544|122.09821644959|74.550128975867|0.692|0.423|0.17596|26|11|0.00055294954721863|0.06149|9.3800001144409|2015-06-14|-0.21039|2015-07-05|0.22562|2015-04-19
2024-03-03 22:00:20|WEEKLY|07337|101142|/equities/fenglin-wood|SHANGHAICOMP|-2.6574509106221|4|0.23326175945781||0|0|-0.04054|2.31|-0.17472|21|-0.17472119651026|21|43.71|-0.03767|0.05251|-0.10032510666943|-0.051472999739278|33.263613569541|79.807594278107|35.321100248524|0.571|0.286|0.2639|14|7|0.00018951219512195|0.081144162601626|8.704999923706|2015-06-21|-0.47793|2012-02-26|0.38654|2012-12-09
2024-03-03 22:00:21|WEEKLY|07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|-4.0339623747186|26|0.35841981089487||0|0|0.12694|3.37|0.13543|13|0.13543435258981|13|32.91|-0.06445|0.03926|0.064812391179417|0.13822754841914|71.66904687987|118.64177198222|27.789230030856|0.591|0.364|0.25972|22|8|0.0011051535380507|0.086709799732977|18.94700050354|2009-11-22|-0.75182|2010-07-11|0.35758|2023-05-28
2024-03-03 22:00:22|WEEKLY|07339|100459|/equities/guiguan-elec|SHANGHAICOMP|5.3532081993556|83|0.28407364596203|-0.1398|1|1|-0.13985|5.72|0.14894|63|0.14893623712971|63|29.3|-0.03362|0.02236|0.02507134442833|0.097404577008699|67.143871128276|117.81502935796|119.1666575604|0.652|0.391|0.19944|23|13|0.0012256746031746|0.062371018518519|10.64999961853|2015-06-14|-0.27963|2015-07-05|0.22867|2022-10-16
2024-03-03 22:00:23|WEEKLY|07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|-21.116654768792|10|1.6260020494217||0|0|-0.06684|20.43|-0.07073|4|-0.070726419935287|4|33|-0.23686|0.01853|-0.14103505818003|-0.1677738295693|37.434142621528|37.710940927939|89.526733472347|0.429|0.357|0.24782|14|5|0.0025708704883227|0.07477025477707|71.430000305176|2015-05-31|-0.45846|2017-10-15|0.96|2017-10-08
2024-03-03 22:00:25|WEEKLY|07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|-5.262598084813|71|0.39735144456181||0|0|0.15146|4.37|-0.18919|14|-0.12349910799552|21|37.4|-0.08992|-0.04241|-0.15231559963871|-0.12349910799552|51.550237611495|87.65|47.192222219705|0.4|0.1|0.13472|10|4|-0.0001625|0.059700968468468|26.489999771118|2015-08-16|-0.27185|2015-07-05|0.61123|2015-06-21
2024-03-03 22:00:25|WEEKLY|07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|-3.5093180202737|8|0.35421585431591|0.1742|-1|1|0.17416|2.94|0.09375|60|-0.16784870802495|16|62.67|0.04508|0.09757|-0.082762775335051|-0.15435303855006|69.117298791286|71.4933351|29.051384293153|0.667|0.333|0.18455|6|4|-0.0017092167101828|0.072718772845953|19.709999084473|2016-09-04|-0.15569|2024-02-04|0.60968|2016-08-28
2024-03-03 22:00:26|WEEKLY|07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|3.671464386767|11|0.27575079362119|-0.1103|1|1|-0.11033|3.79|-0.10837|13|-0.10837439985756|13|44.76|-0.09307|-0.00489|-0.0037862680840469|0.029452120465074|90.130162938784|106.17858807163|121.74751249687|0.412|0.176|0.20596|17|7|0.001525784695201|0.07381215304799|8.3599996566772|2015-06-21|-0.26123|2015-07-05|0.22566|2015-06-07
2024-03-03 22:00:27|WEEKLY|07344|100472|/equities/zhongheng|SHANGHAICOMP|-2.674389649551|6|0.17528519577049||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|0.00277640625|0.074639713541667|10.670000076294|2015-06-21|-0.63975|2010-07-11|0.39161|2021-07-04
2024-03-03 22:00:28|WEEKLY|07345|100880|/equities/topsun-tech|SHANGHAICOMP|-28.575230936814|31|2.4092539938878||0|0|0.15527|26.44|-0.23932|38|0.93440511606094|52|36|0.11025|0.20478|0.23673170519559|0.45247723691222|454.92051848919|772.94438018371|852.90326927256|0.6|0.35|0.29906|20|9|0.00556172|0.09753756|54.040000915527|2021-07-25|-0.30021|2014-03-23|0.45403|2021-07-04
2024-03-03 22:00:30|WEEKLY|07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|-9.6289796685741|71|0.49525392504654||0|0|0.26793|8.88|-0.16735|17|-0.1673479744737|17|38.5|0.00253|0.20379|0.081020433448077|0.20270019694987|48.10992141566|119.55524371655|104.22534785605|0.643|0.5|0.23348|14|4|0.0015708866995074|0.077211412151067|26.809999465942|2017-10-08|-0.3007|2013-04-07|0.39843|2017-10-08
2024-03-03 22:00:31|WEEKLY|07347|100277|/equities/baiyun-airport|SHANGHAICOMP|-10.829211760211|26|0.63996244263787||0|0|0.14661|10.07|0.08917|31|-0.2146596721395|11|37.4|0.05644|0.11569|-0.01689820735218|-0.063268475250348|66.77958601284|52.659558324753|133.55437328609|0.55|0.35|0.19626|20|9|0.0013983053040103|0.064355873221216|23.690000534058|2019-10-13|-0.28399|2012-05-06|0.23333|2014-12-14
2024-03-03 22:00:32|WEEKLY|07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|-10.042648262023|4|1.0596150754735||0|0|-0.09409|8.14|-0.25|26|-0.18936872778258|47|38.7|-0.24313|-0.17148|-0.26555054380691|-0.27332585642391|39.07560852|52.10081136|49.9693056221|0.3|0.2|0.27674|10|3|0.00034461538461538|0.088516794871795|46.799999237061|2016-09-04|-0.17556|2019-01-20|0.6108|2016-04-03
2024-03-03 22:00:32|WEEKLY|07349|100542|/equities/baiyunshan|SHANGHAICOMP|-30.888962679251|19|1.3614099246238||0|0|-0.04158|29.81|-0.02818|40|-0.068799987792969|37|29.25|-0.07369|0.00043|-0.063820997476855|0.076481250350781|25.606264650838|155.80260487628|395.35808510291|0.667|0.292|0.23238|24|14|0.0033968333333333|0.078074222222222|48.459999084473|2015-06-07|-0.19042|2015-06-21|0.39241|2009-11-22
2024-03-03 22:00:33|WEEKLY|07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|-5.9104890845949|117|0.30800130545282||0|0|0.10229|5.88|-0.02214|10|-0.022143049472607|10|36.39|0.01193|0.10062|0.078976923934477|0.13207817440719|160.30257475564|181.04682696774|112.85988620707|0.611|0.389|0.17973|18|5|0.0013040207522698|0.065328547341115|20.25|2015-06-14|-0.26685|2015-07-05|0.33229|2015-06-07
2024-03-03 22:00:35|WEEKLY|07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|-41.979984621893|6|5.8667957456773||0|0|0.20213|33|-0.26809|12|-0.2680880274469|12|28.63|-0.22314|-0.1189|-0.18095045808036|-0.16997731022339|54.147611051793|67.93076283|33.109261168103|0.375|0.25|0.32248|8|1|-0.0017697863247863|0.11423290598291|141.94999694824|2019-08-11|-0.23254|2024-02-04|0.33238|2022-07-24
2024-03-03 22:00:36|WEEKLY|07352|100984|/equities/guangri-stock|SHANGHAICOMP|6.1437967313213|1|0.61706779755212||0|0|0|8.27|-0.07779|48|-0.07779351872429|48|44.82|-0.02982|0.08327|0.028592564249977|0.079512751552553|112.51590766619|130.35601113782|214.80521201605|0.529|0.294|0.22124|17|7|0.002340406824147|0.074377900262467|31.120000839233|2015-06-21|-0.26529|2015-07-05|0.25703|2009-06-28
2024-03-03 22:00:37|WEEKLY|07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|-10.579346657323|43|1.0844735409244||0|0|0.14902|8.68|-0.07188|37|-0.071883528508267|37|28.71|-0.18969|-0.06738|-0.047133275199284|-0.052871065533339|61.056878524403|65.035714535259|92.438764513445|0.571|0.429|0.23904|14|6|0.001664954954955|0.080038941441442|45.830001831055|2015-06-14|-0.40934|2015-09-20|0.3896|2015-03-08
2024-03-03 22:00:37|WEEKLY|07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|-17.180457158512|4|1.5172235605907||0|0|-0.10094|15.16|-0.24663|9|-0.2466258627549|9|33.1|-0.06363|0.01456|-0.03661921324311|0.01862368187084|52.554254804019|72.590746897271|75.643514716984|0.6|0.4|0.27595|10|5|0.0012249700598802|0.089110748502994|38.310333251953|2020-10-18|-0.23193|2017-10-15|0.4505|2017-10-08
2024-03-03 22:00:38|WEEKLY|07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|-66.485308511681|31|5.5561260230914|0.1565|-1|1|0.15649|60.1|-0.09635|26|-0.0963501613747|26|49.83|-0.03193|0.36022|0.95358261995717|1.1799681865439|432.68112205452|339.50952351602|602.20442115024|0.667|0.5|0.3108|6|2|0.0085093313069909|0.1012705775076|178.88000488281|2021-01-31|-0.1777|2022-01-09|0.61132|2017-09-24
2024-03-03 22:00:40|WEEKLY|07356|100799|/equities/pearl-river|SHANGHAICOMP|-3.9966194399641|20|0.41408724402193|0.1755|-1|1|0.17549|2.96|0.08043|9|0.080434423206955|9|36.8|-0.06487|0.08571|0.064987505795663|0.12924180055672|98.12937699005|159.50549729369|120.37413196347|0.4|0.35|0.25271|20|6|0.0023234039735099|0.091103112582782|17.469999313354|2015-06-14|-0.30247|2015-07-05|0.47964|2012-12-30
2024-03-03 22:00:40|WEEKLY|07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|-3.3961061695615|19|0.16353344724483|-0.0195|-1|1|-0.01954|3.13|-0.11014|23|-0.11014495918516|23|33.4|-0.15637|-0.0999|-0.030274391501284|-0.11682850658839|80.00415065128|60.796199409761|78.446117968915|0.5|0.4|0.21669|10|5|0.00049065340909091|0.056923607954545|11.619999885559|2017-05-07|-0.12737|2018-07-08|0.61017|2017-04-16
2024-03-03 22:00:41|WEEKLY|07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|-21.598968875102|24|1.375439264378|0.2463|-1|1|0.24631|18.39|-0.01414|84|-0.014141429554333|84|52.67|-0.02046|0.06286|0.055627817853744|0.055627817853744|115.89545590951|115.89545590951|101.88361437039|0.5|0.5|0.18574|6|3|0.0011651327433628|0.073765044247788|33.97144317627|2020-08-16|-0.21178|2018-02-11|0.16569|2020-08-02
2024-03-03 22:00:42|WEEKLY|07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|-9.4812839455391|14|1.1747966570939||0|0|0.28585|7.57|0.16484|77|0.16483515792532|77|50.75|0.09024|0.15752|0.0067142188773349|0.0067142188773349|98.84715756|98.84715756|35.640302510525|0.5|0.5|0.26748|4|1|-0.0027530092592593|0.08643587962963|24.280000686646|2019-12-29|-0.17866|2024-02-04|0.30435|2023-11-05
2024-03-03 22:00:43|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
2024-03-03 22:00:45|WEEKLY|07361|942828|/equities/guilin-fuda|SHANGHAICOMP|-6.4097794974573|6|0.64474047947691|0.1482|-1|1|0.14821|5.46|-0.07101|14|-0.071014527707659|14|38.92|-0.20701|-0.12189|-0.011981244837525|-0.078298749571792|71.196402967861|63.215523207526|71.27937528604|0.75|0.417|0.27885|12|9|0.0022915254237288|0.096446016949153|44.560001373291|2015-06-14|-0.29735|2015-06-21|0.61152|2014-12-14
2024-03-03 22:00:45|WEEKLY|07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|-9.1639575320407|39|0.955118476812||0|0|0.13448|8.56|0.79818|97|0.79818188060414|97|81.75|0.44128|0.51757|0.44121420829567|0.44121420829567|194.9676665|194.9676665|45.556146900148|0.5|0.5|0.24437|4|1|-0.00023821917808219|0.091709205479452|21.729999542236|2017-01-08|-0.18985|2022-04-24|0.3173|2022-02-27
2024-03-03 22:00:46|WEEKLY|07363|100455|/equities/chitianhua|SHANGHAICOMP|-2.4608373353317|117|0.25682606394564|0.329|-1|1|0.32903|2.08|-0.03617|25|-0.036167163168503|25|42.64|0.03212|0.15733|0.19411071165899|0.33676588574981|138.69373925839|234.09850414585|59.770112422581|0.643|0.357|0.25309|14|6|0.0011751472650771|0.080637798036466|15.699999809265|2015-06-28|-0.35236|2015-07-05|0.60916|2014-12-28
2024-03-03 22:00:47|WEEKLY|07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|-8.270300095375|7|0.53278104024709||0|0|0.05319|7.12|-0.10165|21|-0.10164571137365|21|26.25|-0.31304|-0.23347|-0.077530943033547|-0.095973515030393|45.116216810706|44.463492737322|235.09421105152|0.5|0.417|0.34356|12|6|0.0057033021806854|0.091354080996885|26.778581619263|2018-03-11|-0.16401|2017-12-10|0.61144|2017-11-26
2024-03-03 22:00:48|WEEKLY|07365|100676|/equities/guihang-auto|SHANGHAICOMP|-12.75932680488|7|1.2927681882034||0|0|0.14409|10.93|-0.13644|6|-0.13643902602816|6|37.95|-0.03843|0.06653|0.035516146095586|0.015313565899993|99.273882863083|83.57910792834|90.255991866599|0.5|0.35|0.27588|20|6|0.0021872810457516|0.097581450980392|32.880001068115|2010-11-07|-0.35085|2015-07-05|0.2886|2013-01-27
2024-03-03 22:00:50|WEEKLY|07366|100589|/equities/panjiang-coal|SHANGHAICOMP|-6.8028909049781|68|0.43003778813429||0|0|0.11412|6.21|-0.25584|27|-0.2558386229186|27|38.72|-0.0156|0.07672|0.030168970202815|0.036702792529168|99.908545303102|104.98771353112|70.090296600258|0.556|0.278|0.25667|18|7|0.0013218586387435|0.086844672774869|26.732999801636|2011-03-13|-0.27817|2015-08-23|0.23212|2009-05-10
2024-03-03 22:00:51|WEEKLY|07367|100567|/equities/redstar|SHANGHAICOMP|-11.736295892654|6|1.1266000051714||0|0|0.12637|10.37|-0.19704|43|-0.15625|18|38.4|-0.08697|0.03293|-0.014586162947901|-0.036938130429769|63.907830634722|61.331789051779|210.77235212912|0.5|0.35|0.279|20|6|0.0033872962483829|0.10166016817594|28.930000305176|2022-07-24|-0.28861|2015-07-05|0.37473|2010-09-05
2024-03-03 22:00:51|WEEKLY|07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|-18.823003473112|4|1.6840609037894||0|0|-0.15396|15.89|-0.00883|62|-0.0088318790190749|62|32|-0.24235|-0.12782|-0.025168975346477|-0.08864473117126|82.38021084196|74.7332728302|124.14062583237|0.833|0.5|0.34468|6|3|0.0050693846153846|0.11170415384615|44.099998474121|2020-07-12|-0.22889|2020-12-13|0.60974|2020-05-17
2024-03-03 22:00:52|WEEKLY|07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|-7.9267705647342|95|0.66052803311866||0|0|0.40569|6.68|-0.06429|20|-0.064287543920643|20|24|-0.06105|0.12384|-0.11408244992252|-0.072486612338158|61.248806356076|86.02075601|32.350463876321|0.4|0.2|0.19898|10|3|0.00032047904191616|0.064827425149701|56.889999389648|2017-10-08|-0.57219|2017-10-15|1.45093|2017-10-08
2024-03-03 22:00:53|WEEKLY|07370|101018|/equities/guizhou-rope|SHANGHAICOMP|-15.605733355159|71|1.5803479517241||0|0|0.39224|12.38|-0.14991|23|-0.14991375015027|23|50.21|0.11257|0.25654|-0.078690556925869|-0.1201046837082|56.055811348342|59.459510402354|251.11562972636|0.429|0.286|0.2408|14|3|0.0033951228978008|0.091610827943079|38.799999237061|2022-09-11|-0.3004|2022-09-18|0.34136|2022-09-04
2024-03-03 22:00:54|WEEKLY|07371|100735|/equities/yibai|SHANGHAICOMP|-5.3091507323316|6|0.39972072276348|0.1179|-1|1|0.11787|4.64|-0.13487|8|-0.13486837255162|8|34.36|-0.03265|0.07507|-0.032087315829385|-0.056743495612249|59.575058844278|56.251038708658|64.985993743015|0.5|0.364|0.21021|22|7|0.0010565571616294|0.078951156373193|37.669998168945|2015-06-21|-0.48923|2010-05-09|0.1899|2015-07-19
2024-03-03 22:00:55|WEEKLY|07372|100486|/equities/guodian-nj|SHANGHAICOMP|-6.9973120971438|68|0.54277431295887|0.1043|-1|1|0.10431|6.44|0.87998|50|0.8799833778091|50|34.3|-0.07053|0.10993|0.0922907768598|0.19269932199251|83.265381214386|211.57026560264|112.25379240138|0.6|0.35|0.29686|20|8|0.0030725099601594|0.095823227091633|19.319999694824|2015-06-21|-0.52136|2017-06-25|0.81898|2021-05-02
2024-03-03 22:00:56|WEEKLY|07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP|-16.352073222026|46|1.1297598203011||0|0|0.3078|14.46|-0.38737|21|-0.026113373120154|24|26.58|-0.34441|0.07762|-0.11063229572621|-0.00081548812001742|51.013534998938|99.527556928757|100.40027919557|0.417|0.25|0.28848|12|5|0.0042704120879121|0.071626263736264|50.799999237061|2017-10-08|-0.63191|2017-10-15|1.74616|2017-10-08
2024-03-03 22:00:57|WEEKLY|07374|100449|/equities/hainan-airline|SHANGHAICOMP|-1.5262517745474|24|0.074996760953221||0|0|0.04054|1.42|-0.06329|50|-0.063291152611195|50|44|0.05611|0.12464|0.038522031965714|0.082085363325276|84.462766688221|124.08938688598|50.896056505375|0.75|0.5|0.22626|16|11|0.00026265474552957|0.06853060522696|7.0100002288818|2015-06-21|-0.20034|2015-07-05|0.35092|2015-04-19
2024-03-03 22:00:58|WEEKLY|07375|101758|/equities/hainan-airline-b|SHANGHAICOMP|-0.19758079743216|39|0.013102235372674||0|0|0.10909|0.196|0.01031|49|0.01030922212866|49|50.43|0.11485|0.18951|0.25781413432039|0.25781413432039|222.37815719393|222.37815719393|120.98765080067|0.286|0.286|0.2061|14|3|0.0013456317204301|0.065959610215054|0.9990000128746|2015-05-31|-0.21399|2020-05-17|0.33051|2015-04-19
2024-03-03 22:01:00|WEEKLY|07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP|-19.699824103738|4|1.8570523834594|-0.1178|-1|1|-0.1178|16.89|1.04311|6|1.0431061125004|6|38.3|0.12433|0.36229|0.82781612607107|0.93741700493448|575.04268823503|413.87544946058|230.42291358045|0.5|0.4|0.33513|10|3|0.0070244041450777|0.11580562176166|68.220001220703|2020-08-16|-0.28623|2017-04-23|0.61119|2016-07-24
2024-03-03 22:01:00|WEEKLY|07377|100671|/equities/hn-island-cons|SHANGHAICOMP|-4.0257835898859|26|0.24144841532935|0.0362|-1|1|0.03618|3.73|0.36887|47|0.38461538461539|50|37.5|-0.0353|0.05288|0.076515740059297|0.062082945728941|135.1487393442|118.22623420422|95.396417831051|0.444|0.278|0.29971|18|8|0.0022780285714286|0.090888285714286|20.579999923706|2015-12-27|-0.4086|2018-08-19|0.39367|2020-07-12
2024-03-03 22:01:01|WEEKLY|07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP|-6.9793898960949|120|0.52638527604643|0.5589|-1|1|0.55889|6.33|1.20092|27|1.2009203103449|27|34.4|0.08632|0.12345|0.15487596737904|0.22371559035002|146.28684265551|159.13208188506|31.93743703921|0.6|0.4|0.29589|10|6|-0.0002048596112311|0.093862375809935|33.630001068115|2015-05-31|-0.27071|2015-07-05|0.31753|2021-08-08
2024-03-03 22:01:02|WEEKLY|07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP|-9.9295114692778|10|0.48871730641892|0.0011|-1|1|0.00108|9.27|-0.04247|32|-0.042470344945708|32|34.68|-0.05901|-0.00862|0.0043747726143|0.018053402283885|56.712300614174|76.360649943363|99.784720084268|0.591|0.364|0.23283|22|10|0.0012275777202073|0.067915621761658|31.659999847412|2015-04-26|-0.19507|2015-08-23|0.24315|2009-12-06
2024-03-03 22:01:03|WEEKLY|07380|100647|/equities/hangxiao-steel|SHANGHAICOMP|-3.4769530749211|44|0.24407730610074||0|0|0.30805|3.01|-0.01106|40|-0.011058490661114|40|36.2|-0.07344|0.04773|-0.0017821369140701|0.098105051891979|37.577683727249|176.5707977342|73.271668349758|0.7|0.4|0.25464|20|9|0.0019600391134289|0.090177926988266|9.3589725494385|2017-09-10|-0.28306|2015-07-05|0.47387|2015-04-19
2024-03-03 22:01:05|WEEKLY|07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP|3.6112979397305|1|0.50290064860952||0|0|0|5.35|-0.1014|11|-0.10140462995175|11|32.91|-0.06366|0.06852|-0.057346644367893|-0.032976591346482|34.729113976066|55.391500525228|130.17030975271|0.522|0.391|0.23716|23|6|0.0023469616908851|0.080795733157199|12.069999694824|2015-06-21|-0.30025|2015-07-05|0.53422|2015-09-13
2024-03-03 22:01:06|WEEKLY|07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP|21.927690322941|69|2.202436508157|0.8311|1|1|0.83113|29.06|-0.00507|62|0.56504981935609|57|42.43|0.03192|0.09972|0.092398747262928|0.12488716067186|127.17171312773|127.81975930742|167.56171877191|0.571|0.429|0.20415|7|3|0.002650301369863|0.076422082191781|30.129999160767|2024-03-03|-0.15421|2017-04-02|0.20483|2017-02-26
2024-03-03 22:01:06|WEEKLY|07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP|-9.8009316164996|26|0.89190153702709||0|0|0.09804|8.28|-0.01595|22|-0.015951734777083|22|47|0.03056|0.0974|0.051259970228408|0.2003250937181|108.87110165939|198.32632420597|54.366382021279|0.714|0.357|0.22857|14|7|0.00045106881405564|0.076685959004392|19.340000152588|2015-06-14|-0.29111|2015-07-05|0.22099|2018-11-18
2024-03-03 22:01:07|WEEKLY|07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP|-5.6488628084193|4|0.54534292355945||0|0|-0.08482|4.86|-0.22356|22|-0.22356496142877|22|28.44|-0.30211|-0.16607|-0.24885824071296|-0.17568170270845|2.8222288218861|23.868065199915|86.940966025993|0.625|0.438|0.31268|16|7|0.002124192139738|0.091136441048035|19.209999084473|2016-04-10|-0.32496|2015-07-05|0.46504|2015-07-19
2024-03-03 22:01:08|WEEKLY|07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP|-23.985333819467|33|2.9604400555344|0.4439|-1|1|0.44387|20.46|0.56958|22|0.56957665376329|22|42.88|-0.03558|0.07047|0.28134812317386|0.30565109303831|224.60853568197|159.62654101101|75.192942935996|0.75|0.5|0.33987|8|3|0.0025511466666667|0.098205866666667|88.879997253418|2016-11-27|-0.23686|2019-06-30|0.61036|2016-11-13
2024-03-03 22:01:10|WEEKLY|07386|942835|/equities/hz-first|SHANGHAICOMP|-28.502373400096|94|2.8425009216745||0|0|0.54842|27.94|1.65265|97|1.6526452377872|97|32.42|0.0356|0.16729|0.28955743758091|0.45746719076205|158.33181273059|256.23351361112|92.79309188872|0.417|0.333|0.24154|12|2|0.0024081950207469|0.096546203319502|119.34290313721|2021-09-05|-0.39085|2016-09-25|0.35868|2014-09-14
2024-03-03 22:01:10|WEEKLY|07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP|10.128831627303|2|1.2408394871648|0.0037|1|1|0.00374|13.43|0.08185|51|0.081847667454852|51|35.44|-0.37092|-0.28642|-0.21281024169455|-0.21281024169455|32.906290604408|32.906290604408|142.28525724835|0.444|0.444|0.31441|9|5|0.004012375|0.0992725625|30.580881118774|2017-09-03|-0.23041|2022-03-20|0.61081|2017-08-20
2024-03-03 22:01:11|WEEKLY|07388|100915|/equities/hz-jiebai|SHANGHAICOMP|-7.8350891803476|20|0.75682403568315||0|0|0.1817|6.08|0.09015|43|0.090150774130792|43|40.44|-0.1008|0.01241|-0.04019106126154|0.010490217301148|62.898392383509|101.48041515538|126.14107276287|0.5|0.333|0.22111|18|4|0.0018732797858099|0.076448018741633|20.559999465942|2015-06-07|-0.2846|2016-01-17|0.4193|2020-07-12
2024-03-03 22:01:12|WEEKLY|07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP|-9.4577967935757|94|0.75300502754929|0.2358|-1|1|0.23582|8.49|-0.1124|21|-0.11239888256953|21|23.75|-0.12609|-0.07405|-0.13443863868451|-0.076537228391312|63.841496581632|85.1492432|76.007159472957|0.75|0.5|0.27095|4|2|-0.00015723404255319|0.077009255319149|17.770000457764|2022-01-09|-0.1476|2024-02-04|0.33124|2020-06-28
2024-03-03 22:01:13|WEEKLY|07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP|-13.074225574028|4|1.3017408580667||0|0|0.02569|10.62|-0.18881|13|-0.1888104540488|13|42.5|-0.04659|0.09933|0.032185371379728|-0.11057196085245|103.43473623132|78.49642273|66.375015109781|0.375|0.25|0.19552|8|1|0.0011006997084548|0.081515918367347|37.689647674561|2017-03-12|-0.1996|2023-01-01|0.61078|2017-03-05
2024-03-03 22:01:14|WEEKLY|07391|100619|/equities/silan-microele|SHANGHAICOMP|-22.759270524926|96|1.8126029677249||0|0|0.49344|21.62|3.06001|160|3.0600107735868|160|53.42|0.34816|0.53635|0.7094400548701|1.0665225667511|953.03590460815|1048.6990896242|962.60019338868|0.5|0.333|0.2743|12|2|0.005495|0.099866005434783|74.779998779297|2021-08-01|-0.24043|2015-07-05|0.34104|2017-09-24
2024-03-03 22:01:15|WEEKLY|07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP|-25.728391567291|5|2.6018157647488||0|0|-0.02965|21.18|-0.14399|33|-0.14398672047247|33|29.67|-0.22192|-0.08055|-0.098243901040362|-0.055510212287092|36.343542302359|68.324855998214|178.69591993618|0.75|0.5|0.28456|12|6|0.0056749444444444|0.088600027777778|68.300003051758|2017-10-08|-0.50951|2017-10-15|1.19764|2017-10-08
2024-03-03 22:01:16|WEEKLY|07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP|-11.52443947968|47|1.2240238880142|0.2968|-1|1|0.29684|10.47|-0.02953|16|-0.029533881686094|16|33.08|-0.28906|-0.20826|-0.062178777799421|-0.071429961768234|61.037741903034|70.143913660853|184.00703271949|0.5|0.333|0.31337|12|5|0.0038396162528217|0.09618927765237|20.420000076294|2016-01-10|-0.27096|2015-09-06|0.6116|2015-06-07
2024-03-03 22:01:17|WEEKLY|07394|100573|/equities/hualing-xingma|SHANGHAICOMP|2.7114303879045|1|0.96285650557602||-1|0|0|5.76|0.14158|24|-0.20308788867608|27|37.16|-0.05818|0.09762|0.074288699126596|0.039841010706479|157.68715488871|110.67005960689|74.805199630668|0.474|0.368|0.28904|19|6|0.0024987252124646|0.092558441926346|28.700000762939|2010-11-07|-0.36018|2015-07-05|0.60973|2009-12-06
2024-03-03 22:01:18|WEEKLY|07395|100576|/equities/tianyi-science|SHANGHAICOMP|23.280626346532|3|3.2314850931897|-0.0467|1|1|-0.04674|32.02|0.13673|40|2.3485370250105|209|49|0.1055|0.15293|0.1494781790958|0.33177700429511|95.066862062322|189.55034263739|840.4199721432|0.667|0.4|0.31498|15|11|0.0053724559023067|0.098858100407056|54.599998474121|2023-02-19|-0.28805|2016-01-17|0.4681|2015-07-19
2024-03-03 22:01:20|WEEKLY|07396|100436|/equities/harbin-air-con|SHANGHAICOMP|-5.7188592895814|4|0.65044202001255||0|0|0.02174|4.5|0.13869|142|0.13869015703031|142|46.94|-0.02691|0.16767|0.060028561644271|0.060028561644271|87.607248988123|87.607248988123|46.997389970135|0.438|0.438|0.27644|16|3|0.0010022811671088|0.089028594164456|24.180000305176|2010-03-07|-0.2713|2015-10-04|0.35025|2021-04-18
2024-03-03 22:01:21|WEEKLY|07397|100410|/equities/dongan-auto|SHANGHAICOMP|-15.272348853191|7|2.1923342749526||0|0|0.11076|11.16|-0.13873|14|0.30873779539946|20|31.96|-0.02521|0.09454|0.099172469839342|0.16214572837847|117.89119818028|166.44489974499|245.81497667804|0.458|0.333|0.28119|24|8|0.0039441009055627|0.09797468305304|20.229999542236|2023-12-10|-0.32253|2015-07-05|0.61034|2020-07-26
2024-03-03 22:01:21|WEEKLY|07398|942817|/equities/harbin-hatou|SHANGHAICOMP|-6.8601116937219|3|0.59858904123196|-0.0745|-1|1|-0.07449|5.77|-0.04383|27|-0.043834542277668|27|51.57|0.00334|0.0857|0.14331745370911|0.21032245236961|168.81599408355|213.29841547659|66.628176473361|0.571|0.357|0.25847|14|6|0.0014169060773481|0.086211325966851|26.200000762939|2015-05-31|-0.26571|2015-07-05|0.38038|2018-11-18
2024-03-03 22:01:22|WEEKLY|07399|100791|/equities/harbin-pharm|SHANGHAICOMP|-3.3918109570724|6|0.24748896513296|0.0647|-1|1|0.06472|2.89|-0.0602|29|-0.026058607637023|50|45.88|0.0507|0.14446|0.13016696634163|0.077803594111969|235.18777383206|131.85901715061|30.223802780715|0.563|0.375|0.19221|16|8|-0.00033943166441137|0.07114550744249|21.231000900269|2010-11-14|-0.23597|2020-02-16|0.4963|2020-02-09
2024-03-03 22:01:23|WEEKLY|07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP|-4.8047120333492|6|0.70682223989669||0|0|0.155|3.38|-0.22364|7|-0.22364355904974|7|31.29|-0.28678|-0.15652|-0.016516157334194|-0.10247866138513|74.309385365293|49.398094982436|79.045839484302|0.571|0.429|0.27175|14|3|0.0028755530474041|0.1017474717833|20.132999420166|2016-06-12|-0.27391|2015-07-05|0.6106|2015-06-14
2024-03-03 22:01:25|WEEKLY|07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP|-19.381534148915|26|2.3187642182996|0.2155|-1|1|0.21547|16.53|-0.20008|53|-0.20007594636426|53|34.83|-0.1085|-0.06712|-0.23672842945164|-0.25069475309166|33.759921372607|41.928935967072|25.430770287147|0.667|0.5|0.31113|6|4|-0.0035149145299145|0.096117948717949|104.5|2019-08-11|-0.2349|2024-02-04|0.33077|2019-08-04
2024-03-03 22:01:26|WEEKLY|07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP|11.49508838316|38|2.3664937481062|0.8978|1|2|0.86207|13.5|-0.28467|17|-0.22469638069983|4|27.08|-0.24692|-0.14917|-0.068636158583298|-0.22103141039912|63.03128431604|60.6773039|84.639499444746|0.308|0.154|0.2751|13|4|0.0023996658097686|0.08696205655527|49.729999542236|2016-07-24|-0.34403|2017-06-25|0.61129|2016-07-10
2024-03-03 22:01:26|WEEKLY|07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP|-11.370397998307|12|1.0016574615455||0|0|0|9.69|-0.15|19|-0.15000000836556|19|45.63|0.08699|0.14759|0.062222652796019|0.08992447972917|126.12803311564|132.56819608127|67.087623464734|0.625|0.5|0.27184|8|4|0.0010372074468085|0.090172340425532|37.653858184814|2021-02-21|-0.17801|2021-07-25|0.61041|2016-10-23
2024-03-03 22:01:27|WEEKLY|07404|100705|/equities/hs-laobaigan|SHANGHAICOMP|-22.52735413608|41|1.7778357081036|0.3699|-1|1|0.36988|18.91|0.09127|21|0.091272735595703|21|30.36|-0.00086|0.12506|0.15131463603426|0.27344424556067|211.86507392137|457.05538082513|168.23843623202|0.545|0.409|0.29567|22|5|0.0036456638418079|0.098411073446328|47.669998168945|2010-11-28|-0.55434|2011-07-24|0.40451|2014-12-07
2024-03-03 22:01:28|WEEKLY|07405|100830|/equities/jinniu-chem|SHANGHAICOMP|-4.677451140386|4|0.44876180590149||0|0|-0.06702|3.98|-0.29356|4|-0.29356063051958|4|33.95|-0.08517|0.01215|-0.030307402657027|-0.0067372025363743|46.522711238771|77.971113936465|165.14522312565|0.636|0.409|0.26136|22|11|0.00286108|0.094110666666667|14.60000038147|2017-01-15|-0.21969|2016-01-17|0.46527|2016-12-18
2024-03-03 22:01:30|WEEKLY|07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP|19.855328597208|3|1.6792613310152|0.0492|1|2|-0.01966|24.93|0.03557|48|0.035565841631916|48|33.89|-0.04218|0.01607|-0.040292777055142|-0.068876836557667|74.343775643223|73.327192017699|60.983188693151|0.667|0.444|0.22668|9|5|-0.00039970684039088|0.071192377850163|44.458332061768|2018-06-03|-0.13902|2019-09-01|0.19158|2020-09-06
2024-03-03 22:01:31|WEEKLY|07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP|-17.782586036671|5|2.306548192708||0|0|0.09772|13.85|-0.17694|15|-0.17694366244285|15|35|-0.05514|0.00334|-0.0644249401253|-0.03353059917724|59.942539504193|84.327011105492|58.936171836041|0.6|0.3|0.25572|10|5|0.00082313559322034|0.082077570621469|44.680000305176|2017-04-09|-0.23656|2023-11-05|0.61064|2017-04-02
2024-03-03 22:01:31|WEEKLY|07408|942823|/equities/hf-meta-mach|SHANGHAICOMP|4.8595075326537|2|0.9501640890249|-0.0203|1|1|-0.0203|7.24|-0.32996|9|-0.3299620362864|9|26.76|-0.39643|-0.18666|-0.17409703744757|-0.15060079979262|15.863542022704|28.723074663889|236.60130413407|0.529|0.412|0.30236|17|7|0.0054473464912281|0.09699076754386|18.770000457764|2014-12-07|-0.29589|2015-09-27|0.6146|2014-11-23
2024-03-03 22:01:32|WEEKLY|07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP|-15.158355680439|4|1.9477560241818||0|0|-0.17146|12.64|-0.21068|51|-0.21068032906857|51|35|-0.15465|-0.10475|-0.175793507236|-0.20411251392495|25.266228312766|40.048662474486|58.986620265405|0.7|0.4|0.24722|10|7|0.00035300283286119|0.083064192634561|38.39799118042|2017-04-09|-0.1788|2024-01-28|0.61048|2017-04-02
2024-03-03 22:01:33|WEEKLY|07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH|-12.872195544513|19|0.57953067461698||0|0|0.02923|12.29|-0.22236|69|-0.22235876453021|69|46.75|-0.02252|0.07175|-0.022690374760312|0.055293359026872|54.560326072002|100.48846271281|98.714860643668|0.625|0.375|0.22464|16|9|0.0015068798955614|0.077591514360313|26.709999084473|2015-05-31|-0.30979|2015-07-05|0.21035|2013-09-29
2024-03-03 22:01:35|WEEKLY|07411|100422|/equities/interchina-wat|SHANGHAICOMP|-2.7370275408204|4|0.18099746630066||0|0|-0.03524|2.35|-0.36123|34|-0.14015155654363|5|36.35|-0.0993|0.00166|-0.11024764862795|-0.043097183317927|17.142510653908|60.778695657605|81.597215668471|0.65|0.4|0.24571|20|7|0.0017067397260274|0.087631123287671|11.369999885559|2015-06-07|-0.22922|2015-07-05|0.53913|2023-01-01
2024-03-03 22:01:35|WEEKLY|07412|101054|/equities/htdc|SHANGHAICOMP|-4.9448258806387|4|0.61793578992584||0|0|-0.14328|3.83|-0.00258|46|-0.0025800697519777|46|50.71|0.0386|0.13508|0.13135196666445|0.17826753299771|153.53297549924|171.20663659494|88.248843065645|0.429|0.357|0.18945|14|3|0.00097472650771388|0.068531458625526|9.9499998092651|2015-06-21|-0.25788|2015-07-05|0.32028|2010-03-28
2024-03-03 22:01:36|WEEKLY|07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP|-13.118750459763|26|1.0248713515754||0|0|0.09653|10.95|-0.12491|38|-0.12490977965786|38|42.5|-0.15039|-0.10163|-0.051220932894258|-0.095442919220765|60.336876473135|56.144136166646|64.449676025773|0.6|0.4|0.27946|10|6|0.00052306666666667|0.071903444444444|60.154998779297|2015-05-31|-0.21926|2015-08-23|0.4641|2015-05-03
2024-03-03 22:01:37|WEEKLY|07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP|-4.7312529459804|4|0.50228824310568||0|0|-0.11299|3.94|-0.32827|2|-0.32827324958915|2|41.78|-0.12948|0.04377|-0.1331980285357|-0.098204858132387|44.072048726859|60.63597915174|132.21476617458|0.278|0.222|0.31374|18|2|0.0031335496688742|0.096459006622517|17.299999237061|2015-12-27|-0.3176|2015-07-05|0.61139|2015-11-01
2024-03-03 22:01:38|WEEKLY|07415|100596|/equities/dayou-energy|SHANGHAICOMP|-4.1386394854438|91|0.35203265310663||0|0|0.21429|3.63|0.02122|12|0.021222582288358|12|37.67|-0.05211|0.04612|0.094586162161913|0.13271331795601|154.91712699943|168.3210946789|135.9550565811|0.5|0.389|0.2842|18|6|0.0023127864583333|0.088461640625|19.459999084473|2011-04-17|-0.20415|2015-06-21|0.3956|2015-11-15
2024-03-03 22:01:40|WEEKLY|07416|100405|/equities/whirlwind|SHANGHAICOMP|-3.479599100238|70|0.3519917511038||0|0|0.60737|3.09|1.29343|74|1.2934298156215|74|34.65|-0.07458|0.14788|0.16711849867159|0.20596263629386|114.12596300157|127.48512974784|117.80404209947|0.4|0.35|0.30112|20|4|0.0030413910761155|0.099213976377953|17.094999313354|2015-06-21|-0.49221|2012-04-01|0.48524|2015-05-31
2024-03-03 22:01:41|WEEKLY|07417|100502|/equities/henan-lingrui|SHANGHAICOMP|15.682231191485|68|1.29758953926|0.4058|1|1|0.40584|20.23|0.2454|48|0.24539883821402|48|29.65|-0.11037|0.00698|0.02185297797347|0.074453976336648|88.302115930011|146.91553961469|590.31220519442|0.391|0.348|0.22146|23|5|0.0038002403204272|0.078810534045394|20.299999237061|2024-03-03|-0.19662|2015-07-05|0.31329|2014-06-29
2024-03-03 22:01:41|WEEKLY|07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP|-12.25664089859|94|0.93700366192988||0|0|0.52479|10.57|2.01798|89|2.0179757569172|89|54.1|0.18221|0.32939|0.43742963749843|0.56274608271162|463.96430412267|343.59290109339|61.133598236723|0.6|0.4|0.23436|10|3|0.00088216088328075|0.085272744479495|34.107158660889|2022-02-27|-0.30158|2017-03-05|0.41041|2014-06-15
2024-03-03 22:01:42|WEEKLY|07419|100525|/equities/pinggao-elec|SHANGHAICOMP|10.760188149224|51|1.0432705724205|0.5898|1|2|0.45482|14.33|0.02147|37|0.021472372223183|37|32.48|-0.08705|-0.00135|-0.0017749234937748|0.053456114972604|63.542391877358|137.02185280256|126.60128646189|0.524|0.333|0.25292|21|7|0.0018191256830601|0.081880027322404|28.299999237061|2015-06-07|-0.21186|2010-07-04|0.30064|2020-03-08
2024-03-03 22:01:43|WEEKLY|07420|100628|/equities/rebecca|SHANGHAICOMP|-2.7889162628045|4|0.26610738561663||0|0|-0.0411|2.28|-0.10189|65|-0.11340515885432|23|31.96|-0.10373|0.00659|-0.089041464403895|-0.028656148003596|20.578719540929|66.273320159687|42.680643357048|0.5|0.375|0.21978|24|6|0.00043784415584416|0.076252454545454|11.99199962616|2010-12-19|-0.309|2015-07-05|0.31279|2015-07-19
2024-03-03 22:01:45|WEEKLY|07421|100451|/equities/taloph-pharm|SHANGHAICOMP|-6.1316091169884|4|0.62578449591915||0|0|-0.04671|4.93|-0.22533|14|-0.22532893137341|14|34.32|-0.04822|0.0528|0.045504126566288|0.14247180141739|113.56780942761|205.17912144328|169.99998849014|0.545|0.318|0.26224|22|8|0.0026008970976253|0.088638258575198|17.989999771118|2015-06-14|-0.26987|2015-07-05|0.43659|2020-02-09
2024-03-03 22:01:46|WEEKLY|07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP|10.952227430745|1|1.3525909327123||0|0|0|16.28|0.3747|90|-0.26400188870644|13|44.33|0.04633|0.10387|0.055347787365203|-0.26400188870644|101.17792|73.6|30.624531101157|0.222|0.111|0.23819|9|2|-0.00073413533834586|0.077230802005013|137.89999389648|2016-01-17|-0.29769|2016-09-04|0.61048|2016-01-10
2024-03-03 22:01:47|WEEKLY|07423|100687|/equities/yuguang|SHANGHAICOMP|-6.4203528737127|19|0.46854526989428||0|0|0.08469|5.62|0.02848|55|0.028475725673098|55|37.55|-0.04327|0.0845|0.10800929604845|0.15154103026062|168.92872547384|226.97514152875|81.4138778059|0.65|0.4|0.26535|20|9|0.0025488946684005|0.092216033810143|36.990001678467|2011-04-17|-0.67801|2011-07-24|0.40697|2010-10-17
2024-03-03 22:01:48|WEEKLY|07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP|3.3588488236543|62|0.24890358303249||0|0|0.20521|3.7|-0.10514|12|-0.10513846235684|12|37.42|0.02917|0.10864|0.017044641949655|-0.029654423490162|101.65463294809|81.28858968773|143.18885020431|0.316|0.263|0.16627|19|4|0.0013728756476684|0.057739715025907|10.60000038147|2015-06-21|-0.2058|2015-07-05|0.35067|2015-04-19
2024-03-03 22:01:48|WEEKLY|07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP|-18.717690803612|20|1.8598166058288|-0.0966|-1|1|-0.09664|15.66|-0.0543|36|-0.054304677336619|36|30.6|-0.15022|-0.1027|-0.16456777972572|-0.13448822798312|32.788048412529|47.86366788685|89.558785255042|0.6|0.5|0.27813|10|6|0.0019856923076923|0.094948584615385|33.828586578369|2017-10-29|-0.20862|2020-01-26|0.61029|2017-10-22
2024-03-03 22:01:50|WEEKLY|07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP|-12.426574937435|42|1.1172252657232||0|0|0.21227|11.17|-0.03758|43|-0.037576437572365|43|38.88|-0.01823|0.03291|-0.033919134373098|0.001797522427151|82.599506850039|100.33831810843|77.217283505571|0.625|0.5|0.23361|8|4|0.00072039772727273|0.078678096590909|23.298999786377|2017-04-16|-0.1866|2024-02-04|0.33107|2017-04-09
2024-03-03 22:01:51|WEEKLY|07427|942797|/equities/dalian-rubber|SHANGHAICOMP|-14.0458679451|149|0.7731922531906||0|0|0.55244|12.76|0.77475|34|0.77474574901311|34|34.19|-0.01979|0.1453|0.1656100870415|0.20738375805266|175.5549889537|179.13668409059|210.56106187072|0.563|0.438|0.26871|16|7|0.0032900287769784|0.091288215827338|49.799999237061|2021-02-21|-0.58497|2010-05-09|0.29002|2015-11-22
2024-03-03 22:01:52|WEEKLY|07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP|-10.232072921785|68|0.75765977948091||0|0|0.58635|8.67|3.11906|137|3.1190597324439|137|62.17|0.1988|0.44416|0.81747671993847|0.96015223576531|433.46802797404|311.97094387998|106.64206585796|0.667|0.5|0.30909|6|2|0.0025011363636364|0.090923386363636|28.5|2022-08-14|-0.31281|2015-08-23|0.43754|2015-08-02
2024-03-03 22:01:53|WEEKLY|07429|100648|/equities/ht-opticelectr|SHANGHAICOMP|-13.020133765254|60|0.7576602847287|0.1089|-1|1|0.1089|12.52|0.04984|26|0.049835027593064|26|37.89|0.00854|0.13978|0.16434593512886|0.19335166691339|160.83636650447|181.76407706424|113.74580260267|0.556|0.389|0.28515|18|6|0.0026932793522267|0.085756761133603|33.478584289551|2017-11-26|-0.66975|2010-07-18|0.46384|2015-05-31
2024-03-03 22:01:53|WEEKLY|07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP|27.206016706296|92|2.6949275645511|1.6592|1|2|1.58345|35.6|-0.20983|1|-0.12730960363044|29|31.33|-0.14157|-0.02755|-0.15245139436898|-0.12376052800615|60.667983199797|76.77839351|123.64409286868|0.333|0.222|0.17319|9|1|0.0022868096514745|0.070520857908847|53.07693862915|2016-11-27|-0.22546|2017-10-15|0.61047|2016-11-20
2024-03-03 22:01:55|WEEKLY|07431|100311|/equities/hisense-elect|SHANGHAICOMP|19.836123124022|83|1.8975650837947|0.9684|1|1|0.96844|25.57|-0.12079|17|-0.23397223629062|7|27.52|-0.03449|0.05213|0.10185197666211|0.17380550737666|189.93488281338|237.81524821494|817.19399538722|0.48|0.32|0.2381|25|11|0.0043903506493506|0.083194662337662|37|2015-05-31|-0.21762|2015-07-05|0.27649|2015-02-15
2024-03-03 22:01:56|WEEKLY|07432|100592|/equities/heilan-home|SHANGHAICOMP|6.8674918212547|63|0.48583607547633|0.7766|1|2|0.71687|8.55|0.17138|42|-0.11729753469217|75|46.07|0.03917|0.19109|0.30731595059536|0.40625373766411|258.63567849986|259.87583832892|247.82608905977|0.533|0.4|0.2018|15|4|0.002377197875166|0.070761274900398|21.059999465942|2015-06-21|-0.13887|2015-06-28|0.60968|2013-09-08
2024-03-03 22:01:57|WEEKLY|07433|942830|/equities/hmt-new-tech|SHANGHAICOMP|-24.790060673665|42|2.6682161840976||0|0|0.32968|21.41|-0.08894|26|-0.088939306603273|26|31.29|-0.02134|0.08929|0.17833154939199|0.24886168197839|204.60623321781|218.92899544951|240.02241776109|0.571|0.429|0.26516|14|4|0.0040233402922756|0.090237849686848|54.5|2021-08-15|-0.22085|2015-07-05|0.34057|2015-05-31
2024-03-03 22:01:58|WEEKLY|07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP|-2.9130368067243|6|0.21751994639862|-0.0041|-1|1|-0.00412|2.44|-0.0791|47|-0.079096380623469|47|33.2|-0.15584|-0.00703|-0.046216309023333|-0.082182534324209|40.433692257272|37.844091318279|37.423313870528|0.55|0.4|0.31179|20|7|0.0014800149476831|0.10044656203288|19.200000762939|2015-06-21|-0.35484|2013-06-09|0.60677|2013-09-01
2024-03-03 22:01:59|WEEKLY|07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP|-12.588575186836|41|1.1415726609548||0|0|0.15306|9.96|-0.15152|14|-0.15151511398369|14|28.42|-0.30779|-0.20518|-0.10314602521292|-0.10547831665957|44.172335535739|61.537486861185|49.258162098793|0.583|0.333|0.32055|12|7|0.00095643044619423|0.08131530183727|84.459999084473|2016-07-24|-0.49964|2016-09-04|0.61057|2016-07-17
2024-03-03 22:02:00|WEEKLY|07436|100541|/equities/hongda|SHANGHAICOMP|4.4699198808342|52|0.56493455692158|0.8171|1|2|0.74203|6.01|0.34599|31|0.3459916503194|31|46.33|-0.00298|0.08177|0.11791568264654|0.083092133789439|177.49058569228|123.40222950604|63.13025146948|0.533|0.4|0.31528|15|6|0.0019519839142091|0.098181514745308|24.979999542236|2009-08-09|-0.27027|2015-07-12|0.38839|2015-06-07
2024-03-03 22:02:01|WEEKLY|07437|100976|/equities/hongfa-tech|SHANGHAICOMP|-28.446088741887|18|2.4476397166376|0.1619|-1|1|0.16193|25.36|-0.13912|11|-0.13911809629359|11|26.46|-0.16872|-0.06585|-0.16563428691935|-0.10628309479199|2.940149473852|22.210920432608|329.77893916321|0.607|0.393|0.2703|28|15|0.003431055408971|0.089954656992084|58.028594970703|2021-11-14|-0.3256|2013-04-07|0.27649|2011-10-23
2024-03-03 22:02:02|WEEKLY|07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP|-8.2008255168918|7|0.5355812837787||0|0|-0.07242|7.7|-0.18223|22|-0.18223234092185|22|38.5|-0.33653|-0.30635|-0.050351793315783|-0.098716507693211|76.476412856073|69.858060229893|172.5013451906|0.667|0.5|0.27076|6|4|0.0048513502109705|0.083966666666667|24.989736557007|2020-03-08|-0.13987|2022-05-01|0.61044|2019-07-14
2024-03-03 22:02:03|WEEKLY|07439|100520|/equities/hongxing-steel|SHANGHAICOMP|-1.5842946014696|20|0.088109540274855|0.1032|-1|1|0.10323|1.39|0.26694|34|0.26693589781985|34|37.4|-0.04241|0.07151|0.022936086186161|0.077333090345888|70.236273927443|118.6745024261|49.731661815837|0.65|0.45|0.24383|20|9|0.00077199478487614|0.077247561929596|9.7799997329712|2015-06-14|-0.29815|2015-07-05|0.3844|2015-07-19
2024-03-03 22:02:04|WEEKLY|07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP|-55.826467391276|64|4.2229742433982|0.3892|-1|1|0.38922|55.66|-0.13543|11|-0.13542908124236|11|43.17|0.57141|0.68575|-0.13542908124236|-0.13542908124236|86.457|86.457|189.36565208958|0.167|0.167|0.3239|6|1|0.0053617701863354|0.10177677018634|259.79998779297|2021-09-19|-0.26416|2017-11-26|0.61094|2017-11-12
2024-03-03 22:02:06|WEEKLY|07441|100929|/equities/sanjing-pharm|SHANGHAICOMP|-7.785813911886|4|0.76046973160443||0|0|-0.04975|6.33|-0.11003|62|-0.11002711482895|62|36.75|-0.04937|0.03564|-0.075600672035425|-0.11130466851908|38.625925262738|48.920236547061|59.79030875195|0.55|0.3|0.25188|20|8|0.0010491463414634|0.080439674796748|29|2015-06-21|-0.30979|2015-07-05|0.38235|2020-02-09
2024-03-03 22:02:06|WEEKLY|07442|100286|/equities/hua-xia-bank|SHANGHAICOMP|5.5046352653199|2|0.29012157822671|0.0353|1|2|-0.02761|6.34|-0.0932|12|-0.09319528004589|12|30.08|-0.07133|-0.01018|-0.005309675279115|-0.0081554846450585|76.664350382497|78.123621184449|83.169356316763|0.56|0.36|0.15982|25|11|0.00049649402390438|0.049818911022576|12.590000152588|2015-06-14|-0.30496|2010-05-09|0.16343|2014-11-30
2024-03-03 22:02:07|WEEKLY|07443|100857|/equities/huayuan-proper|SHANGHAICOMP|-1.7049810887746|15|0.18339489106043|0.227|-1|1|0.22699|1.26|-0.1641|15|-0.16410258698824|15|37.8|-0.00914|0.0634|0.11549306794209|0.14474015138918|213.11553539083|148.18624053173|49.723758101669|0.55|0.3|0.24739|20|10|0.00075518181818182|0.080103597402597|9.9119997024536|2015-06-28|-0.32336|2015-07-05|0.30015|2015-10-25
2024-03-03 22:02:08|WEEKLY|07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP|-5.2196069473246|25|0.32193096947787|0.0243|-1|1|0.02434|4.81|-0.00805|44|-0.0080482824027418|44|86|0.19894|0.23569|0.064910528869314|-0.0080482824027418|112.87101465|99.195|43.178449447236|0.5|0.25|0.23374|4|3|-0.0011396739130435|0.06750875|13.949695587158|2016-12-18|-0.13663|2018-10-14|0.20941|2018-10-28
2024-03-03 22:02:09|WEEKLY|07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP|-25.020567132359|4|2.0471030563094||0|0|-0.21313|21.8|-0.02526|13|-0.025263677835473|13|25.64|-0.2096|0.06286|0.048462242785175|0.19709030360245|72.30074179154|158.68307622689|121.11586824916|0.5|0.357|0.28687|14|3|0.0050122928176796|0.082984337016575|45.580001831055|2017-10-08|-0.61854|2017-10-15|1.744|2017-10-08
2024-03-03 22:02:11|WEEKLY|07446|101194|/equities/huadian-ener-b|SHANGHAICOMP|-0.14100206005439|24|0.0080575571427191||0|0|0.10563|0.127|-0.16471|12|-0.16470586379096|12|53.14|0.09392|0.19609|0.17297794662637|0.22398691608942|163.38400509731|177.99179141907|55.217392064899|0.429|0.357|0.18591|14|2|0.00019148631029987|0.057312112125163|0.93300002813339|2015-06-28|-0.21186|2019-05-12|0.25362|2020-07-12
2024-03-03 22:02:12|WEEKLY|07447|100841|/equities/huadian-energy|SHANGHAICOMP|-2.3512600458028|32|0.1494902031638|0.18|-1|1|0.18|2.05|-0.14676|4|-0.14675769862118|4|46.06|0.06556|0.1429|0.025648780414225|-0.069358714451975|91.245775256479|57.182645286039|75.925922818962|0.438|0.375|0.25581|16|4|0.0013306380208333|0.078124309895833|16.10000038147|2015-06-28|-0.37549|2015-07-05|0.375|2015-06-28
2024-03-03 22:02:12|WEEKLY|07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP|5.4615512302892|6|0.8509772913556||0|0|-0.06791|7|-0.0127|50|-0.012698475892249|50|42.27|-0.13718|-0.05571|0.05116984014372|-0.071882593111188|114.53403332805|65.384457016796|66.287876153835|0.636|0.455|0.29335|11|4|0.00089040425531915|0.079930638297872|25.04700088501|2015-05-31|-0.27612|2015-06-21|0.53153|2014-12-21
2024-03-03 22:02:13|WEEKLY|07449|100296|/equities/huadian-power|SHANGHAICOMP|4.9627474703015|2|0.41241752579409||0|0|-0.06977|6|-0.38133|7|0.038781193621185|31|35.9|-0.06102|0.00433|-0.011072671902897|0.0075183415010129|58.936245842005|91.13518762667|125.52300704273|0.619|0.429|0.229|21|9|0.0014900264900662|0.070626781456954|11.659999847412|2015-07-05|-0.21339|2015-07-05|0.24011|2021-09-05
2024-03-03 22:02:14|WEEKLY|07450|100535|/equities/huafa-ind|SHANGHAICOMP|-8.4932991818424|33|0.72895991127979|0.2468|-1|1|0.24677|6.99|0.47374|73|0.47373711474162|73|33.68|-0.06764|0.03023|-0.019714658150201|0.024688699808586|52.178564030881|102.08751129153|65.572231436899|0.455|0.273|0.23993|22|7|0.001244191461837|0.081922457956016|25.809999465942|2009-07-12|-0.45716|2012-04-01|0.26998|2014-11-23
2024-03-03 22:02:16|WEEKLY|07451|100631|/equities/huafang-co|SHANGHAICOMP|-3.3500558545335|4|0.38641510215787||0|0|0.07143|2.47|-0.18154|11|-0.18153843512902|11|41.89|-0.06754|0.02878|0.026900976047751|0.14306394883448|63.783270595009|131.21890311013|89.818182858554|0.5|0.222|0.27662|18|7|0.0019778335535007|0.086929511228534|13.916661262512|2015-06-28|-0.33943|2015-07-05|0.52484|2018-07-01
2024-03-03 22:02:17|WEEKLY|07452|101013|/equities/leimingkehua|SHANGHAICOMP|15.45344708934|21|1.2405177004649||0|0|0.37348|19.16|-0.08984|38|-0.11564571978294|38|37.21|-0.15036|-0.01001|-0.037679547230054|-0.042147109294488|47.657829747412|51.647644232366|356.46511344023|0.632|0.474|0.24478|19|9|0.0034975653370014|0.084588693259973|21.700000762939|2015-06-14|-0.39442|2010-05-02|0.21568|2009-03-08
2024-03-03 22:02:18|WEEKLY|07453|100719|/equities/wuhu-port|SHANGHAICOMP|-2.6997716220098|16|0.15230466640982|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|0.0032176237623762|0.078309024045262|7.4499998092651|2015-12-06|-0.28782|2018-10-21|0.46743|2022-02-27
2024-03-03 22:02:19|WEEKLY|07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP|-15.300363925477|4|2.1956483139522||0|0|-0.27328|12.58|0.12785|34|0.12785386487393|34|36|-0.3028|0.12942|-0.11874215579856|-0.12303270998806|40.678979730206|55.508868317048|70.404809805777|0.6|0.4|0.36907|10|6|0.0039797796143251|0.087905812672176|47.799999237061|2017-10-08|-0.62825|2017-10-15|1.744|2017-10-08
2024-03-03 22:02:19|WEEKLY|07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP|8.045523276959|41|0.42982558706267||0|0|0.22444|9.22|||0.12785386487393|34|39.43|0.04154|0.08024|0|0|100|100|295.51283991078|0|0|0.18902|7|0|0.0047653797468354|0.060954556962025|9.6499996185303|2024-02-25|-0.16775|2021-10-17|0.61218|2017-12-24
2024-03-03 22:02:21|WEEKLY|07456|100284|/equities/huaneng-power|SHANGHAICOMP|-9.1350835304328|20|0.59632677243699||0|0|-0.1281|8.63|-0.09533|91|-0.095330133431353|91|46.81|-0.01474|0.06054|0.014596029377982|0.082844265705989|72.374971278773|145.78435958352|107.60598032244|0.688|0.438|0.21923|16|7|0.0013841666666667|0.071571848958333|14.760000228882|2015-06-28|-0.19258|2015-07-05|0.35769|2021-09-05
2024-03-03 22:02:22|WEEKLY|07457|100324|/equities/huangshan-tour|SHANGHAICOMP|-12.388937394057|19|0.83449416181887||0|0|-0.00638|11.05|-0.07591|44|-0.07590803679906|44|47.19|-0.04453|0.02738|0.0014204187092486|-0.0035788114320131|75.218555674277|85.151875295218|84.030422139053|0.688|0.5|0.21306|16|8|0.00077605433376455|0.065230232858991|24.340000152588|2010-05-02|-0.31304|2011-07-24|0.29925|2015-07-19
2024-03-03 22:02:23|WEEKLY|07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP|-0.77736831062348|34|0.028672011704885|-0.012|-1|1|-0.012|0.759|-0.02077|28|-0.020768628882906|28|36.95|0.02457|0.05807|0.068832697744551|0.060486976055841|212.71514315019|152.12455061918|83.132531614944|0.75|0.45|0.12505|20|11|0.00033150259067357|0.044328238341969|1.6699999570847|2010-11-14|-0.33333|2011-10-16|0.21303|2015-07-19
2024-03-03 22:02:24|WEEKLY|07459|101107|/equities/huatai-securit|SHANGHAICOMP|-15.666575146367|13|0.84748494815281|-0.0242|-1|1|-0.02419|14.82|0.04326|33|0.043258859871688|33|35.2|0.05166|0.09934|-0.014712956499023|-0.072157047155581|75.130179073472|57.042500372705|70.370370705805|0.6|0.35|0.22378|20|12|0.00097142458100559|0.073169357541899|34.310001373291|2015-05-31|-0.19917|2015-08-23|0.47181|2014-12-07
2024-03-03 22:02:25|WEEKLY|07460|100904|/equities/huaxin-cement|SHANGHAICOMP|11.205953252301|3|0.934214075808|-0.0567|1|1|-0.05667|13.65|-0.15391|7|-0.13695800465863|13|35.81|0.07845|0.14032|0.20044563925843|0.29414492899527|404.26049862565|280.89483450191|184.16081069006|0.667|0.381|0.26572|21|14|0.0028699336870026|0.092173806366048|29.14999961853|2020-05-17|-0.26879|2014-03-30|0.29953|2015-08-09
2024-03-03 22:02:26|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
2024-03-03 22:02:27|WEEKLY|07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH|-18.528771000712|12|0.85867849378082||0|0|-0.05549|17.5|-0.11626|18|-0.11625902188236|18|31.29|-0.04947|0.02079|0.038197540551947|0.11063869091136|108.6275942765|197.41682787851|501.43266338624|0.625|0.417|0.2386|24|10|0.0033833727034121|0.075886902887139|35.880001068115|2020-11-08|-0.18944|2015-08-23|0.33154|2009-01-25
2024-03-03 22:02:28|WEEKLY|07463|100302|/equities/chutian-exp|SHANGHAICOMP|-4.2910229459356|25|0.23597618715332|-0.0457|-1|1|-0.0457|3.89|0.21028|100|0.21028424304457|100|50.36|0.10347|0.18038|0.15285294301908|0.20574772703079|200.56811468733|199.30186816959|104.48563129435|0.714|0.5|0.17772|14|9|0.0012354732510288|0.061398710562414|10.470000267029|2015-04-19|-0.17021|2015-06-21|0.46309|2015-04-12
2024-03-03 22:02:29|WEEKLY|07464|100711|/equities/hongcheng-mach|SHANGHAICOMP|28.682015161312|14|2.5243286356009|0.2265|1|2|0.1664|37.08|-0.09222|40|-0.09222044228945|40|38.21|0.03311|0.07974|-0.068939811811659|0.040350622662172|30.4124759828|108.1181279953|711.02590117191|0.632|0.368|0.25283|19|9|0.0043045872801083|0.082523125845737|54.970001220703|2018-06-03|-0.23987|2011-12-25|0.6135|2013-08-11
2024-03-03 22:02:30|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
2024-03-03 22:02:32|WEEKLY|07466|100356|/equities/mailyard|SHANGHAICOMP|-5.8712751680292|4|0.75209430314033||0|0|0.01325|4.47|-0.29767|9|-0.29767436530755|9|31.79|-0.17786|-0.02772|-0.07768022115295|-0.10793950156481|22.231554321627|25.566033093928|47.003151236698|0.5|0.375|0.31603|24|8|0.0014990731070496|0.096321671018277|23.219999313354|2015-06-21|-0.31893|2015-07-05|0.4059|2015-07-26
2024-03-03 22:02:33|WEEKLY|07467|100509|/equities/sanxia-materia|SHANGHAICOMP|-3.5208108283303|3|0.3096189150661||0|0|-0.07519|2.86|-0.03273|33|-0.032727241516113|33|41.22|0.06043|0.16096|0.0058143939657981|0.065856109725874|51.444090349011|99.328636473149|87.730058388418|0.556|0.278|0.28405|18|7|0.002546061827957|0.094645080645161|19|2010-03-07|-0.30489|2015-07-05|0.61101|2015-05-24
2024-03-03 22:02:34|WEEKLY|07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP|-14.92455945533|43|1.6197809133212|0.3395|-1|1|0.3395|13.93|0.01948|47|0.65226345294498|43|27.92|-0.26112|-0.16861|-0.089638831565146|-0.08170308507189|35.055518341759|49.161278597119|117.89972392572|0.583|0.333|0.36629|12|7|0.00458175066313|0.10967129973475|48.671447753906|2021-12-05|-0.37378|2017-04-02|0.61064|2016-10-23
2024-03-03 22:02:34|WEEKLY|07469|100386|/equities/xingfa-chem|SHANGHAICOMP|-20.44902999707|69|1.5977292404216||0|0|0.37135|19.4|-0.23435|26|2.4472172697191|70|30.95|-0.03838|0.06395|0.096082398674595|0.27345615709518|83.065146062464|239.39094604597|153.77298152105|0.636|0.364|0.27695|22|10|0.0026143925233645|0.090578344459279|58.380001068115|2021-09-26|-0.22601|2015-07-05|0.33802|2021-09-19
2024-03-03 22:02:35|WEEKLY|07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP|-9.8455378792872|68|0.72629531991395|0.3647|-1|1|0.36473|8.97|-0.17553|10|-0.17553157614462|10|31.1|-0.36403|-0.03043|-0.19504896905581|-0.19504896905581|52.127724522159|52.127724522159|181.0626739321|0.3|0.3|0.32416|10|2|0.0056457671957672|0.093641693121693|23.979999542236|2022-08-21|-0.47852|2017-10-15|0.96|2017-10-08
2024-03-03 22:02:37|WEEKLY|07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP|-7.2518452614033|35|0.7543482061784||0|0|0.21875|5.75|-0.08332|18|-0.083320436384302|18|31.8|-0.09155|0.01421|-0.071893603626114|-0.071893603626114|86.12483604|86.12483604|32.331305970241|0.2|0.2|0.21528|10|0|-0.0010707102272727|0.076088068181818|29.630777359009|2017-04-23|-0.23454|2024-02-04|0.61073|2017-04-16
2024-03-03 22:02:38|WEEKLY|07472|100330|/equities/humanwell|SHANGHAICOMP|-25.512120121304|4|2.1366152811059||0|0|-0.16525|21.86|-0.07129|75|-0.071287152458902|75|42.11|-0.04079|0.07505|0.043411585647807|0.082274022009355|97.36032832126|130.0833022546|307.45429254368|0.722|0.5|0.25181|18|10|0.0031374901445467|0.08424173455979|39.540000915527|2020-08-16|-0.5235|2010-05-16|0.27741|2020-04-12
2024-03-03 22:02:39|WEEKLY|07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP|-20.315397955376|101|1.6954072104865||0|0|0.4461|17.88|0.04466|44|0.044660167566444|44|43.63|-0.15821|-0.08384|0.067066186257535|0.067066186257535|121.44188443601|121.44188443601|116.72541681539|0.375|0.375|0.21658|8|2|0.0027826726057906|0.085785100222717|56.923000335693|2015-06-07|-0.23986|2015-08-23|0.61131|2015-05-24
2024-03-03 22:02:40|WEEKLY|07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP|-8.2717667024554|25|1.1062770235866||0|0|0.37905|5.75|-0.19478|9|-0.19478258879288|9|26.57|-0.30661|-0.16508|-0.13284478737687|-0.09775009714815|36.755917511447|53.140061171997|69.637883265736|0.429|0.357|0.3375|14|3|0.0024641161616162|0.10891949494949|34|2016-07-10|-0.31818|2016-09-18|0.61075|2016-05-29
2024-03-03 22:02:40|WEEKLY|07475|100997|/equities/hunan-chendian|SHANGHAICOMP|-6.2432742319049|44|0.52688407961689|0.2652|-1|1|0.26522|5.07|-0.0296|80|-0.029600804075192|80|52.14|0.11027|0.20606|0.29593207244339|0.27891313500453|472.77166075423|258.4250541638|123.65854364857|0.643|0.5|0.21019|14|5|0.0017707891332471|0.076044411384217|21.5|2011-05-22|-0.29106|2015-07-05|0.2907|2009-02-22
2024-03-03 22:02:42|WEEKLY|07476|100646|/equities/copote-tech|SHANGHAICOMP|-19.760249951901|4|2.4572675137162|-0.0713|-1|1|-0.07128|15.18|-0.23653|11|-0.23653014633455|11|42.67|-0.06233|0.05958|0.0012886929582142|0.023313865180627|69.105772020481|97.996439856727|189.7500038147|0.556|0.222|0.33501|18|10|0.0033573670557717|0.1058975616083|48.049999237061|2015-06-14|-0.30781|2015-07-05|0.39461|2015-09-13
2024-03-03 22:02:43|WEEKLY|07477|100634|/equities/corun-new-ener|SHANGHAICOMP|-4.8679206452907|44|0.46813855749152||0|0|0.43684|4.28|0.07662|42|0.076618960995516|42|31|-0.17851|-0.04323|-0.10821004645598|-0.13030442636627|12.364871694749|20.205955475039|34.003338731452|0.636|0.455|0.29106|22|9|0.0012585517241379|0.097370151724138|18.409999847412|2015-05-31|-0.45978|2011-12-04|0.33114|2015-10-18
2024-03-03 22:02:44|WEEKLY|07478|942836|/equities/fangsheng-phara|SHANGHAICOMP|-11.97120322442|30|1.1820248612474||0|0|0.01865|10|0.65422|115|0.65422075207749|115|42.6|-0.09214|-0.0213|0.094304699282093|0.11257579475437|106.69756864905|127.31897099758|182.48175118968|0.7|0.5|0.32943|10|5|0.0041801098901099|0.09861243956044|21.700000762939|2015-05-31|-0.27097|2015-07-05|0.61131|2014-12-14
2024-03-03 22:02:45|WEEKLY|07479|100844|/equities/hunan-haili|SHANGHAICOMP|-6.4390683746713|35|0.49254840727864||0|0|0.23467|5.74|-0.12791|46|-0.12790701542757|46|61.17|0.05464|0.1502|0.150349503218|0.31866752587707|192.99341550543|304.31933359791|170.83333185504|0.667|0.417|0.27921|12|6|0.002417109375|0.086686731770833|18.329999923706|2015-06-14|-0.29547|2015-07-05|0.24092|2015-05-17
2024-03-03 22:02:46|WEEKLY|07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP|-25.999261522794|7|3.453350763933||0|0|0.21974|18.5|0.25281|26|0.25281298813687|26|48|0.13626|0.29884|0.24212111605099|0.24212111605099|154.27478183|154.27478183|63.007578258073|0.5|0.5|0.25082|4|0|0.00029823232323232|0.099332929292929|65.73078918457|2020-08-16|-0.26721|2023-12-10|0.41439|2023-10-22
2024-03-03 22:02:47|WEEKLY|07481|100392|/equities/huasheng|SHANGHAICOMP|-5.8050946784149|4|0.68877555826059|0.0146|-1|1|0.01463|4.04|-0.17775|7|-0.17774945288396|7|38.3|-0.11594|0.01554|-0.013100447140466|0.045248505974074|52.140685739064|85.668185596796|141.75438936984|0.45|0.35|0.30818|20|7|0.003049544863459|0.097609180754226|18|2015-06-21|-0.34341|2016-01-17|0.3552|2015-07-26
2024-03-03 22:02:48|WEEKLY|07482|101001|/equities/new-wellful|SHANGHAICOMP|8.7880221432703|12|1.2592021175941|-0.1828|1|2|-0.24838|9.29|0|22|0|22|35.48|-0.09816|0.07519|-0.018294898380714|0.16467199543972|6.9173942570458|149.92551162198|184.10622185553|0.619|0.381|0.3166|21|10|0.0036001455026455|0.097381203703704|16.5|2019-04-28|-0.52185|2011-07-24|0.42611|2019-02-17
2024-03-03 22:02:49|WEEKLY|07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP|-16.474308504716|5|1.5059632625133|0.0155|-1|1|0.01553|15.21|-0.14876|82|-0.14876032319629|82|36.6|-0.37797|-0.03109|-0.041496614806878|0.018672579927361|56.788303072674|79.111075146865|151.84958619647|0.5|0.4|0.37412|10|5|0.0058138648648649|0.090627513513514|39.049999237061|2017-10-08|-0.57312|2017-10-15|1.36782|2017-10-08
2024-03-03 22:02:50|WEEKLY|07484|100715|/equities/hundsun-tech|SHANGHAICOMP|-27.796694473273|40|2.4599573517625||0|0|0.41024|25.23|0.18718|28|0.18718388448436|28|39.22|0.12761|0.38819|-0.033341689932251|-0.0086018141405738|50.581433495769|70.172274424431|274.86654117938|0.5|0.389|0.31836|18|5|0.0056119865771812|0.096241583892617|138.30999755859|2015-06-14|-0.65583|2017-10-15|2.0758|2017-10-08
2024-03-03 22:02:51|WEEKLY|07485|100582|/equities/zj-haiyue|SHANGHAICOMP|-6.0501792939799|4|0.45789836111866|0.0488|-1|1|0.04883|4.87|-0.14809|7|-0.14808657394816|7|28.04|-0.08644|-0.01292|-0.071136976755976|-0.10964551536401|22.963149154914|24.178022895509|57.449566470265|0.577|0.385|0.2674|26|14|0.0010588661202186|0.086931284153005|28.360000610352|2015-06-07|-0.34415|2015-07-05|0.24799|2021-12-26
2024-03-03 22:02:53|WEEKLY|07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP|-12.662359169309|6|2.1345869666535||0|0|-0.18602|12.56|0.27401|90|0.00094944418914622|9|31.3|-0.1395|0.0169|0.065077717707232|-0.0045653889009281|117.25009455412|92.032318862583|68.821891336565|0.4|0.3|0.27248|10|3|0.0025912264150943|0.11160959119497|38.889999389648|2020-06-21|-0.2867|2017-10-15|0.61259|2024-02-25
2024-03-03 22:02:53|WEEKLY|07487|1056000|/equities/ikd-a|SHANGHAICOMP|-24.246238588805|42|2.07349113703||0|0|-0.1031|20.65|-0.11481|17|-0.11480758236405|17|27.9|-0.0634|0.00048|-0.092306388352535|-0.066202668861007|59.76700844353|74.403705362426|130.28390612957|0.5|0.4|0.29363|10|4|0.00289384375|0.09602075|26.420000076294|2023-02-12|-0.17167|2020-03-22|0.24669|2017-11-26
2024-03-03 22:02:54|WEEKLY|07488|101082|/equities/industrial-sec|SHANGHAICOMP|-6.1468508922097|13|0.31990673754873|0.041|-1|1|0.04098|5.85|-0.06497|43|-0.064966948275235|43|41.88|0.04654|0.12092|0.23951969527322|0.34184083283235|274.92158672656|286.19135878153|65.036130951201|0.438|0.313|0.2436|16|5|0.0010345894428152|0.077980894428153|18.299999237061|2015-04-26|-0.18933|2020-07-19|0.33293|2021-05-30
2024-03-03 22:02:55|WEEKLY|07489|100742|/equities/inesa-electron|SHANGHAICOMP|-13.154899547682|10|1.6258228621386||0|0|-0.07639|12.4|0.60954|53|0.60954430788106|53|35.7|-0.1112|-0.00623|0.12070674241352|0.14880216838877|126.77643676928|143.60340128382|325.45931246088|0.45|0.35|0.26393|20|6|0.0036479806362379|0.089463526970954|17.790000915527|2023-06-25|-0.25853|2015-09-06|0.3727|2009-06-14
2024-03-03 22:02:56|WEEKLY|07490|101759|/equities/inesa-electron-b|SHANGHAICOMP|-0.59851849644754|41|0.042223036582817||0|0|-0.11708|0.582|-0.18318|10|-0.18318314931966|10|31.5|-0.01907|0.04961|0.095159687669752|0.1604772349898|186.49007723592|220.74468876216|255.26316529028|0.5|0.318|0.16309|22|7|0.002165034106412|0.058231186903138|0.93599998950958|2016-01-03|-0.17377|2009-03-01|0.27817|2009-06-14
2024-03-03 22:02:58|WEEKLY|07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP|-21.564245297911|4|3.293746257711||0|0|-0.21691|17.56|0.27025|12|0.27024654412679|12|22.72|-0.34223|-0.12206|-0.13690645490926|-0.11458882292603|21.694162946313|45.549426027103|279.8406246863|0.444|0.278|0.37411|18|7|0.0080875242718447|0.12386053398058|38.049999237061|2015-12-06|-0.37094|2022-01-30|0.61116|2015-06-07
2024-03-03 22:02:59|WEEKLY|07492|942801|/equities/beisheng-pharm|SHANGHAICOMP|-5.8249053988454|27|0.55822439760677|0.2423|-1|1|0.24229|5.16|-0.0786|13|-0.078598564810521|13|38.08|0.49316|0.62315|0.86162901116591|1.3156583827314|192.8297399481|386.01461334047|121.69811617823|0.333|0.25|0.36876|12|4|0.0038851345755694|0.10671720496894|36.979999542236|2015-06-14|-0.23819|2015-06-21|0.46544|2014-08-03
2024-03-03 22:02:59|WEEKLY|07493|100283|/equities/baotou-steel|SHANGHAICOMP|-1.6127480138339|22|0.081589072817249||0|0|0.12571|1.53|-0.05179|32|1.0125455305724|36|36.45|0.04699|0.17992|0.20812718351441|0.38115934943374|620.79445082528|494.76173843992|41.803276926495|0.65|0.3|0.24295|20|10|0.00091006666666667|0.07947548|6.0900001525879|2009-08-09|-0.51724|2010-01-10|0.36383|2015-07-12
2024-03-03 22:03:00|WEEKLY|07494|100996|/equities/beifang-chuang|SHANGHAICOMP|-8.6962894003988|19|0.56203051546874|0.0537|-1|1|0.05374|8.1|-0.07659|35|-0.076591154593994|35|32|-0.09731|-0.0047|0.010630168204784|0.066834642444683|49.857997360752|83.670947730171|273.83368941635|0.545|0.409|0.22447|22|9|0.0026673684210526|0.077791800554017|25.059999465942|2015-11-22|-0.20676|2016-01-10|0.2993|2015-11-22
2024-03-03 22:03:01|WEEKLY|07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP|1.6352352634664|12|0.13475493141029|0.3296|1|1|0.32961|2.025|1.07878|85|1.0787781775697|85|40|0.03365|0.10999|0.12631775240046|0.22373120074139|248.37060417532|320.32848722642|304.96990548804|0.737|0.421|0.19849|19|12|0.0025705447470817|0.064980428015564|3.8499999046326|2010-11-14|-0.19159|2011-06-12|0.2421|2024-01-28
2024-03-03 22:03:03|WEEKLY|07496|100901|/equities/insigma|SHANGHAICOMP|-6.2417553108192|39|0.59102393320593||0|0|0.09633|5.91|-0.04665|16|-0.04664725443634|16|39.44|0.00017|0.10109|0.14290754486195|0.12946432340729|173.27271144139|120.16360047068|172.30319919497|0.611|0.5|0.27261|18|9|0.0031205882352941|0.092171938502674|28.549999237061|2015-06-21|-0.2709|2015-09-06|0.61092|2015-06-14
2024-03-03 22:03:04|WEEKLY|07497|100868|/equities/inspur-soft|SHANGHAICOMP|-12.930737729647|27|1.2527992833258|0.112|-1|1|0.11204|12.76|-0.03681|10|-0.036806637068295|10|44.13|-0.13624|0.03721|-0.1093765272463|0.1330537137857|5.4788711474111|139.31663188207|126.58730481607|0.563|0.313|0.29514|16|6|0.0029683469945355|0.099784631147541|56.450000762939|2016-01-03|-0.25966|2015-09-06|0.61053|2019-03-10
2024-03-03 22:03:05|WEEKLY|07498|100953|/equities/silver-plaza|SHANGHAICOMP|-5.3881529606923|9|0.49555126171679|0.1842|-1|1|0.18421|4.34|0.03846|65|0.2036359184053|30|46.56|-0.0157|0.05102|0.041565014428145|0.077621430704254|114.61848815466|121.98775949657|51.870447549905|0.5|0.313|0.22207|16|7|0.00034511288180611|0.074990743691899|17.870000839233|2015-06-14|-0.18507|2022-05-01|0.29022|2020-07-12
2024-03-03 22:03:06|WEEKLY|07499|1052666|/equities/ireader-tech|SHANGHAICOMP|-20.341658537282|6|2.5182478804064|-0.0312|-1|1|-0.03125|18.15|-0.29741|8|-0.29740515299373|8|23|-0.28655|-0.01266|0.22707364594855|0.30685741769765|209.934737746|253.498445627|283.1513268422|0.429|0.357|0.32538|14|4|0.0082539143730887|0.11732678899083|73.790000915527|2017-11-19|-0.20665|2017-11-19|0.61154|2017-10-01
2024-03-03 22:03:06|WEEKLY|07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP|-22.640936440231|4|1.3327374240938|-0.1388|-1|1|-0.13877|21.09|-0.14259|5|-0.14259258654219|5|22.5|-0.1559|-0.01048|-0.10128638706167|-0.084628300384336|34.158005633074|52.838226114244|161.23666502789|0.563|0.375|0.24064|16|9|0.0042693388429752|0.080980909090909|47.360000610352|2017-10-08|-0.54031|2017-10-15|1.14464|2017-10-08
2024-03-03 22:03:08|WEEKLY|07501|101126|/equities/jangho-curtain|SHANGHAICOMP|-7.3800864327732|21|0.63477338128998||0|0|0.18158|6.31|-0.10116|15|-0.10116463704386|15|43.93|0.02692|0.12269|0.025164022036178|0.051148941842431|104.71502861592|120.4917160435|49.335417995305|0.643|0.429|0.2518|14|7|0.00094171653543307|0.084507244094488|22.020000457764|2015-06-21|-0.2834|2015-07-05|0.52593|2015-07-19
2024-03-03 22:03:09|WEEKLY|07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-40.808160153016|40|2.8355164537734||0|0|-0.05474|37.57|-0.22227|22|-0.22227075272391|22|28.17|-0.24184|0.00835|-0.093694538769927|-0.093694538769927|57.972568168994|57.972568168994|148.12159483888|0.333|0.333|0.25678|12|3|0.0036984350132626|0.08341625994695|70.153869628906|2021-02-14|-0.43427|2017-10-15|0.82035|2017-10-08
2024-03-03 22:03:10|WEEKLY|07503|100726|/equities/changjiang-ele|SHANGHAICOMP|-29.780649998273|43|2.4012279569426|0.0312|-1|1|0.03122|26.69|0.04199|13|0.041994573191198|13|48.29|0.26956|0.43111|0.42532096503428|0.77352662222894|342.22973588879|680.95190602982|603.57306532108|0.571|0.357|0.28409|14|6|0.0048012534818941|0.096608022284123|53.430000305176|2020-07-19|-0.26839|2016-05-15|0.39765|2020-07-12
2024-03-03 22:03:10|WEEKLY|07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP|34.528320919569|197|3.04889340828|3.6631|1|1|3.66308|43.32|-0.14409|48|-0.079365060485877|10|49|0.05006|0.06478|0.0064818721757501|-0.095960300941594|95.237985073332|81.70038872|205.11362676819|0.8|0.4|0.19526|5|4|0.0029924489795918|0.081060045351474|45.290000915527|2024-02-25|-0.24699|2015-08-23|0.19484|2021-09-12
2024-03-03 22:03:11|WEEKLY|07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP|-7.9288966086773|6|0.74045213116827|0.0163|-1|1|0.01633|7.23|-0.22222|48|-0.22222221661567|48|33.29|-0.24302|-0.15054|-0.18933612364285|-0.17427851912463|15.774495001447|27.426521622015|86.276848691378|0.571|0.429|0.3585|14|8|0.0032833121019108|0.10167380042463|39.220001220703|2015-05-31|-0.45702|2016-03-27|0.61098|2014-11-23
2024-03-03 22:03:13|WEEKLY|07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP|-12.413309690755|4|1.0419936828796||0|0|-0.03027|10.21|-0.21687|10|-0.21687409152198|10|45.63|0.04679|0.17169|0.22084026963659|0.22084026963659|140.31421514557|140.31421514557|66.009522398464|0.375|0.375|0.18311|8|1|0.00070097826086957|0.079612201086957|49.369998931885|2020-07-05|-0.24135|2017-10-15|0.54629|2016-12-25
2024-03-03 22:03:14|WEEKLY|07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP|-7.7949773594457|41|0.61079391337175||0|0|0.19485|6.7|0.14463|38|0.14462615343597|38|32.7|-0.13053|0.09481|-0.055390151788933|-0.0046866299973902|72.321892481237|96.941484384104|41.888321404637|0.5|0.3|0.19852|10|5|0.00029190735694823|0.07338795640327|24.540000915527|2017-10-08|-0.49229|2017-10-15|0.9608|2017-10-08
2024-03-03 22:03:15|WEEKLY|07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP|-33.120403259525|39|3.0547088255216||0|0|0.47852|26.7|-0.04201|24|-0.042012518445665|24|32.2|-0.05256|0.22851|0.58307895786544|0.74307180556452|394.49928077779|357.62784949487|97.063727407887|0.4|0.3|0.27033|10|2|0.0037479722222222|0.10583436111111|121.5384979248|2020-08-23|-0.38395|2017-10-15|0.68966|2017-10-08
2024-03-03 22:03:15|WEEKLY|07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP|6.2035034842897|3|0.33244894899104|-0.0374|1|1|-0.0374|6.95|-0.03478|84|-0.034783331735815|84|41.67|-0.22685|-0.16709|-0.078889053741567|-0.070719633879092|70.692798014177|78.845413801224|112.82467502308|0.444|0.333|0.24424|9|4|0.0017171883289125|0.068723713527851|15.800000190735|2017-05-14|-0.2054|2020-11-01|0.61201|2016-10-16
2024-03-03 22:03:16|WEEKLY|07510|100949|/equities/js-chunlan|SHANGHAICOMP|-4.9174361357517|4|0.45160777081503||0|0|-0.0099|4.08|-0.2334|10|-0.23339658890421|10|40.39|-0.09824|0.04136|-0.032043653223637|-0.077608004013865|60.291591860183|50.287117111333|42.061855710646|0.5|0.389|0.23295|18|4|0.00042539726027397|0.079503273972603|14|2015-06-21|-0.28436|2015-07-05|0.33764|2021-12-05
2024-03-03 22:03:18|WEEKLY|07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP|-11.743290936918|65|1.1121385432404||0|0|0.78973|9.46|0.14503|20|0.14503037322003|20|39|-0.14422|0.16441|0.27794237614771|0.27794237614771|172.56489221153|172.56489221153|40.084745276423|0.5|0.5|0.27829|6|0|0.0003360067114094|0.10605281879195|73|2022-07-31|-0.44458|2023-06-11|0.61102|2018-04-29
2024-03-03 22:03:19|WEEKLY|07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP|-6.9930480811771|26|0.83847302688357||0|0|0.44044|5.12|-0.29992|39|-0.29992350174624|39|21.86|-0.27925|-0.21997|-0.17624768568493|-0.17161946443948|30.367699325507|46.082104739156|38.331518276715|0.429|0.286|0.26405|14|4|0.00024885196374622|0.075539335347432|39.459999084473|2017-10-08|-0.45825|2017-10-15|0.96099|2017-10-08
2024-03-03 22:03:20|WEEKLY|07513|100354|/equities/jiang-su-etern|SHANGHAICOMP|-5.3867532127945|19|0.55947335429382||0|0|0.04444|5.16|0|54|0.15404043627228|31|46.19|0.17708|0.3989|-0.087692416912805|0.066492380440208|58.3226167461|112.97359176|193.1860666433|0.25|0.125|0.28246|16|3|0.0037765125495377|0.098515402906209|18.440000534058|2010-11-28|-0.47586|2011-07-24|0.46144|2015-05-31
2024-03-03 22:03:20|WEEKLY|07514|100575|/equities/jiangsu-exp|SHANGHAICOMP|10.462709331585|64|0.57118719098788|0.495|1|1|0.49496|11.87|-0.12821|11|-0.12820511253001|11|37.37|-0.04562|0.00265|-0.082792205285065|-0.089769092692572|58.102639827765|67.910919286875|210.08849000359|0.316|0.211|0.13871|19|7|0.0013991332470893|0.044542380336352|12.609999656677|2024-02-25|-0.13663|2011-06-12|0.18914|2014-04-13
2024-03-03 22:03:21|WEEKLY|07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP|-14.862095701693|4|1.8609156588311||0|0|0.02652|10.28|-0.14976|39|-0.047333335876465|29|45.5|0.01846|0.12792|-0.00013254017990224|0.074678738681702|96.931667511395|114.00506623|37.584002435644|0.5|0.333|0.23202|6|2|-0.0017601449275362|0.080771014492754|29.757154464722|2020-07-12|-0.35727|2024-02-04|0.22795|2024-01-28
2024-03-03 22:03:23|WEEKLY|07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP|-5.2449502602745|34|0.30512404905085||0|0|-0.17191|4.84|-0.23941|33|-0.23941063627905|33|34|-0.07702|-0.00726|-0.11778447175374|-0.15787772206144|52.453483972914|59.276338352471|48.888892313982|0.625|0.375|0.14498|8|3|-0.0012717704918033|0.055267278688525|12.819999694824|2018-03-18|-0.32955|2023-07-02|0.1873|2018-04-15
2024-03-03 22:03:24|WEEKLY|07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP|3.8884481706334|6|0.41546551829242|0.1368|1|1|0.13677|5.07|-0.19892|16|-0.058227852227081|57|41.44|-0.32436|-0.20396|-0.27730563313402|-0.30343260010651|24.554912227904|30.652259734239|48.89103401748|0.444|0.333|0.27855|9|4|-0.00050370370370371|0.071935211640211|31.579999923706|2016-11-13|-0.20457|2017-05-07|0.40148|2016-11-13
2024-03-03 22:03:24|WEEKLY|07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP|-15.769311443564|41|1.5064641183726||0|0|0.19135|13.65|-0.17363|44|-0.17363017086515|44|50|0.05521|0.25144|0.37475743124528|0.37475743124528|158.92334655|158.92334655|128.25497907723|0.5|0.5|0.28492|4|0|0.0037766666666667|0.10013895833333|35.714298248291|2021-08-15|-0.13037|2020-02-09|0.61007|2019-06-23
2024-03-03 22:03:25|WEEKLY|07519|101043|/equities/hengli-cylinde|SHANGHAICOMP|-61.545222496001|19|4.5506547521818||0|0|-0.0118|56.58|-0.09075|47|-0.090753236609276|47|43.29|0.37481|0.56951|1.0796098628296|1.6071018228609|917.03867090212|888.34074625294|356.90407460713|0.429|0.286|0.28661|14|4|0.0046763942307692|0.090536314102564|137.66000366211|2021-01-10|-0.51127|2017-10-15|1.07314|2017-10-08
2024-03-03 22:03:26|WEEKLY|07520|100519|/equities/hengshun-vineg|SHANGHAICOMP|-9.2947735233054|27|0.52288506998974|0.2144|-1|1|0.21435|8.43|-0.14665|26|-0.14664755322466|26|33.95|-0.06638|-0.00433|-0.13247078589191|0.024815023040498|15.247742947981|99.842283692239|236.46564291358|0.455|0.273|0.24924|22|10|0.0032019534282018|0.08093936610608|27.579999923706|2020-08-23|-0.50464|2011-07-24|0.68036|2015-07-19
2024-03-03 22:03:28|WEEKLY|07521|101009|/equities/high-hope|SHANGHAICOMP|-3.1246506509979|6|0.310305650354||0|0|0.08487|2.48|-0.14079|6|-0.14078608981371|6|40.78|-0.00176|0.16783|0.2261403513019|0.2799205004954|174.63559764994|155.82149150875|67.027026678716|0.444|0.333|0.24637|18|5|0.0016417591339648|0.08584949932341|25.950000762939|2015-06-21|-0.40928|2015-07-05|0.61123|2015-02-01
2024-03-03 22:03:29|WEEKLY|07522|100376|/equities/jiangsu-holly|SHANGHAICOMP|-9.4196472709605|8|1.0865547326418||0|0|0.22995|7.2|0.04309|5|0.043085211271399|5|47.63|-0.0966|0.09307|-0.058381335691028|-0.0019897765976054|55.246591912703|90.325019873611|57.097541675607|0.438|0.25|0.25343|16|3|0.0013917035110533|0.08882055916775|30.120000839233|2015-06-14|-0.30994|2015-07-05|0.61285|2018-11-11
2024-03-03 22:03:30|WEEKLY|07523|100594|/equities/hongdou-ind|SHANGHAICOMP|-3.1122705045528|60|0.24491304853166||0|0|0.37531|2.53|0.10354|31|0.10354226336274|31|38.56|-0.11725|0.13295|0.042112927764798|0.13681351122265|68.660171375332|121.03478162873|91.368722376078|0.667|0.389|0.23943|18|8|0.0021829349269588|0.083763452855246|8.25|2015-11-29|-0.52876|2011-07-24|0.43726|2013-09-15
2024-03-03 22:03:31|WEEKLY|07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP|-3.4136756739353|6|0.22036751011622||0|0|-0.09932|3.21|-0.16809|5|-0.16809114409469|5|35.58|-0.28878|-0.10777|-0.059687677445088|-0.063932912838202|67.563076763467|70.265487409226|43.744891204382|0.5|0.417|0.21772|12|3|0.00056756944444445|0.065259722222222|54.307998657227|2015-06-07|-0.27897|2015-07-05|0.61136|2015-05-24
2024-03-03 22:03:31|WEEKLY|07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP|-1.9016853625997|191|0.11920504420644||0|0|0.31174|1.7|-0.13876|7|-0.13875597862943|7|24.25|-0.15925|-0.05144|-0.073107245693517|-0.038711749232305|18.614971937615|58.238639686792|85.000002384186|0.667|0.375|0.25299|24|10|0.001535103626943|0.079449274611399|9.5869998931885|2015-06-07|-0.33712|2013-02-10|0.38589|2020-04-12
2024-03-03 22:03:33|WEEKLY|07526|101055|/equities/jiangnan-water|SHANGHAICOMP|-5.4499027241753|31|0.40962372060232|0.2752|-1|1|0.27516|4.61|0.29715|83|0.29714874798999|83|52.33|0.06165|0.13521|0.083517022981396|0.13879114126379|131.83479768325|147.52953241223|23.713991804877|0.583|0.417|0.21073|12|6|0.00019074468085106|0.071971595744681|20.389999389648|2011-03-27|-0.7607|2011-07-24|0.28449|2015-06-07
2024-03-03 22:03:34|WEEKLY|07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP|-9.3417167735924|20|0.55706358866532||0|0|0.05556|8.33|0.21655|165|0.21655168204472|165|62.17|-0.33276|-0.19639|0.19875621376582|0.21655168204472|152.94607032449|121.655|156.87382322919|0.5|0.167|0.28528|6|3|0.0036097959183673|0.088241530612245|24.840000152588|2016-11-27|-0.18601|2016-01-31|0.6117|2016-01-17
2024-03-03 22:03:35|WEEKLY|07528|100703|/equities/kanion|SHANGHAICOMP|-22.226688791349|32|2.1320053582542||0|0|0.13046|17.93|0.23066|66|-0.20332847525277|18|40.11|0.04506|0.10168|0.062642416590618|0.20248263507532|98.711344612901|135.05380611399|189.31475915519|0.389|0.167|0.24133|18|7|0.0023694953519256|0.081650876494024|34.319999694824|2015-06-14|-0.1869|2011-07-24|0.2438|2022-11-20
2024-03-03 22:03:36|WEEKLY|07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH|40.27945480348|1|3.9868483225459||0|0|0|53.88|0.02697|49|0.026972627704438|49|37.92|-0.10218|-0.00315|0.016615812092301|0.09462121580819|92.412040028487|153.2887059617|502.14355421012|0.615|0.462|0.26897|13|6|0.0049739148073022|0.088241399594321|67.980003356934|2021-01-10|-0.22003|2021-08-01|0.25484|2015-05-31
2024-03-03 22:03:37|WEEKLY|07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP|-29.22255442953|5|4.0108396320768||0|0|-0.02288|24.14|-0.2051|10|-0.2113230306071|12|32.38|-0.12181|0.00589|-0.10251127454345|-0.2113230306071|69.518723939748|78.868|87.305568648692|0.375|0.125|0.27945|8|2|0.0023592775665399|0.10264779467681|40.919998168945|2023-11-19|-0.20551|2024-02-04|0.37697|2023-06-04
2024-03-03 22:03:38|WEEKLY|07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP|-10.568811171307|6|1.0552289967979||0|0|0.14187|8.71|-0.18494|10|-0.13005783878476|62|38|-0.04859|0.10669|0.027212970485701|0.18190968673632|66.841096480152|282.67985950484|213.95234158547|0.6|0.4|0.23576|20|8|0.003471385620915|0.088127921568627|24.75|2015-06-14|-0.31291|2015-07-05|0.61199|2020-02-09
2024-03-03 22:03:39|WEEKLY|07532|101028|/equities/lianyungang-po|SHANGHAICOMP|-4.2150830755198|10|0.25602244784257|0.0885|-1|1|0.08845|3.71|-0.00245|92|-0.0024509196646227|92|42.44|0.00977|0.13862|0.16888053033399|0.18641752759729|306.48742064368|292.97539540749|111.37796272296|0.444|0.389|0.22925|18|6|0.0018712936610608|0.083008473479948|15|2015-06-21|-0.31548|2015-07-05|0.31536|2012-05-20
2024-03-03 22:03:40|WEEKLY|07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP|-14.274774973753|19|0.90868929822637|0.0039|-1|1|0.00389|12.79|-0.21048|23|-0.069255922937103|64|30|-0.3485|-0.14599|-0.11764645419135|0.066886473315615|32.482998814497|97.589407067451|165.18145307302|0.357|0.214|0.29369|14|4|0.0040149543378995|0.093757922374429|28.135999679565|2015-05-31|-0.4012|2017-10-15|0.68067|2017-10-08
2024-03-03 22:03:41|WEEKLY|07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP|-11.234761800362|4|1.275685640989||0|0|0.00445|8.95|-0.48569|5|-0.21192587806432|7|39.88|-0.13375|-0.00619|-0.14970123899108|-0.038623666483766|37.975560999891|86.557507557629|58.920342702467|0.625|0.375|0.21944|8|3|0.00076788819875777|0.087256055900621|35.5|2017-11-19|-0.21935|2017-11-26|0.61027|2017-11-12
2024-03-03 22:03:41|WEEKLY|07535|101057|/equities/linyang-electr|SHANGHAICOMP|-6.7603408565775|26|0.44340284589621|0.0821|-1|1|0.08211|6.26|-0.30123|37|-0.30122950699534|37|34|-0.10271|0.00182|0.0054857349905599|0.17680101412984|68.815685210939|186.53497018378|138.67967021544|0.444|0.278|0.2727|18|5|0.0026059968602826|0.090773956043956|15.710000038147|2015-06-07|-0.29419|2021-02-07|0.40928|2015-07-19
2024-03-03 22:03:43|WEEKLY|07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP|-11.522918405782|108|1.2109879697519||0|0|0.7111|9.97|0.43578|53|0.43577940081142|53|40.67|-0.01851|0.34766|0.45012484155553|0.94626883806937|161.49696490428|352.73668728|100.09726023528|0.5|0.333|0.30605|6|2|0.0042180911680912|0.10546467236467|71.040000915527|2021-10-31|-0.47977|2017-10-15|1.01707|2017-10-08
2024-03-03 22:03:44|WEEKLY|07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP|-14.491701003569|26|1.6027092269039|0.149|-1|1|0.14897|11.94|0.0425|12|0.042499108836603|12|24.92|-0.17056|-0.11397|-0.14724952128566|-0.11620243275531|31.214699883323|51.964651484188|86.14718525358|0.583|0.417|0.22646|12|6|0.0018734567901235|0.088102222222222|29.729999542236|2017-11-05|-0.22546|2024-02-04|0.61183|2017-10-29
2024-03-03 22:03:45|WEEKLY|07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP|-11.63579946401|4|1.1403658946694||0|0|-0.04451|10.09|-0.23455|13|-0.23454834112432|13|35|-0.14768|-0.07166|-0.13562991197227|-0.11643076372871|40.674367777501|59.643957241872|69.042003900237|0.6|0.4|0.16647|10|6|0.00054552407932011|0.067833087818697|31.34287071228|2017-04-16|-0.25247|2017-10-15|0.4|2017-10-08
2024-03-03 22:03:45|WEEKLY|07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP|-4.699093633702|45|0.40322809630948|0.3376|-1|1|0.33761|3.61|-0.16686|17|-0.16685764950659|17|34|-0.27903|0.12687|0.014445867180048|0.014445867180048|94.743368754465|94.743368754465|41.709171643011|0.375|0.375|0.24741|8|2|0.0032083860759494|0.089749905063291|26.790000915527|2017-10-08|-0.58191|2017-10-15|1.85823|2017-10-08
2024-03-03 22:03:46|WEEKLY|07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP|-11.974153988377|17|0.81667158410982||0|0|0.11488|10.17|-0.18104|22|-0.1810406279541|22|45|-0.00387|0.08273|0.029554342262222|0.029554342262222|102.96137186772|102.96137186772|76.599050974988|0.5|0.5|0.26848|6|2|0.0016929020979021|0.093516293706294|27.669239044189|2018-07-22|-0.18447|2022-01-09|0.61124|2018-07-15
2024-03-03 22:03:48|WEEKLY|07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP|-95.53013545483|41|8.5787276396448||0|0|0.23239|80.1|3.87051|97|3.8705102000554|97|31.21|-0.01776|0.10376|0.45078832295877|1.2780805493312|215.86536304461|468.30704487822|1294.0225805117|0.5|0.214|0.33718|14|4|0.0091368763102725|0.11327622641509|167.75999450684|2022-08-21|-0.32477|2015-07-05|0.61184|2014-11-16
2024-03-03 22:03:48|WEEKLY|07542|100837|/equities/phoenix-proper|SHANGHAICOMP|-4.1046500152519|21|0.42699293234103||0|0|0.16304|3.08|-0.0514|53|-0.1085702436426|11|33.77|-0.07809|0.00171|0.019434132890717|0.034716153889848|99.664309920195|107.88729119667|56.307130563859|0.455|0.318|0.26287|22|8|0.0010228833551769|0.082354862385321|18|2015-06-21|-0.2916|2015-07-05|0.40365|2015-07-19
2024-03-03 22:03:49|WEEKLY|07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP|-11.394106464414|33|0.8794001338311||0|0|0.07658|10.25|0.23168|16|0.23167818082787|16|36.38|-0.01363|0.0691|-0.090715948640539|-0.013330855680487|33.146436694462|88.476498075882|97.340933142719|0.625|0.375|0.21706|16|8|0.001402996742671|0.072794120521173|26.479999542236|2015-06-21|-0.3096|2015-07-05|0.42843|2015-07-19
2024-03-03 22:03:50|WEEKLY|07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP|-10.812846044147|71|0.63950890801382||0|0|0.14435|9.84|-0.08293|45|-0.082934606460665|45|68.75|0.10267|0.19466|-0.082934606460665|-0.082934606460665|91.707|91.707|69.408556743647|0.25|0.25|0.2459|4|1|0.00020982608695652|0.076944|17.270000457764|2022-05-22|-0.20049|2018-10-21|0.20062|2020-02-16
2024-03-03 22:03:51|WEEKLY|07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP|-23.713944945549|10|3.4043649191956||0|0|0.26787|18.23|0.0305|5|0.030500201243677|5|27.33|-0.19007|-0.08891|-0.1413194205206|-0.11811662982003|36.695948335416|49.410839720759|119.93420901969|0.5|0.417|0.25402|12|4|0.0034166172106825|0.09142234421365|47.680000305176|2018-02-04|-0.33984|2018-02-11|0.61053|2017-07-09
2024-03-03 22:03:53|WEEKLY|07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP|-13.555761601012|6|1.5846056625046|0.0976|-1|1|0.09756|11.47|0.03082|12|0.030819149780392|12|36.3|-0.2835|-0.18714|-0.034076141724215|-0.034076141724215|89.720756536393|89.720756536393|116.44669870883|0.3|0.3|0.34561|10|3|0.0032570652173913|0.091878369565217|57.200000762939|2017-03-05|-0.31601|2017-03-05|0.61097|2016-12-25
2024-03-03 22:03:53|WEEKLY|07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP|-10.031837010799|12|1.3780959862399||0|0|0.17843|8.38|-0.02974|51|0.080321303983018|18|48.63|-0.16613|-0.03481|0.12419791084322|0.17551046377662|155.82929950834|160.60571342561|124.33235013376|0.5|0.375|0.31495|8|2|0.003134|0.0947941|29.615394592285|2016-11-27|-0.21598|2024-02-04|0.61297|2016-04-17
2024-03-03 22:03:54|WEEKLY|07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP|-6.5261371437096|4|0.79615703204408||0|0|0.04545|4.62|-0.12477|71|-0.12477396583035|71|38.3|-0.06786|0.01715|-0.033304691765606|0.0033630073468607|38.471192720098|77.303613902524|119.0721584869|0.7|0.45|0.27498|20|12|0.0021525877763329|0.088161755526658|22.260000228882|2015-06-21|-0.31454|2015-07-05|0.37195|2009-04-05
2024-03-03 22:03:55|WEEKLY|07549|100570|/equities/sanfangxiang|SHANGHAICOMP|-2.2613915993566|39|0.18947573227927||0|0|0.26449|2.03|-0.13289|28|0.0032679708007368|11|40.17|-0.08724|0.0778|0.049255950551247|0.085685220172112|116.28485777722|134.10623539946|64.240503678851|0.333|0.278|0.23684|18|4|0.0016482391590013|0.082799106438896|8.8000001907349|2015-06-21|-0.59887|2011-07-24|0.45633|2009-05-10
2024-03-03 22:03:56|WEEKLY|07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP|-12.566805893231|4|1.593787641717||0|0|-0.13579|10.79|0.07734|51|0.077344105278137|51|42.63|-0.24056|-0.05112|-0.15970613097688|-0.15970613097688|54.706877338989|54.706877338989|77.327424150623|0.375|0.375|0.2224|8|1|0.0024538953488372|0.082401395348837|40.635669708252|2017-06-11|-0.56972|2018-03-25|0.6114|2017-05-28
2024-03-03 22:03:58|WEEKLY|07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP|-22.592991158955|4|2.3161076548796||0|0|-0.15086|18.69|0.17304|81|0.17304089444331|81|38.17|-0.40966|-0.21265|-0.085538950532481|-0.085538950532481|76.93734752|76.93734752|149.16201861423|0.333|0.333|0.3344|6|1|0.0055315517241379|0.10808870689655|36.849998474121|2020-05-17|-0.20945|2020-05-31|0.61133|2019-08-18
2024-03-03 22:03:58|WEEKLY|07552|101056|/equities/jixin-energy-t|SHANGHAICOMP|-3.4547211320051|60|0.31297472213994||0|0|0.21244|3.04|-0.28651|22|-0.28650646876778|22|37|-0.02741|0.03596|-0.10306409324115|-0.019625086804568|22.164057717221|64.656521607391|33.49124241799|0.625|0.438|0.29574|16|10|0.00026543778801843|0.083282181259601|16.520000457764|2015-06-21|-0.31109|2015-07-05|0.5|2021-11-07
2024-03-03 22:03:59|WEEKLY|07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP|-6.9397005483853|118|0.58501909198798|0.5891|-1|1|0.58906|6.16|0.77817|39|0.77817309946178|39|32|-0.0809|0.01458|0.074492890459931|0.14861176624857|139.92488515876|209.27480855135|176.50429313981|0.65|0.4|0.32641|20|10|0.003021571994716|0.098427569352708|25.620000839233|2021-09-05|-0.33651|2015-07-05|0.35729|2018-09-30
2024-03-03 22:04:00|WEEKLY|07554|100448|/equities/js-sunshine|SHANGHAICOMP|-2.1244330106215|88|0.17299689913488|0.3481|-1|1|0.34815|1.76|0.15611|37|0.15610807655003|37|38|0.04691|0.10957|0.19672123669048|0.19266539541992|269.49766158387|144.79721305834|39.111110899184|0.667|0.444|0.27418|18|11|0.00039278858625162|0.079861258106355|13.670000076294|2015-06-21|-0.2935|2015-07-05|0.31387|2022-03-13
2024-03-03 22:04:01|WEEKLY|07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP|-21.542923904372|31|1.938164638372|0.2836|-1|1|0.28357|17.66|0.31748|96|0.31747732895333|96|29.6|-0.16941|-0.08638|-0.1244914446358|-0.060378149803479|33.142263193954|65.857609387545|108.2827808887|0.7|0.5|0.25836|10|5|0.0025022392638037|0.097288128834356|33.490001678467|2023-04-16|-0.18939|2018-02-11|0.61038|2017-10-15
2024-03-03 22:04:03|WEEKLY|07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP|2.4866649874858|1|0.25277833909417||0|0|0|3.29|0.05611|14|0.056105636270345|14|40|-0.12251|-0.06329|0.038227693311663|-0.13151635201021|95.651123890197|51.853854676258|36.84210357693|0.545|0.364|0.31721|11|5|-0.00050015909090909|0.079652590909091|27.860000610352|2015-08-09|-0.22867|2022-05-15|0.31803|2015-07-12
2024-03-03 22:04:04|WEEKLY|07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP|3.9046812317961|2|0.21703578164263|-0.0175|1|1|-0.01754|4.48|-0.06347|61|-0.063465385305945|61|52.57|0.00249|0.03936|-0.077930650735588|-0.075601346194473|78.37973597343|85.43588578|48.941158244715|0.429|0.286|0.164|7|2|-0.0010292953929539|0.060124010840108|15.580426216125|2017-05-14|-0.16158|2017-11-26|0.35141|2016-12-11
2024-03-03 22:04:04|WEEKLY|07558|100434|/equities/wuzhong|SHANGHAICOMP|7.5627661394913|91|1.0454727042114|0.1542|1|2|0.02743|8.99|-0.28299|28|0.27074510791903|6|38.18|0.02444|0.17758|0.025757166616475|0.1757280452287|52.323379304865|166.69954491283|219.2682922007|0.588|0.353|0.30323|17|6|0.0036417185385656|0.095161664411367|42.470001220703|2015-06-07|-0.268|2015-09-06|0.51384|2022-05-15
2024-03-03 22:04:05|WEEKLY|07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP|-52.232518000114|4|4.7185366907696|-0.0672|-1|1|-0.06722|43.5|0.24597|76|0.24597082200301|76|58.67|-0.63616|0.14433|0.75071058440407|0.75071058440407|281.02230365|281.02230365|510.26720615707|0.333|0.333|0.33101|6|2|0.0096651830985915|0.10988653521127|56.669998168945|2023-08-13|-0.56072|2017-10-15|1.36652|2017-10-08
2024-03-03 22:04:06|WEEKLY|07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP|-11.599294239455|37|1.2282593896258||0|0|0.39036|10.12|0.06003|48|0.060025577472337|48|31.2|-0.1403|-0.01045|0.14057149695995|0.11412980645003|156.87761265763|125.87063935814|104.87046928091|0.5|0.4|0.37217|10|5|0.0038529597701149|0.10488591954023|39.919998168945|2020-11-29|-0.28628|2018-06-24|0.61033|2017-05-14
2024-03-03 22:04:08|WEEKLY|07561|100641|/equities/yangnong-chem|SHANGHAICOMP|-62.858663706016|77|5.0410550284103||0|0|0.49376|54.8|0.98588|65|0.98588077689886|65|37.67|-0.01598|0.09637|0.18171626089758|0.26800705517651|286.19618228648|375.66540693229|314.20216320741|0.5|0.389|0.2506|18|5|0.0031325066312997|0.083134045092838|169.67999267578|2021-02-21|-0.26094|2010-05-02|0.23229|2015-07-19
2024-03-03 22:04:09|WEEKLY|07562|100908|/equities/yueda-invest|SHANGHAICOMP|-5.2222932514781|4|0.56836916993591||0|0|-0.11765|4.18|-0.2093|25|-0.20930232675362|25|46.88|0.00371|0.08651|-0.0079715147404617|0.083135197195178|68.313405754222|145.92056930903|110.52352608843|0.625|0.438|0.24978|16|8|0.0016000132802125|0.078870491367862|24.780000686646|2015-06-07|-0.20256|2024-02-04|0.28779|2015-06-07
2024-03-03 22:04:10|WEEKLY|07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP|-26.113419778319|31|2.3449731536075||0|0|0.24798|22.35|-0.03352|54|-0.033522098253739|54|36.38|0.07166|0.13541|-0.012175143830639|0.0092620291221988|90.692454944009|99.52321614528|40.386700975505|0.625|0.375|0.30842|8|4|-0.00045753894080997|0.10283367601246|65|2017-11-19|-0.18978|2018-02-04|0.29713|2021-09-19
2024-03-03 22:04:10|WEEKLY|07564|100683|/equities/zhongtian-tech|SHANGHAICOMP|-14.160722090192|65|1.0034660221566|0.2879|-1|1|0.28792|13.38|0.94537|53|0.94536812926843|53|37.56|0.03099|0.12945|0.20844982082081|0.27722569419967|239.11714773155|249.57939049493|156.80300159855|0.5|0.333|0.24623|18|6|0.0028992702702703|0.083882067567568|27.60000038147|2022-07-24|-0.61386|2011-07-24|0.60989|2015-05-31
2024-03-03 22:04:11|WEEKLY|07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP|-2.7927650580513|20|0.14112314574846|-0.0038|-1|1|-0.00377|2.66|-0.03959|10|-0.039586162790538|10|40.5|-0.26926|-0.23156|-0.1121320623219|-0.24474750048181|47.992983288695|37.328000317875|53.521130746931|0.667|0.5|0.30309|6|4|-0.00075900763358779|0.058857480916031|11.800000190735|2019-03-10|-0.15631|2019-03-17|0.47284|2019-01-13
2024-03-03 22:04:13|WEEKLY|07566|100885|/equities/zongyi|SHANGHAICOMP|-4.3775461609423|44|0.42563747065466||0|0|0.36348|3.8|0.0049|138|0.004899232791008|138|34.85|-0.10994|0.00119|-0.026001771635593|-0.034407992796782|63.070294000556|67.546466080906|57.341180555865|0.5|0.35|0.2985|20|8|0.0013223513513514|0.092762121621622|32.5|2015-06-14|-0.3338|2015-07-05|0.34362|2015-07-19
2024-03-03 22:04:14|WEEKLY|07567|100707|/equities/changyun|SHANGHAICOMP|-6.4731091313942|4|0.85503953242436||0|0|0.07547|4.41|-0.19697|17|-0.19696970791637|17|34.32|-0.14227|-0.04494|-0.043054844504106|-0.09030091409491|38.283220816095|42.930055477212|73.134323283088|0.636|0.364|0.24505|22|9|0.00094101583113456|0.073847559366755|20.690000534058|2015-04-12|-0.25235|2024-02-04|0.30846|2009-04-19
2024-03-03 22:04:15|WEEKLY|07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP|16.50250198433|2|1.0758325193022|0.029|1|2|-0.01598|19.71|-0.12213|17|-0.036177109056878|38|39.89|-0.01518|0.07825|0.051201251030849|0.0099988867294743|152.23342803074|101.70585187891|81.34543729609|0.579|0.316|0.20531|19|9|0.0011597760210804|0.077554914361001|51.080001831055|2009-08-09|-0.22963|2015-07-05|0.31271|2016-11-13
2024-03-03 22:04:16|WEEKLY|07569|100487|/equities/ganyue-express|SHANGHAICOMP|3.7262780886227|22|0.26711999261754|0.1017|1|2|0.07786|4.43|-0.02222|16|-0.022222201618148|16|35.76|0.05718|0.08857|0.10855903226904|0.13380927720671|253.46913155291|208.52936419154|108.1807095314|0.667|0.429|0.12706|21|11|0.000735|0.04791420984456|9.9499998092651|2015-06-14|-0.15939|2015-06-21|0.18414|2009-08-09
2024-03-03 22:04:17|WEEKLY|07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP|8.5245932036938|11|1.0623367185356||0|0|0.16034|11|-0.16088|13|-0.16088329894691|13|26.69|-0.44462|-0.26|-0.14219291744429|-0.15448193701422|20.705404134015|34.014560668952|232.07730399782|0.615|0.462|0.28733|13|5|0.0053295798319328|0.089864425770308|21.275526046753|2016-12-11|-0.34236|2017-05-28|0.61096|2016-11-27
2024-03-03 22:04:18|WEEKLY|07571|100625|/equities/hongcheng-ww|SHANGHAICOMP|8.1654706062603|42|0.57772321072049|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|0.0022434496644295|0.063283758389262|13.572999954224|2011-02-20|-0.46264|2011-07-24|0.25161|2015-10-18
2024-03-03 22:04:19|WEEKLY|07572|100527|/equities/hongdu-avia|SHANGHAICOMP|-20.472715867379|105|1.713575081105||0|0|0.41686|17.85|-0.32592|25|-0.32591938530702|25|41.56|0.10407|0.27906|0.10343263272663|0.2137973876944|62.185327986704|197.16703312733|186.79364626945|0.625|0.438|0.28895|16|6|0.0032178283485045|0.098963797139142|63.180000305176|2021-01-10|-0.30417|2015-07-05|0.37901|2014-09-07
2024-03-03 22:04:20|WEEKLY|07573|100564|/equities/lianchuang|SHANGHAICOMP|-35.177495622614|6|3.2949815854498||0|0|-0.0825|30.44|0.07953|77|0.079532629441411|77|41.33|0.03688|0.10636|-0.050787951599866|0.10294321769696|25.627984626162|96.034008814948|751.60491606136|0.556|0.278|0.31503|18|9|0.0051481842456609|0.097576622162884|40.099998474121|2021-08-15|-0.29556|2015-07-05|0.52087|2015-07-26
2024-03-03 22:04:21|WEEKLY|07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP|-26.782896499036|12|3.8790820640856||0|0|0.28439|19.25|0.02049|14|0.020485546118184|14|28.08|-0.31678|0.28618|0.19513990632028|0.2520284409555|206.27939301026|226.50641595504|213.42087374981|0.5|0.417|0.40293|12|4|0.013052270114943|0.10843778735632|54.919998168945|2023-11-12|-0.75118|2017-10-15|3.31013|2017-10-08
2024-03-03 22:04:22|WEEKLY|07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP|-14.40524392303|39|1.420165962215||0|0|0.2342|13.57|-0.28659|60|-0.28659050470374|60|39.13|-0.72223|0.37129|-0.17475655490613|-0.18149102144528|43.613478296458|65.89126101|106.4549713535|0.5|0.25|0.44685|8|4|0.0094249572649573|0.10565888888889|78.580001831055|2017-10-08|-0.75102|2017-10-15|3.00823|2017-10-08
2024-03-03 22:04:25|WEEKLY|07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP|18.134903838544|2|1.7196912918348|0.0074|1|1|0.00736|23.28|-0.19001|31|0.27595267645058|46|32.96|-0.05872|0.01308|-0.03839225226596|0.066164668040511|34.474720969916|102.95266119407|172.18934836113|0.565|0.304|0.19742|23|12|0.0022771805006588|0.075009631093544|43.729999542236|2010-11-14|-0.32211|2013-04-14|0.34828|2021-07-04
2024-03-03 22:04:26|WEEKLY|07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP|-66.693187388373|5|6.1933794909715||0|0|-0.08274|56.01|0.00242|63|0.0024227456376231|63|29.5|-0.05927|0.05768|0.12014773463651|0.14434372263581|248.31024574736|261.38835717369|1066.8571108863|0.538|0.462|0.24082|26|9|0.0048554604409857|0.090858936446174|86.779998779297|2022-01-09|-0.23334|2015-07-05|0.23905|2009-12-06
2024-03-03 22:04:27|WEEKLY|07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP|17.96076984314|3|1.854743576355|0.2226|1|2|0.07661|23.47|-0.03805|12|-0.038052842862587|12|34|-0.17281|0.01209|-0.042820603171939|-0.042820603171939|91.61707995|91.61707995|145.98434004076|0.222|0.222|0.24001|9|0|0.0032890909090909|0.088006883116883|30.319999694824|2023-03-19|-0.33066|2023-06-25|0.27865|2018-04-15
2024-03-03 22:04:27|WEEKLY|07579|101111|/equities/jihua-group|SHANGHAICOMP|-3.0394316575609|19|0.16359303111403|0.007|-1|1|0.00699|2.84|-0.03714|106|-0.037135683035078|106|67.2|0.37592|0.47931|0.56682594660041|0.77591223319332|483.56579693506|366.51019440266|49.824561564949|0.6|0.4|0.22688|10|5|0.00052211594202899|0.071565536231884|27.700000762939|2015-08-23|-0.19529|2016-01-10|0.55776|2015-08-16
2024-03-03 22:04:28|WEEKLY|07580|101086|/equities/jlec|SHANGHAICOMP|-2.8197954467546|34|0.22349478168637||0|0|-0.0042|2.39|0.00873|27|0.0087336162705987|27|48.07|0.06134|0.16978|-0.076354021543835|-0.12684870232815|58.687742218688|49.89945092226|55.581395323048|0.429|0.357|0.16031|14|6|0.00033917847025496|0.063603073654391|10.680000305176|2015-06-21|-0.30418|2015-07-05|0.34419|2010-03-28
2024-03-03 22:04:30|WEEKLY|07581|100424|/equities/jilin-forest|SHANGHAICOMP|-10.599384882377|5|1.17333395019||0|0|-0.04529|8.54|0.19889|25|0.19889009055497|25|50.57|0.11606|0.20606|0.2377233768426|0.30000152523943|506.0571128591|271.07572558829|139.3148418013|0.786|0.429|0.27108|14|8|0.0025873595505618|0.092550547752809|18.569999694824|2021-01-17|-0.25054|2015-07-05|0.46315|2021-01-03
2024-03-03 22:04:31|WEEKLY|07582|100561|/equities/microelect|SHANGHAICOMP|-7.2850825530336|4|0.65357223772528||0|0|-0.20935|6.47|-0.29233|20|-0.29232804958652|20|29.54|-0.21381|-0.0597|-0.099800947656873|-0.093380038242048|16.589204570679|22.426467069816|210.26974308518|0.538|0.462|0.27719|26|7|0.0030240077821012|0.092641880674449|13.520000457764|2015-06-21|-0.27293|2015-07-05|0.33829|2015-07-19
2024-03-03 22:04:32|WEEKLY|07583|100974|/equities/jilin-yatai|SHANGHAICOMP|-1.9098156695746|24|0.16960024013115|0.2654|-1|1|0.2654|1.55|-0.19403|29|-0.19402983879613|29|28.54|-0.06518|0.01018|-0.098460441559052|-0.1500812432307|19.855122216802|22.414328882397|33.991227451013|0.538|0.346|0.20555|26|10|-0.00013860130718954|0.07222016993464|16.430000305176|2015-06-07|-0.21965|2015-07-05|0.31847|2021-10-17
2024-03-03 22:04:33|WEEKLY|07584|100910|/equities/tyan-home|SHANGHAICOMP|-3.521662450018|4|0.39374884801037||0|0|0.00373|2.67|-0.082|10|-0.081999416367585|10|30.82|-0.02378|0.1268|0.1998147684166|0.29425025489502|284.42026445162|289.69163276171|108.53658678417|0.409|0.273|0.29858|22|5|0.0034346402349486|0.10561484581498|33.549999237061|2015-06-07|-0.27922|2010-03-14|0.47208|2022-01-16
2024-03-03 22:04:34|WEEKLY|07585|101138|/equities/jinduicheng|SHANGHAICOMP|-10.644639494624|46|0.68913296742551||0|0|0.05669|10.15|0.37568|41|0.37567604402531|41|35.5|-0.02273|0.06958|0.032379323856614|0.020173928474645|105.1784155983|91.232640498834|74.863548530931|0.7|0.45|0.23434|20|9|0.0010477880794702|0.080118728476821|34.299999237061|2010-11-14|-0.25785|2015-07-05|0.3001|2010-10-17
2024-03-03 22:04:36|WEEKLY|07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP|-23.290488565099|20|1.904723686262||0|0|0.19357|20.33|0.66393|127|0.66392968091962|127|107|0.34541|0.47665|0.66392968091962|0.66392968091962|166.393|166.393|99.552252913452|0.5|0.5|0.19368|2|0|0.0015129613733906|0.084695278969957|36.650001525879|2022-08-14|-0.15776|2022-04-17|0.22977|2021-07-18
2024-03-03 22:04:36|WEEKLY|07587|942833|/equities/vgrass-fashion|SHANGHAICOMP|-12.141502663558|4|1.1370556833026|-0.0164|-1|1|-0.01639|9.3|0.12264|27|0.12263569541696|27|24.72|0.00938|0.11911|0.06538987170826|0.17697095962416|79.02769944483|141.29221564833|37.334404848264|0.5|0.333|0.24261|18|7|0.00056392857142857|0.088071049107143|33.159999847412|2014-12-14|-0.26715|2017-10-15|0.61067|2021-05-02
2024-03-03 22:04:37|WEEKLY|07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP|-13.84255417534|19|1.6558397111698||0|0|0.26569|10.53|-0.18983|14|-0.18983053477527|14|33.13|-0.09678|-0.05656|-0.10948593434459|-0.14766821843156|52.926385757962|50.732703652047|37.877682328051|0.625|0.5|0.26673|8|4|-0.0012328268551237|0.088939469964664|44.271446228027|2018-09-02|-0.20391|2022-05-01|0.45118|2018-08-12
2024-03-03 22:04:38|WEEKLY|07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP|-25.445768493042|11|1.9492615450252|0.1273|-1|1|0.12735|20.9|-0.15281|49|-0.15281215510691|49|39.2|-0.1|-0.0055|0.10785770844698|0.10960771548898|115.69523029025|105.26264913453|203.81406704485|0.6|0.5|0.29819|10|5|0.0042114925373134|0.089326666666667|56.169998168945|2020-11-22|-0.16126|2020-12-27|0.61108|2016-03-20
2024-03-03 22:04:39|WEEKLY|07590|100375|/equities/jinjian-cereal|SHANGHAICOMP|-7.0107624965493|24|0.57435590964038|0.1194|-1|1|0.11944|6.93|-0.00127|7|-0.001269064560483|7|41.06|0.00851|0.07001|0.15051986989882|0.17810895740074|293.26683322711|241.23249037821|140.28339570987|0.611|0.389|0.24172|18|10|0.0023570078740157|0.083290485564304|16.379999160767|2020-08-23|-0.22841|2015-09-06|0.61011|2020-04-05
2024-03-03 22:04:41|WEEKLY|07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP|-3.840943356708|26|0.28193923595184||0|0|0.09893|3.37|-0.38284|32|-0.38283827642722|32|41.75|-0.03645|0.0686|-0.14924260377096|-0.14924260377096|66.9217446|66.9217446|40.262842671879|0.5|0.5|0.24484|4|1|-0.0026244270833333|0.086048541666667|11.199999809265|2021-09-05|-0.18162|2023-08-27|0.20575|2021-09-05
2024-03-03 22:04:41|WEEKLY|07592|101027|/equities/jinling-hotel|SHANGHAICOMP|-8.5200633044915|20|0.79796710289386||0|0|0.1385|6.78|0.2788|87|0.27879695984939|87|53.86|0.01651|0.16311|0.028056077571403|0.0022513620616555|107.58819062672|92.982499590967|141.54489068483|0.429|0.357|0.23327|14|3|0.002017787839586|0.075842250970246|36.75|2015-06-21|-0.35515|2015-07-05|0.35556|2022-01-16
2024-03-03 22:04:42|WEEKLY|07593|101022|/equities/datong-coal|SHANGHAICOMP|11.042817893212|24|1.2185652580271|0.359|1|2|0.30946|14.26|-0.12636|43|-0.12636170420833|43|34.71|-0.02957|0.08715|0.010539756839977|0.17555649186934|55.042136837777|291.82340140462|179.14573066009|0.667|0.381|0.27373|21|9|0.0028671409574468|0.090546489361702|27.540000915527|2010-10-31|-0.23693|2015-07-05|0.35921|2021-09-05
2024-03-03 22:04:43|WEEKLY|07594|1031312|/equities/jinneng-science|SHANGHAICOMP|-8.0662580050448|146|0.61023960547677|0.5557|-1|1|0.55569|7.14|0.44911|43|0.44910854626156|43|50.5|0.13214|0.20964|0.44910854626156|0.44910854626156|144.911|144.911|33.711047042529|0.25|0.25|0.2815|4|1|-0.0012068587896254|0.083441844380403|32.5|2017-05-21|-0.1977|2021-04-18|0.3848|2017-05-21
2024-03-03 22:04:44|WEEKLY|07595|100651|/equities/jinxi-axle|SHANGHAICOMP|-4.1743184812327|20|0.30711595889072|0.0392|-1|1|0.03916|3.68|-0.38462|5|-0.13110539247037|18|36.6|-0.05336|0.01807|0.0086455011410278|-0.0014774868836364|51.374728739416|54.305745726098|55.371653888827|0.65|0.45|0.26113|20|11|0.0012446604527297|0.085673861517976|17.989999771118|2015-06-14|-0.47731|2010-05-09|0.318|2015-07-26
2024-03-03 22:04:46|WEEKLY|07596|100435|/equities/jinyu-group|SHANGHAICOMP|-10.396200414093|5|0.79977167976763||0|0|0.0125|8.69|-0.13283|8|-0.13282966442382|8|47.06|0.05152|0.244|0.18777105228929|0.16197789804903|190.97365772352|120.56107307323|97.53086115829|0.625|0.5|0.22061|16|7|0.0021224306472919|0.078577675033025|33.400001525879|2017-10-08|-0.49386|2011-10-16|0.81782|2017-10-08
2024-03-03 22:04:47|WEEKLY|07597|101160|/equities/dragon-molybde|SHANGHAICOMP|-9.2645088495401|68|1.1668674402067||0|0|0.44272|7.88|0.08035|52|0.080351685012021|52|48.1|0.11616|0.31663|0.23430557933806|0.23430557933806|149.9806691|149.9806691|76.401008486999|0.2|0.2|0.30579|10|1|0.0023350547445255|0.10835229927007|29.5|2022-07-03|-0.25771|2015-07-05|0.40923|2022-03-27
2024-03-03 22:04:48|WEEKLY|07598|100425|/equities/jinzhou-port|SHANGHAICOMP|-2.9081977880201|36|0.21086341645066|0.1732|-1|1|0.1732|2.53|-0.18217|14|-0.18216925299593|14|36.85|-0.0679|0.03018|-0.013806856151759|0.0079798919458465|62.961299416613|91.090773387967|76.852974753341|0.8|0.45|0.20697|20|13|0.0012198445595855|0.07144670984456|11.810000419617|2015-06-07|-0.2573|2022-03-20|0.61076|2022-03-06
2024-03-03 22:04:48|WEEKLY|07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP|-0.19857741802469|71|0.010283441807168||0|0|0.28627|0.182|0.24348|59|-0.10458140473536|19|70.1|0.19213|0.23179|0.17183848106535|0.1538276885251|227.53989549554|143.66291461713|67.910444690671|0.6|0.3|0.15955|10|3|4.5901426718549E-5|0.047473476005188|1.0240000486374|2015-05-31|-0.15768|2015-07-05|0.18087|2015-04-19
2024-03-03 22:04:49|WEEKLY|07600|101136|/equities/jishi-media|SHANGHAICOMP|-2.0068027726086|6|0.18083674002126||0|0|0.0407|1.65|-0.22581|25|0.056122394364761|47|43.5|0.019|0.10393|-0.1064199474713|-0.076573327638251|54.258360873191|70.084037346376|27.522935907517|0.357|0.286|0.22033|14|5|-0.00050991856677524|0.075957540716612|11.560000419617|2015-06-21|-0.35754|2022-01-30|0.55652|2022-01-23
2024-03-03 22:04:51|WEEKLY|07601|101090|/equities/joeone|SHANGHAICOMP|-11.760308652125|3|1.1208833116596||0|0|-0.08701|9.12|-0.03341|63|-0.033410132679385|63|35.94|0.01347|0.08257|0.058145826543805|0.028047300681469|140.64054655395|92.543523126827|42.65668963306|0.667|0.444|0.21674|18|10|0.00028921417565485|0.072864560862866|40.090000152588|2015-06-07|-0.31766|2016-01-17|0.39066|2015-07-19
2024-03-03 22:04:52|WEEKLY|07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH|-13.041059844446|28|0.84532752923034|-0.0515|-1|1|-0.05148|12.05|0.80634|84|0.8063367238142|84|46.25|0.13038|0.24562|0.16623878682986|0.19835865956827|210.407275203|198.39946212202|322.53747306942|0.438|0.313|0.26112|16|5|0.0033713559322034|0.082919895697523|27.239999771118|2015-05-24|-0.29019|2015-07-05|0.36603|2015-04-12
2024-03-03 22:04:53|WEEKLY|07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP|-23.243036423674|72|2.3803696427034|0.6896|-1|1|0.6896|18.23|-0.3764|11|-0.37639769319612|11|26|-0.35827|-0.11347|0.18567179160773|0.33587086662069|87.636737074722|201.61207572173|544.39262600222|0.6|0.5|0.32562|10|4|0.0088839879154079|0.10964265861027|130.01434326172|2021-09-26|-0.35112|2023-07-23|0.61077|2017-09-03
2024-03-03 22:04:54|WEEKLY|07604|101005|/equities/jointown-pharm|SHANGHAICOMP|-8.4722791295523|34|0.65487941724507||0|0|0.22929|8|-0.00441|53|-0.17586413940463|2|40.44|-0.04715|0.04013|-0.077390025813414|-0.091985036638073|59.61988254547|59.883970856949|42.598507494671|0.375|0.313|0.20643|16|4|3.6823529411765E-5|0.072025279411765|35.200000762939|2015-06-21|-0.30336|2023-07-02|0.23178|2015-02-15
2024-03-03 22:04:55|WEEKLY|07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH|-29.448882202414|12|2.2945783532522||0|0|0.14566|25.28|-0.15215|72|-0.15214902983181|72|52.29|0.14263|0.1913|0.17169797929572|0.42640354317287|148.21293207126|229.72608698545|355.15595080445|0.571|0.286|0.25197|14|8|0.0033359084791386|0.087984118438762|83.379997253418|2020-09-06|-0.34192|2015-09-13|0.30432|2015-05-03
2024-03-03 22:04:57|WEEKLY|07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-27.620011782665|47|2.4018032820277|0.4869|-1|1|0.48688|22.48|-0.25124|20|-0.25123905947596|20|51.33|-0.01249|0.05002|0.52246063448211|0.52246063448211|171.92727616|171.92727616|135.83075658899|0.333|0.333|0.3018|6|3|0.0028833333333333|0.093419011299435|107.87999725342|2021-02-21|-0.136|2020-01-26|0.61027|2017-03-26
2024-03-03 22:04:57|WEEKLY|07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP|-14.461302121374|21|1.2126799815566||0|0|0.09231|12.98|-0.35481|10|-0.21628047295446|31|30.29|-0.36491|-0.22903|-0.16478074649325|-0.17575344510333|31.831465803028|55.878727146278|186.49424527435|0.429|0.214|0.28833|14|5|0.0037057207207207|0.088497882882883|28.610000610352|2015-06-21|-0.18394|2016-01-10|0.61161|2015-06-14
2024-03-03 22:04:58|WEEKLY|07608|1024782|/equities/junhe-pumps|SHANGHAICOMP|-8.2864167904051|20|1.0120324907801||0|0|0.16537|6.46|-0.06466|96|-0.064658754049993|96|32|-0.4674|-0.07169|-0.11704352927934|-0.07650045772564|59.416208797232|85.27120644|94.088214111841|0.4|0.2|0.28911|10|3|0.005298790560472|0.088971356932153|26.049999237061|2017-10-08|-0.61123|2017-10-15|1.744|2017-10-08
2024-03-03 22:04:59|WEEKLY|07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP|-4.0676414624594|71|0.24637720926511|0.0102|-1|1|0.01018|3.89|-0.26816|14|-0.26815639655306|14|40.79|0.16283|0.28834|0.42328406595646|0.42328406595646|494.13173142706|494.13173142706|82.432723418273|0.429|0.429|0.25684|14|5|0.0024091887675507|0.088904321372855|11.359999656677|2020-08-16|-0.48112|2011-10-16|0.57792|2020-07-26
2024-03-03 22:05:00|WEEKLY|07610|101020|/equities/kailuan|SHANGHAICOMP|6.8141482506902|15|0.57589249407344|0.1638|1|2|0.14327|7.9|0.35171|69|0.35171099318105|69|43.82|0.05824|0.14301|0.1721014480419|0.16459637422478|307.7970132807|220.06990377027|117.99850474697|0.529|0.412|0.25223|17|7|0.001763860342556|0.083424242424242|29|2009-07-26|-0.20541|2015-07-05|0.26987|2021-01-24
2024-03-03 22:05:02|WEEKLY|07611|101204|/equities/kama-b|SHANGHAICOMP|-0.3562470430329|71|0.024165146358522|0.3029|-1|1|0.3029|0.313|0.34134|15|0.3413376075969|15|35.1|0.07246|0.19098|0.19314001110525|0.2335272684499|361.46539043307|322.28683371923|165.60846606733|0.65|0.5|0.20321|20|6|0.002145|0.07309420984456|1.6990000009537|2015-06-07|-0.25669|2015-06-28|0.37616|2015-05-17
2024-03-03 22:05:03|WEEKLY|07612|100327|/equities/beida-jade-bir|SHANGHAICOMP|-2.491936925927|118|0.24052296086885|0.3876|-1|1|0.38764|2.18|-0.36306|8|-0.16266663869222|12|30.75|0.0082|0.1181|0.010512860354767|0.037158867049783|77.551926228695|98.386204622124|101.39534744461|0.45|0.3|0.25522|20|7|0.0023206830601093|0.085083620218579|18.479999542236|2015-06-07|-0.27006|2015-07-05|0.61101|2015-05-24
2024-03-03 22:05:03|WEEKLY|07613|1162085|/equities/keboda-tech|SHANGHAICOMP|-71.45060278131|5|7.1270215937325||0|0|-0.18162|66.1|-0.10309|82|-0.1030944430863|82|27.25|-0.25667|-0.18961|-0.27723030085605|-0.19484196960399|24.548728342278|51.616333772661|128.24989774924|0.5|0.375|0.35109|8|3|0.0036245945945946|0.10908905405405|97.980003356934|2021-12-26|-0.2139|2020-03-22|0.27787|2022-11-06
2024-03-03 22:05:04|WEEKLY|07614|100657|/equities/keda-indu|SHANGHAICOMP|9.8046272855749|6|1.0100492402804|0.0093|1|1|0.00933|11.9|0.2957|65|-0.19364163841246|14|34.86|0.05256|0.13114|-0.0023129111417775|0.13761978173849|38.846873810946|199.58572386095|235.50365488653|0.714|0.381|0.27952|21|11|0.0035712754409769|0.093056947082768|27.989999771118|2010-12-19|-0.48643|2011-08-28|0.29815|2021-01-10
2024-03-03 22:05:05|WEEKLY|07615|1162064|/equities/keeson-tech|SHANGHAICOMP|-12.848183303988|4|1.1864095183982|-0.0244|-1|1|-0.02441|10.49|0.08223|19|0.08223270902014|19|36.17|-0.07142|0.03075|-0.075320085642265|-0.075320085642265|83.02110999|83.02110999|47.957922659102|0.333|0.333|0.23452|6|2|-0.0019591363636364|0.078763454545455|27.2421875|2021-10-31|-0.15512|2024-02-04|0.26942|2021-09-12
2024-03-03 22:05:07|WEEKLY|07616|1062257|/equities/kehua-a|SHANGHAICOMP|-16.33034905851|4|1.7314943032088||0|0|-0.11607|13.75|-0.02482|73|-0.024816446276967|73|51.33|-0.01969|0.02675|-0.095649183961334|-0.095046380876645|64.953395233613|71.967331346658|57.006631515677|0.667|0.5|0.25265|6|3|0.00014569131832797|0.084007524115756|38.840000152588|2018-01-14|-0.21818|2020-12-27|0.53358|2018-01-14
2024-03-03 22:05:07|WEEKLY|07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP|-33.319639036027|26|4.2394523734066|-0.2029|-1|1|-0.20293|30.41|0.46968|52|0.46968037523108|52|51.75|0.02232|0.14777|0.17931806598821|0.27221194634622|156.93043636757|157.95238832|188.12280821196|0.75|0.5|0.26128|4|2|0.0051726724137931|0.090269956896552|41.990001678467|2023-06-25|-0.14438|2024-02-04|0.29143|2019-08-18
2024-03-03 22:05:08|WEEKLY|07618|953122|/equities/kingclean-electric|SHANGHAICOMP|-23.565940313991|42|1.9666033197938||0|0|0.10901|22.15|-0.05256|41|-0.052563801205167|41|29.07|-0.09208|-0.02859|-0.019049898355179|-0.068437542760418|78.866508758159|80.37140404099|66.616540206106|0.357|0.214|0.26513|14|4|0.0018238392857143|0.089508147321429|115|2015-06-07|-0.29191|2015-06-21|0.61083|2015-05-24
2024-03-03 22:05:09|WEEKLY|07619|100387|/equities/kingfa|SHANGHAICOMP|-7.7977097663471|43|0.57636347153434|0.1942|-1|1|0.19416|7.18|-0.18926|34|-0.18926296333257|34|31.91|0.01646|0.11589|0.070649126183405|0.11729905640012|112.87173855434|191.18598690631|143.22760446734|0.727|0.5|0.2388|22|13|0.0021593413978495|0.080596061827957|32.799999237061|2021-02-07|-0.29213|2015-07-05|0.27899|2020-07-12
2024-03-03 22:05:10|WEEKLY|07620|100668|/equities/korla-pear|SHANGHAICOMP|-15.777745898864|4|2.3653914781426||0|0|-0.0754|10.84|-0.263|3|0.042531102988612|34|25.54|-0.17285|-0.081|-0.1250532403093|-0.10355680156111|7.5517245772762|21.888399998507|149.10591720808|0.607|0.429|0.28939|28|14|0.0029958635097493|0.098309526462396|39.290000915527|2016-12-18|-0.29333|2015-07-05|0.3375|2023-12-31
2024-03-03 22:05:11|WEEKLY|07621|100607|/equities/kunming-pharm|SHANGHAICOMP|16.392826826292|14|1.8942527450899||0|0|-0.08264|19.87|-0.22097|19|0.44816324662189|64|32.74|-0.10618|-0.0002|-0.065533672858459|0.074398069216214|29.752464395021|116.88333748336|408.00824037293|0.478|0.261|0.2682|23|11|0.0039760835509138|0.085464608355091|26.090000152588|2023-06-04|-0.50107|2011-10-02|0.50284|2019-06-23
2024-03-03 22:05:12|WEEKLY|07622|102093|/equities/tianhua-chemis|SHANGHAICOMP|-8.3756587999803|4|1.2707278337469||0|0|-0.41682|7.58|-0.39646|36|-0.21089382461236|12|29.92|-0.10022|0.00318|-0.02851512638225|0.06873344570129|37.423435455367|135.59716953389|278.67646485206|0.625|0.375|0.28625|24|13|0.0044699029126214|0.10061205270458|25|2015-06-21|-0.34202|2020-03-15|0.53747|2020-03-08
2024-03-03 22:05:13|WEEKLY|07623|1072211|/equities/ktk-a|SHANGHAICOMP|-8.7683538320464|26|0.85705550165538||0|0|0.11583|7.71|-0.00343|62|-0.0034285409109931|62|35|-0.00251|0.05094|-0.066343164301344|-0.096565391814169|67.564425203539|64.069437393712|29.319243354056|0.625|0.5|0.26092|8|4|-0.0025497704918033|0.072801672131148|27.395624160767|2018-03-18|-0.22409|2021-04-04|0.18384|2024-02-25
2024-03-03 22:05:14|WEEKLY|07624|942821|/equities/kuaijishan|SHANGHAICOMP|-10.657250869334|6|0.73975774206335||0|0|0.07562|9.29|-0.23809|55|-0.23808643634881|55|39.67|-0.22907|-0.11938|-0.1822913739378|-0.14505010676612|34.542483694556|51.653084449197|99.464666060835|0.417|0.333|0.27445|12|3|0.0016002910602911|0.07687027027027|21.680000305176|2015-06-21|-0.23802|2022-05-22|0.57388|2014-09-07
2024-03-03 22:05:15|WEEKLY|07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP|-7.6031996352942|4|0.92911398497592||0|0|-0.16098|6.13|-0.28188|17|-0.28187564619979|17|35.7|-0.21905|-0.1194|-0.091437997647286|-0.12072743895|48.650165702344|52.980574432038|40.250555484343|0.6|0.4|0.29298|10|4|0.00077005555555556|0.10539394444444|43.130001068115|2017-10-08|-0.28323|2017-10-15|0.61039|2017-02-19
2024-03-03 22:05:16|WEEKLY|07626|100323|/equities/zj-real-estate|SHANGHAICOMP|12.454830114141|14|3.2847765715907|0.2321|1|2|-0.04884|18.11|-0.29205|10|-0.29204688644495|10|40.88|0.0898|0.25255|0.42682503806412|0.64190791482914|344.33058139749|678.45752205985|573.10126957135|0.471|0.353|0.28908|17|5|0.0058175141242938|0.10032935028249|77.580001831055|2015-12-27|-0.36187|2024-02-04|0.6107|2015-11-29
2024-03-03 22:05:17|WEEKLY|07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP|-22.356701879313|4|2.5161094170062||0|0|-0.21914|19.75|0.27039|75|0.27039082200529|75|30.17|-0.35686|-0.08221|0.13347100081227|0.19217407584318|171.53180929153|161.04529649657|277.77777256156|0.417|0.25|0.28362|12|3|0.0063585753424658|0.10249953424658|38.389999389648|2017-04-02|-0.21928|2024-02-04|0.61191|2017-01-15
2024-03-03 22:05:18|WEEKLY|07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP|-14.391048538424|4|1.3942331841479||0|0|-0.01933|11.6|-0.24733|18|-0.26975048969634|12|35.1|-0.14121|-0.03113|-0.25853935464855|-0.26975048969634|54.96372675|73.025|38.906078505216|0.2|0.1|0.26079|10|2|-0.00024661016949153|0.08770813559322|56.084632873535|2017-04-02|-0.18033|2021-06-13|0.61068|2017-03-26
2024-03-03 22:05:18|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
2024-03-03 22:05:19|WEEKLY|07630|101117|/equities/lanpec-tech|SHANGHAICOMP|5.5714777831872|2|1.3161740659131|0.0388|1|2|-0.16883|8.32|-0.30091|9|-0.30090793257881|9|33.37|-0.14188|-0.02521|-0.09765498025115|-0.10401351560551|40.020470531792|47.351931414597|63.530848153359|0.421|0.316|0.28448|19|8|0.001416094488189|0.086513464566929|23.270000457764|2015-06-21|-0.25655|2024-02-04|0.61331|2021-12-19
2024-03-03 22:05:21|WEEKLY|07631|100538|/equities/lantai-ind|SHANGHAICOMP|-8.4462050636228|71|0.57360042542434||0|0|0.48138|7.8|-0.27866|19|-0.27865708936774|19|33.2|-0.05488|0.0693|-0.010691807868081|0.019688736914525|49.557091887857|71.834934727089|128.28947843112|0.6|0.35|0.27453|20|11|0.0025161580381471|0.090511117166213|31|2021-09-19|-0.3059|2015-07-05|0.37913|2016-07-10
2024-03-03 22:05:22|WEEKLY|07632|100427|/equities/greatwall-ele|SHANGHAICOMP|-5.3883630584571|4|0.61225806402577||0|0|-0.01418|4.29|-0.31442|78|-0.31442464071828|78|42.72|-0.09035|-0.00162|-0.24498613099526|-0.21811324464037|31.74297594589|47.068469670656|90.640188921419|0.222|0.167|0.28653|18|4|0.0018823445595855|0.088745518134715|20.049999237061|2015-06-21|-0.30235|2015-07-05|0.32225|2021-12-19
2024-03-03 22:05:23|WEEKLY|07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP|-6.1942348936012|19|0.56694340148357||0|0|0.07654|5.55|0.00242|62|0.18337677299293|4|31.64|-0.27155|0.08445|0.24345545570723|0.75999895883165|18.980813010119|395.36542879037|334.33736761036|0.5|0.214|0.30677|14|5|0.0069404989154013|0.11118227765727|35.189998626709|2015-05-31|-0.28239|2015-07-05|0.61423|2014-10-26
2024-03-03 22:05:24|WEEKLY|07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP|-5.4194547635027|43|0.57400278900675||0|0|0.19962|4.25|-0.20803|47|-0.20803486738652|47|39.11|-0.0176|0.03996|0.016039741573597|0.16546220800388|64.248656192691|175.55413001584|127.62763055172|0.611|0.333|0.27786|18|9|0.0022633378016086|0.089444423592493|16.280000686646|2015-06-07|-0.31923|2023-04-30|0.33274|2012-04-15
2024-03-03 22:05:25|WEEKLY|07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP|-72.108244876137|20|4.6821511820221|-0.1734|-1|1|-0.17339|68.69|0.11725|70|-0.11602919070192|19|34.14|-0.01018|0.05642|0.12861853194724|0.23607562933754|188.74590287768|251.86109296245|1359.9287434808|0.5|0.318|0.2427|22|9|0.0048376623376623|0.076768584415584|74.569999694824|2023-05-07|-0.2154|2010-07-04|0.31354|2009-08-09
2024-03-03 22:05:27|WEEKLY|07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP|3.376418818344|3|0.15536038434859|0.0711|1|2|0.03469|3.907|0.07553|32|0.075533698959857|32|45.06|0.28939|0.36177|0.17147799217382|0.19101195424265|333.70550215843|274.23939993441|1155.9171805804|0.529|0.412|0.13147|17|4|0.0039678645833333|0.047275182291667|6.3499999046326|2015-05-03|-0.12671|2009-08-16|0.21254|2021-07-11
2024-03-03 22:05:28|WEEKLY|07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH|25.266528266963|15|2.4001997872109|0.033|1|1|0.03299|30.37|0.04328|22|-0.043577406945707|48|38.09|-0.27729|0.04758|0.055352418748396|-0.077956046169203|118.15984847628|84.89853414|116.85263988722|0.364|0.182|0.31974|11|3|0.0037951270207852|0.090615773672055|120.79000091553|2015-05-31|-0.42585|2017-10-15|0.82037|2017-10-08
2024-03-03 22:05:28|WEEKLY|07638|100775|/equities/leshan-elec|SHANGHAICOMP|-6.4988571484008|19|0.55659146163483||0|0|0.11594|5.49|-0.13609|58|-0.13608876484131|58|33.32|-0.10113|-0.01859|-0.047352592736061|-0.053847753344564|33.107579784315|53.646721059052|44.634143788498|0.682|0.409|0.26159|22|12|0.00045568575233023|0.079654420772304|20.040000915527|2011-03-20|-0.2691|2021-10-17|0.44344|2022-08-21
2024-03-03 22:05:29|WEEKLY|07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP|27.228236123414|46|3.6880101981921|0.054|1|2|-0.06259|32.2|-0.28235|15|-0.28235428402254|15|24.36|-0.31593|-0.13087|-0.17230407111122|-0.05398737670993|25.185786656643|72.092767216384|273.80952496802|0.545|0.364|0.31518|11|3|0.0066472523961661|0.11849638977636|39.389999389648|2023-12-10|-0.35218|2018-02-11|0.61054|2017-12-31
2024-03-03 22:05:30|WEEKLY|07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH|-12.265965660775|25|0.85622771985624|0.1432|-1|1|0.14319|11.01|-0.10391|5|-0.10390514332381|5|29.83|-0.1014|-0.01854|-0.038953891906434|0.0036191378828622|40.573348826791|77.561830856351|87.471203005571|0.5|0.333|0.24065|24|10|0.0013882702702703|0.075288567567568|37.590000152588|2015-05-31|-0.29745|2015-07-05|0.46431|2015-12-20
2024-03-03 22:05:32|WEEKLY|07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP|-13.455206051673|4|1.6148057084336||0|0|-0.10632|11.03|-0.23723|5|-0.23722725929606|5|35.83|-0.14636|0.01459|0.14488376198559|0.26533165224502|171.10379547504|190.59725187952|142.23081328435|0.667|0.333|0.32225|12|5|0.0040072055427252|0.095179284064665|58.174999237061|2015-05-31|-0.26722|2015-06-21|0.61046|2015-05-24
2024-03-03 22:05:32|WEEKLY|07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP|-3.6764809845282|19|0.32954983540039|0.1827|-1|1|0.18274|3.22|-0.27586|6|-0.27586207841532|6|44.19|-0.02265|0.07586|0.0055365057578004|0.0055365057578004|83.060438645438|83.060438645438|41.229194010266|0.313|0.313|0.3095|16|5|0.00087526896551724|0.094372179310345|24.270000457764|2015-06-14|-0.26784|2015-07-05|0.61062|2019-04-21
2024-03-03 22:05:33|WEEKLY|07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP|-3.9972574534819|50|0.36525951983108|0.3933|-1|1|0.39328|3.07|-0.38592|15|-0.38592231998413|15|29.54|-0.10524|-0.00701|0.06346326982441|0.12699200094821|101.08092758224|141.21746012945|111.55522634387|0.542|0.333|0.34682|24|11|0.0029069129287599|0.10160540897098|17.200000762939|2015-11-29|-0.29316|2016-01-10|0.46338|2015-06-07
2024-03-03 22:05:34|WEEKLY|07644|100781|/equities/sh-shenhua|SHANGHAICOMP|-1.9236245927291|6|0.16962865410354||0|0|0.0407|1.65|-0.15686|24|-0.15686271530718|24|39.67|-0.0152|0.03959|0.13868519666915|0.25125967440055|219.09578553194|217.16489830132|74.728261661806|0.611|0.278|0.24155|18|10|0.001027454798331|0.076092253129346|11.979999542236|2015-06-21|-0.23245|2015-09-06|0.25217|2022-06-12
2024-03-03 22:05:35|WEEKLY|07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP|-8.5123367341783|43|0.54473087636184||0|0|0.30157|7.11|-0.05037|33|-0.050373129515108|33|37.08|-0.12494|-0.06649|-0.0077700355615073|0.002294764888404|78.33222044456|87.991879352717|125.8407082036|0.75|0.5|0.26683|12|7|0.0023794250513347|0.0854718275154|22.270000457764|2015-06-07|-0.21792|2015-06-21|0.4|2014-08-17
2024-03-03 22:05:37|WEEKLY|07646|101114|/equities/lifan-industry|SHANGHAICOMP|-3.860323872312|19|0.34733743713191|0.0575|-1|1|0.05747|3.28|-0.1191|10|-0.11909786793442|10|36.33|0.04028|0.13906|-0.012774913919548|0.053252496115789|33.664452853789|69.805398491141|18.74285697937|0.667|0.5|0.27545|18|10|-0.00014857142857143|0.087566592261905|27.989999771118|2015-06-21|-0.26447|2015-07-05|0.60924|2019-04-21
2024-03-03 22:05:38|WEEKLY|07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP|-8.8549946813716|42|0.85789858943343||0|0|0.51447|7.38|0.03513|37|0.035130776137632|37|32.6|-0.09513|0.00911|-0.030838458213162|0.019319066664798|79.675667320715|103.67281344998|50.846436290462|0.5|0.4|0.22298|10|4|0.00076438692098093|0.088386730245232|30.357154846191|2017-01-08|-0.2596|2017-10-15|0.61122|2017-01-01
2024-03-03 22:05:39|WEEKLY|07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP|-11.992140133417|6|1.2675778124667|0|-1|1|0|10.96|-0.26933|9|-0.2693333307902|9|25|-0.2611|-0.15151|-0.17489632533742|-0.15470438673877|11.215324936349|24.963812917848|208.4046473445|0.611|0.444|0.34054|18|8|0.0052793406593407|0.10552116483516|27.746999740601|2015-12-20|-0.3307|2017-04-16|0.61095|2015-01-11
2024-03-03 22:05:39|WEEKLY|07649|100462|/equities/lingyuan-steel|SHANGHAICOMP|-2.1429371897916|19|0.15409306103246|0.1705|-1|1|0.17051|1.8|-0.14567|11|-0.14566924847083|11|34|-0.03766|0.06484|0.025794154003928|-0.012998752091481|107.53738108417|71.147518012894|33.644859521542|0.591|0.409|0.25634|22|11|0.00075843342036554|0.085970117493473|14.449999809265|2009-12-13|-0.52601|2011-07-24|0.37748|2017-09-03
2024-03-03 22:05:40|WEEKLY|07650|100636|/equities/lingyun-ind|SHANGHAICOMP|-9.7174492186756|10|0.8757688508359||0|0|-0.16193|9.4|-0.03869|22|-0.038692764551678|22|37|0.0173|0.12339|0.12976530318399|0.24109759057777|180.0268121911|271.08778996712|184.31372145697|0.55|0.35|0.26546|20|7|0.0031585714285714|0.090992790387183|24.21607208252|2015-06-21|-0.31512|2015-07-05|0.40479|2017-10-08
2024-03-03 22:05:42|WEEKLY|07651|100349|/equities/linhai|SHANGHAICOMP|-10.103076607076|6|1.1714806625483||0|0|0.17799|7.62|-0.14873|34|-0.065088763657223|23|40.5|-0.03773|0.0178|-0.079908790017036|-0.01019590735933|47.365698626436|83.940243881041|214.64788698341|0.389|0.222|0.24895|18|6|0.0027778474114441|0.08546446866485|21.569999694824|2017-01-01|-0.26281|2018-06-24|0.25668|2009-02-08
2024-03-03 22:05:43|WEEKLY|07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP|-5.1545759309909|4|0.57908546336363||0|0|0.03518|3.84|-0.27899|14|-0.27898550129968|14|31.64|-0.09867|-0.05486|-0.1694274073024|-0.20860419545122|14.182541237458|30.539028905991|28.99645024028|0.714|0.357|0.24802|14|9|-6.7825112107623E-5|0.085720201793722|41.549999237061|2015-06-21|-0.49228|2016-09-04|0.61043|2015-06-14
2024-03-03 22:05:44|WEEKLY|07653|101024|/equities/liuzhou-steel|SHANGHAICOMP|-3.3576000531175|21|0.22290201186216||0|0|0.20054|2.95|-0.08889|41|-0.088888917669181|41|40.06|0.07686|0.14837|0.21041828729391|0.30208745508949|308.56159468842|324.50777449352|90.214069262712|0.5|0.333|0.25657|18|7|0.001707314439946|0.084174817813765|11.239999771118|2009-08-09|-0.21082|2009-03-01|0.32181|2016-11-27
2024-03-03 22:05:45|WEEKLY|07654|100457|/equities/liangmianzhen|SHANGHAICOMP|-5.8770349582349|4|0.59199949575315||0|0|-0.03326|4.66|-0.17399|61|-0.17399263784393|61|48.06|-0.08037|0.02595|-0.036309968993541|-0.033322799171701|52.942476825162|68.70317823845|90.135392236833|0.625|0.438|0.25231|16|9|0.0016530051813471|0.085146800518135|17.39999961853|2015-06-21|-0.29826|2015-07-05|0.36066|2017-01-08
2024-03-03 22:05:46|WEEKLY|07655|101167|/equities/loncin-motor|SHANGHAICOMP|-5.5855772859818|6|0.43475586564153|-0.0612|-1|1|-0.06122|5.2|-0.40146|27|0.09600003560384|42|32.28|-0.05264|-0.0026|-0.031069865738632|0.049483737043365|51.516985575948|117.00756761671|97.305388152952|0.611|0.333|0.23953|18|11|0.0016246245733788|0.08312023890785|15.789999961853|2015-06-21|-0.27919|2012-08-19|0.33404|2021-11-14
2024-03-03 22:05:47|WEEKLY|07656|100656|/equities/long-yuan|SHANGHAICOMP|-3.7520888538299|46|0.38406401580644||0|0|0.39676|2.98|-0.00998|32|-0.0099766307269986|32|32.86|-0.08605|0.0424|0.053821652455556|0.082852152898921|82.579155785589|109.26859842839|104.74516657665|0.591|0.455|0.28472|22|8|0.0023409244791667|0.091892604166667|18.579999923706|2015-05-31|-0.2932|2015-07-05|0.35616|2015-04-05
2024-03-03 22:05:48|WEEKLY|07657|100948|/equities/longjian|SHANGHAICOMP|-4.7732472478676|35|0.50842675487384||0|0|0.08115|3.85|0.51812|75|0.51811596800664|75|61.08|0.05974|0.19032|0.20651678218581|0.30934766840343|241.47895079064|274.21956537451|122.22221549436|0.667|0.417|0.24035|12|4|0.0019656323337679|0.082667679269883|10|2015-06-07|-0.23071|2014-05-25|0.46349|2020-03-08
2024-03-03 22:05:49|WEEKLY|07658|101153|/equities/lonyer-fuels|SHANGHAICOMP|-12.284510744512|4|1.5313180063993||0|0|-0.10714|9.3|0.04352|51|0.043522690194974|51|56.9|0.08784|0.24365|-0.059759180943263|-0.05464500810704|72.790756790615|83.71273133184|86.915891182372|0.5|0.3|0.28516|10|3|0.0024746678321678|0.097573111888112|51.599998474121|2015-06-07|-0.3433|2015-07-05|0.61069|2015-04-26
2024-03-03 22:05:50|WEEKLY|07659|100421|/equities/lotus-gourmet|SHANGHAICOMP|-6.289050069208|5|0.82759352984416||0|0|-0.01735|4.69|0.55219|58|0.55218858219055|58|62.08|0.22767|0.30249|0.36781648033879|0.56342096902786|783.62478077897|735.00008587848|188.35341523123|0.667|0.417|0.27752|12|6|0.0027070093457944|0.087905100133511|9.6859998703003|2015-05-24|-0.2646|2015-10-18|0.3194|2023-10-15
2024-03-03 22:05:51|WEEKLY|07660|100382|/equities/lucky-film|SHANGHAICOMP|-7.1483618973621|4|0.66165772983536||0|0|-0.0378|6.04|-0.25954|10|-0.25954197547079|10|27.36|-0.14471|-0.04001|-0.084121371715598|-0.044907394832273|12.794475118371|40.51354294347|153.68956384871|0.607|0.429|0.26876|28|10|0.0028808842652796|0.097349466840052|30.770000457764|2015-06-07|-0.28004|2015-07-05|0.40794|2019-02-24
2024-03-03 22:05:53|WEEKLY|07661|100400|/equities/luenmei-group|SHANGHAICOMP|-6.3992413221576|25|0.52716290264056|0.0407|-1|1|0.04065|5.9|-0.08086|16|-0.080864923476734|16|45.06|0.00469|0.07314|0.097505035864178|0.14953962115134|153.50397411152|195.47176125241|115.91355439091|0.438|0.375|0.25249|16|4|0.0018570872483221|0.08112033557047|17.559999465942|2011-06-12|-0.48081|2013-03-24|0.26415|2011-05-22
2024-03-03 22:05:54|WEEKLY|07662|100970|/equities/luoyang-glass|SHANGHAICOMP|-14.455447110066|44|1.0950707868566||0|0|0.31743|12.45|-0.30087|34|-0.30087361992715|34|37.72|-0.05538|0.11231|0.034433613847593|0.26318963539404|-74.841759834419|283.15121324098|541.30435075562|0.722|0.5|0.33164|18|8|0.0053568144044321|0.10459763157895|44.889999389648|2015-10-25|-0.35031|2015-07-05|0.61034|2015-08-16
2024-03-03 22:05:55|WEEKLY|07663|100452|/equities/lushang-proper|SHANGHAICOMP|-10.172945014232|25|0.92454517139029||0|0|-0.00334|9.02|-0.00553|40|-0.0055273463606408|40|40.44|-0.0618|0.06479|0.038600722452127|0.17046748280838|53.908462182553|194.73691994309|108.02395264293|0.611|0.389|0.32385|18|5|0.0025881382978723|0.097023164893617|19.10000038147|2021-06-06|-0.3169|2015-07-05|0.60793|2019-10-27
2024-03-03 22:05:56|WEEKLY|07664|100891|/equities/luxin-venture|SHANGHAICOMP|-12.899448713146|17|1.1644512320859||0|0|-0.00346|11.59|-0.19456|35|-0.19456066472562|35|34.36|-0.17219|0.05932|-0.062894894581464|0.020267121340754|23.329779273154|79.272166388038|243.23190928305|0.5|0.409|0.28485|22|5|0.0037703756476684|0.097987797927461|60|2015-06-07|-0.33023|2015-07-05|0.5449|2018-11-11
2024-03-03 22:05:56|WEEKLY|07665|100892|/equities/luyin-invest|SHANGHAICOMP|-5.9680241293565|20|0.49301645732432||0|0|0.12812|5.24|0.21508|165|0.21508261825978|165|38.94|-0.13606|0.01522|0.10124775454501|0.12140762820443|135.02547539769|131.90947485308|204.68749563443|0.444|0.333|0.267|18|4|0.0029960833333333|0.089052847222222|22.280000686646|2015-06-21|-0.32155|2015-07-05|0.36842|2020-07-19
2024-03-03 22:05:58|WEEKLY|07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP|-2.9572477254368|19|0.17595411012835|-0.0194|-1|1|-0.01938|2.63|-0.10105|11|-0.10104528690479|11|37.75|0.07813|0.13866|0.16175069974125|0.13920012472049|263.54224079343|193.11226619094|78.273815373614|0.5|0.45|0.19921|20|11|0.00091627425614489|0.070894941785252|7.1900000572205|2015-06-14|-0.24954|2015-07-05|0.40306|2014-11-02
2024-03-03 22:05:59|WEEKLY|07667|100928|/equities/chengshang-gro|SHANGHAICOMP|-4.5451159280705|4|0.54048128193469||0|0|0.04734|3.22|-0.29348|13|-0.07304784880683|27|40.5|-0.05766|0.06208|0.1348569688723|0.18879085014622|160.00272627747|174.83717129434|87.097646885384|0.5|0.333|0.23342|18|8|0.0012982103825137|0.076065109289618|14.744000434875|2010-09-19|-0.36435|2017-05-14|0.35215|2020-06-07
2024-03-03 22:06:00|WEEKLY|07668|100546|/equities/markor-furn|SHANGHAICOMP|-2.9283328974692|23|0.24069989418992||0|0|0.09259|2.45|-0.15888|19|-0.15887849981387|19|30.79|-0.06875|0.00624|-0.025278657159603|-0.0077528718911401|42.349115415702|66.449576494836|45.880149394685|0.583|0.417|0.24393|24|9|0.00085633377135348|0.084463968462549|14.35000038147|2011-09-04|-0.53109|2012-02-12|0.30593|2015-07-19
2024-03-03 22:06:01|WEEKLY|07669|101004|/equities/mayinglong|SHANGHAICOMP|-26.385784544529|26|1.7353455941822||0|0|-0.0111|23.68|-0.05217|27|-0.052171370040903|27|41.5|0.0134|0.08337|0.062805554355401|0.19580453725821|117.54995890898|220.87224970561|324.25031345694|0.722|0.389|0.23266|18|9|0.0029705440414508|0.077825595854922|40.400001525879|2015-06-07|-0.27594|2015-07-05|0.28831|2015-07-19
2024-03-03 22:06:02|WEEKLY|07670|100967|/equities/meihua-holding|SHANGHAICOMP|9.1534499675721|22|0.50346504596799|0.1095|1|1|0.1095|10.74|-0.01255|51|0.63139935184324|85|37.47|0.07698|0.15057|0.24986875331145|0.36223870400388|320.17587688347|473.61250030934|569.15739120036|0.526|0.368|0.25171|19|10|0.0042299454297408|0.081687312414734|18.680000305176|2011-05-01|-0.30566|2015-07-05|0.61104|2009-05-10
2024-03-03 22:06:04|WEEKLY|07671|100957|/equities/mengdian|SHANGHAICOMP|3.631328931461|8|0.24622373083889|0.1019|1|2|0.06295|4.39|-0.1733|22|-0.17370896906021|53|43.76|0.02822|0.09027|0.13846955726692|0.16703841093743|317.00425179799|210.11977364874|190.70372628968|0.706|0.412|0.22455|17|10|0.00198655126498|0.070758375499334|9.3500003814697|2015-06-28|-0.24365|2015-07-05|0.25523|2021-09-05
2024-03-03 22:06:05|WEEKLY|07672|101098|/equities/metallurgical|SHANGHAICOMP|-3.4002682691161|26|0.18424977254684||0|0|0.08242|3.34|0.32028|87|0.32028473796949|87|58.08|0.34654|0.41148|0.18814321278807|0.07297830845679|256.71613010811|118.93290218427|57.289879208885|0.5|0.25|0.19752|12|4|0.00056940443213296|0.064035152354571|11.579999923706|2015-05-03|-0.24306|2015-07-05|0.41899|2014-12-21
2024-03-03 22:06:06|WEEKLY|07673|100798|/equities/metro-land|SHANGHAICOMP|-5.9682201333021|12|0.69146603903695||0|0|0.21429|4.07|-0.30275|19|-0.42251655319627|23|34.55|-0.1241|-0.05013|-0.099861190882381|-0.10890100414127|15.59366764765|29.639724850138|120.41420218516|0.591|0.364|0.32772|22|12|0.0029663035019455|0.098029195849546|15.25|2015-06-07|-0.27043|2015-07-12|0.61224|2021-09-12
2024-03-03 22:06:07|WEEKLY|07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP|-92.367188578865|4|8.1402906279024||0|0|-0.18003|73.28|-0.16069|13|-0.16068648465955|13|38.5|-0.25153|-0.13757|-0.24824277206517|-0.12015486820655|38.282768901092|77.24841378|83.489550632928|0.5|0.333|0.32724|6|2|0.0017917948717949|0.10891867521368|231.18580627441|2021-07-11|-0.24106|2021-08-22|0.24724|2022-10-23
2024-03-03 22:06:07|WEEKLY|07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP|-207.06319798147|4|15.762582382631||0|0|-0.19423|189.5|-0.13765|28|-0.13764816339838|28|28.88|-0.14126|-0.03795|-0.070284246059485|0.030725564263324|65.48050016853|104.4862693972|130.10642495096|0.5|0.375|0.28705|8|2|0.0036862393162393|0.10686628205128|480|2021-07-11|-0.17001|2020-07-19|0.35788|2022-10-23
2024-03-03 22:06:09|WEEKLY|07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP|-56.020738978647|66|5.15389973328||0|0|0.56134|49.7|-0.18665|18|-0.1866475192419|18|27.63|-0.21135|-0.14633|0.12908567900948|0.48177938418538|91.468853757497|199.65905514864|306.2230570839|0.75|0.375|0.33011|8|5|0.0067954195804196|0.099286608391608|160.89999389648|2020-08-30|-0.18065|2018-10-21|0.6106|2018-07-22
2024-03-03 22:06:10|WEEKLY|07677|100466|/equities/minfeng-paper|SHANGHAICOMP|-5.6695693887119|4|0.54168369594694||0|0|0.01493|4.62|-0.16696|208|-0.16696270659202|208|38.5|-0.11888|0.02545|-0.070467053521026|-0.025171260133802|22.459301841057|62.721024767182|134.30232002066|0.7|0.35|0.29886|20|10|0.0023692367399741|0.085953997412678|20.930000305176|2015-06-21|-0.33883|2015-07-05|0.60849|2018-11-11
2024-03-03 22:06:10|WEEKLY|07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP|-11.620507176803|73|1.0230370373959||0|0|0.58661|10.19|-0.13745|12|-0.13745065704162|12|23.38|-0.28469|-0.18242|-0.18639272713283|0.029148510585375|36.890977941799|103.13941625|123.21643308758|0.5|0.25|0.27535|8|2|0.0030032432432432|0.096539034749035|36.029998779297|2021-11-07|-0.18276|2024-02-04|0.23821|2019-02-03
2024-03-03 22:06:11|WEEKLY|07679|100585|/equities/kingray-tech|SHANGHAICOMP|-5.2391418851786|20|0.38903548231306||0|0|-0.01183|5.13|-0.07313|42|-0.073126075662291|42|35.55|-0.08403|0.00566|-0.01257033998034|-0.022603942344457|57.037686741159|67.998818293637|74.401742257171|0.7|0.4|0.23254|20|13|0.0017887260273973|0.086555479452055|19.770000457764|2015-06-14|-0.31057|2015-07-05|0.60902|2013-05-12
2024-03-03 22:06:12|WEEKLY|07680|100326|/equities/minmetals-dev|SHANGHAICOMP|-10.106704939646|71|0.66750397150701||0|0|-0.05109|8.64|-0.15886|17|-0.15885680945579|17|36.67|-0.04094|0.05392|0.071789752592304|0.049537779444013|117.29829263574|86.493557436216|52.427188005554|0.611|0.389|0.27799|18|7|0.0012556438356164|0.087125863013699|42.639999389648|2011-03-20|-0.27979|2015-07-05|0.43165|2022-06-05
2024-03-03 22:06:14|WEEKLY|07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP|-61.966961176174|27|4.9340607181263||0|0|-0.09358|53.17|-0.25782|40|-0.25782327360061|40|26|-0.24881|-0.18264|-0.28782470565069|-0.27289347442403|25.491803713623|38.19683495703|74.176894451138|0.5|0.375|0.35504|8|4|0.0012516239316239|0.10762487179487|126.69999694824|2020-02-16|-0.19385|2021-05-02|0.25061|2020-01-19
2024-03-03 22:06:15|WEEKLY|07682|100559|/equities/hengfeng|SHANGHAICOMP|-7.5346407109189|19|0.63050299681184||0|0|0.09354|6.59|-0.03196|47|-0.031957422189195|47|41.06|-0.02022|0.04503|-0.036738136907399|-0.060368192689016|51.204036100102|53.393624466734|125.52381243025|0.667|0.444|0.18322|18|11|0.0014018361955086|0.066031743725231|16.969999313354|2015-06-14|-0.26589|2015-07-05|0.31092|2019-03-10
2024-03-03 22:06:16|WEEKLY|07683|1072209|/equities/nacity-property-a|SHANGHAICOMP|-10.362071178262|19|1.0217091964823|0.28|-1|1|0.27997|8.41|-0.10754|11|-0.10753953717529|11|48.5|-0.14086|-0.08157|-0.05412159750402|-0.073129013301557|79.546594895597|79.31657682281|77.30395805532|0.667|0.5|0.20419|6|3|0.00062537216828479|0.085042459546926|23.857152938843|2020-06-21|-0.21731|2024-02-04|0.331|2018-02-11
2024-03-03 22:06:16|WEEKLY|07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP|-40.413399098976|19|3.4988675602666|0.0192|-1|1|0.01919|37.32|0.25993|47|0.25993371774197|47|29.75|-0.28851|-0.05139|0.069065154811727|0.17257027089515|110.67005375586|136.13237518508|344.17194430292|0.417|0.25|0.3187|12|5|0.00670096|0.10211192|88.864097595215|2017-03-26|-0.40956|2017-04-23|0.61234|2016-10-30
2024-03-03 22:06:17|WEEKLY|07685|1162071|/equities/nanhua-futures|SHANGHAICOMP|-13.147026227462|10|1.2552471702972|0.0627|-1|1|0.06266|10.92|0.08374|42|0.083735969235181|42|55|-0.68099|-0.34075|0.0095779101224968|0.0095779101224968|101.37520708|101.37520708|156.6714548781|0.5|0.5|0.3242|4|1|0.0052315283842795|0.087437641921397|33.860000610352|2019-09-29|-0.20507|2024-02-04|0.61119|2019-09-08
2024-03-03 22:06:19|WEEKLY|07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP|-8.1082955955034|37|0.91938979991403||0|0|0.30147|7.6|-0.18257|21|-0.18256951379163|21|35.75|-0.19115|-0.14136|-0.16139844689603|-0.043812544878321|42.654910930597|89.50368042|98.97665952831|0.5|0.25|0.35109|8|4|0.0035976397515528|0.11026642857143|22.071437835693|2020-03-15|-0.21613|2018-02-11|0.61082|2020-03-08
2024-03-03 22:06:20|WEEKLY|07687|100980|/equities/nanjing-fibre|SHANGHAICOMP|-5.2878788544307|4|0.66887732655445||0|0|0.00969|4.09|-0.20424|20|-0.20423890772503|20|47.38|0.10105|0.19474|0.044869747983686|0.010346476779418|124.73098860442|93.880304885906|122.3818115874|0.563|0.375|0.26138|16|8|0.0026784888304862|0.0942714717477|27.129999160767|2015-06-07|-0.32393|2015-07-05|0.42737|2015-06-07
2024-03-03 22:06:21|WEEKLY|07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP|-13.023373323416|49|1.4911107021456||0|0|0.42039|10.52|0.2141|90|0.2141014399498|90|48.75|-0.17882|-0.0544|0.2141014399498|0.2141014399498|121.41|121.41|61.66471739208|0.25|0.25|0.41056|4|1|0.0017924691358025|0.11864736625514|51.810001373291|2021-12-26|-0.23209|2022-01-23|0.61137|2019-06-02
2024-03-03 22:06:21|WEEKLY|07689|100680|/equities/chixia-develop|SHANGHAICOMP|-3.1126793267564|21|0.29267340654171|0.233|-1|1|0.23301|2.37|-0.17158|9|-0.17158179668405|9|30.58|-0.0743|0.028|-0.009314112608789|0.014797833253057|58.006327279081|82.340041965988|69.705877031835|0.583|0.417|0.21782|24|11|0.0012301193633952|0.077159031830239|10.729999542236|2015-06-14|-0.23709|2015-07-05|0.4649|2015-12-20
2024-03-03 22:06:22|WEEKLY|07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP|-6.5923139737062|81|0.3015756110833|0.0515|-1|1|0.05152|6.26|-0.01702|45|-0.017021659792215|45|34.6|-0.01932|0.09019|0.091202973780823|0.1446534843001|112.93171952219|158.38611627327|93.993999584164|0.5|0.4|0.2029|20|8|0.0013983031088083|0.066278380829016|19|2009-08-02|-0.3892|2013-03-17|0.28097|2019-03-17
2024-03-03 22:06:24|WEEKLY|07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP|-14.609626205752|26|2.1404990794631||0|0|0.21766|11.25|0.25631|25|0.2563071895464|25|53.17|-0.21187|0.00614|-0.051629445901912|-0.051629445901912|79.240521036026|79.240521036026|69.401607867925|0.5|0.5|0.25107|6|2|0.0028488372093023|0.1022301744186|40.459999084473|2017-10-15|-0.28339|2023-07-09|0.61076|2023-07-02
2024-03-03 22:06:25|WEEKLY|07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP|-14.751384218754|3|2.023283580468|-0.2625|-1|1|-0.26249|11.88|0.0444|118|0.044395073070926|118|53.25|-0.34251|-0.26208|-0.024525793510163|0.044395073070926|94.680082|104.44|181.09756429978|0.25|0.125|0.31811|8|3|0.0046993691588785|0.10017163551402|22.629999160767|2015-12-06|-0.36434|2015-07-05|0.61128|2015-06-21
2024-03-03 22:06:25|WEEKLY|07693|100499|/equities/nanjing-steel|SHANGHAICOMP|3.5273842470656|18|0.24087191764482|0.1247|1|1|0.12467|4.24|-0.11209|23|0.043076955355129|28|39.26|0.10664|0.17823|0.12293517996583|0.22803947676075|186.80598483888|278.53889380916|133.7539327783|0.632|0.421|0.23138|19|10|0.0017261336828309|0.074223564875492|8.6000003814697|2009-08-09|-0.17797|2015-07-05|0.30466|2020-06-21
2024-03-03 22:06:26|WEEKLY|07694|942826|/equities/kangnijidiani|SHANGHAICOMP|4.370546905902|2|0.66315099639794|0.0182|1|1|0.01818|5.6|-0.04338|48|-0.043377299263542|48|34.69|-0.1926|-0.11715|0.021608851185928|-0.1050137323372|97.519236978333|63.817313643304|141.05793109006|0.385|0.308|0.25207|13|3|0.0026668362831858|0.077845420353982|16.379999160767|2017-11-19|-0.33165|2018-07-01|0.60957|2014-08-10
2024-03-03 22:06:27|WEEKLY|07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP|-16.537233962628|4|1.4657378296109||0|0|-0.13328|13.86|-0.155|9|-0.15499652510883|9|33.4|-0.64727|0.20736|0.24434757136418|0.33436007202496|157.88254900514|178.53957820326|409.72242181799|0.5|0.4|0.3574|10|2|0.012181364985163|0.095682106824926|35.520732879639|2020-08-09|-0.73723|2017-10-15|2.71896|2017-10-08
2024-03-03 22:06:29|WEEKLY|07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP|-9.3054861558684|21|1.1154312843051||0|0|0.34174|7.05|0.12704|4|0.12703987174167|4|32.2|-0.28485|0.00986|-0.086938492731491|0.087269240672292|45.589851397743|116.7653196336|97.241298798075|0.4|0.3|0.23103|10|3|0.0037838011695906|0.084581871345029|20.879999160767|2017-10-08|-0.45681|2017-10-15|0.96|2017-10-08
2024-03-03 22:06:30|WEEKLY|07697|942813|/equities/nanjing-panda|SHANGHAICOMP|-13.529727500812|12|1.9548764651783|0.0954|-1|1|0.09544|10.9|0.1847|3|0.18469774653619|3|39.56|-0.10534|0.03648|-0.056652686670009|0.088953884208602|18.152128832935|144.34109424177|129.76190611348|0.667|0.444|0.28845|18|8|0.0029034854771784|0.098258506224066|31.110000610352|2015-06-07|-0.31579|2015-07-05|0.56797|2023-11-19
2024-03-03 22:06:30|WEEKLY|07698|100824|/equities/nanjing-pharma|SHANGHAICOMP|-5.1128340200035|27|0.31846523499201|0.131|-1|1|0.13102|4.51|0.01765|73|0.017647089072715|73|40.83|-0.04272|0.03019|-0.019167858438367|0.10676590251398|44.116335748546|171.28520949409|156.1634422095|0.722|0.444|0.2249|18|8|0.0020305256241787|0.075232260183969|20.5|2015-06-07|-0.20467|2015-06-21|0.32129|2011-07-17
2024-03-03 22:06:31|WEEKLY|07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP|-8.5328562561607|8|0.50281907243098||0|0|-0.04725|8.2|-0.14426|21|-0.14426226774382|21|47.17|-0.27821|-0.07281|0.0051273086840114|0.0051273086840114|93.185762151158|93.185762151158|148.86541992954|0.5|0.5|0.20911|6|1|0.0036528275862069|0.083857517241379|20.319999694824|2020-07-19|-0.19298|2018-10-14|0.46445|2018-06-24
2024-03-03 22:06:32|WEEKLY|07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP|-3.237877774226|43|0.23522682367504||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|0.0025316858237548|0.083506245210728|6.25|2022-10-23|-0.18582|2019-06-09|0.46541|2019-04-07
2024-03-03 22:06:34|WEEKLY|07701|100458|/equities/nanjing-textil|SHANGHAICOMP|-12.312485160162|10|1.7176210294835|0.2703|-1|1|0.27027|8.37|1.0373|132|1.0373001836374|132|40.44|-0.0453|0.11787|0.13827525088032|0.28175414959847|149.46504633812|250.44503373115|258.33332904082|0.556|0.333|0.31476|18|9|0.0039621981004071|0.099215386702849|20.559999465942|2015-06-14|-0.31546|2015-07-05|0.47507|2023-12-03
2024-03-03 22:06:35|WEEKLY|07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP|-25.435363861225|4|2.0233982047653||0|0|-0.02585|21.03|-0.20573|51|-0.20573419511105|51|28.44|-0.19939|-0.07821|-0.073511552736559|-0.10022278616008|66.175068945989|64.040595885137|66.643116054812|0.556|0.444|0.28693|9|3|0.0022179150579151|0.084876254826255|61.849998474121|2019-02-10|-0.4865|2019-02-17|0.96|2019-02-10
2024-03-03 22:06:35|WEEKLY|07703|942808|/equities/nanjing-dept|SHANGHAICOMP|-7.5353338760494|98|0.57784014815459||0|0|0.38529|6.35|-0.1036|17|-0.10359784122386|17|35.81|0.17207|0.30727|0.31165132645174|0.51560508009787|91.555579768069|163.0439073095|72.323463527985|0.625|0.438|0.23562|16|6|0.0015821791044776|0.080528029850746|46.099998474121|2015-06-28|-0.48543|2010-04-04|0.38566|2020-07-12
2024-03-03 22:06:36|WEEKLY|07704|100823|/equities/nanning-dep|SHANGHAICOMP|-5.5084760479764|4|0.70323855827368||0|0|0.02314|3.8|-0.14593|42|-0.14593299525045|42|32|-0.09309|0.04176|-0.04655448426733|0.00021236939031366|19.735216571938|52.395981704358|227.95439869392|0.5|0.333|0.29824|24|10|0.0037636705577173|0.094187029831388|19|2015-06-14|-0.3214|2015-07-05|0.61124|2023-12-17
2024-03-03 22:06:37|WEEKLY|07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP|-12.421586436807|44|1.0968783457581||0|0|0.40982|10.7|0.14874|81|0.14874389082739|81|40.5|-0.14964|-0.10081|-0.13842850670164|-0.11470975494087|32.295158740644|56.615894065743|51.841085880223|0.7|0.4|0.22363|10|6|0.00045555803571428|0.08013609375|49.529998779297|2015-06-14|-0.25591|2015-06-21|0.61095|2015-05-31
2024-03-03 22:06:39|WEEKLY|07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP|-12.841956751132|95|1.0896284183637||0|0|0.35836|11.28|0.09012|36|0.090122792010104|36|69|-0.21773|0.07816|0.090122792010104|0.090122792010104|109.012|109.012|76.944064463701|0.5|0.5|0.2176|2|0|0.0011219396551724|0.085164525862069|32.470001220703|2021-11-28|-0.17494|2024-02-04|0.6105|2019-08-18
2024-03-03 22:06:40|WEEKLY|07707|100584|/equities/jiangshan-chem|SHANGHAICOMP|-17.336052696672|71|1.496834210363||0|0|0.68391|13.87|-0.22336|23|-0.22336281295371|23|27.54|-0.13288|-0.01153|-0.11377135000901|-0.063610228039682|11.993846001712|37.277754644364|80.733408842726|0.542|0.417|0.27528|24|7|0.002262366621067|0.096736935704514|72.300003051758|2022-06-19|-0.38296|2011-10-02|0.31866|2021-05-23
2024-03-03 22:06:40|WEEKLY|07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP|-11.267186575631|27|0.99509039287266||0|0|0.1867|10.15|-0.05167|54|-0.05167175631157|54|30.83|-0.29744|-0.2171|-0.12492240422506|-0.024444380596015|57.052370732982|95.09663574|62.887236693702|0.333|0.167|0.29525|12|4|0.0010475252525253|0.077214191919192|62.299999237061|2016-07-10|-0.34028|2016-09-04|0.611|2016-06-05
2024-03-03 22:06:41|WEEKLY|07709|100598|/equities/nari-tech|SHANGHAICOMP|-23.761427650249|99|1.159826504344|0.0922|-1|1|0.09221|23.3|0.65517|104|0.65517305848139|104|35.89|0.11233|0.1959|0.013694616902334|-0.0093505945826959|85.617208039126|75.102267513236|869.72751398562|0.556|0.389|0.25488|18|8|0.0044881720430108|0.082633467741936|39.891651153564|2021-12-19|-0.28591|2015-07-05|0.27093|2010-04-04
2024-03-03 22:06:42|WEEKLY|07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP|10.232410616742|26|1.6377732765862|0.5108|1|2|0.43034|13.86|-0.23597|45|-0.15969986959296|11|32.3|-0.10111|0.01211|-0.073651410417427|-0.023906105306201|19.925275456756|70.808092431101|335.83717333418|0.652|0.304|0.25731|23|12|0.0037314192708333|0.0970477734375|17.020000457764|2015-06-21|-0.3403|2014-10-19|0.35687|2015-07-19
2024-03-03 22:06:44|WEEKLY|07711|100838|/equities/neusoft-corp|SHANGHAICOMP|-9.504623119696|27|0.76794816201854||0|0|0.11825|8.65|-0.06494|48|0.093749974600294|42|30.54|-0.11424|-0.02264|-0.023150809030686|-0.026146258834586|43.594457698503|58.689897215151|61.148025410102|0.625|0.417|0.24567|24|12|0.0010427404479578|0.086345019762846|36.659999847412|2015-06-14|-0.26802|2015-07-05|0.38462|2019-03-10
2024-03-03 22:06:45|WEEKLY|07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP|-24.265452821653|6|3.2076224457148||0|0|0.11064|18.81|-0.2146|7|-0.21459797558362|7|53.33|0.19493|0.33607|-0.22311905548051|-0.21459797558362|60.3469944|78.54|196.31293795072|0.333|0.167|0.312|6|1|0.0053545538461538|0.10293098461538|47.090000152588|2022-02-27|-0.32516|2023-04-16|0.61076|2017-10-22
2024-03-03 22:06:46|WEEKLY|07713|100771|/equities/besttone-holdi|SHANGHAICOMP|11.295823442448|2|1.8513923130071|0.1701|1|2|0.08649|15.2|-0.36222|5|-0.14759236594128|5|29.08|-0.05554|0.0129|-0.0020492105552992|0.063082211589092|42.321442237456|102.16090869679|117.46522644644|0.6|0.4|0.32281|25|12|0.0030567582417582|0.10718554945055|38.840000152588|2015-06-21|-0.32119|2015-07-05|0.61175|2024-02-25
2024-03-03 22:06:46|WEEKLY|07714|101166|/equities/neway-valve|SHANGHAICOMP|12.230316229039|67|1.3900073893438|0.7767|1|2|0.62487|16.2|-0.13039|31|-0.22084806249094|27|34.54|-0.04652|0.01525|-0.056424402756455|-0.10726338418928|47.862250853278|47.36708176263|63.930547219373|0.769|0.462|0.22203|13|9|0.00048712621359223|0.074008|36.340000152588|2015-05-31|-0.31441|2018-06-24|0.25409|2022-11-06
2024-03-03 22:06:47|WEEKLY|07715|100377|/equities/ningbo-bird|SHANGHAICOMP|-4.3556036692696|6|0.49976298593443|0.1007|-1|1|0.1007|3.84|0.02398|76|0.023980792039082|76|34.91|-0.14207|0.00091|0.094317629307206|0.21470087617066|54.621284838159|107.02935332625|154.83870502565|0.455|0.318|0.28601|22|7|0.0030260284605433|0.095808201811126|19.190000534058|2015-06-21|-0.26636|2015-08-02|0.61062|2009-04-19
2024-03-03 22:06:49|WEEKLY|07716|101038|/equities/powerway-alloy|SHANGHAICOMP|-16.652025965904|71|1.2405457798883|-0.034|-1|1|-0.03403|14.89|-0.10131|14|0.3124263187402|32|42|-0.01262|0.09383|0.073948496405071|0.18592361783607|129.68745688728|173.53327860207|59.991944103157|0.5|0.286|0.27598|14|6|0.0012529939209726|0.086091778115502|27.860000610352|2011-03-27|-0.49535|2011-07-24|0.23588|2015-06-07
2024-03-03 22:06:50|WEEKLY|07717|101116|/equities/ningbo-constru|SHANGHAICOMP|-4.2981874383639|20|0.33846064369189||0|0|0.07005|3.85|-0.24314|31|-0.24314441951001|31|36.56|-0.12526|0.03|-0.13026525134691|-0.0073375691463845|12.273266775127|82.412731502074|40.526314785606|0.563|0.375|0.24785|16|7|0.0010882947019868|0.084484900662252|11.770000457764|2011-09-04|-0.54274|2011-09-25|0.469|2019-03-10
2024-03-03 22:06:51|WEEKLY|07718|100878|/equities/ningbo-fubang|SHANGHAICOMP|-10.169514235712|4|1.1883189616118||0|0|-0.00121|8.3|-0.23803|51|-0.23803383678984|51|39.28|-0.06269|0.06702|-0.039625721496251|-0.0066198053964425|40.036431745067|74.590959100712|225.5434793524|0.611|0.389|0.27964|18|7|0.0034388591549296|0.093320577464789|36.549999237061|2015-06-21|-0.35825|2015-07-05|0.38681|2015-05-24
2024-03-03 22:06:52|WEEKLY|07719|100834|/equities/ningbo-fuda|SHANGHAICOMP|3.6139050227577|5|0.38672898412093||0|0|-0.14348|3.94|-0.21372|16|-0.084541042492758|9|44.35|-0.07167|0.01843|0.015356026323215|0.031535319179977|95.073484475878|104.37173565472|94.258378445591|0.588|0.353|0.23904|17|8|0.0016627308707124|0.08134|15.25|2015-06-14|-0.30827|2015-09-20|0.42312|2015-06-07
2024-03-03 22:06:53|WEEKLY|07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP|-14.15508359259|4|1.5427726573558||0|0|-0.10438|11.85|-0.26403|14|-0.26403155481997|14|22.95|-0.30468|-0.13699|-0.20845302635311|-0.16726288148814|2.3531339991738|26.658121367912|84.215765034061|0.65|0.35|0.24378|20|8|0.0023093722943723|0.085940454545455|48.563999176025|2015-05-31|-0.30366|2015-07-05|0.61019|2015-02-01
2024-03-03 22:06:54|WEEKLY|07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP|20.562829593991|1|2.4863908626607||-1|0|0|28.71|-0.12588|13|0.066945623724161|55|28.62|-0.2274|-0.01418|0.16050463582877|0.36082870691305|160.86212466834|250.67652882763|905.67818276009|0.615|0.308|0.31873|13|6|0.0096203494623656|0.10149411290323|37.959999084473|2023-04-16|-0.19948|2020-08-30|0.61176|2016-11-27
2024-03-03 22:06:55|WEEKLY|07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP|-16.154941908645|64|2.0356843700751|0.4643|-1|1|0.46427|14.17|0.51402|22|0.51402414439252|22|42.33|0.27411|0.31679|0.12490387560587|0.24237591919117|149.0539003775|146.97046346|66.148692699013|0.667|0.333|0.32451|6|4|0.0015257097791798|0.098248927444795|50.540000915527|2022-08-07|-0.18799|2024-02-04|0.39033|2024-02-25
2024-03-03 22:06:56|WEEKLY|07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP|-13.862877364694|5|1.2479943112578||0|0|-0.17932|12.89|-0.10703|81|-0.10702610216003|81|31.21|-0.22865|-0.04724|-0.058542908339415|-0.061157184235607|42.424189288318|58.003655116406|114.98662176145|0.643|0.429|0.35891|14|7|0.0037835600907029|0.10509272108844|36.009998321533|2015-05-31|-0.25315|2015-06-21|0.61062|2020-04-05
2024-03-03 22:06:57|WEEKLY|07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP|-6.5415934245537|6|0.4324302568637|0.0644|-1|1|0.06441|5.81|-0.10519|8|-0.1051873217658|8|23.88|-0.1758|-0.14447|-0.1487919688855|-0.15883477200256|52.295346862503|59.336177709514|64.843749085308|0.5|0.375|0.20156|8|5|-0.0010408673469388|0.068095816326531|15.659999847412|2020-07-12|-0.14263|2024-02-04|0.26667|2020-05-24
2024-03-03 22:06:57|WEEKLY|07725|100817|/equities/joyson-electro|SHANGHAICOMP|-18.878601448436|5|1.5318852380294|-0.0615|-1|1|-0.06151|16.74|-0.09264|31|-0.092635142735641|31|26.88|-0.09791|-0.00079|-0.035713568404906|0.019548061005048|34.759682241536|85.230627672628|523.12498505227|0.615|0.423|0.28887|26|11|0.0045751920341394|0.096154338549075|40.840000152588|2015-06-07|-0.25347|2014-05-25|0.4671|2013-05-12
2024-03-03 22:06:59|WEEKLY|07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP|-25.883790256941|71|2.5212733251236|0.368|-1|1|0.36803|23.8|0.0115|13|0.011498411198313|13|31.25|-0.08174|-0.0016|-0.089986759181686|0.03502444846475|40.662148738793|93.767224525066|80.192504880263|0.75|0.5|0.33503|8|6|0.001962875|0.10332921875|58.479999542236|2022-08-14|-0.31604|2018-08-19|0.34447|2020-08-23
2024-03-03 22:07:00|WEEKLY|07727|100902|/equities/ningbo-marine|SHANGHAICOMP|-3.8673487272421|4|0.30148413747262||0|0|0.00314|3.17|-0.03439|69|-0.29840142675095|19|36.6|-0.10126|0.01752|-0.014148812627684|0.03150628110247|53.619179615087|84.327066023478|92.151163475716|0.55|0.4|0.2582|20|8|0.0017545578231293|0.082234979591837|15.170000076294|2015-06-21|-0.31341|2015-07-05|0.45843|2022-03-06
2024-03-03 22:07:01|WEEKLY|07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP|-16.882995905765|5|1.8639088440119|0.111|-1|1|0.11097|13.7|-0.31889|23|-0.31889253004012|23|27.67|-0.14752|0.06144|0.35304139684653|0.35304139684653|186.24587183713|186.24587183713|113.69816176183|0.25|0.25|0.27276|12|3|0.003971875|0.099611547619048|62.046325683594|2022-04-03|-0.38613|2017-10-15|0.677|2017-10-08
2024-03-03 22:07:02|WEEKLY|07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP|33.784221974053|17|4.1202097761994|-0.1124|1|2|-0.15115|38.92|1.39465|71|1.3946514482711|71|51.22|0.24825|0.36421|0.6550691170392|0.88108336010599|579.20375395242|771.23307805811|1051.8918288477|0.556|0.444|0.29603|9|4|0.0079519916142558|0.10157285115304|88.5|2022-07-24|-0.24802|2015-06-21|0.54054|2014-10-26
2024-03-03 22:07:02|WEEKLY|07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP|-20.548449855712|4|1.8477814637126|-0.075|-1|1|-0.075|15.48|-0.24409|3|-0.24409447794014|3|36|0.0567|0.10846|-0.064292523428144|-0.10916981685432|55.801274280591|69.316716235795|39.110658984585|0.5|0.3|0.28588|10|6|-0.00085774104683196|0.090589449035813|59.799999237061|2021-07-18|-0.1574|2024-02-04|0.2571|2020-10-25
2024-03-03 22:07:04|WEEKLY|07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP|-39.856468045374|73|3.7940320085779||0|0|0.65431|31.98|-0.35394|10|-0.35393532677614|10|40.5|-0.09385|0.13249|0.38278781215885|0.38278781215885|136.93306306|136.93306306|71.559634202189|0.5|0.5|0.43362|4|1|0.0027081196581197|0.13054623931624|168|2022-07-24|-0.20857|2020-07-19|0.40476|2021-01-24
2024-03-03 22:07:05|WEEKLY|07732|101091|/equities/sanxing-electr|SHANGHAICOMP|21.158872610963|69|1.6670424121497|0.9827|1|1|0.98267|27.46|0.78655|25|0.78654971448695|25|44|0.23778|0.31394|0.55820424824316|0.81099310868639|520.75729257396|497.41656255989|570.77530294672|0.462|0.308|0.23953|13|4|0.0047218125|0.084759109375|27.719999313354|2024-03-03|-0.25837|2015-09-06|0.39224|2021-05-16
2024-03-03 22:07:06|WEEKLY|07733|100975|/equities/shanshan-co|SHANGHAICOMP|-13.158954875631|73|1.1131159911574|0.5004|-1|1|0.50044|11.45|1.65345|85|1.6534536023208|85|26.35|-0.13481|-0.01272|0.014267230130938|0.090972068080216|40.324858061977|104.2914364336|87.605203340589|0.538|0.385|0.3036|26|10|0.002349141347424|0.095811955085865|44.299999237061|2021-10-31|-0.52483|2011-07-24|0.30715|2020-06-21
2024-03-03 22:07:06|WEEKLY|07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP|-45.796581193587|4|6.9992767132232|-0.2554|-1|1|-0.25543|34.65|1.03754|16|1.0375373910098|16|25|-0.15332|0.00994|0.022133357181376|0.12227294023474|73.220108244806|137.99644966844|240.29127144626|0.643|0.429|0.30332|14|6|0.0059997450424929|0.10452201133144|55.970001220703|2023-12-10|-0.32586|2020-01-19|0.61194|2023-10-15
2024-03-03 22:07:07|WEEKLY|07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP|-9.0784607257674|4|1.1419344012024||0|0|-0.24923|8.12|-0.08836|81|-0.088359060915712|81|45.4|-0.12189|-0.03231|-0.00027818681566597|-0.081973758846778|85.381229195029|70.548488354119|79.921259916429|0.7|0.4|0.29269|10|5|0.0021107221006565|0.093132341356674|30.745000839233|2015-05-31|-0.26816|2015-07-05|0.43776|2015-05-17
2024-03-03 22:07:09|WEEKLY|07736|101010|/equities/ningbo-thermal|SHANGHAICOMP|-4.2065290440199|6|0.26786284584312|0.0465|-1|1|0.04651|3.69|-0.2037|33|-0.20370374912715|33|46.44|-0.00341|0.08689|0.06195890390792|0.077468531397971|142.95258949372|152.42098082241|170.83332919412|0.563|0.5|0.22945|16|8|0.0021120855614973|0.073765628342246|14.199999809265|2015-06-21|-0.28828|2015-07-05|0.31903|2022-03-06
2024-03-03 22:07:10|WEEKLY|07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP|-29.525521555157|8|4.1423908217998||0|0|0.15681|20.81|0.64643|25|0.64643099946724|25|25.5|-0.17805|0.03403|-0.055771948831585|0.037352129321097|43.299723310291|92.698127236097|145.41021412237|0.643|0.357|0.29928|14|8|0.0052742307692308|0.094668928571429|47.950000762939|2023-11-12|-0.4687|2017-10-15|0.95814|2017-10-08
2024-03-03 22:07:10|WEEKLY|07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-67.104645162981|6|6.8400484531016|-0.0043|-1|1|-0.0043|58.43|-0.17227|30|-0.17226847291196|30|32.07|-0.17656|-0.05955|-0.028463891529087|0.20585127005886|46.151632895781|223.30091794144|324.43086930934|0.643|0.357|0.3639|14|7|0.0056265418502203|0.10822207048458|93|2022-07-31|-0.35905|2016-09-04|0.32315|2015-03-29
2024-03-03 22:07:11|WEEKLY|07739|100321|/equities/ningbo-united|SHANGHAICOMP|-6.7797987483987|93|0.57229558768106||0|0|0.11521|5.76|-0.1043|18|-0.10429542428404|18|36.06|-0.0456|0.0519|0.051702018844385|0.057399587277199|130.56231804128|123.91061352663|94.58128217672|0.5|0.389|0.22897|18|6|0.001622685560054|0.079617206477733|18.790000915527|2015-06-14|-0.29698|2022-05-01|0.35255|2020-05-03
2024-03-03 22:07:12|WEEKLY|07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP|-12.583310257648|159|1.1394938296465|0.5919|-1|1|0.59185|11.02|||-0.10429542428404|18|50.5|0.17643|0.21327|0|0|100|100|44.923161088024|0|0|0.24245|2|1|-0.001835250965251|0.075348416988417|39.439998626709|2020-08-23|-0.20402|2024-02-04|0.17917|2020-01-19
2024-03-03 22:07:14|WEEKLY|07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP|-19.34165571333|19|1.9860723504509||0|0|0.21091|15.34|-0.05631|67|-0.056311020665374|67|40|-0.03715|0.03388|0.018523745907909|0.060196501415695|104.34926360904|116.78578147871|90.501441201078|0.5|0.375|0.32618|8|4|0.0035914201183432|0.11190594674556|46.650001525879|2017-10-08|-0.34714|2018-02-11|0.6102|2017-07-23
2024-03-03 22:07:15|WEEKLY|07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP|-95.807813452184|4|9.166359792307||0|0|-0.18419|77.15|-0.46072|81|-0.46072342651708|81|45.67|-0.08994|-0.00329|-0.084370087675652|0.22791876827408|37.239191493127|103.35624768|183.85879087477|0.667|0.333|0.3319|6|3|0.0044229602888087|0.10206032490975|138|2022-01-23|-0.19353|2018-10-14|0.25843|2022-10-23
2024-03-03 22:07:15|WEEKLY|07743|100566|/equities/yunsheng|SHANGHAICOMP|-7.3117063817685|5|0.65371071277781|0.0433|-1|1|0.04334|6.18|-0.20443|7|-0.20443348162656|7|30.71|-0.11189|0.02549|-0.17468652608934|-0.091457520765897|2.6483980466365|29.765117234944|69.86208484683|0.583|0.375|0.2804|24|11|0.0022167071524966|0.0927734682861|26.131000518799|2010-11-07|-0.48275|2013-03-17|0.80086|2017-10-08
2024-03-03 22:07:16|WEEKLY|07744|100952|/equities/hit-shouchuang|SHANGHAICOMP|-8.8773710206243|35|0.93244015716264|0.2853|-1|1|0.28527|6.94|-0.17221|70|-0.17220797808354|70|40.44|-0.01869|0.08236|0.065063524800131|0.16752202751614|103.63131151912|190.72954627013|174.37185989853|0.556|0.389|0.27345|18|9|0.0025365879265092|0.088795538057743|35.799999237061|2015-06-21|-0.34954|2015-07-05|0.26274|2009-03-22
2024-03-03 22:07:17|WEEKLY|07745|101033|/equities/ningbo-port|SHANGHAICOMP|3.3346909483186|10|0.1694268030132|-0.0357|1|1|-0.03571|3.51|-0.00275|61|-0.069230762647218|130|49.92|0.08653|0.23276|0.19151530352959|0.25984886742396|202.67109341277|194.64235513768|98.873240496048|0.538|0.385|0.18108|13|7|0.0010624924012158|0.05696688449848|13.449999809265|2015-05-31|-0.28571|2015-07-05|0.27404|2013-09-01
2024-03-03 22:07:19|WEEKLY|07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP|12.748641148762|1|0.80738634007108||0|0|0|15.26|-0.27352|42|-0.27352301782609|42|27.11|-0.10516|-0.05242|-0.11957310344264|-0.053760712104057|63.4290269184|84.707568|90.563797527646|0.333|0.222|0.24555|9|3|0.0011817213114754|0.079594467213115|21.420000076294|2021-02-21|-0.2|2019-05-26|0.16239|2021-01-10
2024-03-03 22:07:20|WEEKLY|07747|100620|/equities/ningxia-buildi|SHANGHAICOMP|-18.740577541805|6|2.0353058441625||0|0|-0.12128|15.81|0.24513|40|0.24513269533929|40|34.32|-0.09925|-0.00691|0.0048113830463894|0.01990489886321|94.883325792565|107.8023763601|144.25182814406|0.409|0.273|0.25167|22|7|0.00229425|0.085860210526316|22.879999160767|2023-10-22|-0.26201|2015-07-05|0.31844|2023-02-19
2024-03-03 22:07:21|WEEKLY|07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP|-3.8194472134917|26|0.23646213684827|0.1778|-1|1|0.17778|3.33|-0.10398|20|-0.10398225490596|20|28.4|-0.45679|-0.23946|-0.14264685167497|-0.12290316441297|34.5622135236|44.402751257227|167.33667878129|0.5|0.4|0.3349|10|5|0.0049323300970874|0.090395825242718|13.779999732971|2017-09-03|-0.24069|2021-02-07|0.61315|2017-08-13
2024-03-03 22:07:21|WEEKLY|07749|100398|/equities/xinri-hengli|SHANGHAICOMP|-2.8355828578554|117|0.40025739758474||0|0|0.73106|2.13|-0.14744|19|0.41176462973056|43|33.72|-0.01958|0.15749|0.14720793035541|0.2422740700107|147.0508531036|222.15836096192|51.699033339946|0.5|0.389|0.32543|18|6|0.0026335546334716|0.10149034578147|30.200000762939|2015-12-27|-0.59832|2011-07-24|0.61099|2015-11-29
2024-03-03 22:07:22|WEEKLY|07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP|-19.700910328164|26|1.6760958833995|0.1291|-1|1|0.12913|17.94|0.08937|54|0.089370732294792|54|30.21|-0.21298|-0.11039|-0.065076866317576|-0.065609317174547|40.142934412973|63.945161326202|156.95538105921|0.786|0.429|0.28719|14|9|0.0039025669642857|0.095748125|41.650001525879|2015-05-31|-0.30999|2015-06-21|0.45865|2015-09-13
2024-03-03 22:07:24|WEEKLY|07751|100914|/equities/n.-china-pharm|SHANGHAICOMP|-5.6870702104291|7|0.4347589253446||0|0|0.05163|4.96|-0.13661|7|-0.13661185131539|7|31.83|-0.05225|0.0531|0.01412368927912|0.12646284974627|41.67198690087|125.29900455101|70.056498468868|0.542|0.333|0.23789|24|8|0.0014698831168831|0.08547638961039|20.239999771118|2020-08-09|-0.26607|2019-09-29|0.55742|2019-08-25
2024-03-03 22:07:25|WEEKLY|07752|100419|/equities/electro-optic|SHANGHAICOMP|-10.73081816537|94|0.91897083035876||0|0|0.14628|9.63|-0.04|90|-0.040000022725856|90|48.5|-0.07806|0.11811|0.040085975886421|0.056878952890853|81.236241753866|88.057148474717|102.44681388558|0.571|0.5|0.32302|14|5|0.0021952202072539|0.0935625|40.979999542236|2015-05-31|-0.47603|2010-02-14|0.48252|2015-07-19
2024-03-03 22:07:26|WEEKLY|07753|100483|/equities/north-joint|SHANGHAICOMP|-18.304043819298|19|1.7590918769869||0|0|0.08602|15.3|-0.16216|23|-0.16216215442193|23|36.75|-0.08151|0.04388|-0.093548073698868|-0.0049310482828015|26.533535907253|89.967025587176|157.40740504539|0.5|0.3|0.25314|20|5|0.0025076892430279|0.090692217795485|56.450000762939|2015-06-21|-0.28629|2015-07-05|0.30046|2015-09-13
2024-03-03 22:07:27|WEEKLY|07754|100615|/equities/north-navigati|SHANGHAICOMP|-11.79676779589|6|1.0988273466612||0|0|-0.05476|9.63|-0.0333|61|-0.033297841899933|61|41.56|-0.0045|0.14808|0.081865813519402|0.20267756025373|39.25608760421|130.81532720403|76.428570022929|0.722|0.5|0.26624|18|5|0.0020674369189907|0.091623811420983|32.669998168945|2015-05-31|-0.5119|2011-09-25|0.52711|2014-07-13
2024-03-03 22:07:28|WEEKLY|07755|101149|/equities/northern-unite|SHANGHAICOMP|-7.8110036443902|4|0.89677098846761||0|0|-0.04882|6.23|-0.2224|8|-0.22239783357145|8|37.55|-0.00375|0.08494|0.0031633151988174|-0.0059415620540377|74.041055171203|79.466435726744|87.746480320494|0.5|0.35|0.27127|20|6|0.0020180636604775|0.091027108753316|20.89999961853|2015-06-14|-0.26596|2015-08-23|0.37891|2020-02-09
2024-03-03 22:07:30|WEEKLY|07756|100365|/equities/china-kinwa|SHANGHAICOMP|-5.5376145972698|107|0.45265592099728||0|0|0.6733|4.76|0.44257|30|0.44257417272533|30|29.75|-0.07182|0.02877|0.0094764500088586|0.10840387369525|68.656685822666|183.98338569488|69.31702573886|0.7|0.35|0.27583|20|10|0.001590485021398|0.094730542082739|25.590000152588|2021-10-31|-0.25273|2015-12-20|0.61219|2013-03-17
2024-03-03 22:07:30|WEEKLY|07757|100725|/equities/offshore-oil|SHANGHAICOMP|-6.8014240626833|4|0.50465747835651||0|0|-0.19101|6.36|0.13699|63|0.13698886182724|63|31.58|-0.06775|-0.00159|-0.048122253460721|-0.056936516726047|50.184204570329|66.110455609775|66.905117025756|0.458|0.25|0.21756|24|8|0.00066775295663601|0.071938909329829|17.879999160767|2015-07-05|-0.17761|2015-08-23|0.28178|2010-07-25
2024-03-03 22:07:31|WEEKLY|07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP|-17.742491826139|5|1.6895227379352|-0.1431|-1|1|-0.14313|17.65|-0.1595|42|-0.15949924469205|42|34.5|-0.08001|0.00311|-0.24588060534894|-0.13528814691185|27.240124322345|64.498092348215|87.30971109912|0.4|0.3|0.25669|10|4|0.0018566189111748|0.097064326647564|26.907699584961|2017-05-07|-0.23362|2017-10-15|0.29879|2017-10-08
2024-03-03 22:07:32|WEEKLY|07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH|-80.51825156939|41|6.33662815338||0|0|0.34161|69.48|-0.14964|17|-0.14963738858302|17|26|-0.17707|-0.07928|-0.1692749741281|-0.18254117004774|29.622027055772|43.5218446561|101.33551622357|0.5|0.333|0.22207|12|5|0.0017917329545455|0.0870425|174.38000488281|2021-04-18|-0.22628|2017-10-15|0.40068|2017-10-08
2024-03-03 22:07:33|WEEKLY|07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP|-18.151293392709|12|1.1882492280477||0|0|0.07302|16.25|-0.00547|40|-0.0054698551326358|40|46.5|-0.10649|-0.0641|-0.032850508331245|-0.032850508331245|86.664705839228|86.664705839228|98.211050795119|0.5|0.5|0.20685|8|3|0.0015093994778068|0.070254934725849|45.592319488525|2018-06-03|-0.17441|2018-10-14|0.61042|2016-08-28
2024-03-03 22:07:35|WEEKLY|07761|100913|/equities/orient-group|SHANGHAICOMP|-1.9303038385739|94|0.13793203832229|0.4291|-1|1|0.42905|1.69|0.14749|29|0.14749262080455|29|36.39|-0.0154|0.05876|0.013551974578411|0.017411483423688|105.3142655078|107.25879066142|42.828180809492|0.444|0.278|0.23605|18|8|1.8863636363637E-5|0.066938221925134|13.479999542236|2015-06-14|-0.25796|2015-07-05|0.2471|2011-11-06
2024-03-03 22:07:36|WEEKLY|07762|100495|/equities/orient-int|SHANGHAICOMP|-7.6433576158144|20|0.67660655350422|0.0972|-1|1|0.09716|6.04|0.04157|118|0.0018116356732589|10|33.86|-0.07773|0.04565|0.050717379843494|0.088065874473505|106.11895492195|124.41348808806|140.46510916133|0.455|0.318|0.27386|22|9|0.0027233376963351|0.086335863874346|28.670000076294|2015-06-14|-0.31824|2015-07-05|0.54094|2013-09-01
2024-03-03 22:07:36|WEEKLY|07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP|-9.4802920292078|20|0.52236654870858||0|0|-0.01356|8.97|-0.06051|38|-0.060509521253472|38|43.6|0.05522|0.09061|0.048987903357453|0.0054046162006995|135.21332629773|99.905124409709|42.431412138172|0.8|0.4|0.20551|10|6|-0.00021030769230769|0.076060857142857|43.299999237061|2015-05-31|-0.19563|2015-08-23|0.32392|2015-05-24
2024-03-03 22:07:37|WEEKLY|07764|101042|/equities/pacific-sec|SHANGHAICOMP|-4.0894613785221|20|0.31290456743259||0|0|0.05707|3.47|0.30079|10|0.30078864353114|10|41.72|0.02404|0.12668|0.14193110820558|0.15711165705532|217.05746328326|181.43208686018|29.003678549254|0.722|0.444|0.24685|18|9|0.00012463636363636|0.077318636363636|19.818000793457|2009-08-09|-0.36938|2011-09-25|0.35316|2023-07-30
2024-03-03 22:07:38|WEEKLY|07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP|-5.7727173181767|31|0.45531535107016||0|0|0.11314|5.33|-0.05799|20|-0.057993711429816|20|33.55|0.02903|0.23088|0.15624309347885|0.25827976695855|198.41809104003|282.44868768969|113.40425829803|0.65|0.45|0.27383|20|10|0.0036009985734665|0.091402253922967|24.620000839233|2015-06-07|-0.63663|2011-07-31|0.30749|2015-03-29
2024-03-03 22:07:40|WEEKLY|07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP|-2.903326051881|20|0.23749802103791||0|0|0.18387|2.53|-0.13165|28|-0.13165267154033|28|34.67|-0.02516|0.10349|0.11955416027398|0.14952740302033|220.72784858135|205.49208096239|158.12499585561|0.611|0.444|0.30434|18|7|0.0033968740279938|0.095913297045101|20.670000076294|2015-06-14|-0.3284|2021-10-03|0.33299|2014-08-17
2024-03-03 22:07:41|WEEKLY|07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP|4.472370617801|2|0.29260917961577|-0.0187|1|1|-0.01869|5.25|0.07115|68|0.071146272250085|68|38.29|-0.25221|-0.10516|-0.0071192316907429|-0.088426453946706|90.810352453574|73.423635554313|109.14761044604|0.571|0.429|0.19061|7|3|0.0019968029739777|0.058017695167286|12.890000343323|2019-03-10|-0.17316|2019-03-17|0.60915|2018-11-25
2024-03-03 22:07:42|WEEKLY|07768|101150|/equities/people.cn|SHANGHAICOMP|-31.127687445284|4|3.8704257082643||0|0|-0.4239|29.19|0.63513|59|0.63512558515188|59|43|0.08136|0.18059|0.23171876017335|0.37471736858138|344.47416425059|413.14606707084|336.29031690992|0.714|0.429|0.31262|14|5|0.0046911074380165|0.099713123966942|42.75|2023-09-03|-0.23095|2015-06-21|0.42388|2023-06-11
2024-03-03 22:07:42|WEEKLY|07769|1073384|/equities/perfect-group-a|SHANGHAICOMP|-25.235948900452|41|2.1081062370727|0.1108|-1|1|0.11085|18.85|-0.00647|14|-0.0064693873979237|14|26.5|-0.18067|-0.09907|-0.19406301377961|-0.1039980626473|39.378940516732|79.33038991|67.981823232095|0.4|0.2|0.22063|10|4|0.00041685245901639|0.083109606557377|48|2018-04-01|-0.19866|2018-04-22|0.50894|2018-03-11
2024-03-03 22:07:43|WEEKLY|07770|102949|/equities/phenix-optical|SHANGHAICOMP|16.873543615695|17|2.4445565413629|-0.1296|1|1|-0.12963|18.8|0.35155|50|-0.013646023249349|10|33.38|0.04967|0.15492|0.041082606763915|0.010462321684371|95.311504576164|72.421101769918|343.69286943614|0.524|0.333|0.3152|21|7|0.0044727336122734|0.10311774058577|61.580001831055|2021-11-28|-0.34384|2022-06-05|0.61031|2021-10-17
2024-03-03 22:07:45|WEEKLY|07771|101102|/equities/tianan-coal|SHANGHAICOMP|11.01139212121|25|0.99120267076828|0.5331|1|1|0.53312|14.12|-0.18622|58|-0.18621817737733|58|35|-0.05997|0.03379|0.012247156936962|0.021182677029088|74.306689979419|106.56298121982|143.48135814237|0.619|0.476|0.25215|21|8|0.0020996179183136|0.084261818181818|24.111999511719|2009-07-26|-0.20556|2015-07-05|0.25893|2021-09-12
2024-03-03 22:07:46|WEEKLY|07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP|-30.094327259241|37|2.3685671251403||0|0|0.11532|27.54|-0.26778|42|-0.2677826504424|42|22.14|-0.36405|-0.06741|0.10118933590696|0.18064168159903|90.745067356137|134.67509282884|1106.0241289176|0.643|0.5|0.36062|14|5|0.012170404624277|0.12073156069364|70.690002441406|2021-08-08|-0.23339|2020-07-19|0.61138|2017-02-19
2024-03-03 22:07:47|WEEKLY|07773|100391|/equities/baoshuo|SHANGHAICOMP|-9.8909995862762|4|0.94337284213976|-0.179|-1|1|-0.17899|7.97|-0.0585|26|-0.058500618202101|26|34.7|-0.07614|0.01871|-0.15513682518478|-0.0075868639195417|13.01058832909|82.404710735943|258.76623336411|0.45|0.25|0.27583|20|8|0.0036921090387374|0.091876757532281|21.469999313354|2017-04-16|-0.1985|2017-04-23|0.4139|2019-04-07
2024-03-03 22:07:48|WEEKLY|07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP|4.2120129210241|2|0.22432902314638||0|0|-0.03006|4.84|-0.18815|24|-0.18815330431549|24|30.43|-0.05328|-0.00798|-0.18815330431549|-0.18815330431549|81.185|81.185|86.583184623836|0.143|0.143|0.153|7|1|-1.7289719626168E-5|0.052200887850467|6.460000038147|2021-02-14|-0.12075|2022-07-17|0.1357|2021-01-17
2024-03-03 22:07:48|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
2024-03-03 22:07:50|WEEKLY|07776|101104|/equities/cn-power-const|SHANGHAICOMP|-5.3040945458841|38|0.28866917341483||0|0|0.19462|5.09|0.57851|148|0.57850739315386|148|57.4|0.27613|0.46513|0.48759412072891|0.6160653398497|396.71522166206|469.35216229954|112.36202906938|0.6|0.5|0.18874|10|3|0.0018990507364975|0.072085924713584|20|2015-05-10|-0.24711|2015-07-05|0.46357|2015-05-03
2024-03-03 22:07:51|WEEKLY|07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH|-103.34701033199|39|8.4261629576948||0|0|0.16329|101.6|-0.4629|18|-0.082482294402403|19|70.5|0.33558|0.61159|-0.2726909019486|-0.082482294402403|49.2799992|91.752|532.13594987493|0.5|0.25|0.26306|4|2|0.00713971875|0.093145875|195.35000610352|2023-02-19|-0.26407|2023-05-28|0.31762|2017-11-26
2024-03-03 22:07:52|WEEKLY|07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP|-20.495731762039|38|1.8299827208815|0.3176|-1|1|0.31762|16.5|-0.17575|41|-0.17575474283803|41|41.1|-0.1674|-0.12154|-0.17495261273256|-0.075248538426443|16.119145527102|65.473706109493|100.79413044656|0.8|0.5|0.30537|10|7|0.0026668080357143|0.095232678571429|43.244998931885|2015-06-14|-0.26833|2015-06-21|0.61058|2015-06-07
2024-03-03 22:07:52|WEEKLY|07779|100500|/equities/qian-water|SHANGHAICOMP|-13.169223856251|28|0.96419052129634|0.2104|-1|1|0.21038|11.26|0.01424|11|0.014244305688429|11|37.2|-0.13994|-0.0285|0.0035638241447962|0.074441059520295|71.127563226866|154.28531045731|185.19737450948|0.55|0.35|0.28609|20|9|0.0028156031128405|0.08777962386511|25.450000762939|2015-06-21|-0.32147|2015-07-05|0.36162|2015-11-15
2024-03-03 22:07:53|WEEKLY|07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP|-17.696400232915|31|1.2746203676822||0|0|0.17191|15.8|0.07797|36|0.077966050919956|36|31.42|0.10576|0.38079|-0.052455655436744|-0.061977852288411|59.207696934526|72.339908581869|228.38970346078|0.667|0.333|0.29938|12|6|0.007211769041769|0.090418402948403|35.673583984375|2021-02-14|-0.6376|2017-10-15|1.8224|2017-10-08
2024-03-03 22:07:55|WEEKLY|07781|1043307|/equities/qibu|SHANGHAICOMP|-1.9794132801183|98|0.20634158858832||0|0|0.67411|1.46|0.02259|17|0.022593274591494|17|23.4|-0.14665|-0.06946|-0.11207070070949|-0.080230292260819|61.097958537118|77.103972106761|13.117700118014|0.4|0.3|0.33671|10|3|-0.0030587613293051|0.09554664652568|31.75|2017-09-10|-0.22719|2021-05-23|0.61049|2017-09-03
2024-03-03 22:07:56|WEEKLY|07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP|-13.388185625592|4|1.450710163351||0|0|-0.04571|10.98|-0.21743|34|-0.2174260765199|34|35.6|-0.22136|-0.10609|-0.22529830012291|-0.24473853208972|35.23690492951|42.300190787148|58.658585321725|0.4|0.3|0.22786|10|4|0.00052545961002785|0.081127799442897|30.14705657959|2017-02-19|-0.2677|2017-10-15|0.46846|2017-02-19
2024-03-03 22:07:57|WEEKLY|07783|100473|/equities/qingdao-soda|SHANGHAICOMP|-8.1058606309817|6|0.89238239535132||0|0|-0.08357|7.65|-0.18676|6|-0.18676174420688|6|41.22|0.05299|0.15717|-0.0079516141857012|-0.024640142860991|82.474180602342|75.840067813692|155.48780440528|0.556|0.389|0.249|18|7|0.0027215796519411|0.084536465863454|36.779998779297|2015-05-31|-0.31445|2015-07-05|0.53904|2014-12-21
2024-03-03 22:07:58|WEEKLY|07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP|-11.331144922057|4|1.5631091540371|-0.3357|-1|1|-0.33575|11.06|-0.29231|3|-0.29230770359378|3|33.33|-0.32747|-0.24408|-0.25448311197161|-0.27387289259272|14.252548860848|16.917574347867|44.293154680631|0.5|0.417|0.32085|12|7|0.0010244416873449|0.083949205955335|76|2016-07-10|-0.51805|2016-09-04|0.61073|2016-04-17
2024-03-03 22:07:58|WEEKLY|07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH|20.955487525354|3|1.0198372880982|0.0555|1|2|0.01879|24.4|0.06809|132|0.37407068052757|47|43.06|-0.0417|0.09469|0.031893176843403|0.2167410161183|105.58818362651|214.86747201488|380.95236251773|0.529|0.235|0.23138|17|7|0.0032768664850136|0.075251580381471|35.950000762939|2021-02-21|-0.50628|2011-08-14|0.255|2020-08-09
2024-03-03 22:08:00|WEEKLY|07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP|-16.37782486588|104|1.2681764579155|0.5866|-1|1|0.58657|14.47|0.87585|102|0.87585301104786|102|41|0.08008|0.10678|0.31720456244337|0.31720456244337|142.2944776|142.2944776|77.73224879369|0.5|0.5|0.28758|4|3|0.0010940074906367|0.08840872659176|52.771450042725|2021-01-24|-0.34218|2023-06-11|0.29146|2020-08-02
2024-03-03 22:08:01|WEEKLY|07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP|-9.3145627544619|7|1.064181931307|0.2301|-1|1|0.23013|7.46|-0.06827|2|-0.068269236941309|2|30|-0.27155|-0.17811|-0.055074743992059|0.0057399007775139|78.437412536137|100.60354675|89.112548098464|0.333|0.167|0.28389|12|5|0.0025761475409836|0.092197213114754|30.709550857544|2017-04-02|-0.2068|2017-04-23|0.61035|2017-01-01
2024-03-03 22:08:02|WEEKLY|07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP|-5.1971964346093|20|0.42399304020552||0|0|0.12885|4.53|-0.12162|9|-0.12162166516044|9|41.25|0.01138|0.05256|-0.045390515975395|-0.12162166516044|86.392574816663|87.838|29.473000933881|0.375|0.125|0.14079|8|3|-0.002726676217765|0.051660544412607|20.60000038147|2017-04-23|-0.16179|2020-04-05|0.24759|2020-08-16
2024-03-03 22:08:02|WEEKLY|07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|6.1462468729172|7|0.39962595624464|0.0485|1|1|0.04853|7.13|0.06215|20|0.062153059464498|20|36.14|-0.17298|-0.11623|-0.14810249580304|-0.16883070818712|56.950330712347|63.74918085|89.685538182422|0.429|0.286|0.2149|7|3|0.00055057915057915|0.057567181467181|11.39999961853|2019-04-07|-0.18742|2019-02-03|0.21309|2019-03-10
2024-03-03 22:08:03|WEEKLY|07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP|-23.72157562276|41|2.6884254433221||0|0|0.42326|19.54|-0.20207|14|-0.2020724964993|14|31.5|-0.28873|-0.20863|-0.027724064222813|-0.054982909152231|86.777936494438|87.14273323|71.418130407989|0.667|0.333|0.31415|6|3|0.0012968558951965|0.10570397379913|92.300003051758|2020-07-05|-0.19528|2024-02-04|0.54459|2019-09-08
2024-03-03 22:08:05|WEEKLY|07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP|-8.6483508673474|43|0.80780470652726|0.1341|-1|1|0.13412|8.07|0.16903|38|0.16903465255521|38|41.88|-0.13911|0.07072|-0.014684308269356|0.005996026989237|77.014983705507|99.679535442384|42.046872827659|0.625|0.375|0.19763|8|3|3.8435013262599E-5|0.085996419098143|44.435733795166|2016-11-13|-0.28809|2017-10-15|0.61109|2016-10-23
2024-03-03 22:08:06|WEEKLY|07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP|-6.2606243150386|6|0.65316853139571|0.1365|-1|1|0.13651|5.25|-0.22251|22|-0.22250642068537|22|46.75|-0.06356|0.11385|-0.10236793536211|-0.10236793536211|79.13059973|79.13059973|29.367461250857|0.5|0.5|0.19457|4|2|-0.0045974479166667|0.068102239583333|21.623083114624|2020-05-31|-0.20122|2023-08-27|0.57924|2022-11-13
2024-03-03 22:08:06|WEEKLY|07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP|-12.904836383352|6|1.3311559278371||0|0|0.18204|10.2|-0.18068|3|-0.18068330826231|3|42.5|-0.36341|-0.32435|-0.25057311784237|-0.26682793390954|30.182763115387|37.814008087531|80.450664683283|0.667|0.5|0.29481|6|4|0.0012534230769231|0.078876269230769|30.542869567871|2019-06-09|-0.25135|2019-06-09|0.6107|2019-01-27
2024-03-03 22:08:07|WEEKLY|07794|100835|/equities/jinrui-mineral|SHANGHAICOMP|-8.6454258970638|73|1.0058149680793|0.2942|-1|1|0.29418|7.15|-0.48547|6|-0.010743811785041|9|37.17|0.00083|0.10771|-0.0097811901337789|0.02449126589313|59.558932342888|104.44409619386|161.76470524775|0.556|0.333|0.30621|18|9|0.0030748987854251|0.097189028340081|27.879999160767|2011-06-19|-0.27061|2015-09-06|0.53606|2021-02-28
2024-03-03 22:08:08|WEEKLY|07795|942798|/equities/qh-sunshiny|SHANGHAICOMP|-7.3493658025447|72|0.74157865844503||0|0|0.41691|5.93|0.16731|36|0.1673050502811|36|36.69|-0.05155|0.06898|0.019522881587723|0.019522881587723|100.92857616982|100.92857616982|23.587907606634|0.375|0.375|0.32839|16|5|0.00065141337386018|0.1039647112462|50.090000152588|2015-06-14|-0.30612|2015-07-05|0.46429|2021-01-03
2024-03-03 22:08:10|WEEKLY|07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP|-3.2426419405462|35|0.21917032657084||0|0|0.0304|3.19|0.08723|8|0.087231680286547|8|49.67|-0.08367|0.01011|0.0028536757048225|-0.03488556321321|99.05078813216|88.749619765929|78.18627737431|0.667|0.5|0.17539|6|2|0.0011193975903614|0.062055090361446|12.439999580383|2017-09-10|-0.14498|2017-11-19|0.61187|2017-09-03
2024-03-03 22:08:10|WEEKLY|07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP|-49.449196605995|72|5.2116830069432|0.6473|-1|1|0.64728|42.87|-0.18528|10|-0.18527948194987|10|20.5|-0.48777|-0.34078|-0.35812375616781|-0.18931831694067|19.996190535322|65.71857408|103.24229735044|0.375|0.25|0.33328|8|3|0.0032873191489362|0.10719761702128|169.10000610352|2022-08-28|-0.27607|2023-04-30|0.47643|2019-07-28
2024-03-03 22:08:11|WEEKLY|07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP|-4.6569117801873|93|0.48451616906343||0|0|0.60227|3.85|-0.01826|45|-0.018255512958317|45|35.3|-0.34623|-0.1213|0.018926623701922|-0.066618730192078|100.00285277472|69.127192323452|49.232734272621|0.6|0.5|0.31411|10|2|0.0013887191011236|0.09495791011236|40.634998321533|2015-05-31|-0.29861|2015-06-07|0.57313|2015-05-24
2024-03-03 22:08:12|WEEKLY|07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP|3.9733864118964|1|0.3172045134733||-1|0|0|5.09|0.03598|25|0.1115789915386|61|78|0.22435|0.25041|0.073781924715373|0.1115789915386|115.15746484|111.158|50.849151210823|0.667|0.333|0.19368|3|2|-0.0021338034188034|0.050099102564103|13.770000457764|2019-08-11|-0.12146|2023-08-27|0.21079|2019-08-04
2024-03-03 22:08:13|WEEKLY|07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP|-7.902325004897|6|1.1197277562336||0|0|0.09986|6.58|-0.23854|30|-0.23854170288477|30|34.5|-0.07991|-0.02282|-0.064613900001111|-0.1742177656307|50.232472024837|45.824909405351|30.266789296142|0.7|0.4|0.29693|10|6|-0.00087345714285714|0.095205085714286|37.860000610352|2017-05-07|-0.21935|2024-02-04|0.60994|2017-04-30
2024-03-03 22:08:14|WEEKLY|07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP|-43.352812048416|7|3.9218429945894||0|0|-0.09|40.33|0.44308|89|0.44307523681889|89|57|0.06642|0.17582|0.44307523681889|0.44307523681889|144.308|144.308|89.166487373925|0.25|0.25|0.34135|4|1|0.0024226495726496|0.10854337606838|129.47999572754|2021-09-05|-0.20031|2021-09-12|0.52819|2019-08-04
2024-03-03 22:08:15|WEEKLY|07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP|-32.588973803126|6|3.0914105139586||0|0|-0.01026|28.55|-0.21181|11|-0.21180677718446|11|47.17|0.07757|0.18002|0.24210310207308|0.24210310207308|129.64717726572|129.64717726572|133.03821274493|0.5|0.5|0.32175|6|1|0.0048147222222222|0.11170552083333|78.449996948242|2021-08-01|-0.21718|2020-07-19|0.61098|2020-07-12
2024-03-03 22:08:16|WEEKLY|07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP|-4.1852276756975|24|0.33651149127339|0.2162|-1|1|0.21616|3.59|0.43478|68|-0.15806169030067|27|35.88|-0.01014|0.03606|0.023747151477724|-0.18177058430142|95.977910583086|66.89381688|22.16048964457|0.375|0.25|0.18595|8|4|-0.0034928064516129|0.06405635483871|21.909093856812|2018-02-04|-0.20415|2022-05-01|0.2688|2018-01-28
2024-03-03 22:08:17|WEEKLY|07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP|-13.487420993492|27|1.7418536405864|0.3794|-1|1|0.37939|10.96|1.16422|32|1.1642157080448|32|31.5|-0.0424|0.05867|0.15113819707871|0.18036619775261|127.51745233552|123.29699615706|88.816854964532|0.5|0.4|0.30656|10|5|0.0036190909090909|0.10008348973607|28.780000686646|2023-06-04|-0.2549|2022-05-01|0.61084|2023-05-28
2024-03-03 22:08:17|WEEKLY|07805|100532|/equities/guodong-constr|SHANGHAICOMP|-1.6594553739823|19|0.21165295886687|0.2025|-1|1|0.20245|1.3|-0.14211|11|-0.1421052549024|11|35.7|0.02812|0.13407|0.29798473035173|0.29798473035173|286.98270262124|286.98270262124|59.907829797707|0.35|0.35|0.27177|20|4|0.0014167759562842|0.086758920765027|12.449999809265|2015-06-14|-0.23846|2024-02-11|0.3913|2020-11-15
2024-03-03 22:08:19|WEEKLY|07806|100480|/equities/rising-nonferr|SHANGHAICOMP|-34.583318617163|42|2.8148814442266||0|0|0.18509|29.85|-0.16469|45|-0.16468536921515|45|34.3|-0.02088|0.09764|0.14738537833447|0.22773898176926|121.271841702|146.06333746428|174.35747031661|0.5|0.35|0.32476|20|5|0.0033433287482806|0.10104525447043|101.37000274658|2010-10-24|-0.21128|2015-07-05|0.50769|2010-10-17
2024-03-03 22:08:20|WEEKLY|07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP|-12.474494965161|37|1.0277922953788|0.4335|-1|1|0.43353|10.78|-0.2499|49|-0.24990145616327|49|41.13|0.13797|0.17567|0.30143414669497|0.53376797712382|160.34099025078|157.20956280058|47.105850683319|0.75|0.375|0.42266|8|7|0.00025309589041096|0.099385698630137|49.650001525879|2021-01-31|-0.16816|2021-05-02|0.34773|2017-02-26
2024-03-03 22:08:21|WEEKLY|07808|100288|/equities/rizhao-port|SHANGHAICOMP|-2.9768026804245|36|0.13430272819536|0.0512|-1|1|0.05119|2.78|0.03901|89|0.03900714046752|89|45|0.00981|0.11458|-0.027738858864057|-0.076904603994533|78.463177563839|65.729007981511|68.931316058736|0.438|0.313|0.17045|16|6|0.00051415894039735|0.062109364238411|11.75|2015-06-21|-0.23647|2015-07-05|0.27305|2015-10-18
2024-03-03 22:08:22|WEEKLY|07809|1031227|/equities/roadmaint|SHANGHAICOMP|-36.398024420179|6|4.582066813175|-0.0582|-1|1|-0.05824|29.98|-0.08967|7|-0.089666612657475|7|33|-0.10819|-0.05546|-0.06119028603562|-0.010263705050598|64.313779392763|94.388849679023|110.18008287749|0.6|0.3|0.2333|10|6|0.0017425074626866|0.079101970149254|52.360000610352|2017-09-03|-0.17025|2024-02-11|0.25529|2023-03-05
2024-03-03 22:08:23|WEEKLY|07810|100558|/equities/routon-elect|SHANGHAICOMP|-4.7793834474218|10|0.82168351769086|0.1695|-1|1|0.16946|3.97|0|29|-0.27763499562971|33|41.39|-0.06428|0.07999|-0.070907765074635|-0.1185519449399|43.786066260375|43.29033724915|97.542994131857|0.5|0.333|0.30717|18|9|0.0031011140583554|0.10216129973475|12.75|2015-06-14|-0.50962|2010-07-18|0.60887|2024-02-25
2024-03-03 22:08:24|WEEKLY|07811|101036|/equities/sailun|SHANGHAICOMP|11.100352523075|25|0.96154920347991|0.2318|1|2|0.16572|14.35|1.13316|72|1.1331562942781|72|56.18|0.18557|0.29382|0.30287780003746|0.55586824773092|434.38533786234|531.55427270821|260.43556779274|0.636|0.364|0.2491|11|5|0.0035973208722741|0.084540171339564|16.420000076294|2021-11-14|-0.58179|2011-07-24|0.37426|2015-06-07
2024-03-03 22:08:25|WEEKLY|07812|100820|/equities/sanan-optoelec|SHANGHAICOMP|-14.081476086449|72|1.0040485616519|0.237|-1|1|0.23703|13.68|-0.31851|5|-0.31851004678333|5|37.67|0.00126|0.12468|-0.023657312827001|0.013789450311018|46.545488112652|79.506602119883|308.03873794593|0.444|0.278|0.2981|18|7|0.003766435246996|0.096214072096128|44.919998168945|2021-08-08|-0.4159|2011-09-04|0.34343|2009-12-27
2024-03-03 22:08:26|WEEKLY|07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP|-11.805990166113|19|1.2224672818126||0|0|0.14552|9.16|-0.3546|5|-0.12365597296979|11|35.78|-0.09548|0.08407|-0.025399698679081|0.14529297505865|-28.874015349051|105.42735831284|49.194411571193|0.667|0.389|0.28328|18|9|0.0011716616314199|0.088137734138973|54.959999084473|2016-12-25|-0.239|2015-07-05|0.61054|2016-11-27
2024-03-03 22:08:27|WEEKLY|07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP|8.6195866836399|7|1.4703382450053|-0.0964|1|1|-0.09637|10.69|-0.15871|14|-0.0028668838928865|32|34.45|-0.3923|-0.17939|-0.10795503585925|-0.070320359834788|62.748758978988|85.97553999|96.04671581731|0.364|0.182|0.30155|11|4|0.0034215584415584|0.095068493506493|46.490001678467|2016-08-28|-0.30861|2016-09-04|0.61088|2016-08-28
2024-03-03 22:08:28|WEEKLY|07815|100300|/equities/sany|SHANGHAICOMP|-15.017982231609|41|0.77463650550776|0.112|-1|1|0.11203|13.95|-0.10996|12|-0.10996160415723|12|51.86|0.4316|0.50892|0.5317917977136|0.74068111392798|585.94135857476|456.490049765|289.11917846044|0.643|0.429|0.24772|14|8|0.0027580026109661|0.077521840731071|50.299999237061|2021-02-21|-0.27517|2015-07-05|0.31369|2010-10-31
2024-03-03 22:08:30|WEEKLY|07816|100695|/equities/urban-const|SHANGHAICOMP|-2.5590595948552|4|0.28224609652368||0|0|-0.08374|2.2|-0.26203|17|-0.26202748076839|17|40.5|-0.01378|0.13414|0.061816219957408|0.063615543925191|117.29472893845|95.271347894446|38.917390680883|0.667|0.389|0.24113|18|10|0.0010333606557377|0.090295232240437|24.389999389648|2015-04-26|-0.3171|2015-07-05|0.61192|2016-11-27
2024-03-03 22:08:31|WEEKLY|07817|100312|/equities/sinotex-invest|SHANGHAICOMP|-7.2430240695195|20|0.46503667357329||0|0|-0.03438|6.92|-0.02895|32|-0.028952911319867|32|45.56|0.11257|0.26221|0.26652514107805|0.5810267415389|204.09558572167|645.13545175743|194.92958223222|0.625|0.375|0.30625|16|7|0.0035222459893048|0.087056684491978|39.099998474121|2015-06-07|-0.35421|2017-10-15|0.61082|2014-11-30
2024-03-03 22:08:32|WEEKLY|07818|100977|/equities/huajing|SHANGHAICOMP|12.493759341669|185|0.64687213074223|0.6811|1|1|0.68113|14.34|-0.04534|24|-0.064043449699822|23|38.07|0.02343|0.06928|0.055054477103537|0.18927776140709|86.669009089492|184.80905411413|332.17513189789|0.6|0.4|0.18137|15|7|0.0023645960264901|0.057680635761589|15.159999847412|2015-06-28|-0.32287|2015-09-27|0.16078|2021-03-14
2024-03-03 22:08:33|WEEKLY|07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP|-12.630924999509|3|1.2281996792002||0|0|-0.07477|9.2|-0.31684|13|-0.31683953694811|13|31.17|-0.08745|-0.02151|-0.099973227805065|-0.033770607826614|8.8742274136501|46.054944466117|138.2627003044|0.667|0.375|0.31156|24|14|0.0027254133333333|0.09640156|30.270000457764|2015-06-21|-0.22578|2015-07-05|0.60961|2014-09-28
2024-03-03 22:08:33|WEEKLY|07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP|-12.458565918704|39|1.0777627835543|0.2722|-1|1|0.27215|10.35|0.42545|69|-0.0062964771126494|25|38.1|0.06322|0.19249|0.25164766183884|0.28256751292674|244.45485849688|179.73014599138|45.843117045498|0.6|0.4|0.26998|10|5|0.00045942720763723|0.093211455847255|53.279998779297|2021-02-28|-0.24819|2018-02-11|0.29408|2022-11-13
2024-03-03 22:08:35|WEEKLY|07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP|-9.9720615554551|4|1.0406566431472||0|0|-0.00867|8.14|-0.34919|73|-0.34919355297684|73|39|-0.23097|-0.05136|-0.088507180425885|-0.088507180425885|47.424253934864|47.424253934864|83.917530962708|0.5|0.5|0.30565|12|4|0.0027266242038217|0.1046578343949|29.591875076294|2017-01-15|-0.29825|2022-01-30|0.61134|2014-11-16
2024-03-03 22:08:36|WEEKLY|07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP|11.954924006047|1|2.2916919725531||0|0|0|21.08|-0.30229|3|-0.30228666949489|3|23.44|-0.22323|-0.09471|-0.16267780530502|-0.18249037475691|32.568825567826|43.42552500711|92.138584814545|0.667|0.444|0.35852|9|4|0.0031504739336493|0.10573872037915|36.564300537109|2020-05-10|-0.25506|2020-05-24|0.53021|2020-04-19
2024-03-03 22:08:37|WEEKLY|07823|100404|/equities/sh-belling|SHANGHAICOMP|-15.214596973531|37|1.4371567667293||0|0|0.22312|13.51|-0.35773|25|-0.19967980992301|14|36.45|0.04359|0.16829|0.17112785750946|0.35988878571877|167.66582535431|476.2417109869|411.89025447331|0.6|0.4|0.28352|20|7|0.0041498039215686|0.097529581699346|40.479999542236|2021-08-01|-0.33865|2015-07-05|0.29564|2015-09-13
2024-03-03 22:08:37|WEEKLY|07824|100550|/equities/aerospace-pwr|SHANGHAICOMP|-9.7068752244521|6|0.92485627817715|0.0715|-1|1|0.07151|8.18|-0.28082|75|-0.28081629227619|75|47|0.11749|0.22413|0.372770661682|0.52326393427395|524.43727171203|383.21123262765|178.13589485159|0.625|0.375|0.2927|16|7|0.0026620739762219|0.091180990752972|43.979999542236|2015-05-31|-0.27781|2015-07-05|0.28875|2015-05-24
2024-03-03 22:08:38|WEEKLY|07825|100577|/equities/sx-baoguang|SHANGHAICOMP|-9.3575206615631|22|0.84013060856741|0.0931|-1|1|0.09312|8.57|-0.32836|54|-0.32835820794357|54|42.69|-0.11298|0.05443|0.12846975434624|0.091670422663985|179.13301216988|124.86715246434|231.80956540234|0.563|0.438|0.29852|16|6|0.0038324431818182|0.098765710227273|21.000007629395|2016-12-04|-0.28806|2014-05-11|0.5516|2009-02-08
2024-03-03 22:08:40|WEEKLY|07826|101058|/equities/shaanxi-coal|SHANGHAICOMP|21.700017240007|13|1.434994291478||0|0|0.32123|25.83|-0.06714|47|1.223559898454|117|38.69|0.04087|0.11945|0.086767936860182|0.25100878274456|130.67796523204|268.08988580773|640.94289277802|0.769|0.462|0.20701|13|7|0.0051746213592233|0.083566776699029|27.020000457764|2024-02-25|-0.25752|2015-07-05|0.20971|2021-02-21
2024-03-03 22:08:41|WEEKLY|07827|101012|/equities/shaanxi-constr|SHANGHAICOMP|-3.3818106687527|44|0.37528888859792||0|0|0.48859|2.69|-0.10696|18|-0.10696089166122|18|32.09|0.02158|0.14111|-0.063755779103902|0.026047707741703|33.590314630806|87.801604340024|75.561800574643|0.409|0.318|0.27179|22|6|0.001595914552737|0.087498371161549|24.584623336792|2020-08-09|-0.27842|2013-04-14|0.30577|2012-12-16
2024-03-03 22:08:42|WEEKLY|07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP|-4.5984556546822|4|0.3787830258582||0|0|-0.10482|3.9|-0.26915|10|-0.26915113309542|10|39.33|-0.12409|0.0171|-0.08273760607598|-0.23064481340922|49.667598580405|42.829141499072|70.909092643044|0.5|0.25|0.29249|12|4|0.0024282736842105|0.10463254736842|14.859999656677|2015-05-31|-0.27935|2015-07-05|0.61091|2014-11-16
2024-03-03 22:08:43|WEEKLY|07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP|-16.694910940419|4|2.0504758808616||0|0|0.00386|12.92|0.00752|50|-0.083156282397815|16|34.6|-0.10578|-0.05427|-0.098725531694777|-0.078378118096321|42.49845665866|72.086844415495|61.582461192546|0.8|0.4|0.22163|10|6|0.00030968481375358|0.076299770773639|44.5|2017-05-07|-0.24768|2024-02-04|0.61058|2017-04-30
2024-03-03 22:08:44|WEEKLY|07830|100931|/equities/broadcast---tv|SHANGHAICOMP|-5.1792391989312|19|0.5631445911024||0|0|0.20412|4.25|-0.18302|15|-0.11581255713939|37|46.13|-0.0129|0.03843|0.006726962105036|0.053627412854042|77.120651023918|116.12812642378|71.046474246688|0.625|0.438|0.26998|16|9|0.001561746031746|0.09007626984127|27.60000038147|2015-05-31|-0.21412|2015-06-28|0.54817|2019-03-24
2024-03-03 22:08:45|WEEKLY|07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP|-4.3684521838501|39|0.26453978662158||0|0|0.20079|4.06|0.01028|6|0.010278068531843|6|44.38|0.02946|0.13451|0.14057252499666|0.1496475256746|195.19454040436|150.48893687514|154.72560330166|0.5|0.313|0.25187|16|4|0.0023493315508021|0.085613970588235|15.769000053406|2015-06-14|-0.27356|2015-07-05|0.27332|2015-08-16
2024-03-03 22:08:46|WEEKLY|07832|100552|/equities/yangquan-coal|SHANGHAICOMP|8.3985428030194|10|0.74887421072795|0.0727|1|1|0.07269|10.33|0.31992|50|1.4906589169159|83|33.13|-0.02666|0.10159|0.16789113025908|0.20746507459093|220.06260233957|252.72729601074|208.26612589231|0.478|0.391|0.23848|23|9|0.0029244228274968|0.088405473411154|34.990001678467|2010-11-14|-0.36464|2023-06-18|0.52795|2010-10-17
2024-03-03 22:08:47|WEEKLY|07833|100990|/equities/bohai-piston|SHANGHAICOMP|-4.177865550881|4|0.52102373163964||0|0|-0.17264|3.6|-0.19033|5|-0.032163781011844|108|61.17|0.13087|0.29387|0.2288006868534|0.34629952111294|230.22096773916|268.133283243|103.77629863723|0.583|0.417|0.28563|12|5|0.0021623609226594|0.089024884667571|23.860000610352|2015-06-21|-0.40063|2011-07-24|0.32995|2022-06-05
2024-03-03 22:08:48|WEEKLY|07834|100995|/equities/bohui|SHANGHAICOMP|-6.4489779961329|47|0.50492408165334|0.2439|-1|1|0.24394|5.61|-0.06851|15|-0.068513817759371|15|51.29|0.28346|0.3572|0.28296705323519|0.13078607412721|320.18562684497|140.83849013938|100.71813214758|0.357|0.214|0.21713|14|4|0.0017400654450262|0.077864476439791|20.030000686646|2021-02-21|-0.49794|2010-03-07|0.3067|2015-07-19
2024-03-03 22:08:49|WEEKLY|07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH|-17.98374353633|55|1.0903445086969|0.1083|-1|1|0.10829|17.21|-0.04483|10|-0.04482921950637|10|31.8|-0.07978|0.12267|-0.040381224337874|-0.018295798302774|79.551471872391|91.30414088742|36.143756316548|0.5|0.4|0.19341|10|2|-0.00070798387096774|0.063084892473118|91.958633422852|2016-12-04|-0.38034|2017-10-15|0.69025|2017-10-08
2024-03-03 22:08:51|WEEKLY|07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP|-5.1018199487225|60|0.52564134738822||0|0|0.67516|4.08|0.72392|64|0.72392098149282|64|47.83|0.13255|0.17911|0.22920180116294|0.29851472186156|251.67762692776|199.07344790071|56.097716886295|0.833|0.5|0.24358|6|4|0.00045933526011561|0.078249884393064|18.64999961853|2022-10-23|-0.33269|2023-06-11|0.61024|2017-05-21
2024-03-03 22:08:52|WEEKLY|07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP|-11.259694022772|6|1.4011674244861||0|0|0.08015|9.64|0.24171|42|0.24170616863471|42|26.25|-0.10219|-0.03331|-0.10623886607458|-0.056997612296925|34.068781689845|74.228656204115|41.783266443884|0.667|0.333|0.22834|12|5|-0.00110490625|0.0789960625|24.992866516113|2017-11-26|-0.18142|2017-11-26|0.29571|2020-03-22
2024-03-03 22:08:52|WEEKLY|07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP|-12.207696063928|12|0.87827791608901|0.0247|-1|1|0.02473|11.04|-0.20876|61|-0.12476551044568|14|38.75|-0.11123|-0.04589|-0.13508705606124|-0.11052846650581|53.589785497395|67.728862920726|62.481481617415|0.5|0.375|0.26128|8|4|8.6604361370718E-5|0.083991433021807|23.523084640503|2017-11-19|-0.18119|2020-11-01|0.29642|2020-08-23
2024-03-03 22:08:53|WEEKLY|07839|100697|/equities/shandong-gold|SHANGHAICOMP|-24.290181727724|11|1.3196498569475|-0.0295|-1|1|-0.02955|22.65|0.09562|55|0.095617534043276|55|44.56|0.09216|0.19014|0.19840992416971|0.19840992416971|243.71034288086|243.71034288086|120.90962397038|0.438|0.438|0.21883|16|6|0.0019543706777317|0.077316901798064|67.830001831055|2010-11-07|-0.29021|2015-06-14|0.29978|2009-06-07
2024-03-03 22:08:54|WEEKLY|07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP|-19.794764174604|4|2.3915362144187|-0.0178|-1|1|-0.01779|13.73|-0.22113|10|-0.22113163921421|10|34.8|-0.08029|-0.01303|-0.15018714606016|-0.13227141890645|36.947090981983|56.106601165052|40.561300328368|0.6|0.4|0.24812|10|6|-0.00098641025641026|0.075400512820513|52|2017-04-16|-0.3397|2024-02-04|0.37341|2017-04-16
2024-03-03 22:08:56|WEEKLY|07841|100553|/equities/sd-expressway|SHANGHAICOMP|6.923329061142|5|0.40750118915098|0.0848|1|2|0.06737|8.08|0.07021|53|0.070205451489659|53|33.22|-0.02604|0.04317|0.06184136898016|0.07778841759749|123.39357661263|118.63363094656|174.13793440098|0.609|0.435|0.16484|23|9|0.0015621484375|0.05764203125|11.89999961853|2015-06-21|-0.16596|2016-01-10|0.28009|2020-05-03
2024-03-03 22:08:56|WEEKLY|07842|100848|/equities/sd-hiking|SHANGHAICOMP|-6.5016781630208|4|0.73500307106618||0|0|-0.03285|5.03|-0.2753|10|-0.27529761345124|10|28.96|-0.11994|0.0048|-0.037841924806209|0.0069333943027043|14.539537511373|31.604909573538|164.80996508402|0.667|0.5|0.34445|24|11|0.0036282808022923|0.10294260744986|28.799999237061|2015-06-21|-0.40405|2017-05-28|0.61136|2015-11-29
2024-03-03 22:08:57|WEEKLY|07843|100632|/equities/homey-aquatic|SHANGHAICOMP|-2.3594090694953|19|0.16109044370926|0.1197|-1|1|0.11966|2.06|-0.12851|67|-0.14137933529231|129|41|-0.10724|-0.01811|-0.078362166670987|-0.052219870931615|34.500635147636|54.147500010453|29.640287759912|0.556|0.389|0.23774|18|8|0.00013107142857143|0.076768849206349|16.610000610352|2010-11-14|-0.49261|2011-07-24|0.34923|2015-07-19
2024-03-03 22:08:58|WEEKLY|07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP|-29.632087164063|42|1.7817122864963|0.1088|-1|1|0.1088|27.44|-0.18545|83|-0.18544969478889|83|40|0.04206|0.09426|0.076469462664382|0.11679277945041|129.83030962272|144.43792886346|272.22222958082|0.778|0.444|0.27738|18|12|0.0029568856767411|0.084956149802891|41.279998779297|2021-09-19|-0.31255|2012-04-01|0.22159|2015-06-07
2024-03-03 22:08:59|WEEKLY|07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP|-5.6439091425133|4|0.74075552746335||0|0|0.12791|3.75|-0.16196|31|-0.27360038572192|26|30.71|-0.28297|-0.0271|0.039661881999929|0.096547068105819|78.707022568905|116.82952148304|70.501977139606|0.429|0.214|0.27662|14|3|0.0026786605080831|0.099497505773672|43.972999572754|2015-05-31|-0.27458|2015-06-21|0.61046|2015-05-24
2024-03-03 22:09:01|WEEKLY|07846|100521|/equities/huatai-paper|SHANGHAICOMP|-3.6453859160109|120|0.21320416017732||0|0|0.51259|3.29|-0.05669|7|-0.056688504102097|7|36.33|0.03242|0.11974|0.13234282927209|0.20819258753305|173.64932392441|161.44290809958|89.329347908694|0.389|0.222|0.20017|18|5|0.00106425614489|0.065324100905563|10.989999771118|2015-06-21|-0.30829|2023-06-04|0.27244|2021-09-12
2024-03-03 22:09:01|WEEKLY|07847|1024776|/equities/shandong-huifa|SHANGHAICOMP|-15.742231611757|4|2.3264025866729||0|0|0.01894|10.36|0.32331|55|0.32330832009732|55|28.25|-0.2649|-0.02176|0.065550693556883|0.065550693556883|110.44812764985|110.44812764985|138.79413597568|0.333|0.333|0.26826|12|3|0.0060185964912281|0.10516324561404|22.549999237061|2017-10-08|-0.48007|2017-10-15|0.96174|2017-10-08
2024-03-03 22:09:02|WEEKLY|07848|100293|/equities/shandong-iron|SHANGHAICOMP|-1.4895830558196|19|0.083765022056553||0|0|0.02158|1.36|-0.10323|11|-0.10322578809263|11|43.69|0.15198|0.23888|0.22373651860103|0.28026838349832|494.50756882782|320.57802589646|50.993625275551|0.688|0.438|0.2087|16|8|0.00054673640167364|0.06824510460251|8.1599998474121|2009-08-09|-0.30644|2012-04-01|0.46555|2011-04-24
2024-03-03 22:09:03|WEEKLY|07849|100728|/equities/jinjing|SHANGHAICOMP|-7.2485908680606|44|0.57651954686949|0.2717|-1|1|0.27174|6.03|-0.25806|12|-0.25806452991205|12|36.05|-0.00194|0.11334|0.062831071107241|0.15293433186803|72.282294349742|142.57969920025|99.422920905492|0.7|0.45|0.24687|20|11|0.0017703403141361|0.087715261780105|13.720000267029|2021-09-05|-0.26346|2015-07-05|0.24277|2015-05-31
2024-03-03 22:09:04|WEEKLY|07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH|16.899479056073|1|1.6535071847594||-1|0|0|22.2|-0.11726|72|-0.25468863642315|12|43|0.03788|0.0685|-0.085624113407366|-0.1211746668764|50.982809429171|75.45071254|98.344745014721|0.667|0.222|0.26606|9|6|0.0015785271317829|0.079216511627907|58.380001068115|2021-05-02|-0.17702|2021-02-28|0.61052|2016-07-17
2024-03-03 22:09:11|WEEKLY|07851|100842|/equities/lubei-chemical|SHANGHAICOMP|-5.9717106835667|4|0.50711190268281||0|0|-0.038|5.19|-0.21136|12|-0.21135648585764|12|37.44|-0.08434|0.03074|-0.1008449504917|-0.17332241340571|33.552791830202|31.722299905503|118.49314889534|0.5|0.333|0.24947|18|8|0.0022209010339734|0.08464635155096|18|2015-06-21|-0.32392|2015-07-05|0.49832|2015-07-19
2024-03-03 22:09:12|WEEKLY|07852|100895|/equities/lukang-pharm|SHANGHAICOMP|-7.116773227958|7|0.51887881818334|0.0962|-1|1|0.09621|6.2|0.45135|7|0.45135242683046|7|38.3|-0.00127|0.10639|0.10397047128542|0.15309959008888|131.87735431533|185.4971647612|168.93732099118|0.45|0.4|0.26303|20|7|0.0029498575129534|0.087794935233161|19.809999465942|2015-06-14|-0.32193|2015-07-05|0.46589|2020-01-26
2024-03-03 22:09:12|WEEKLY|07853|100447|/equities/ns-aluminium|SHANGHAICOMP|-3.1270899262353|95|0.15432866426055||0|0|0.17241|3.12|0.66474|91|0.66474406529408|91|35.67|-0.02388|0.08358|0.03741936823604|0.061359451433652|105.60038713577|114.50771511529|31.707315418471|0.556|0.389|0.20156|18|5|0.00012072010869565|0.070833763586957|16.489999771118|2009-08-02|-0.5985|2011-09-25|0.25633|2021-01-10
2024-03-03 22:09:13|WEEKLY|07854|100686|/equities/pharm-glass|SHANGHAICOMP|-28.630118613148|41|1.9627190913355||0|0|-0.1155|26.27|0.13017|35|-0.047751575502761|12|40.22|0.08679|0.1608|0.24109458487348|0.39888573399943|192.29575793209|199.35325454781|249.47769348472|0.556|0.333|0.21556|18|7|0.0026307984293194|0.078636335078534|76.849998474121|2020-08-09|-0.27716|2014-04-13|0.37089|2015-07-19
2024-03-03 22:09:14|WEEKLY|07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP|7.8838928135028|11|1.0123281379197|-0.0056|1|1|-0.00563|10.6|-0.08887|28|0.49010650016123|58|34.33|0.06199|0.08139|-0.012813939684815|0.051632006573552|81.123438183935|110.54202506443|59.887005223549|0.667|0.444|0.17993|9|7|-0.00067626959247649|0.056455172413793|18.5|2017-12-03|-0.15141|2017-12-03|0.32192|2023-04-30
2024-03-03 22:09:16|WEEKLY|07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP|-48.012683357844|72|4.6225746302142|0.6304|-1|1|0.63041|37.58|4.43018|69|4.430182791365|69|26.79|-0.02897|0.25017|0.62992116561424|1.4717780139148|238.74835095615|513.45952739241|401.06726029925|0.429|0.214|0.3391|14|5|0.007580067264574|0.11782360986547|348.88000488281|2021-09-19|-0.29192|2015-07-05|0.611|2015-06-14
2024-03-03 22:09:17|WEEKLY|07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP|-22.133152704951|19|2.4095514224068||0|0|0.03564|17.59|0.32685|47|0.32685182689178|47|37.2|-0.15576|-0.0135|0.0051696770705567|0.14837037449942|82.827395413192|164.40967557962|112.97367050325|0.6|0.4|0.27455|10|2|0.0038780256410256|0.098030487179487|68.839996337891|2016-11-27|-0.26033|2017-03-19|0.6113|2022-02-20
2024-03-03 22:09:17|WEEKLY|07858|100884|/equities/xinchao-indust|SHANGHAICOMP|2.562598985075|87|0.2059656216385|0.1094|1|2|-0.08247|2.67|-0.4697|29|0.14434016000959|11|32.63|-0.08103|0.02936|-0.068097128019952|0.1518170170335|13.01262963947|160.20050664931|98.88888996815|0.632|0.368|0.27457|19|7|0.002637776203966|0.085753611898017|9.25|2010-08-29|-0.72418|2011-10-16|0.46841|2015-06-21
2024-03-03 22:09:18|WEEKLY|07859|101034|/equities/yulong-steelpi|SHANGHAICOMP|-10.64900122093|5|0.94958027424257||0|0|0.00646|9.23|-0.21603|13|-0.21603378373049|13|38.31|0.063|0.20932|-0.11226182072293|-0.047994569768294|33.978441125745|64.590517392018|162.4427891935|0.438|0.313|0.24185|16|6|0.0029267747163695|0.089246223662885|25.840000152588|2022-12-11|-0.32391|2023-01-01|0.33705|2014-11-30
2024-03-03 22:09:19|WEEKLY|07860|100941|/equities/sgsb-group|SHANGHAICOMP|-5.6067360945702|4|0.55821877114011||0|0|-0.03167|4.56|-0.21352|32|-0.21352310208201|32|41.33|0.02173|0.09536|-0.076156995327306|-0.14221171338269|28.597810611891|31.416300421566|103.87243921331|0.722|0.389|0.2715|18|12|0.0020256894243641|0.088895542168675|28.409999847412|2015-06-14|-0.2469|2015-07-05|0.32315|2015-09-13
2024-03-03 22:09:21|WEEKLY|07861|101184|/equities/sgsb-group-b|SHANGHAICOMP|-0.31094488824435|100|0.016741084686966||0|0|0.20755|0.294|-0.04547|27|-0.045473828383551|27|46.21|0.13652|0.22278|-0.022789624499316|0.042826385724771|81.33908545095|113.66124639542|130.66667002218|0.429|0.286|0.17554|14|3|0.0012903887399464|0.058583860589812|1.8099999427795|2015-06-14|-0.24454|2015-07-05|0.23566|2010-11-07
2024-03-03 22:09:22|WEEKLY|07862|100812|/equities/yatong|SHANGHAICOMP|-7.6494108316758|3|0.9316924610603||0|0|-0.2959|6|-0.28217|26|-0.28217050366573|26|37.6|-0.09526|-0.01534|-0.10297407044138|-0.045349879143813|27.636095242758|62.259186931029|70.513575317129|0.45|0.3|0.26098|20|8|0.0014450265251989|0.088585822281167|24.989999771118|2015-06-14|-0.29871|2015-07-05|0.31231|2015-09-13
2024-03-03 22:09:23|WEEKLY|07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP|13.068586625968|23|2.0673940714537||0|0|-0.06583|14.19|-0.01561|154|-0.015611218650322|154|41.71|-0.35338|-0.26215|-0.15255874704103|-0.22805759363098|39.382465692706|42.687643431589|93.478256226023|0.714|0.429|0.44186|7|4|0.0027937898089172|0.10074417197452|42|2018-02-04|-0.30831|2018-02-11|0.46443|2018-01-07
2024-03-03 22:09:24|WEEKLY|07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP|-15.393073907555|35|1.5938799798354|0.2137|-1|1|0.2137|12.4|-0.27859|40|-0.2785910330535|40|26.7|-0.30613|-0.2079|-0.25043945655005|-0.26465536943607|31.226590612965|39.417061906521|60.424617462562|0.4|0.3|0.32586|10|5|0.00097|0.096291993355482|58.564308166504|2018-05-27|-0.20812|2024-02-04|0.61062|2018-04-15
2024-03-03 22:09:24|WEEKLY|07865|100774|/equities/aj-corp|SHANGHAICOMP|-5.6356951126865|20|0.432037694349|0.1065|-1|1|0.10646|4.7|-0.0499|9|-0.049895349905753|9|29.38|-0.12858|-0.02612|0.10386185204167|0.14306684289822|213.44696519902|226.49029902038|77.557753360463|0.5|0.375|0.21869|24|6|0.001305317679558|0.077554861878453|23.35000038147|2015-06-07|-0.26085|2010-05-09|0.37568|2013-09-15
2024-03-03 22:09:26|WEEKLY|07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP|-20.628994605754|39|1.9307286213733||0|0|0.13974|19.7|-0.15895|17|-0.15894996968527|17|32.2|-0.19669|-0.02511|0.25402965610455|0.23658834538636|250.31798252077|189.09191225253|202.94326936859|0.5|0.4|0.29362|10|2|0.0055307777777778|0.10268041666667|82.042892456055|2020-07-12|-0.29058|2023-05-28|0.61148|2017-02-19
2024-03-03 22:09:27|WEEKLY|07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH|-10.760209303359|24|0.78684244651819||0|0|0.19669|9.23|-0.07564|27|-0.075643599402117|27|36.15|-0.02892|0.06004|0.090064490457346|0.050838108316722|178.83014257305|114.31698382217|87.22358472142|0.55|0.4|0.24815|20|5|0.0016287131367292|0.079690469168901|29.010000228882|2020-07-12|-0.28887|2020-07-19|0.61077|2020-07-12
2024-03-03 22:09:28|WEEKLY|07868|101183|/equities/friendship-b|SHANGHAICOMP|-0.55636470487172|71|0.024351841435817||0|0|0.22388|0.52|-0.18293|16|-0.18292680178846|16|30.91|0.00149|0.07016|0.037174161840571|0.013541488346926|124.80257538027|93.540360565001|72.52440382055|0.545|0.364|0.14874|22|8|0.00044041333333333|0.053393813333333|2.7880001068115|2015-06-14|-0.18403|2020-07-19|0.38295|2020-07-12
2024-03-03 22:09:29|WEEKLY|07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP|-56.670234954056|5|5.0821132064246||0|0|-0.01422|48.49|-0.37837|34|0.18199930159537|16|24.43|-0.19203|-0.11861|-0.086053114446765|0.036471073688689|46.035097789079|112.82644905956|206.15236383239|0.5|0.286|0.32538|14|6|0.005386387283237|0.1093461849711|74.449996948242|2022-01-23|-0.29791|2017-10-15|0.61008|2017-05-28
2024-03-03 22:09:29|WEEKLY|07870|100943|/equities/baosight|SHANGHAICOMP|-50.244132294906|37|3.3882916374057||0|0|-0.03516|47.1|-0.00219|21|-0.0021929490672645|21|33.05|-0.09674|0.18928|0.16467168311317|0.22827802821487|218.8094607766|212.97948065708|372.65605428889|0.5|0.318|0.30102|22|7|0.0060477326343381|0.090405583224115|61.479999542236|2023-04-09|-0.58746|2015-01-18|1.60093|2015-01-04
2024-03-03 22:09:31|WEEKLY|07871|101185|/equities/baosight-b|SHANGHAICOMP|1.8053762325118|1|0.14035970441271||0|0|0|2.295|-0.20382|8|-0.20382238195922|8|40.05|0.13504|0.33944|0.1103216338162|0.13027894430983|242.83313510803|194.26474054912|328.32619072429|0.684|0.368|0.17931|19|8|0.0041085545335085|0.059685164257556|3.8600010871887|2021-12-05|-0.58486|2015-01-18|1.60104|2015-01-04
2024-03-03 22:09:32|WEEKLY|07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP|-5.7169640888228|65|0.55823034723129|0.2567|-1|1|0.25672|4.98|-0.12073|19|-0.12073491996207|19|37.8|-0.2554|-0.17648|0.09798395410739|0.0093062888282779|119.077901646|81.970621155236|102.04917832556|0.5|0.4|0.32042|10|4|0.0020946832579185|0.083723393665158|21.239999771118|2015-08-09|-0.24131|2015-08-23|0.6127|2015-06-21
2024-03-03 22:09:33|WEEKLY|07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP|7.7217195201719|1|1.8410934551291||0|0|0|13.86|0.28272|81|0.28272256047078|81|32.07|-0.22698|-0.13145|0.087678574942686|0.17299908567734|132.33791409389|180.65191197957|343.06930167197|0.4|0.267|0.35292|15|6|0.0060700207900208|0.1047362993763|27.323999404907|2017-02-19|-0.31552|2015-07-05|0.61077|2014-08-03
2024-03-03 22:09:34|WEEKLY|07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP|-22.025554866063|4|2.849299949831||0|0|-0.16101|17.09|-0.10361|4|-0.1036144786216|4|36|-0.28033|-0.18011|-0.086538530677276|-0.19114772177679|62.992559080091|51.326547987917|96.386082106206|0.4|0.3|0.26529|10|2|0.0019887603305785|0.077834517906336|46.307704925537|2017-04-02|-0.23717|2023-07-02|0.46464|2017-01-29
2024-03-03 22:09:34|WEEKLY|07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP|-7.1845536980808|4|0.91277948970803||0|0|-0.061|5.74|-0.32206|50|-0.3220551585863|50|44.75|-0.20702|0.25927|0.3810725303244|0.32955972244907|199.33160659022|134.31143898|52.777455526978|0.375|0.25|0.30768|8|2|0.0032683933518006|0.093901495844875|33.159027099609|2016-11-06|-0.55112|2017-10-15|1.35127|2017-10-08
2024-03-03 22:09:36|WEEKLY|07876|100763|/equities/jinling|SHANGHAICOMP|11.040949478798|85|1.8907980676492|0.0855|1|1|0.08553|14.85|0.2156|71|0.89072701986827|114|35.47|-0.00774|0.0891|0.12260911046419|0.16977376882116|133.67311888255|123.81602278868|324.23582159044|0.263|0.158|0.2774|19|4|0.003858364116095|0.091592585751979|28.659999847412|2020-07-19|-0.26211|2015-07-12|0.46354|2016-11-27
2024-03-03 22:09:37|WEEKLY|07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP|-0.48386403363068|72|0.020269920372847||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|0.0016300906735751|0.054595297927461|1.1169999837875|2015-06-07|-0.1749|2015-06-28|0.18229|2009-09-13
2024-03-03 22:09:38|WEEKLY|07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP|-5.5905556673712|60|0.37969996200251||0|0|0.02045|5.27|0.35096|61|0.35095718708731|61|49.63|-0.18603|0.03085|0.35095718708731|0.35095718708731|135.096|135.096|53.968251875486|0.125|0.125|0.2729|8|0|0.0004077850877193|0.073613881578947|28.690000534058|2015-05-31|-0.40951|2019-12-08|0.32873|2015-03-29
2024-03-03 22:09:39|WEEKLY|07879|100403|/equities/shanghai-const|SHANGHAICOMP|-2.5822254520342|17|0.14185786513555||0|0|0.05078|2.43|0.05714|78|0.10139867514292|6|36.55|0.02084|0.07177|0.19255076966463|0.23892203309329|388.139121674|254.67920207956|63.44647820269|0.5|0.3|0.21433|20|7|0.0008222891566265|0.063363882195448|10.359999656677|2015-06-07|-0.42506|2011-10-02|0.3311|2021-09-26
2024-03-03 22:09:40|WEEKLY|07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP|-16.0158263464|5|1.2776557773225|-0.0045|-1|1|-0.0045|13.4|0.44075|80|0.44075000781695|80|27.42|-0.22613|0.04082|-0.074323384240356|0.029622302756343|43.326025275826|105.16803187563|87.99818278402|0.667|0.417|0.27491|12|5|0.0036978378378378|0.092654264264264|38.240001678467|2017-10-08|-0.56183|2017-10-15|1.35502|2017-10-08
2024-03-03 22:09:41|WEEKLY|07881|100661|/equities/sh-energy|SHANGHAICOMP|12.815662603156|5|1.1189785491564|-0.0101|1|1|-0.01014|15.62|-0.1838|21|0.035879836386978|68|36.62|-0.05604|0.02897|-0.025417015784056|-0.017086417436394|64.333571438915|82.716386285608|161.53050426392|0.476|0.286|0.20551|21|9|0.0018780077619664|0.070115122897801|37.799999237061|2010-10-31|-0.18258|2015-07-05|0.42066|2022-04-24
2024-03-03 22:09:42|WEEKLY|07882|100767|/equities/sh-dazhong|SHANGHAICOMP|-3.3293213480996|19|0.19080714120674|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|0.0004701044386423|0.072411122715405|16.879999160767|2015-06-07|-0.32991|2010-03-28|0.37847|2015-07-19
2024-03-03 22:09:43|WEEKLY|07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP|-5.4719563022383|96|0.66362814562367|0.5661|-1|1|0.56609|4.3|-0.34956|7|0.076612925709348|34|33.7|-0.16042|-0.07006|-0.13430240585139|-0.073867017027222|20.14893917311|58.926608814915|72.807316131887|0.5|0.3|0.27047|20|9|0.0016760598179454|0.090185279583875|26.030000686646|2015-06-14|-0.31677|2015-07-05|0.36019|2016-02-21
2024-03-03 22:09:44|WEEKLY|07884|101180|/equities/diesel-engine|SHANGHAICOMP|-0.23832986465232|99|0.013612589416254|0.6113|-1|1|0.61132|0.206|0.33154|78|0.33154461762159|78|41.88|0.06474|0.1273|0.10303519415959|0.11133108098829|195.06179605286|186.66915102287|77.153561104196|0.5|0.438|0.15888|16|7|0.000393984375|0.05288734375|1.3869999647141|2015-06-07|-0.13894|2015-06-28|0.19231|2009-11-22
2024-03-03 22:09:45|WEEKLY|07885|100760|/equities/sh-dragon|SHANGHAICOMP|-19.024498220216|3|2.7430615106259|-0.0858|-1|1|-0.08577|10.76|0.78216|136|0.78215735769107|136|48.19|-0.08373|0.07687|0.19490764907546|0.16131774158974|237.82047515122|144.68426728229|151.54930103395|0.5|0.375|0.31428|16|6|0.0029289262613195|0.095612807244502|34.130001068115|2015-11-22|-0.27479|2015-07-05|0.37847|2013-09-01
2024-03-03 22:09:47|WEEKLY|07886|101087|/equities/great-wisdom|SHANGHAICOMP|6.7265998792122|86|0.80329299299338|0.1437|1|1|0.1437|7.72|0.04154|58|0.041540336911998|58|42.69|0.17031|0.3742|0.18102898243839|0.3264171179778|148.17011078117|247.16439377656|86.995719427155|0.385|0.308|0.28933|13|3|0.003203578125|0.0986685|35|2015-04-26|-0.30408|2015-07-05|0.61242|2019-03-10
2024-03-03 22:09:48|WEEKLY|07887|101112|/equities/sh-electric-ss|SHANGHAICOMP|-4.5890581859459|11|0.23803859671225||0|0|-0.01675|4.25|-0.07726|70|-0.077262773787937|70|44.31|0.11655|0.22849|0.23116341674728|0.2505773079731|276.94234404294|177.69801013092|67.140601125185|0.563|0.375|0.21926|16|8|0.00072379694019471|0.070227593880389|25|2015-05-31|-0.26166|2015-07-05|0.29043|2015-04-26
2024-03-03 22:09:49|WEEKLY|07888|100292|/equities/shanghai-elec|SHANGHAICOMP|-9.0297490455846|25|0.50616319837402|0.0701|-1|1|0.07008|8.36|-0.28022|49|-0.28022418447864|49|32.68|-0.029|0.1178|0.12068148113192|0.15640788411011|168.97417711887|162.01454880227|204.40096197521|0.636|0.455|0.22256|22|8|0.0026082907133244|0.074484952893674|35.299999237061|2015-05-31|-0.308|2015-07-05|0.3563|2015-05-17
2024-03-03 22:09:50|WEEKLY|07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP|-20.686383394654|4|2.2916734139411||0|0|-0.22042|18.77|-0.257|9|-0.25700485277388|9|42.5|0.03043|0.11048|0.103320698606|0.14924483108359|122.69346100828|133.41756487276|159.06333706818|0.625|0.5|0.28222|8|4|0.0044901166180758|0.10066542274052|47.292774200439|2020-04-26|-0.2861|2020-05-24|0.61063|2017-06-11
2024-03-03 22:09:50|WEEKLY|07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP|-9.8095761431182|10|0.53714420350396||0|0|0.01327|8.92|0.13953|77|-0.1309803981407|27|28.67|-0.08911|-0.02825|-0.071549492614582|-0.11096625304569|66.867827715886|70.223524964753|39.590293935763|0.417|0.25|0.1753|12|4|-0.0015585269121813|0.055330226628895|32.592315673828|2017-04-16|-0.18515|2018-03-25|0.33083|2017-04-09
2024-03-03 22:09:52|WEEKLY|07891|100752|/equities/sh-fenghwa|SHANGHAICOMP|8.1396091616662|22|1.5509690283735||0|0|-0.10153|10|-0.19645|30|-0.19645031051028|30|31.78|-0.20194|-0.05028|-0.095392638792036|-0.076291721677406|22.518682311512|31.556449427567|200.80321208233|0.478|0.435|0.29529|23|7|0.0033084574468085|0.094814534574468|35.950000762939|2015-06-21|-0.34735|2015-07-05|0.39542|2009-02-15
2024-03-03 22:09:53|WEEKLY|07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP|-14.422679520835|27|1.403309722378||0|0|-0.07519|12.87|0.06844|43|-0.09633280931107|15|24.83|-0.35854|-0.23466|-0.13967437760617|0.010136414404932|39.650551668518|100.90469587|222.21676452916|0.417|0.167|0.33258|12|3|0.0056492901234568|0.10547950617284|24.669002532959|2022-01-23|-0.23283|2019-11-17|0.6109|2017-10-29
2024-03-03 22:09:54|WEEKLY|07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP|18.755935116176|12|3.8755356752642|0.1178|1|1|0.1178|29.51|1.39359|33|1.393586956007|33|53.14|0.20526|0.28842|0.34691669964252|0.43738730615406|233.73286809654|217.32484248864|166.25352241624|0.571|0.429|0.30974|7|3|0.0037003394255875|0.086827415143603|45.824981689453|2016-11-13|-0.20757|2023-05-14|0.6107|2016-08-28
2024-03-03 22:09:54|WEEKLY|07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP|-57.245840088517|35|4.5384590950467||0|0|0.2653|47.3|0.3905|73|0.3904967238506|73|61.17|0.02803|0.1088|0.13575034863773|0.19471756226522|160.38059189923|167.26348427724|124.4082027027|0.667|0.5|0.20649|6|2|0.0020705486284289|0.078582194513716|93.529998779297|2022-10-30|-0.13327|2016-05-08|0.61047|2016-05-01
2024-03-03 22:09:55|WEEKLY|07895|100430|/equities/fosun-pharm|SHANGHAICOMP|-26.263524080282|74|1.515751340217||0|0|0.29229|24.77|-0.3656|23|-0.36559722382407|23|43.25|0.07847|0.17287|0.11036211600384|0.089082424176958|156.04006731521|113.29038046519|299.62501346818|0.5|0.375|0.25018|16|6|0.0028707450980392|0.078037647058824|91.690002441406|2021-08-08|-0.17289|2022-01-30|0.29323|2020-08-02
2024-03-03 22:09:57|WEEKLY|07896|100766|/equities/fudan-forward|SHANGHAICOMP|-5.5659049032095|6|0.48654431313772|0.0681|-1|1|0.06805|4.93|0.06003|70|0.74367088666352|37|41.5|-0.13493|0.04406|-0.019532887536831|0.083874568805425|40.953012785019|88.724490775955|45.479702573267|0.5|0.278|0.28198|18|7|0.0014860638297872|0.088564388297872|17.959999084473|2015-06-21|-0.29091|2015-07-05|0.61144|2019-03-17
2024-03-03 22:09:58|WEEKLY|07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP|-20.972125900565|21|2.8785741852225||0|0|0.29112|16.68|-0.31315|15|-0.31315240332898|15|25.44|-0.31103|-0.08479|-0.27941608175188|-0.20052999734152|7.8082008340271|31.32739050218|221.51394210386|0.438|0.313|0.35343|16|5|0.0071385011709602|0.114587470726|54|2015-11-22|-0.43062|2016-09-04|0.69076|2017-10-08
2024-03-03 22:09:59|WEEKLY|07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP|-6.5348699287357|20|0.7174610196287||0|0|0.20035|4.55|-0.02215|10|-0.022154602199058|10|44.25|-0.14477|0.05445|-0.23995200055445|-0.0901912230013|37.907366161109|82.31247945|41.476755514858|0.75|0.5|0.16021|4|2|-0.0028604591836735|0.071531275510204|14.630000114441|2020-06-07|-0.24954|2024-02-11|0.44444|2023-07-30
2024-03-03 22:09:59|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
2024-03-03 22:10:00|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
2024-03-03 22:10:02|WEEKLY|07901|101094|/equities/guangdian-elec|SHANGHAICOMP|-3.2193757647444|4|0.28483144756412||0|0|-0.08333|2.86|-0.27273|5|-0.27272726675636|5|41.38|-0.0437|0.05007|-0.033507594352966|-0.034632686671583|43.59292820185|59.681962982204|28.761060185825|0.688|0.375|0.23104|16|9|-0.00053640601503759|0.071828812030075|13.35000038147|2015-06-21|-0.30744|2015-07-05|0.26979|2015-12-20
2024-03-03 22:10:03|WEEKLY|07902|100947|/equities/haixin-group|SHANGHAICOMP|-6.3007045159565|4|0.54904019394052||0|0|-0.08055|5.5|-0.21889|25|-0.21888962905537|25|37.45|-0.07893|0.03257|-0.059810749795308|-0.045022018022246|49.862762134632|66.996686862582|116.03376087722|0.45|0.3|0.23979|20|6|0.0019308909574468|0.08409789893617|20|2015-06-21|-0.29083|2015-07-05|0.29127|2015-07-19
2024-03-03 22:10:04|WEEKLY|07903|101174|/equities/haixin-group-b|SHANGHAICOMP|0.27974325993766|31|0.015825897470906|0.0302|1|2|0.01|0.303|-0.10479|34|-0.10479041114714|34|35.14|0.04902|0.09371|0.072102884392689|0.089346691948947|156.52195246485|125.37907506492|137.7272748824|0.476|0.238|0.16883|21|9|0.0012625520833333|0.05717515625|1.1740000247955|2015-05-24|-0.20513|2016-01-24|0.20749|2011-02-27
2024-03-03 22:10:05|WEEKLY|07904|100756|/equities/highly|SHANGHAICOMP|-6.9008283833026|6|0.72527365080782|0.0283|-1|1|0.02833|5.83|-0.10581|43|-0.10581222564986|43|26.96|-0.13545|-0.04081|-0.088284400929941|-0.098749753393642|17.261984253694|22.889914408657|140.61746387953|0.571|0.429|0.27443|28|14|0.0023771842105263|0.08677275|19.89999961853|2015-06-21|-0.36683|2015-07-05|0.30885|2017-08-20
2024-03-03 22:10:06|WEEKLY|07905|101175|/equities/sh-highly-b|SHANGHAICOMP|-0.31572800033271|274|0.020886022735|0.6758|-1|1|0.6758|0.284|-0.03736|10|-0.037362679253588|10|30.38|-0.00406|0.06659|0.067388873381331|0.087293972919916|127.65247485413|129.28529920988|98.954706908176|0.563|0.438|0.13869|16|8|0.0006498023715415|0.047385177865613|1.1390000581741|2015-06-07|-0.2675|2015-07-05|0.22892|2015-07-19
2024-03-03 22:10:08|WEEKLY|07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP|-9.450073182051|6|0.82446980044787|0.1309|-1|1|0.13085|8.17|-0.11834|12|-0.098534207203456|15|43.5|-0.35487|-0.03492|-0.21228877285056|-0.13173643364113|1.8174451741796|63.43362139743|191.55921059913|0.6|0.3|0.40413|10|5|0.0054433636363636|0.10045068181818|54.029998779297|2020-08-09|-0.33093|2015-07-05|0.61172|2015-05-24
2024-03-03 22:10:08|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
2024-03-03 22:10:09|WEEKLY|07908|100765|/equities/double-coin-a|SHANGHAICOMP|-6.9864888265253|4|0.4395519753417||0|0|-0.0826|6.16|0.58619|50|0.58619055597416|50|41.83|0.07465|0.16144|0.24520900783706|0.34887233339895|419.42912123461|334.30940417478|158.35474759104|0.556|0.333|0.29357|18|8|0.0031714947089947|0.090384735449735|41.959999084473|2015-06-14|-0.35762|2015-07-05|0.49814|2016-01-31
2024-03-03 22:10:10|WEEKLY|07909|101172|/equities/double-coin-b|SHANGHAICOMP|0.39019053188411|3|0.021936489451436|0.0067|1|1|0.00671|0.45|-0.08958|7|-0.089583299572895|7|50.2|0.15445|0.24311|0.27880471555081|0.35039224839841|336.83768064665|283.75134996085|181.4516110619|0.467|0.333|0.18758|15|7|0.0019115894039735|0.056420688741722|2.2769999504089|2015-06-07|-0.30387|2015-07-05|0.32597|2015-03-29
2024-03-03 22:10:11|WEEKLY|07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP|-16.036326918259|4|1.9509583848505||0|0|-0.15937|13.24|-0.20372|16|-0.20371644288107|16|26.64|-0.29115|-0.08642|-0.085638305798082|-0.046842670735381|47.854645672292|70.210310703344|165.70713579965|0.5|0.429|0.335|14|4|0.005242420212766|0.10101978723404|54|2016-07-17|-0.2864|2016-09-04|0.61086|2016-07-03
2024-03-03 22:10:13|WEEKLY|07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP|-18.149882889142|105|2.0201684256539|0.5315|-1|1|0.53151|14.17|0.56716|22|0.56715811677357|22|43.75|0.09573|0.14131|0.56715811677357|0.56715811677357|156.716|156.716|49.057241805294|0.25|0.25|0.24054|4|2|-0.00045939068100358|0.084016451612903|46.707706451416|2022-01-02|-0.23145|2018-10-21|0.53578|2021-11-14
2024-03-03 22:10:13|WEEKLY|07912|101196|/equities/shanghai-huili|SHANGHAICOMP|-0.42147993579677|129|0.030153082583025||0|0|0.41826|0.395|0.1489|62|0.148900163232|62|34.44|0.07369|0.1523|0.14071649051085|0.25634734172096|241.91494563978|251.65920155247|138.59649673173|0.5|0.278|0.24736|18|6|0.0020837834224599|0.074650013368984|2.5480000972748|2016-01-03|-0.17639|2016-01-10|0.42969|2015-05-17
2024-03-03 22:10:14|WEEKLY|07913|100744|/equities/huitong-energy|SHANGHAICOMP|-23.717268205338|4|3.2890124472941||0|0|-0.19058|21.49|0.31464|44|0.31463946386415|44|29.31|-0.14114|-0.00678|-0.062303730594729|0.0093479497680042|15.023948690562|87.083826605183|334.73519494915|0.692|0.462|0.2836|26|13|0.0038312810457516|0.088390091503268|31.290000915527|2015-06-21|-0.28532|2015-07-05|0.61135|2022-10-02
2024-03-03 22:10:15|WEEKLY|07914|100862|/equities/sh-ind-develop|SHANGHAICOMP|-4.300361729312|20|0.41519887788856||0|0|0.13636|3.23|0.00809|43|0.0080862455744755|43|40.28|0.03815|0.11768|-0.01071637042576|-0.044771292293854|62.249876134806|59.309708819184|22.714486346127|0.667|0.389|0.27391|18|9|-7.6317204301076E-5|0.084410658602151|22.760000228882|2009-07-26|-0.24361|2015-07-05|0.28299|2013-09-08
2024-03-03 22:10:16|WEEKLY|07915|100282|/equities/sh-airport|SHANGHAICOMP|-36.690833751299|41|1.9972348331044||0|0|0.28888|34.93|-0.0005|79|-0.00050189045197724|79|40.06|0.02875|0.08818|0.088602377788474|0.25584632739913|93.463286318602|239.64238322609|240.56473280963|0.778|0.444|0.19728|18|10|0.0021296846254928|0.065444047306176|88.900001525879|2019-09-01|-0.26101|2021-02-07|0.21263|2015-05-24
2024-03-03 22:10:18|WEEKLY|07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH|-21.940916247263|72|1.4958077357848||0|0|0.32451|19.4|0.05948|40|-0.072826756613554|32|35.61|0.02688|0.08316|0.040488402473016|0.1145867625355|118.71273975164|159.74459244314|183.81656055376|0.667|0.333|0.23652|18|10|0.001981952247191|0.071359396067416|63.869998931885|2021-07-04|-0.14458|2022-07-10|0.25|2020-04-26
2024-03-03 22:10:19|WEEKLY|07917|100804|/equities/jiao-yun|SHANGHAICOMP|-4.3886368204311|6|0.39078190732718||0|0|0.09367|3.58|-0.06523|31|-0.065228443377421|31|47.31|0.07972|0.18485|0.2978221934471|0.40943554683116|408.27059428|242.21907630356|115.78266218863|0.5|0.25|0.21385|16|5|0.0015959186351706|0.07248|19.879999160767|2015-05-31|-0.25538|2015-07-19|0.30366|2015-09-13
2024-03-03 22:10:20|WEEKLY|07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH|-33.876021455869|41|2.9151258087249||0|0|0.40518|28.73|-0.17759|75|-0.17759237845175|75|50.21|0.05495|0.16087|0.024856423264173|0.10256264756418|96.124434774812|117.72025765505|266.75950158875|0.429|0.214|0.26492|14|5|0.002960201884253|0.084184562584118|68.059997558594|2023-04-09|-0.18912|2009-09-06|0.31274|2015-10-25
2024-03-03 22:10:21|WEEKLY|07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP|1.2363662866747|5|0.10249010479462|0.0261|1|1|0.02612|1.532|-0.061|39|-0.060998522291727|39|29.52|0.04126|0.09839|0.084565943769441|0.13482800929066|246.78074707508|250.32666707702|198.96103682979|0.64|0.4|0.13195|25|11|0.0017057547169811|0.048194339622642|4.1979999542236|2015-05-24|-0.18221|2015-06-28|0.32618|2015-04-19
2024-03-03 22:10:22|WEEKLY|07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP|-10.064377987531|4|0.9304321335949||0|0|0.02764|7.74|-0.24335|1|-0.24334603690321|1|38.45|-0.1448|0.04641|-0.015881702589239|0.048994495483172|-1.7172778059538|111.5218631589|89.687134049587|0.65|0.3|0.2535|20|9|0.0018787046632124|0.079305492227979|53.700000762939|2015-10-25|-0.29568|2015-07-05|0.60893|2013-09-01
2024-03-03 22:10:24|WEEKLY|07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP|0.39817829181875|5|0.026607236100152|-0.0403|1|1|-0.04032|0.476|-0.12727|14|-0.12727267725485|14|36.48|-0.00128|0.07318|0.16186216048711|0.13678017417465|235.40119261298|154.46538278183|68.292681883951|0.381|0.286|0.14191|21|6|0.00023105194805195|0.047676350649351|2.4990000724792|2015-05-31|-0.16335|2015-06-28|0.25159|2015-09-13
2024-03-03 22:10:25|WEEKLY|07922|100753|/equities/jinfeng-wine|SHANGHAICOMP|-6.0624439506006|20|0.51125985054508||0|0|0.14127|5.41|-0.18182|66|-0.18181813678043|66|37.65|-0.04635|0.03412|0.046157687747447|0.12109736754383|98.483738044724|145.75437933209|56.899449250095|0.6|0.3|0.25909|20|9|0.0010477202072539|0.08322792746114|23.870000839233|2015-06-14|-0.24758|2016-09-04|0.32349|2020-12-20
2024-03-03 22:10:26|WEEKLY|07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP|-1.3582595441489|36|0.083209409135528||0|0|0.06992|1.317|-0.08698|12|-0.086984965596151|12|30.63|0.03216|0.10209|0.080468879892187|0.12994250414062|147.79341584908|153.25043580338|169.71649389513|0.625|0.375|0.17238|24|12|0.0015996493506494|0.055634571428571|6.8790001869202|2015-06-07|-0.21494|2015-06-28|0.23339|2015-05-17
2024-03-03 22:10:26|WEEKLY|07924|100770|/equities/jinqiao|SHANGHAICOMP|10.291375904562|5|1.3966757305508|0.0836|1|2|-0.10015|12.13|-0.11256|23|-0.11256334068612|23|30.28|-0.21482|-0.04507|-0.034091275366629|-0.033497113053425|52.097962180697|61.543513534081|139.56967133515|0.52|0.4|0.21886|25|6|0.0024185413929041|0.078488633377135|36.720001220703|2015-06-14|-0.31369|2015-07-05|0.61092|2013-09-01
2024-03-03 22:10:27|WEEKLY|07925|101176|/equities/jinqiao-export|SHANGHAICOMP|0.8001076451758|5|0.050964111360594||0|0|0.0074|0.953|-0.00961|27|-0.03402067113599|16|39.79|0.05995|0.10202|0.087503273548257|0.17557542154199|153.22907632734|183.37680422095|184.33268336988|0.684|0.368|0.14115|19|11|0.0013978421052632|0.045768223684211|2.5139999389648|2015-05-31|-0.13779|2015-06-21|0.25139|2012-12-30
2024-03-03 22:10:29|WEEKLY|07926|100936|/equities/join-buy|SHANGHAICOMP|6.2961735100649|59|0.94129670225467||0|0|-0.15128|6.62|-0.19816|23|0.013411285281075|27|41.18|-0.06362|0.06435|0.13092018473865|0.1859260142807|217.38751538406|205.64356786267|115.53228383112|0.471|0.294|0.28599|17|5|0.0022054221635884|0.087407612137203|22.079999923706|2015-06-14|-0.3085|2015-07-05|0.61069|2015-08-16
2024-03-03 22:10:30|WEEKLY|07927|100490|/equities/kaikai-indust|SHANGHAICOMP|-15.389032663773|3|2.1289886688244||0|0|-0.15852|9.72|-0.41696|2|-0.41695620964902|2|32.13|-0.18623|-0.0546|-0.15872443047903|-0.12116021191856|5.3875634451999|25.382492948626|162.00000445048|0.625|0.375|0.29479|24|12|0.0033358602846054|0.096280892626132|28.659999847412|2015-06-21|-0.29647|2015-07-05|0.53005|2012-07-22
2024-03-03 22:10:31|WEEKLY|07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP|-0.50073243317794|49|0.031572654905087|0.1688|-1|1|0.16878|0.458|0.05756|25|0.057560198457462|25|36.2|-0.0139|0.03907|0.10672171472402|0.081756257223688|303.71309386137|176.89480339068|122.13333447774|0.65|0.45|0.17481|20|9|0.0011838212435233|0.060588523316062|1.9589999914169|2015-06-07|-0.18732|2022-12-25|0.23719|2015-08-16
2024-03-03 22:10:32|WEEKLY|07929|100346|/equities/kaichuang-mari|SHANGHAICOMP|-11.420779241246|3|1.2377337256437||0|0|-0.10879|7.95|-0.15297|28|-0.11510129277319|9|33.68|-0.11118|-0.03358|-0.029817385266993|-0.022461851721628|50.131094432756|69.672568378677|66.806723227837|0.545|0.318|0.23111|22|10|0.00088092866756393|0.079237631224764|30.5|2017-02-12|-0.25545|2024-02-11|0.29087|2015-06-07
2024-03-03 22:10:33|WEEKLY|07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP|28.190712622829|3|3.6014287696852|1.2853|1|2|0.7829|37.53|-0.31645|34|-0.29247789817611|48|38|-0.27143|-0.19205|-0.047316453974628|0.026377594278305|49.508356926376|78.128547820336|633.21241283144|0.667|0.444|0.38012|9|5|0.0089097674418605|0.1072650872093|55.549999237061|2020-09-06|-0.16857|2020-10-25|0.61108|2017-03-26
2024-03-03 22:10:34|WEEKLY|07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP|-8.7561288419522|128|0.7578547814143|0.6067|-1|1|0.60666|7.8|-0.5|13|0.93820230513266|86|40.5|-0.0271|0.06347|0.21910113528962|0.93820230513266|96.91|193.82|81.736455195764|0.333|0.167|0.32241|6|3|0.0018191621621622|0.093727297297297|31.930000305176|2021-06-06|-0.17345|2021-04-18|0.60978|2016-12-04
2024-03-03 22:10:35|WEEKLY|07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP|-13.276209277605|23|1.4945264704302|0.1437|-1|1|0.14373|11.26|0.00955|45|0.0095541599326787|45|32.8|-0.74067|0.10822|-0.13001252010197|-0.016560908593333|42.328450843253|92.532218902502|146.36943680332|0.5|0.3|0.38738|10|4|0.0091568857142857|0.10933317142857|56.119998931885|2017-10-08|-0.69717|2017-10-15|2.38756|2017-10-08
2024-03-03 22:10:36|WEEKLY|07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP|-8.6447285174558|49|0.93552672098001||0|0|0.35902|7.57|-0.12033|37|-0.12033197520775|37|26.92|-0.40416|-0.06379|-0.1686648386743|0.013066785778159|4.3617870165514|86.304039708045|146.96224744256|0.583|0.333|0.3326|12|5|0.0057821563342318|0.097959433962264|25.950000762939|2017-10-08|-0.50775|2017-10-15|1.07773|2017-10-08
2024-03-03 22:10:37|WEEKLY|07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP|-13.425560703038|27|1.0216512915917|0.1991|-1|1|0.19914|11.18|-0.22043|8|-0.11596126822291|22|29.17|-0.35677|-0.25732|-0.295424534936|-0.2913991150055|22.83740160014|47.13347664|76.989644658076|0.333|0.167|0.33789|12|3|0.0022053989361702|0.10283632978723|58.835739135742|2016-11-13|-0.20705|2019-05-26|0.61092|2016-10-23
2024-03-03 22:10:38|WEEKLY|07935|102965|/equities/lianming-machi|SHANGHAICOMP|-12.778436432986|4|1.6096278839223||0|0|-0.02315|9.28|-0.15606|32|-0.15606244626023|32|34.29|-0.24231|-0.10353|-0.042531895501533|-0.14017812304867|58.472131959081|39.569387464|88.718926377893|0.571|0.429|0.28539|14|6|0.0022624223602484|0.097488695652174|36.439998626709|2017-03-19|-0.24235|2015-07-05|0.46463|2014-07-13
2024-03-03 22:10:39|WEEKLY|07936|100946|/equities/autom-instru|SHANGHAICOMP|8.1865914777514|5|0.92668831667415|-0.0395|1|1|-0.03953|10.69|0.24337|113|0.044416777188423|24|41.41|-0.03497|0.02605|-0.089493101678587|-0.12949705814921|35.760832791268|55.622574317394|183.99310990818|0.529|0.235|0.2885|17|9|0.0032348446327684|0.092883375706215|36.349998474121|2015-06-14|-0.24666|2015-09-06|0.54924|2014-12-14
2024-03-03 22:10:40|WEEKLY|07937|101187|/equities/autom-instrume|SHANGHAICOMP|-0.67222018598464|26|0.044949770878218|0.0726|-1|1|0.07262|0.613|-0.1482|3|-0.14819588420722|3|37.89|0.11289|0.16347|0.21568121139936|0.38332403233229|305.23020634751|213.89483035144|145.26066086298|0.611|0.278|0.22598|18|10|0.0018125742574257|0.062957100424328|2.579999923706|2015-05-24|-0.18848|2018-10-14|0.36834|2014-12-14
2024-03-03 22:10:41|WEEKLY|07938|101206|/equities/lingyun-b|SHANGHAICOMP|-0.44693210026329|60|0.032028750413725|0.1978|-1|1|0.19782|0.442|-0.05043|14|0.33085975937388|92|32.41|-0.01233|0.06645|0.070238149791253|0.11218493960777|130.43844189166|161.23196039394|181.89300426663|0.5|0.364|0.2251|22|8|0.0022459455958549|0.071079559585492|1.7690000534058|2015-12-27|-0.23281|2015-06-28|0.36279|2009-11-22
2024-03-03 22:10:42|WEEKLY|07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP|-32.387674400793|4|5.1199720950806||0|0|-0.03194|21.65|0.62762|106|0.62761822990209|106|27.38|-0.17858|-0.06709|-0.11494474417001|-0.077451528116033|17.567737636884|41.376556904642|59.41273445236|0.688|0.438|0.29951|16|8|0.002402925170068|0.10128678004535|132|2015-05-31|-0.27693|2024-02-11|0.61032|2015-04-05
2024-03-03 22:10:43|WEEKLY|07940|100790|/equities/lujiazui|SHANGHAICOMP|-9.5969282802259|59|0.8169334275694|0.0616|-1|1|0.0616|9.14|0.02824|68|-0.033261780875304|9|37.83|-0.02127|0.12851|0.15933277579886|0.21089640696673|195.70014368964|184.31663339744|36.198021161674|0.389|0.278|0.19937|18|5|0.00036845737483085|0.071136170500677|35.389999389648|2015-06-14|-0.41537|2011-10-16|0.61132|2013-09-01
2024-03-03 22:10:45|WEEKLY|07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM|-0.41010072999564|45|0.029092576271583||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|-5.0267379679144E-5|0.052055347593583|2.2430000305176|2009-11-22|-0.45141|2011-07-24|0.22261|2012-12-30
2024-03-03 22:10:45|WEEKLY|07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH|-38.666624714171|44|2.6514853804947||0|0|0.21782|35.12|-0.1326|18|-0.1326049506553|18|52.63|-0.07449|0.01559|0.24646807402866|0.4487607860034|160.07764344924|250.2816545744|278.73014181439|0.5|0.375|0.26488|8|2|0.0035437715517241|0.079751810344828|100.76999664307|2021-02-21|-0.24345|2016-01-17|0.31746|2015-02-08
2024-03-03 22:10:46|WEEKLY|07943|100309|/equities/maling|SHANGHAICOMP|-7.2374642469096|39|0.46026532530328|0.187|-1|1|0.187|6.13|-0.08099|15|-0.080994478273957|15|36.05|-0.09741|-0.0214|-0.026434341702703|-0.018590988821428|61.194197845435|67.769161936516|217.06800181077|0.5|0.45|0.2412|20|9|0.002504861660079|0.080027180500659|19.180000305176|2015-06-14|-0.20424|2016-01-10|0.25669|2009-06-21
2024-03-03 22:10:47|WEEKLY|07944|100922|/equities/sh-trading|SHANGHAICOMP|6.5290166617766|5|1.561965495679|-0.236|1|1|-0.23596|9.52|-0.01301|22|-0.10408167733793|32|31.91|-0.11995|-0.01244|-0.062535730929638|0.00097091273744081|22.733205148876|64.9781654143|178.51115940184|0.609|0.348|0.31293|23|12|0.0037082791327913|0.097810311653116|22.299999237061|2016-12-18|-0.27481|2015-07-05|0.61135|2023-06-11
2024-03-03 22:10:48|WEEKLY|07945|101186|/equities/sh-trading-b|SHANGHAICOMP|-0.43915765877073|22|0.033876064286991|-0.0299|-1|1|-0.02985|0.414|-0.1441|24|-0.1441048338976|24|27.77|-0.05234|0.04801|-0.0049627732838683|0.060532388694787|55.919371361417|113.01634679756|132.26837477459|0.462|0.346|0.17991|26|9|0.0015828263795424|0.065291547779273|1.4780000448227|2015-06-07|-0.2|2015-06-28|0.30952|2013-09-01
2024-03-03 22:10:50|WEEKLY|07946|100935|/equities/sh-mechanical|SHANGHAICOMP|-12.836274533045|20|0.86876313522755|0.0623|-1|1|0.06231|12.64|-0.18893|9|-0.18893443186898|9|33.77|-0.05059|0.05293|-0.064469018960341|-0.064469018960341|53.254045331274|53.254045331274|107.84982982366|0.364|0.364|0.21035|22|3|0.0014576115485564|0.073253608923885|46.180000305176|2015-06-14|-0.25195|2015-07-05|0.27676|2015-04-19
2024-03-03 22:10:51|WEEKLY|07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP|-0.98672830717077|25|0.042538922439976||0|0|0.0201|0.975|0.09752|55|0.11874468474705|44|37.35|0.05292|0.10216|0.15569921699259|0.22340226542225|471.63933490807|366.9946568245|147.0588298754|0.6|0.35|0.14527|20|7|0.0012006225680934|0.050941322957198|3.9000000953674|2015-05-24|-0.16322|2015-08-23|0.16969|2015-07-19
2024-03-03 22:10:51|WEEKLY|07948|100964|/equities/dacheng-pestic|SHANGHAICOMP|-17.130341422159|77|1.538592137825|0.5839|-1|1|0.58388|13.94|0.16473|50|3.8066828991807|100|40.75|0.25732|0.31552|0.52688821372204|0.87692516906069|1317.0661591651|1470.5343426957|368.78306047336|0.625|0.375|0.28982|16|8|0.0037802747252747|0.09279032967033|84.5|2021-05-30|-0.20897|2022-01-30|0.33064|2011-04-10
2024-03-03 22:10:52|WEEKLY|07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP|29.497872710766|1|8.7057090201175||0|0|0|59.9|-0.06799|50|-0.067992653267411|50|31.55|-0.13264|0.0036|0.15175105676559|0.20170905098238|188.50036382573|186.79640022612|361.68129560482|0.545|0.364|0.34781|11|3|0.0070214409221902|0.10355002881844|82.5|2023-06-25|-0.22837|2017-10-15|0.55802|2022-07-31
2024-03-03 22:10:53|WEEKLY|07950|100762|/equities/huangpu-estate|SHANGHAICOMP|-6.0014594639634|19|0.62684406342403|0.2206|-1|1|0.22064|4.38|-0.08766|45|-0.08766233364111|45|34.23|-0.14294|-0.03153|-0.11309427433254|-0.11091795111096|26.972199283137|42.452153718319|43.409316632344|0.455|0.318|0.2412|22|9|0.00051862516212711|0.080135252918288|19.979999542236|2015-06-21|-0.22917|2021-01-31|0.25979|2015-09-13
2024-03-03 22:10:55|WEEKLY|07951|100759|/equities/new-world|SHANGHAICOMP|-7.6359510218792|19|0.59980678010354||0|0|0.09621|6.2|-0.17791|9|0.11405426941036|26|37.3|-0.06588|0.03262|0.020296141229738|0.069090196763964|67.626767135199|106.2881583601|83.109916589293|0.7|0.4|0.24749|20|10|0.0012834162303665|0.070730719895288|24.069999694824|2015-08-23|-0.30293|2015-07-05|0.60161|2015-08-16
2024-03-03 22:10:56|WEEKLY|07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP|-11.990823555915|19|1.1083724844561||0|0|0.03912|10.07|-0.11034|46|-0.11033537178305|46|33.68|-0.1473|-0.00103|-0.11332322879022|-0.026912261372942|8.6969745757407|50.408804228931|202.86058094786|0.545|0.409|0.24533|22|8|0.0029483399209486|0.088428695652174|38.650001525879|2015-05-31|-0.31774|2015-07-05|0.3523|2022-11-20
2024-03-03 22:10:57|WEEKLY|07953|100769|/equities/bestv-new-medi|SHANGHAICOMP|-8.2361483106329|7|0.53170434273669||0|0|-0.01372|7.39|-0.09441|7|-0.094409964083796|7|27.04|-0.07451|0.03784|0.031155489303291|0.10630805888828|68.431768280025|138.50516379926|179.36893378051|0.462|0.346|0.19422|26|9|0.0028020874471086|0.075371946403385|60|2015-05-03|-0.27797|2017-11-12|0.53237|2015-04-26
2024-03-03 22:10:58|WEEKLY|07954|101092|/equities/shanghai-pharm|SHANGHAICOMP|-18.25194399505|28|0.88787404532766||0|0|0.0555|18.21|-0.04951|13|-0.049509816067075|13|33.05|-0.10513|0.01998|-0.020514950808223|0.047496456565472|53.619667514435|123.92087838407|240.873005586|0.545|0.409|0.19389|22|7|0.0023477320954907|0.068378779840849|32.099998474121|2015-05-24|-0.21144|2015-07-05|0.32992|2009-05-03
2024-03-03 22:10:59|WEEKLY|07955|100807|/equities/jinshan-devp|SHANGHAICOMP|7.9856371606127|16|1.6765229355949|-0.0488|1|1|-0.04883|9.35|-0.0672|5|-0.067199220630026|5|35.52|-0.23416|-0.07325|-0.081548541230649|-0.03401499429692|15.137553592823|61.945447582276|165.48672962211|0.667|0.429|0.30662|21|9|0.0037819842312746|0.10404022339028|46.080001831055|2016-12-25|-0.35309|2015-07-05|0.56944|2012-04-15
2024-03-03 22:11:01|WEEKLY|07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP|0.23976360050051|5|0.020912131378356|-0.0505|1|1|-0.05047|0.301|0.17876|94|-0.10024734892685|9|32.83|-0.05447|0.02367|0.035014469501952|0.078323384751018|115.37893135118|143.0222074683|92.901234000111|0.609|0.261|0.20127|23|11|0.00089094861660079|0.060389446640316|1.4889999628067|2015-06-14|-0.24765|2015-07-05|0.36471|2015-04-26
2024-03-03 22:11:02|WEEKLY|07957|100501|/equities/pudong-cons|SHANGHAICOMP|5.2586893577626|5|0.55405010156293|-0.1393|1|1|-0.13928|6.18|-0.12828|21|-0.024132778504901|29|33|-0.06267|0.0052|-0.033754698480826|-0.0078859789173771|61.814419770305|89.42675796712|81.123651924149|0.435|0.261|0.20433|23|9|0.001294626474443|0.072338165137615|19.25|2015-06-14|-0.26037|2014-09-07|0.33295|2010-11-07
2024-03-03 22:11:02|WEEKLY|07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP|-21.574624655832|73|1.9220986921698||0|0|0.68793|18.59|0.32011|47|0.32011391838052|47|29.75|-0.35767|-0.25201|-0.09495053602458|0.096565719279631|60.161887925704|115.24824322|218.7058105337|0.375|0.25|0.32448|8|3|0.0057238709677419|0.10580387096774|100.18499755859|2021-12-05|-0.27228|2023-05-14|0.61092|2017-11-12
2024-03-03 22:11:03|WEEKLY|07959|100786|/equities/qiangsheng|SHANGHAICOMP|-5.5269973144038|21|0.43368930216411||0|0|0.1426|4.69|-0.15975|22|-0.15975428604076|22|37.2|-0.12923|0.03287|-0.049716701106344|-0.070254440887651|31.711169012571|40.869455362349|118.43434373842|0.55|0.35|0.2662|20|10|0.002331780104712|0.08433027486911|23.89999961853|2015-06-14|-0.30563|2015-07-05|0.60917|2020-05-24
2024-03-03 22:11:04|WEEKLY|07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP|-22.038760565092|41|1.7375654101766||0|0|0.08408|18.41|-0.14939|25|-0.14938632690084|25|27|-0.17083|-0.10575|-0.16328945060471|-0.17464513272692|40.598294926773|56.018514538384|47.320396928553|0.417|0.25|0.26231|12|4|-0.00050255494505494|0.080148626373626|83.699996948242|2018-06-03|-0.17685|2018-10-14|0.32155|2017-01-22
2024-03-03 22:11:06|WEEKLY|07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP|-22.112454248085|4|2.7772626857022||0|0|-0.31457|18.68|-0.26753|16|-0.26752575682661|16|26.06|-0.33238|-0.22177|-0.16483973965043|-0.10747955532602|11.052711448237|41.641869124611|340.5651750314|0.688|0.438|0.3376|16|8|0.006321119047619|0.1045805|27.700000762939|2023-11-19|-0.2781|2015-07-05|0.61055|2015-06-14
2024-03-03 22:11:07|WEEKLY|07962|100802|/equities/sanmao-group|SHANGHAICOMP|-13.139194506094|4|1.6410823464145|0.0874|-1|1|0.08737|8.67|0.35353|140|0.35352518938572|140|37.05|-0.141|-0.0142|-0.026321790994162|-0.058040229477147|63.888712691783|59.558529863053|141.66667056239|0.5|0.3|0.32198|20|7|0.0030076209677419|0.096337043010753|26.680000305176|2015-12-27|-0.25197|2024-02-04|0.61146|2018-11-11
2024-03-03 22:11:07|WEEKLY|07963|101182|/equities/sanmao-textile|SHANGHAICOMP|0.41319665291953|5|0.028986639017964|-0.0491|1|1|-0.04912|0.484|-0.10173|40|0.010940974118604|61|35.19|-0.0271|0.04796|-0.03470153918551|-0.0012239052148015|49.054859617213|86.121163785515|135.57423149242|0.619|0.286|0.21937|21|11|0.0016726917900404|0.068257940780619|1.9570000171661|2015-12-27|-0.21093|2016-01-10|0.46606|2015-10-25
2024-03-03 22:11:08|WEEKLY|07964|100758|/equities/shenda|SHANGHAICOMP|-3.9689812290015|6|0.46317490293407||0|0|0.14114|2.86|-0.13281|8|-0.13281250048506|8|42.06|-0.03492|0.11403|0.1003541479632|0.1003541479632|139.07228792869|139.07228792869|93.86281455682|0.5|0.5|0.22801|18|6|0.0019859580052493|0.08650843832021|27.10000038147|2015-06-14|-0.32066|2015-07-05|0.51714|2013-09-01
2024-03-03 22:11:09|WEEKLY|07965|100750|/equities/shenqi-phar|SHANGHAICOMP|-7.3939057135962|4|0.77405453771187||0|0|-0.11327|6.29|-0.29551|25|-0.29551125026458|25|34.41|-0.1235|0.00433|-0.031213762366624|0.0081763520198495|47.884867673308|80.393758919514|95.447645162542|0.545|0.455|0.27686|22|7|0.0024304473684211|0.093998184210526|28.569999694824|2015-06-21|-0.30786|2022-11-27|0.58371|2022-11-20
2024-03-03 22:11:11|WEEKLY|07966|101169|/equities/shenqi-b|SHANGHAICOMP|-0.74506431247223|9|0.046302367695825|0.0107|-1|1|0.01069|0.648|-0.18972|2|0.23301323754091|71|41.72|0.03623|0.15883|0.16709486095432|0.26640863773708|232.05615660805|252.55032085473|147.27272850423|0.611|0.389|0.19213|18|7|0.0016478260869565|0.067295480895916|2.5729999542236|2015-05-31|-0.24051|2010-05-02|0.2528|2021-05-16
2024-03-03 22:11:12|WEEKLY|07967|100934|/equities/shentong-metro|SHANGHAICOMP|-8.7093707549948|4|0.71453010814014||0|0|0.00844|7.05|-0.28971|77|-0.28971029261319|77|47.06|0.04336|0.17431|0.16192311026716|0.32613151291215|150.65248005779|299.66464634177|106.81818625159|0.563|0.375|0.21339|16|7|0.0018748015873016|0.076952526455026|29.790000915527|2015-06-07|-0.2243|2015-08-23|0.60856|2020-05-24
2024-03-03 22:11:13|WEEKLY|07968|942803|/equities/erfangji|SHANGHAICOMP|-5.2481217038408|19|0.45491575360626||0|0|0.06127|4.29|-0.21927|26|-0.21926913219993|26|28.88|-0.12886|0.00665|-0.042660207136145|-0.0672590270181|42.249216319624|45.568056880524|73.083476073091|0.5|0.375|0.3222|24|8|0.0028229535864979|0.097468030942335|21.5|2015-12-20|-0.51554|2012-03-18|0.61364|2018-11-11
2024-03-03 22:11:14|WEEKLY|07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP|-0.19415551966489|170|0.012307685843935|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|0.00037615811373093|0.062541470180305|0.82599997520447|2015-06-07|-0.51087|2012-03-18|0.33255|2015-10-25
2024-03-03 22:11:14|WEEKLY|07970|100923|/equities/sh-shi-mao|SHANGHAICOMP|-1.3874172246258|12|0.13315266484678||0|0|-0.09434|1.16|0.05357|62|0.053571377253653|62|31.29|-0.06773|0.02961|-0.050208614331467|-0.057173141548321|45.277597013117|52.760294634117|11.047618729728|0.5|0.375|0.2337|24|7|-0.0010446062992126|0.076621482939633|19.799999237061|2009-11-22|-0.35883|2010-04-11|0.35421|2015-07-12
2024-03-03 22:11:16|WEEKLY|07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP|-12.390466234366|3|1.4852259144639||0|0|-0.13702|8.63|-0.02583|73|-0.41323434610624|27|40.75|-0.18391|-0.12785|-0.3013157113534|-0.41323434610624|30.58762235419|58.677|67.211838098783|0.375|0.125|0.28885|8|3|0.0017482317073171|0.086604817073171|33.5|2017-10-29|-0.27675|2024-02-04|0.60981|2017-09-24
2024-03-03 22:11:17|WEEKLY|07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP|13.311112473455|43|1.1301157630732|0.0742|1|1|0.07415|15.5|-0.01548|39|-0.12175526760643|45|25.18|-0.1729|-0.11047|-0.18710271127937|-0.23173392956732|33.412515734144|43.781201573894|55.317629360371|0.455|0.273|0.21634|11|5|-0.00088808777429467|0.067541379310345|33.490001678467|2018-06-03|-0.1518|2018-10-14|0.20097|2020-07-12
2024-03-03 22:11:18|WEEKLY|07973|100605|/equities/modern-pharm|SHANGHAICOMP|-10.45332780771|33|0.65059845496208|0.176|-1|1|0.17604|9.08|0.11538|29|0.11538464879737|29|29.96|-0.08521|-0.01416|-0.077081914417148|0.02403929683602|16.211104538279|99.556614099271|143.44391837512|0.583|0.417|0.23145|24|12|0.0021168042609854|0.076622170439414|30.319999694824|2015-06-07|-0.45281|2012-03-18|0.35105|2015-07-19
2024-03-03 22:11:19|WEEKLY|07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP|-9.2123584552567|5|1.1747367591728|0.0846|-1|1|0.08456|7.47|0.06317|50|0.063172879966374|50|42.83|-0.23607|-0.07266|-0.087232209798286|-0.087232209798286|74.283380856504|74.283380856504|82.354811742932|0.5|0.5|0.27652|6|2|0.002188275862069|0.09401091954023|23.025638580322|2019-09-29|-0.1977|2019-02-03|0.61131|2019-01-20
2024-03-03 22:11:19|WEEKLY|07975|100778|/equities/chengtou-holdi|SHANGHAICOMP|-4.1907616132216|19|0.31128980299012|0.1394|-1|1|0.13942|3.58|-0.00952|44|-0.0095238008737025|44|34.2|0.02507|0.11232|0.057760942100848|0.080991778985609|112.15047015472|121.80297636279|54.308251206958|0.65|0.4|0.21069|20|8|0.00058058404558405|0.066378461538462|26.629999160767|2015-12-27|-0.20208|2017-04-09|0.59638|2015-07-05
2024-03-03 22:11:21|WEEKLY|07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP|-9.8610594463416|4|1.0610859087962||0|0|-0.14512|8.68|-0.19362|66|-0.19361699666843|66|40.13|-0.21311|-0.10962|-0.19246086919803|-0.14740190300353|33.063312961909|52.707337736186|108.41934143187|0.625|0.5|0.27842|8|3|0.0033600925925926|0.10064055555556|20.7678565979|2017-11-05|-0.29162|2018-02-11|0.61115|2017-10-29
2024-03-03 22:11:22|WEEKLY|07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP|-14.369671821573|3|1.8132613086642||0|0|-0.52804|13.08|-0.0135|53|-0.013500913639281|53|40.25|-0.19966|-0.0815|-0.11369283812349|-0.11310580257299|61.080221449216|69.05231072208|131.60565362087|0.5|0.375|0.29824|8|1|0.0039156790123457|0.10460617283951|21.30613899231|2017-11-05|-0.29174|2019-08-11|0.61037|2017-10-29
2024-03-03 22:11:23|WEEKLY|07978|100757|/equities/tianchen-co|SHANGHAICOMP|-9.6290160154784|18|0.90170476840389||0|0|0.26048|7.41|0.39167|122|0.39166676711153|122|44.94|0.01496|0.14044|0.13754180511825|0.18493083718055|200.52423699356|214.97532297896|128.95927755766|0.625|0.438|0.29119|16|9|0.0025563586956522|0.091908559782609|20.35000038147|2016-11-06|-0.36364|2011-10-02|0.61011|2015-07-19
2024-03-03 22:11:24|WEEKLY|07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP|-8.2182429359349|37|0.89182558040004||0|0|0.43402|5.79|-0.16796|43|-0.16795820504751|43|32.2|-0.40088|0.31226|0.0084615830286193|0.076589076880343|61.722761028708|83.868144614047|53.856733268145|0.5|0.4|0.39047|10|4|0.0095536592178771|0.10001868715084|41.290000915527|2017-10-08|-0.79094|2017-10-15|3.99286|2017-10-08
2024-03-03 22:11:25|WEEKLY|07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP|-25.455058218731|4|4.3101155226005||0|0|-0.39822|25.07|-0.35457|3|-0.35457163923703|3|51.17|-0.16036|-0.0891|-0.1742804864209|-0.13687034805441|52.382792027121|69.76001069|90.833293308975|0.5|0.333|0.35796|6|2|0.0025346774193548|0.10309867741935|48|2018-07-15|-0.33593|2024-02-04|0.37747|2024-03-03
2024-03-03 22:11:26|WEEKLY|07981|100776|/equities/sh-tongda|SHANGHAICOMP|-13.750699006212|3|1.4478386683532||0|0|-0.2129|11.28|-0.12676|7|-0.12676051419255|7|37.4|-0.04061|0.12556|0.12861541566079|0.22281889256355|181.08583497608|349.3720752328|334.42039862202|0.5|0.4|0.31782|20|9|0.00435812|0.10009154666667|56.069999694824|2017-01-01|-0.31626|2015-07-05|0.46419|2016-11-13
2024-03-03 22:11:27|WEEKLY|07982|100944|/equities/tongji-tech|SHANGHAICOMP|-10.720376239606|19|0.85996172613393||0|0|-0.04723|8.87|-0.03403|43|-0.034027258405382|43|37|-0.10041|0.02845|-0.033316819376237|-0.013768031755436|64.82981979107|82.211866901212|203.11425867547|0.5|0.4|0.23219|20|4|0.0029132058047493|0.084283232189974|18.959999084473|2015-06-14|-0.2953|2015-07-05|0.47156|2015-07-19
2024-03-03 22:11:28|WEEKLY|07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP|-2.9396653665864|12|0.28465963257513||0|0|0.1553|2.23|-0.01493|22|-0.014925358528603|22|31.71|-0.25067|-0.14217|-0.075012966965454|-0.15249716208201|53.951955145617|41.109070447205|47.175796646868|0.429|0.357|0.36155|14|6|0.0016865714285714|0.097263978021978|25.003000259399|2015-05-31|-0.31784|2015-07-05|0.61138|2015-03-29
2024-03-03 22:11:29|WEEKLY|07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP|5.2280597951715|5|0.3835282963212|0.0197|1|1|0.01967|6.22|-0.04631|34|-0.020168048639637|10|32.04|0.01153|0.07133|-0.06966380821771|-0.10061011510321|32.774159409719|42.0465531071|106.32478447164|0.609|0.348|0.17747|23|11|0.0012368960863698|0.063641511470985|22.60000038147|2015-06-07|-0.24724|2015-06-21|0.31551|2015-09-13
2024-03-03 22:11:30|WEEKLY|07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP|-6.1037889228825|4|0.76947303044522||0|0|0.15145|4.09|-0.24894|63|-0.17876363493359|20|56.33|0.0086|0.20252|-0.033874707790369|0.073655909877912|81.792682613555|108.90299392|58.365222967504|0.5|0.333|0.21273|6|2|0.00027973607038123|0.080005513196481|16.499935150146|2019-11-24|-0.33745|2019-12-01|0.28217|2017-06-25
2024-03-03 22:11:31|WEEKLY|07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP|8.3466662951423|5|1.0214779673894||0|0|-0.23291|9.65|-0.14518|17|-0.14518415066217|17|39.11|0.13485|0.23161|0.32625969564003|0.45376623544007|396.70143507501|214.61099669565|64.721661417087|0.632|0.368|0.22536|19|10|0.0014860910307898|0.075116506024096|64.160003662109|2013-09-29|-0.29893|2015-07-05|0.61145|2013-09-08
2024-03-03 22:11:32|WEEKLY|07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP|0.61490680779683|5|0.038531058345677|-0.0014|1|1|-0.00136|0.732|-0.06688|13|-0.066882392189696|13|40.05|0.10581|0.17961|0.20950503999967|0.30926686294715|385.80240121791|435.82478345869|148.17813994773|0.526|0.368|0.14489|19|8|0.0015362614379085|0.050557202614379|3.5|2015-06-21|-0.16692|2015-07-05|0.6098|2013-09-08
2024-03-03 22:11:33|WEEKLY|07988|100772|/equities/sh-wanye|SHANGHAICOMP|-15.850062769091|70|1.6749169377363||0|0|0.23197|13.74|-0.25551|10|-0.25551398758009|10|33.3|0.0325|0.12594|0.22040300994263|0.27657122863641|407.60777559401|268.01047564724|310.7191312635|0.55|0.35|0.27778|20|7|0.0035507210884354|0.092912408163265|39.689998626709|2021-12-05|-0.23919|2024-02-04|0.2719|2009-03-22
2024-03-03 22:11:34|WEEKLY|07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP|-46.034839998099|27|4.476856550387|0.3677|-1|1|0.36773|40.99|0.43276|41|0.43276109976154|41|40.5|-0.25162|-0.05996|0.18734813554801|0.36589303152544|145.76410759818|223.66406468855|702.87894774368|0.5|0.375|0.32246|8|2|0.0082903714285714|0.098533|93.440002441406|2023-04-09|-0.15007|2017-04-02|0.6109|2017-01-22
2024-03-03 22:11:35|WEEKLY|07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP|-15.576314505629|6|2.3247549185226||0|0|0.01195|14.05|-0.13396|6|-0.13396204295359|6|31.17|-0.40122|-0.12281|-0.18011779663428|-0.11320692452322|32.752218662379|59.307943398484|134.44976504476|0.417|0.333|0.30716|12|1|0.0046056464379947|0.10505670184697|56.979999542236|2016-11-13|-0.21372|2024-02-04|0.61148|2016-09-25
2024-03-03 22:11:37|WEEKLY|07991|100785|/equities/xin-nanyang|SHANGHAICOMP|6.4776579657506|1|1.5741141067839||0|0|0|12.26|-0.05326|7|-0.053257932758774|7|29.92|-0.18183|-0.0798|-0.062253383750001|-0.011127149036495|21.708832851408|66.011379627864|255.41666128569|0.56|0.28|0.35294|25|8|0.0043185695187166|0.097274438502674|61.990001678467|2015-06-07|-0.32335|2013-12-08|0.61111|2013-09-08
2024-03-03 22:11:38|WEEKLY|07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP|-5.7692777647701|3|0.67119938141052|-0.1219|-1|1|-0.12189|4.51|-0.2517|16|0.086206874277184|27|33.77|-0.09342|0.01177|-0.07707991106313|-0.014820878688038|20.71752681057|70.850560761611|47.473686619809|0.636|0.409|0.26998|22|11|0.00095472483221476|0.090002899328859|25.549999237061|2015-06-21|-0.29111|2015-07-05|0.36023|2014-08-24
2024-03-03 22:11:38|WEEKLY|07993|100845|/equities/xinmei|SHANGHAICOMP|-20.070541390865|44|2.1165961957515||0|0|0.48094|15.25|0.61055|47|0.61055262351948|47|31.4|-0.07342|0.03859|0.042154587392095|0.1693424156958|94.965455490675|232.83226367152|448.5293991838|0.5|0.35|0.30816|20|6|0.005012086438152|0.10648210134128|51.220001220703|2022-11-13|-0.22512|2016-01-17|0.38881|2022-11-06
2024-03-03 22:11:39|WEEKLY|07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP|-9.4880671668735|4|0.93217817997392||0|0|-0.07796|8.02|-0.29075|9|-0.29075307725889|9|31.71|-0.19329|-0.1019|-0.10490964634964|-0.11956593133011|28.07595321145|35.412269638376|66.456749786534|0.714|0.5|0.26059|14|7|0.0021921700223714|0.098469440715884|35.040000915527|2015-06-14|-0.24979|2015-06-21|0.61087|2015-05-31
2024-03-03 22:11:40|WEEKLY|07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP|-16.012258177237|4|1.8009596922137||0|0|0.00157|12.71|-0.24451|85|-0.2445104300273|85|31.83|-0.34976|-0.1221|-0.012548558789828|-0.012548558789828|78.447164032107|78.447164032107|179.54513412906|0.333|0.333|0.27322|12|2|0.0047719220779221|0.092961064935065|63.235740661621|2017-01-08|-0.26307|2017-10-15|0.61149|2016-08-28
2024-03-03 22:11:42|WEEKLY|07996|100924|/equities/yimin|SHANGHAICOMP|-4.445799127776|3|0.40590042725756||0|0|-0.03374|3.37|-0.19902|8|-0.19901723514362|8|42.67|0.04775|0.13464|0.18079332981903|0.17557386211688|247.93686933039|187.75079458488|100.68718263241|0.5|0.389|0.20453|18|8|0.0013061688311688|0.07053587012987|14.5|2015-06-14|-0.28927|2015-07-05|0.31728|2020-06-21
2024-03-03 22:11:43|WEEKLY|07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP|-13.758215602475|4|1.1564683004063||0|0|-0.08341|11.95|-0.26954|5|-0.26953645997871|5|31|-0.19369|-0.09851|-0.33207061792649|-0.33207061792649|44.2220484|44.2220484|62.369519334204|0.25|0.25|0.27291|8|2|8.2669322709164E-5|0.087766932270916|42.029998779297|2019-04-28|-0.17711|2019-06-09|0.46451|2019-04-07
2024-03-03 22:11:43|WEEKLY|07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH|-6.9143531646475|36|0.40117951944975||0|0|0.05739|6.57|0.17896|61|0.17896003147702|61|38.22|-0.00601|0.05516|0.073543104600841|0.12348144621833|112.81271956786|145.76981763752|119.67213926355|0.389|0.333|0.2165|18|4|0.0018380359612725|0.073125255878285|25.680000305176|2015-06-14|-0.19588|2015-06-21|0.6108|2021-01-10
2024-03-03 22:11:44|WEEKLY|07999|100985|/equities/zhangjiang|SHANGHAICOMP|-24.138948988625|7|2.7792593519759||0|0|-0.23672|21.89|0.03388|22|0.033878498555729|22|34.68|-0.01843|0.08714|-0.061919419225519|-0.04306721348501|29.088128912241|49.101019817841|159.19999556108|0.545|0.409|0.28313|22|8|0.0026504421326398|0.083610026007802|41.970001220703|2015-06-14|-0.21715|2015-07-05|0.3945|2018-11-11
2024-03-03 22:11:45|WEEKLY|08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP|-3.5895510188605|19|0.22843377683612||0|0|0.02663|3.29|-0.09867|59|-0.098666636149088|59|47.13|0.0818|0.13479|0.099292146313441|0.11099332075952|269.14801536129|181.76342750598|47.100929119062|0.875|0.5|0.22598|16|11|9.288860103627E-5|0.065821139896373|14.39999961853|2009-07-26|-0.17812|2015-08-23|0.26549|2014-11-09
2024-03-03 22:11:47|WEEKLY|08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP|-0.21064337958509|98|0.01007195211203||0|0|0.18725|0.204|-0.02335|88|-0.023346350879528|88|42.13|0.07087|0.124|0.095546926932626|0.077353470229168|202.74150999116|158.77824719195|36.823102673408|0.563|0.438|0.15275|16|7|-0.00066494163424125|0.050714773022049|1.0390000343323|2009-07-26|-0.15663|2020-05-17|0.16756|2015-04-19
2024-03-03 22:11:48|WEEKLY|08002|100441|/equities/zijiang|SHANGHAICOMP|-5.1311829016656|35|0.3110124514133|0.0556|-1|1|0.05556|4.76|-0.25|50|-0.24999998226052|50|41.06|-0.02291|0.06527|0.073071923526028|0.11557529465126|132.29119470862|176.05190251957|149.21630543886|0.722|0.444|0.27185|18|12|0.0021146830530401|0.07518637774903|12.64999961853|2015-06-14|-0.31229|2015-07-05|0.28902|2014-07-20
2024-03-03 22:11:49|WEEKLY|08003|101085|/equities/dongfeng-print|SHANGHAICOMP|-4.1309289379074|4|0.3203008252036||0|0|-0.16717|3.84|-0.25901|12|-0.25900902715018|12|38.25|-0.05438|0.07874|0.015730181676033|0.083292090285199|41.645005534112|128.17982045209|49.10485715953|0.75|0.438|0.23295|16|9|0.00065261788617886|0.076740341463415|26.799999237061|2015-06-14|-0.32841|2015-07-05|0.43723|2013-09-08
2024-03-03 22:11:50|WEEKLY|08004|100696|/equities/shanxi-coal|SHANGHAICOMP|15.643829460491|101|1.4736436640216|0.6248|1|2|0.4403|18.94|-0.49262|17|0.034884667654935|9|34.32|0.06294|0.1606|0.086267553136396|0.29060866770474|126.17213443902|319.55109341628|288.71952285464|0.632|0.316|0.32186|19|9|0.004088085106383|0.10440311170213|21.950000762939|2022-06-12|-0.27145|2015-07-05|0.37566|2020-01-12
2024-03-03 22:11:51|WEEKLY|08005|100854|/equities/shanxi-coking|SHANGHAICOMP|-5.3677209612809|118|0.29076852945904||0|0|0.27299|4.98|0.67903|51|0.67903482764014|51|38.19|-0.00306|0.09648|0.0041587949286768|0.060825024166754|59.726285919237|110.95579757326|69.262864804464|0.75|0.5|0.28976|16|8|0.0018752472527473|0.094382403846154|17.090000152588|2011-07-03|-0.40646|2016-05-01|0.39225|2021-09-12
2024-03-03 22:11:53|WEEKLY|08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP|-3.91225085746|12|0.29940772617362||0|0|0.16459|3.35|-0.11227|10|-0.11226610567088|10|40.28|-0.06512|0.04329|0.074262023237129|0.21343379130305|129.84898149053|186.84309668139|69.35817717492|0.389|0.222|0.2237|18|5|0.0011842255434783|0.078384293478261|28.64999961853|2015-06-21|-0.39273|2010-02-28|0.29482|2019-06-02
2024-03-03 22:11:53|WEEKLY|08007|101178|/equities/lianhua-fibre|SHANGHAICOMP|-0.28692430764851|60|0.018954320040003||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|0.0010793188010899|0.067671035422343|2.5199999809265|2015-05-31|-0.40625|2010-02-28|0.27714|2013-07-21
2024-03-03 22:11:54|WEEKLY|08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP|-4.1360589611402|4|0.50663592913997||0|0|0.10089|3.03|0.17073|105|0.34097399221514|21|47.81|-0.04329|0.0917|0.084868828328247|0.11018516163021|150.06531306501|135.23052482007|90.44776291485|0.563|0.313|0.28078|16|7|0.0022064713541667|0.096044895833333|14.539999961853|2011-02-20|-0.35418|2015-07-05|0.32065|2021-08-29
2024-03-03 22:11:55|WEEKLY|08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP|9.8446315491174|9|0.76168972309126|0.1125|1|2|0.04982|11.59|-0.09935|57|-0.099353021972461|57|32.48|-0.102|-0.01778|0.0075645755850001|-0.017337376608364|74.917277947118|69.035501718105|68.885584707475|0.609|0.391|0.23785|23|11|0.0009705298013245|0.077344397350993|26.295000076294|2010-11-14|-0.33607|2023-06-25|0.26152|2016-01-10
2024-03-03 22:11:56|WEEKLY|08010|101108|/equities/luan-env-ener|SHANGHAICOMP|21.403061743096|16|1.5156460220564|0.3547|1|2|0.31793|26.53|0.05871|64|0.05871213991269|64|32.78|-0.05805|0.04179|0.070811779655112|0.15954443429334|157.1469509017|253.47357905694|331.62500858307|0.696|0.348|0.27639|23|12|0.0035692977893368|0.092570546163849|28.75|2009-12-06|-0.23096|2010-04-11|0.29905|2009-03-22
2024-03-03 22:11:58|WEEKLY|08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH|-244.37465771625|6|15.397705900448||0|0|-0.1534|237|-0.15751|19|-0.1575081601189|19|41.67|0.34011|0.47506|0.69820903518472|0.95730684450006|1409.081891461|1701.4235654439|2393.9394861834|0.611|0.444|0.25198|18|5|0.0061507682119205|0.090607973509934|380.76998901367|2021-07-25|-0.29409|2016-09-04|0.40204|2017-10-08
2024-03-03 22:11:59|WEEKLY|08012|100912|/equities/shenma-indu|SHANGHAICOMP|-7.4046619085522|6|0.53935869614025||0|0|0.07803|6.38|-0.09098|14|-0.090984136873078|14|34.23|-0.03768|0.08356|0.064213704660712|0.15829879817239|110.58734443798|247.64983605724|131.81818002691|0.455|0.364|0.26002|22|7|0.0025608047493404|0.093218905013193|18.559999465942|2011-07-17|-0.31591|2015-07-05|0.39908|2009-07-19
2024-03-03 22:12:00|WEEKLY|08013|100773|/equities/shenergy|SHANGHAICOMP|6.3670148796375|8|0.4075059976613|0.0843|1|1|0.08432|7.33|-0.0336|30|-0.033600006103515|30|36.43|-0.00721|0.05156|-0.073043674890747|-0.076092669806995|42.460511454263|59.073769529741|175.90593342451|0.476|0.286|0.1752|21|10|0.0014620077720207|0.054353497409326|14.10000038147|2015-06-07|-0.2053|2015-07-05|0.18838|2021-12-19
2024-03-03 22:12:01|WEEKLY|08014|100587|/equities/tiancheng|SHANGHAICOMP|-10.462189425894|73|0.88959192508259||0|0|0.40651|9.3|-0.30496|19|-0.296120716091|29|28.82|-0.13246|-0.01318|-0.10397317750713|0.0021287109737834|8.370824652535|56.603379612103|42.349729410101|0.636|0.409|0.36441|22|9|0.0023098016997167|0.1062247592068|29.799999237061|2010-01-24|-0.57554|2010-07-25|0.45324|2015-11-29
2024-03-03 22:12:02|WEEKLY|08015|100418|/equities/shengyi-tech|SHANGHAICOMP|-18.366303448841|4|1.4103019870724||0|0|-0.24659|17.39|-0.21541|7|-0.21541061470583|7|32.04|-0.09644|0.0135|-0.005387003279918|0.060225730940153|40.602486808295|115.54838521515|460.4183113046|0.667|0.458|0.24792|24|11|0.0035847668393782|0.08296628238342|36.799999237061|2020-03-08|-0.28939|2013-03-24|0.22989|2009-02-08
2024-03-03 22:12:04|WEEKLY|08016|100747|/equities/jinbei-automot|SHANGHAICOMP|-4.525972428326|4|0.44851254468076||0|0|-0.14607|4.08|-0.23706|17|-0.23706171180566|17|36.3|-0.07844|0.05911|0.045992711619346|0.04397209740373|116.36812907809|116.20948289025|160.62992066856|0.45|0.35|0.26244|20|4|0.0024923456790123|0.091638916323731|9.7799997329712|2020-07-19|-0.34353|2015-09-27|0.32673|2012-08-26
2024-03-03 22:12:04|WEEKLY|08017|100590|/equities/jinshan|SHANGHAICOMP|-2.6668901416753|3|0.1946103374894||0|0|-0.08295|2.35|-0.14902|26|-0.14901956201103|26|37.2|-0.07633|-0.03139|-0.069098532820163|-0.029321474221263|24.515438055358|56.183084785796|57.881771865832|0.65|0.4|0.26614|20|12|0.00098100536193029|0.080588726541555|14.369999885559|2015-06-28|-0.24368|2015-07-05|0.6139|2021-12-19
2024-03-03 22:12:05|WEEKLY|08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-8.2889694254676|43|0.63277955960258||0|0|0.39529|6.93|-0.24901|19|-0.24901353613564|19|37.5|-0.24886|0.20721|-0.099230523553259|-0.099230523553259|64.392429890284|64.392429890284|36.791249020681|0.4|0.4|0.30071|10|2|0.0022641966426859|0.079756043165468|44.186000823975|2016-01-10|-0.59649|2017-10-15|1.74253|2017-10-08
2024-03-03 22:12:06|WEEKLY|08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP|-9.2202060089793|17|0.83270567773752||0|0|0.24447|7.85|0.00484|39|0.004835608316925|39|23.5|-0.25201|-0.20476|-0.23730328276672|-0.23317579958705|7.6789632039407|13.749698605602|45.844771800423|0.5|0.389|0.29054|18|9|0.00029902050113895|0.082755239179954|47.082000732422|2015-05-31|-0.30191|2022-05-01|0.46394|2015-05-03
2024-03-03 22:12:07|WEEKLY|08020|100698|/equities/sz-expressway|SHANGHAICOMP|-10.195130728384|35|0.51346128360684|-0.0475|-1|1|-0.04745|9.05|-0.03872|22|-0.038723661705726|22|36.95|-0.01479|0.0584|0.080738018085493|0.16090660583337|133.4755126341|166.59403937627|188.14969435333|0.6|0.35|0.17958|20|9|0.0016554851228978|0.059120698576973|12.109999656677|2019-12-22|-0.17528|2021-10-17|0.33111|2021-09-26
2024-03-03 22:12:09|WEEKLY|08021|101052|/equities/shenzhen-gas|SHANGHAICOMP|-7.3789001704159|19|0.41149692674451|-0.0075|-1|1|-0.00751|6.71|-0.12021|12|-0.12021140074156|12|32.09|-0.13273|-0.03814|-0.099741392190146|-0.096821882512824|22.744684283537|29.33526795798|66.350243190253|0.591|0.5|0.1901|22|10|0.0004639364640884|0.067263508287293|13.520000457764|2021-09-12|-0.24969|2013-04-21|0.42659|2021-08-08
2024-03-03 22:12:10|WEEKLY|08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP|-9.0030188780837|27|1.053065148581|0.1918|-1|1|0.19177|8.64|0.00711|9|0.0071133713710616|9|42.9|-0.17746|-0.08347|0.038131945884152|0.042012291144051|85.490131919455|111.26205074677|91.331927150977|0.8|0.4|0.3292|10|5|0.0022183516483516|0.090287582417582|37.319999694824|2015-05-31|-0.2806|2015-06-28|0.34884|2015-03-08
2024-03-03 22:12:10|WEEKLY|08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|-68.95155576592|5|6.1141131276413||0|0|-0.12637|64.62|0.00085|20|0.00084717423157255|20|46.5|-0.24203|0.00896|0.26843918183314|0.26843918183314|123.09575318721|123.09575318721|157.84075455348|0.5|0.5|0.30284|8|2|0.0043733776595745|0.090096728723404|388|2020-03-01|-0.18966|2020-07-19|0.61059|2016-11-13
2024-03-03 22:12:11|WEEKLY|08024|100396|/equities/heungkong-hold|SHANGHAICOMP|-1.9105053588275|19|0.16093645394062|0.1799|-1|1|0.17989|1.55|-0.07805|44|-0.078048766020998|44|41.11|0.01328|0.06683|0.037142287175423|-0.027904354192714|124.6245093066|68.083880796267|41.333332061768|0.667|0.444|0.27605|18|12|0.0007651055408971|0.084397823218997|11.310000419617|2009-07-19|-0.32585|2011-07-24|0.30046|2013-02-03
2024-03-03 22:12:12|WEEKLY|08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP|-26.053388832632|26|2.2197646590355||0|0|0.14671|21.52|0.43337|38|0.43337477059577|38|38.88|-0.0159|0.07787|0.11254286613487|0.34558673499079|129.31139679521|224.52989478208|111.85031556013|0.625|0.375|0.35894|8|3|0.003050625|0.10640735119048|46.880001068115|2022-03-06|-0.23592|2022-01-09|0.30441|2019-02-17
2024-03-03 22:12:14|WEEKLY|08026|100630|/equities/kingdom-ss|SHANGHAICOMP|9.6803624754148|2|1.3359869438199|0.0379|1|1|0.0379|13.42|0.02636|31|0.062399978637695|23|43.18|0.33128|0.46448|0.67509689134284|0.93541673552899|565.3063975206|1098.0614741829|218.49559822333|0.529|0.412|0.31798|17|7|0.0045823129251701|0.10379469387755|89.830001831055|2015-05-24|-0.67504|2010-07-18|0.36469|2013-06-23
2024-03-03 22:12:15|WEEKLY|08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP|-22.476074390154|26|1.9106611425157||0|0|-0.05|21|-0.17386|22|-0.17386245780958|22|34|-0.16397|0.01479|-0.10213060542949|-0.092229803822677|45.434617672601|60.699077269887|123.41819147066|0.7|0.5|0.22872|10|4|0.0032111780821918|0.079378547945205|54.439998626709|2017-10-08|-0.4838|2017-10-15|0.96108|2017-10-08
2024-03-03 22:12:15|WEEKLY|08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP|-43.762789658206|5|4.964702854856|0.064|-1|1|0.06399|38.47|0.02118|11|0.021182054954319|11|43.88|-0.27209|-0.10265|0.42506663091154|0.67681562734076|219.50426942469|238.1851291|208.05841912878|0.375|0.25|0.27864|8|2|0.0048178591549296|0.091826450704225|68.879997253418|2017-04-02|-0.18611|2017-07-23|0.6106|2017-03-19
2024-03-03 22:12:16|WEEKLY|08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP|-14.669585755049|61|1.8137882082226||0|0|0.42857|11|-0.26487|20|-0.26486719099432|20|27.3|-0.09011|0.0064|-0.055005714512345|0.0026724953240423|54.041516671647|94.84347621012|41.306798147429|0.5|0.3|0.31056|10|3|-0.000216996996997|0.10095288288288|59|2017-11-19|-0.25768|2024-02-04|0.2381|2024-02-25
2024-03-03 22:12:17|WEEKLY|08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP|-18.83522053388|37|1.5706594951288||0|0|-0.12078|17.26|0.01154|45|0.011538882875316|45|31.5|-0.41129|-0.24967|0.0087579792604177|0.011538882875316|96.815290948713|101.154|139.75714730946|0.3|0.1|0.31651|10|2|0.0040020512820513|0.099427834757835|50.799980163574|2017-05-21|-0.31858|2023-06-11|0.61148|2017-04-30
2024-03-03 22:12:19|WEEKLY|08031|100729|/equities/shinva-medical|SHANGHAICOMP|-26.659631245173|29|2.2792504720548|0.1565|-1|1|0.15648|22.21|-0.4791|9|0.41422093206988|26|35.25|-0.06378|0.02588|0.04458171836668|0.29061864869351|57.062907774293|286.97360243439|378.55801422481|0.5|0.3|0.279|20|6|0.0035551432469304|0.086889167803547|58.630001068115|2015-05-24|-0.23479|2014-04-27|0.35595|2021-05-16
2024-03-03 22:12:20|WEEKLY|08032|100637|/equities/shuangliang|SHANGHAICOMP|-8.9789885448807|38|0.79469923673835|0.3031|-1|1|0.30313|8.46|0.24545|6|0.24545460390979|6|38.83|0.10926|0.20528|0.17255639938731|0.12475565287871|418.13117163477|208.17953441972|100.81029359122|0.611|0.389|0.26022|18|10|0.0023219293478261|0.088056086956522|22.799999237061|2010-05-02|-0.5563|2010-07-04|0.36061|2020-09-20
2024-03-03 22:12:21|WEEKLY|08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP|-7.6753746927182|47|0.61780119640708|0.1886|-1|1|0.18861|6.41|-0.10431|29|-0.10430834821873|29|23.06|-0.32065|-0.03345|0.033220694230801|0.10680146435215|68.492472311364|103.80695501039|204.79231990562|0.5|0.375|0.31812|16|5|0.0061492530120482|0.10478089156627|33.909999847412|2015-06-07|-0.38551|2019-11-10|0.61075|2015-05-24
2024-03-03 22:12:21|WEEKLY|08034|100940|/equities/changhong-elec|SHANGHAICOMP|-5.7621701548482|4|0.5520359596904||0|0|-0.28676|5.25|-0.20623|31|-0.2062256751583|31|33.95|0.0194|0.12467|-0.098631936490274|-0.054354786454262|29.829337407906|59.453585926145|208.58164813452|0.455|0.318|0.19608|22|6|0.0026490666666667|0.07672524|15.090000152588|2015-06-21|-0.25703|2015-08-30|0.36585|2019-03-10
2024-03-03 22:12:22|WEEKLY|08035|100797|/equities/chuantou-ener|SHANGHAICOMP|13.88251733113|51|0.65074486932564|0.1935|1|1|0.1935|15.79|-0.12596|18|-0.082595008866957|14|63.91|0.15726|0.23631|-0.05707480772414|-0.00047289131642089|67.320669926971|98.067752837173|147.18494055048|0.545|0.364|0.16801|11|3|0.0014888579017264|0.057223625498008|16.420000076294|2024-02-25|-0.49742|2010-04-18|0.19332|2015-06-07
2024-03-03 22:12:24|WEEKLY|08036|101065|/equities/em-technology|SHANGHAICOMP|-12.555885762613|37|1.2647552056967|0.0019|-1|1|0.00185|10.79|-0.27547|40|-0.27546914448127|40|61.6|0.25719|0.3347|0.4039961900811|0.54138678076407|309.18688091031|237.98590868188|94.732218056328|0.8|0.5|0.29203|10|7|0.0016157208588957|0.085717960122699|18.920000076294|2021-12-05|-0.26663|2016-09-04|0.5|2019-02-17
2024-03-03 22:12:25|WEEKLY|08037|101046|/equities/sichuan-expres|SHANGHAICOMP|4.040523189395|11|0.36315897501529|0.123|1|1|0.12304|5.02|-0.07697|7|-0.076972897498194|7|43.12|0.02392|0.08757|0.032296483786995|0.052490328147197|104.06397511913|114.43471224684|55.592470978676|0.529|0.412|0.1715|17|8|0.00022261103633917|0.062717604306864|11.189999580383|2010-03-07|-0.25645|2015-07-05|0.34165|2022-01-02
2024-03-03 22:12:26|WEEKLY|08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP|7.2558016248624|1|1.3797327853547||0|0|0|12.61|-0.23497|10|-0.23496507451297|10|27|-0.17069|-0.12217|-0.061039337180998|-0.10132879945697|72.668958506864|68.566617765929|122.4271448592|0.444|0.333|0.27708|9|4|0.0035214814814815|0.093687407407407|28.576932907104|2019-08-11|-0.22107|2023-05-28|0.61016|2019-06-02
2024-03-03 22:12:27|WEEKLY|08039|100806|/equities/gold-summit|SHANGHAICOMP|2.822757509578|1|1.1940808206039||-1|0|0|7.7|0.04348|8|0.34444513792165|3|27.04|-0.15235|0.0235|0.0041225234931432|0.094437572734025|21.552411114265|67.724825374512|136.28318016452|0.56|0.4|0.32765|25|9|0.0039498372781065|0.10041366863905|33.849998474121|2015-06-21|-0.34375|2018-09-23|0.61162|2014-12-07
2024-03-03 22:12:28|WEEKLY|08040|101156|/equities/hebang-corp|SHANGHAICOMP|-2.5822849472898|71|0.11221217209374||0|0|0.24224|2.44|-0.23261|13|-0.23261096885332|13|42.25|0.02735|0.14996|0.31577977886184|0.5000302079331|188.32185142783|325.37726152914|189.14729685073|0.417|0.333|0.26254|12|2|0.0027671923743501|0.077621975736568|5.1100001335144|2021-09-19|-0.23677|2015-07-05|0.32354|2015-07-19
2024-03-03 22:12:29|WEEKLY|08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP|-14.253647718974|4|1.9565347822706||0|0|-0.06775|10.56|-0.26194|57|-0.26194025187536|57|84.5|-0.06862|0.02207|0.10209761480182|-0.26194025187536|108.20992884|73.806|89.872307524861|0.5|0.25|0.27805|4|2|0.0026312609970674|0.098209736070381|39.28572845459|2020-03-08|-0.25232|2017-10-15|0.61094|2017-07-02
2024-03-03 22:12:30|WEEKLY|08042|100383|/equities/sc-langsha|SHANGHAICOMP|-16.437438763807|4|1.8386084252199||0|0|-0.01707|13.11|-0.127|91|-0.12700231362107|91|42.11|-0.16779|0.00228|-0.089377487856676|-0.0035780867301609|27.602385520691|78.264905887711|139.02438210401|0.556|0.389|0.28922|18|7|0.0025372930354796|0.087734191852825|53.680000305176|2016-12-18|-0.34445|2017-12-10|0.51579|2015-11-22
2024-03-03 22:12:31|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
2024-03-03 22:12:32|WEEKLY|08044|100353|/equities/mingxing-elect|SHANGHAICOMP|-7.9969474646506|20|0.62727577912067||0|0|0.10452|6.94|0.06215|32|0.062146901407047|32|47.13|-0.01779|0.07837|0.13707537097096|0.40558469781655|179.79648927708|185.7721593|154.22222349379|0.375|0.125|0.24759|16|5|0.0022076843467012|0.080552056921087|22.590000152588|2011-05-01|-0.27483|2015-07-05|0.37402|2015-12-20
2024-03-03 22:12:33|WEEKLY|08045|100306|/equities/sichuan-road|SHANGHAICOMP|-8.565078270465|36|0.47168621923113||0|0|0.18649|8.07|-0.13353|30|0.6920744291588|46|59|0.16794|0.36961|0.11281803651111|0.32265377402905|131.30048873224|161.29318861|174.78881340258|0.333|0.167|0.19289|12|2|0.0024776446837147|0.07656802153432|15.909999847412|2023-04-30|-0.50453|2010-01-10|0.2766|2012-08-05
2024-03-03 22:12:35|WEEKLY|08046|101159|/equities/star-cable|SHANGHAICOMP|-6.139665793162|4|0.73170980921486||0|0|-0.07459|4.61|-0.21917|5|-0.21916641047504|5|49.42|0.13927|0.24963|0.19916237504808|0.20153961530708|332.35287254485|202.31658074207|64.448486120325|0.75|0.5|0.28342|12|5|0.0016635906040268|0.088025587248322|16|2015-06-07|-0.33505|2022-01-23|0.36066|2015-05-31
2024-03-03 22:12:36|WEEKLY|08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH|-57.526650906797|42|4.2102955678331||0|0|0.19975|50.32|0.08504|41|0.085042751078272|41|40.67|0.04872|0.16284|-8.4112726341776E-5|0.10091457977888|67.886490847051|160.81585957925|425.35925629203|0.444|0.333|0.26837|18|3|0.0037043984476067|0.087022807244502|160.57000732422|2021-07-25|-0.28768|2021-08-01|0.43795|2021-04-18
2024-03-03 22:12:36|WEEKLY|08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP|-14.294445861711|45|1.1494653510332||0|0|0.24159|12.18|-0.29441|40|-0.2944116525325|40|51|-0.04524|0.06421|0.15458889989033|0.15458889989033|113.14770681|113.14770681|82.144241120037|0.5|0.5|0.28938|4|1|0.0018694758064516|0.10043201612903|68.533302307129|2021-01-03|-0.3532|2023-04-16|0.52674|2019-04-28
2024-03-03 22:12:37|WEEKLY|08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP|-102.1592945602|38|9.612159273381|0.4729|-1|1|0.4729|81.89|-0.11551|19|-0.11551377165484|19|30.33|-0.05179|0.05174|0.074043670270845|0.15736388790249|111.45006373657|246.65178938788|1331.5446848746|0.5|0.375|0.30954|24|11|0.0060115555555556|0.10387796078431|266.01000976562|2021-07-25|-0.26124|2015-08-30|0.31831|2021-06-06
2024-03-03 22:12:38|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
2024-03-03 22:12:40|WEEKLY|08051|100667|/equities/xichang-power|SHANGHAICOMP|-8.3185852311505|20|0.84456799114369||0|0|0.11765|6.45|-0.21228|18|-0.21228446625837|18|33.95|-0.09963|-0.01623|-0.014325763751786|0.049650130174355|47.185267000871|123.385741905|156.17432519462|0.682|0.409|0.25707|22|9|0.0024439295039164|0.089006227154047|18.450000762939|2015-06-07|-0.26252|2015-07-05|0.30178|2015-05-31
2024-03-03 22:12:41|WEEKLY|08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP|-5.8021398951101|4|0.54577777363475||0|0|-0.1978|5.45|0.0022|123|0.0022026936048141|123|32.64|-0.27058|-0.03659|-0.19413827564434|-0.14258452940795|23.306001639702|49.201472693712|115.4661027865|0.429|0.286|0.31889|14|5|0.0043026086956522|0.094358434782609|18.260000228882|2015-06-07|-0.53484|2017-10-15|1.10135|2017-10-08
2024-03-03 22:12:42|WEEKLY|08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP|-18.124671541643|46|1.4918048319337||0|0|0.33426|16.79|0.01123|67|0.011226895481197|67|34.38|-0.21644|-0.14052|-0.033537283521144|-0.033537283521144|87.786506200514|87.786506200514|122.35638307373|0.375|0.375|0.25585|8|3|0.00267165625|0.091057625|38.369998931885|2022-11-06|-0.28502|2023-06-18|0.37652|2017-11-26
2024-03-03 22:12:42|WEEKLY|08054|100624|/equities/sino-platinum|SHANGHAICOMP|-15.136759567661|97|0.95422474065003||0|0|0.29897|14.28|-0.01923|43|-0.019226762830815|43|33.25|-0.11402|0.0602|-0.050623076252891|-0.0050337470157955|38.479955073355|77.976726662387|115.66499319196|0.55|0.5|0.26005|20|5|0.0027367805519054|0.092556123521682|31.799999237061|2021-07-25|-0.46136|2017-10-15|0.80837|2017-10-08
2024-03-03 22:12:43|WEEKLY|08055|100658|/equities/sinochem|SHANGHAICOMP|-4.7180747444353|39|0.36442377850454||0|0|0.29244|4.21|0.29528|26|0.29528445129774|26|33.18|-0.06265|0.03489|0.023905746875182|0.024787012817195|96.789455078662|93.158059761793|48.839908283525|0.455|0.318|0.22235|22|8|0.00069470052083333|0.0771946484375|19.690000534058|2015-06-21|-0.33469|2015-07-05|0.33692|2015-06-07
2024-03-03 22:12:45|WEEKLY|08056|100360|/equities/sinolink-sec|SHANGHAICOMP|-9.7917717158548|7|0.6102930584521||0|0|-0.07126|9.17|-0.06855|56|-0.068552686565011|56|46.44|0.07364|0.19147|0.12250692949147|0.15216251022286|172.69458344388|188.4123005921|50.831483430809|0.625|0.5|0.25768|16|7|0.0011214152202937|0.083382790387183|33.979999542236|2015-06-07|-0.49979|2010-01-10|0.32297|2020-02-23
2024-03-03 22:12:46|WEEKLY|08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP|-7.5651899451166|22|0.73657396392391||0|0|0.12251|6.16|-0.13011|55|-0.1301114936313|55|45.7|-0.1269|-0.01687|0.11623022007555|0.11623022007555|136.21744410629|136.21744410629|168.76711469762|0.4|0.4|0.35329|10|4|0.0042274686192469|0.099307259414226|26.5|2015-05-31|-0.29277|2015-07-05|0.61322|2021-03-07
2024-03-03 22:12:47|WEEKLY|08058|100998|/equities/sinoma-engine|SHANGHAICOMP|8.4639935131784|3|0.94074938031757|0.008|1|1|0.008|11.34|-0.00446|23|0.013533696161181|10|36.19|0.0463|0.147|0.15949765737864|0.23938798334877|226.3503147958|236.77492881116|174.70343315398|0.429|0.286|0.22617|21|6|0.0026956430446194|0.086404461942257|35.069000244141|2011-02-20|-0.34031|2011-07-24|0.3979|2015-08-16
2024-03-03 22:12:48|WEEKLY|08059|100544|/equities/sinomach-auto|SHANGHAICOMP|6.808143083953|13|1.0348092281551|-0.1912|1|1|-0.19119|7.53|-0.16152|67|-0.16151544652925|67|33.86|-0.07985|0.00657|-0.064093895207642|-0.058878717608177|35.660480953997|54.952784830414|154.30327936931|0.524|0.381|0.30267|21|8|0.0032519917012448|0.09932356846473|25.290000915527|2015-06-14|-0.34948|2018-10-14|0.42997|2021-12-05
2024-03-03 22:12:49|WEEKLY|08060|100629|/equities/guotong|SHANGHAICOMP|-15.005678134433|6|1.7754829959703|0.0639|-1|1|0.06389|12.6|0.29332|128|0.2933223279057|128|40.94|-0.11668|0.01705|0.071254734661745|0.05508519841106|158.97020407296|124.49543276899|102.94118151212|0.5|0.278|0.23347|18|7|0.0019471698113208|0.08560525606469|34.490001678467|2015-06-21|-0.24115|2022-01-09|0.5123|2022-01-02
2024-03-03 22:12:51|WEEKLY|08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP|-1.9938487778073|17|0.10997529716058|0.0262|-1|1|0.02618|1.86|-0.10748|35|-0.10747669486356|35|40.11|-0.00748|0.12242|0.19568330383927|0.21095018240383|456.76615767008|252.93353528512|77.274614216562|0.611|0.389|0.23229|18|8|0.0014669105691057|0.075771504065041|14.229999542236|2015-07-05|-0.45228|2013-08-25|0.32932|2019-04-07
2024-03-03 22:12:51|WEEKLY|08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP|-3.043200607271|35|0.17978335055343|0.0825|-1|1|0.08251|2.78|-0.14648|10|-0.14647886983413|10|42.86|-0.03695|0.09417|0.024958041102527|0.039522304262759|91.24543674593|93.478687229258|48.096883572292|0.5|0.357|0.20079|14|6|0.00020610410094637|0.067038406940063|12.199999809265|2015-07-05|-0.47802|2013-08-25|0.25595|2015-06-28
2024-03-03 22:12:52|WEEKLY|08063|1162082|/equities/sinosoft|SHANGHAICOMP|-31.74949373664|27|2.9923368063803||0|0|0.0349|31.25|0.21603|41|0.2160325362779|41|25.13|-0.44682|-0.3259|-0.20267579385858|-0.14779001157663|40.833380788834|59.38968917|141.08346313058|0.375|0.25|0.29351|8|2|0.0042090308370044|0.085922026431718|77.707176208496|2019-11-03|-0.227|2020-09-13|0.61045|2019-09-22
2024-03-03 22:12:53|WEEKLY|08064|1122728|/equities/sinotrans-a|SHANGHAICOMP|4.5191066198951|49|0.47529785058876|0.3949|1|1|0.39486|5.97|0.21505|68|0.21505374896869|68|42.2|-0.13287|-0.10132|-0.12734343989494|-0.12734343989494|64.4292413|64.4292413|124.89538761822|0.4|0.4|0.25628|5|3|0.0021743243243243|0.072682548262548|7.6900000572205|2019-03-10|-0.15768|2022-03-13|0.31191|2019-03-10
2024-03-03 22:12:54|WEEKLY|08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP|-49.757428681197|41|4.8179058217431|0.6046|-1|1|0.60461|38.27|-0.31537|17|-0.13009278151397|6|29.58|0.05|0.60982|0.77461641870159|1.3154332756845|480.53683552355|1000.8024083588|594.84330833585|0.5|0.333|0.41324|12|4|0.011978430379747|0.095444582278481|188.47999572754|2021-07-04|-0.69056|2017-10-15|2.56936|2017-10-08
2024-03-03 22:12:56|WEEKLY|08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP|-6.5901642675824|27|0.49994428730202||0|0|0.19774|5.68|-0.14389|62|-0.14389364790669|62|34.38|-0.22108|-0.14152|-0.14349988884047|-0.16462819176534|62.68145027615|69.74214504|72.634267310149|0.375|0.25|0.2954|8|2|0.0011739202657807|0.083669734219269|24.510000228882|2018-05-27|-0.19212|2018-06-17|0.61191|2018-04-15
2024-03-03 22:12:56|WEEKLY|08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP|-9.8624885964591|81|0.86397188423212|0.5705|-1|1|0.5705|8.59|-0.10748|30|-0.10748447935671|30|30.13|-0.07621|-0.03804|0.046572117714321|0.11582421247436|90.025956342457|107.32452295183|79.353379501466|0.5|0.375|0.27937|8|4|0.0013857943925234|0.090234890965732|31.208320617676|2020-08-23|-0.16684|2024-02-04|0.61047|2017-11-19
2024-03-03 22:12:57|WEEKLY|08068|101164|/equities/sunrain-energy|SHANGHAICOMP|-5.6389331819573|60|0.50256197577009||0|0|0.16303|4.98|0.18479|20|0.18479382070321|20|33.88|-0.0514|0.13379|0.012878290461476|0.00027225408296971|88.880288372501|83.372486258503|45.272727446123|0.75|0.5|0.25383|16|9|0.0014499001663894|0.088840798668885|21.969999313354|2015-06-07|-0.48142|2014-11-09|0.97883|2014-09-21
2024-03-03 22:12:58|WEEKLY|08069|101088|/equities/soochow-securi|SHANGHAICOMP|-8.0591530709997|12|0.53851613021868||0|0|0.03294|7.34|0.03125|30|0.031250002024615|30|38.19|-0.02052|0.04098|0.03725845289752|0.065550686302721|71.86680721727|85.231133741828|96.961690702009|0.625|0.5|0.23351|16|7|0.0015511254019293|0.078394887459807|30|2015-04-19|-0.20789|2015-08-23|0.30564|2014-12-07
2024-03-03 22:12:59|WEEKLY|08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP|-16.258707039545|24|1.8538009004864|0.1281|-1|1|0.12808|13.82|0.82305|27|0.8230500705997|27|60.33|0.20399|0.23614|0.30286670752849|0.30286670752849|196.61068708438|196.61068708438|106.88321244116|0.5|0.5|0.24842|6|3|0.0019181298701299|0.071069246753247|29.639999389648|2023-06-04|-0.20081|2023-12-24|0.60944|2016-02-28
2024-03-03 22:13:00|WEEKLY|08071|100569|/equities/sw-securities|SHANGHAICOMP|-4.4825343574375|17|0.32620583459989|-0.0363|-1|2|-0.05198|4.25|-0.00084|13|-0.00084008376195199|13|40.06|-0.02585|0.04836|0.022959896539677|0.036567589616799|77.633547555484|93.573208442761|38.116593232316|0.667|0.444|0.24584|18|8|0.00047226594301221|0.074933175033921|22.659999847412|2009-08-02|-0.46474|2010-07-25|0.61313|2014-12-14
2024-03-03 22:13:01|WEEKLY|08072|100508|/equities/jiulong-elec|SHANGHAICOMP|-6.139293163163|19|0.52380914337287|0.125|-1|1|0.125|5.11|0.18721|83|0.18720760469662|83|45.06|-0.01041|0.06776|0.0053689222698269|0.082750540867612|83.105661202234|141.8808127428|53.396032355968|0.5|0.375|0.26036|16|6|0.0011884167794317|0.084785466847091|32.819999694824|2015-06-14|-0.30224|2015-07-05|0.60985|2020-12-27
2024-03-03 22:13:02|WEEKLY|08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-58.322738469628|19|3.2262208634999||0|0|-0.14576|55.81|-0.14868|43|-0.14867747015978|43|36.92|-0.27524|-0.19561|-0.031156784691103|-0.0408659113972|78.112037557439|82.301296377751|352.78130499301|0.5|0.333|0.25207|12|4|0.0043738828633406|0.079235531453362|76|2015-05-24|-0.15455|2015-08-02|0.61062|2015-02-01
2024-03-03 22:13:03|WEEKLY|08074|100959|/equities/star-lake|SHANGHAICOMP|-4.7926028829254|93|0.34650271640103||0|0|0.18321|4.28|0.07495|73|0.14008709651434|13|35.06|-0.02844|0.06295|0.10029008354424|0.093932030418636|137.69239480227|110.67020305193|117.90633815083|0.389|0.278|0.27981|18|5|0.0021274135546335|0.086255297372061|17|2010-11-14|-0.29241|2020-02-16|0.46296|2020-02-09
2024-03-03 22:13:04|WEEKLY|08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP|-181.03955573466|52|16.59143104781||0|0|0.4816|154.94|-0.32074|27|-0.3207427143714|27|26|-0.60572|-0.21045|0.25019371996629|0.45788700859324|126.73877301382|202.09974807263|634.2202231106|0.667|0.5|0.3984|6|2|0.014942077294686|0.12191584541063|502|2021-11-28|-0.19088|2021-09-05|0.61072|2020-02-16
2024-03-03 22:13:06|WEEKLY|08076|100379|/equities/sc-minjiang|SHANGHAICOMP|12.411692709952|1|1.6558473161691||0|0|0|17.73|-0.10379|34|0.065562897093238|27|33.57|-0.05454|0.12741|0.05327480667049|0.17079690650698|70.835025274054|252.426972991|458.13953660298|0.609|0.435|0.26859|23|7|0.0044163212435233|0.094037215025907|27.540000915527|2019-03-17|-0.30473|2015-07-05|0.61087|2019-02-24
2024-03-03 22:13:07|WEEKLY|08077|100675|/equities/zhixin-elect|SHANGHAICOMP|-5.1791628906694|24|0.35927582164367|0.0278|-1|1|0.02783|4.89|-0.12522|12|-0.12521735481594|12|29.33|-0.11341|0.00129|-0.020954868636202|-0.028442579304016|53.889956552131|51.498864283451|52.456555488206|0.417|0.375|0.23561|24|5|0.0010232324621733|0.084756189821183|22.479999542236|2015-06-14|-0.28686|2015-07-05|0.60937|2019-04-14
2024-03-03 22:13:08|WEEKLY|08078|994577|/equities/suli-co-ltd|SHANGHAICOMP|-13.379889758415|42|1.1778201785052||0|0|0.27973|11.69|-0.22591|36|-0.2259116257018|36|40.75|-0.12275|-0.062|-0.16999143720167|-0.12434165577088|31.650863521421|58.20930267183|45.077114121044|0.75|0.5|0.17418|8|3|-0.00096817438692098|0.061120572207084|42.777782440186|2017-04-02|-0.16827|2024-02-04|0.61075|2016-12-25
2024-03-03 22:13:08|WEEKLY|08079|100827|/equities/changlin|SHANGHAICOMP|-8.2271635241111|19|0.590794701718||0|0|-0.13636|8|-0.29936|5|1.0501473729192|49|41.25|0.05739|0.12988|0.32271561020517|0.57636873564267|233.98495571436|282.10037641221|251.9685077212|0.313|0.188|0.24685|16|5|0.003056209439528|0.081383318584071|11.319999694824|2015-06-21|-0.26816|2017-08-06|0.27757|2016-01-31
2024-03-03 22:13:09|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
2024-03-03 22:13:11|WEEKLY|08081|100930|/equities/sunny-loan-top|SHANGHAICOMP|-9.6708322520705|3|1.20957469404|-0.2619|-1|1|-0.2619|7.42|0.08088|110|0.080882362608885|110|47.81|-0.05399|0.03401|0.029302128041273|0.040801866939219|127.63980743363|125.06325240062|139.7363494586|0.688|0.438|0.27468|16|8|0.0024695958279009|0.091259165580183|21.5|2015-06-14|-0.31697|2015-07-05|0.29144|2024-01-28
2024-03-03 22:13:12|WEEKLY|08082|1031222|/equities/sunstone-develop|SHANGHAICOMP|-14.429518289889|71|1.3782198276437||0|0|0.57071|11.93|0.14315|19|0.14315102945438|19|22.08|-0.20916|-0.11778|-0.071552623388025|0.077550151407334|41.14585835248|137.20560459475|110.53603230853|0.667|0.417|0.36864|12|7|0.0044383880597015|0.10965268656716|68.290000915527|2017-10-08|-0.40788|2017-10-15|0.61036|2017-08-06
2024-03-03 22:13:13|WEEKLY|08083|100716|/equities/sunyard|SHANGHAICOMP|9.0345552063413|2|1.9901483026999|0.0703|1|1|0.07025|14.93|0.35374|57|0.35374332439273|57|49.33|0.21134|0.45487|0.088021917127502|0.25400947352076|122.59163758946|296.67848834066|418.20729928177|0.6|0.4|0.34464|15|7|0.0053942645074224|0.10584542510121|105.4700012207|2015-06-07|-0.49518|2011-07-24|0.61085|2024-02-25
2024-03-03 22:13:14|WEEKLY|08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP|-10.302548704944|4|1.3275881518609||0|0|-0.24336|8.89|-0.21043|7|-0.21043167056384|7|39.13|0.01543|0.08369|-0.19565817293807|-0.21043167056384|64.67525784|78.957|53.648845569032|0.25|0.125|0.25938|8|2|3.4588607594938E-5|0.092434810126582|19.430000305176|2020-07-12|-0.17053|2024-02-04|0.2947|2020-03-22
2024-03-03 22:13:14|WEEKLY|08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP|-27.341359735113|4|2.6915668667923||0|0|-0.09916|22.28|1.64823|74|1.6482311166759|74|29.71|-0.224|-0.08192|0.30494416790632|0.4648446561535|165.18837597964|200.17010321802|128.41498672496|0.286|0.214|0.3199|14|3|0.0036691169451074|0.098605775656325|59.919998168945|2016-01-03|-0.25986|2016-01-17|0.61095|2015-12-20
2024-03-03 22:13:16|WEEKLY|08086|1024790|/equities/suzhou-etron|SHANGHAICOMP|-22.309124416874|96|2.380013632801|0.3545|-1|1|0.35449|19.43|0.08|43|0.07999997820173|43|30.75|-0.14121|-0.08408|-0.094565365317109|-0.074712517870258|72.0474011388|83.22156|114.83451665227|0.375|0.25|0.25984|8|4|0.0024812023460411|0.08810780058651|43.970001220703|2022-01-23|-0.17472|2024-02-04|0.61052|2017-07-02
2024-03-03 22:13:17|WEEKLY|08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP|-19.476015861195|43|2.4293243437484||0|0|0.68431|15.75|-0.24977|9|-0.24977444526844|9|24|-0.21689|-0.12152|-0.25530661100891|-0.11825659461234|8.9321907125018|58.139692104635|30.464216184867|0.75|0.5|0.37221|8|5|-0.00086512820512821|0.11877076923077|101.01000213623|2019-08-04|-0.38015|2023-06-11|0.72244|2019-08-04
2024-03-03 22:13:17|WEEKLY|08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP|-32.811464997724|26|3.2036456058429|0.0581|-1|1|0.05813|27.22|-0.17737|22|-0.17737386883735|22|34.83|-0.18087|-0.04307|-0.20528718134831|-0.13273306334032|37.113686612266|64.316240555006|53.730752853022|0.667|0.5|0.28013|6|2|1.7435897435898E-5|0.10143923076923|78.580001831055|2019-08-04|-0.23415|2023-06-11|0.38018|2019-08-04
2024-03-03 22:13:18|WEEKLY|08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP|-4.2083803559777|6|0.4127626720337||0|0|0.22247|3.46|-0.13927|23|-0.13926503992335|23|54|-0.15773|-0.08324|-0.15176664920359|-0.14346888464843|61.011272738848|73.36260009|61.370925821331|0.5|0.333|0.18202|6|3|0.0011782978723404|0.087559392097264|17.700979232788|2017-10-01|-0.21717|2018-06-24|0.611|2017-09-17
2024-03-03 22:13:19|WEEKLY|08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP|22.024027634284|19|1.8328754953471|-0.0089|1|1|-0.00886|24.6|-0.23764|37|-0.23764188568409|37|33.78|-0.08978|-0.0296|-0.15164896254613|-0.21521906674714|50.658071640034|61.5376992|66.504458678601|0.444|0.222|0.289|9|4|0.0005195652173913|0.092718913043478|43.700000762939|2017-11-05|-0.19349|2021-11-07|0.2257|2019-03-24
2024-03-03 22:13:20|WEEKLY|08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP|-8.3357806276843|7|1.0469107360962||0|0|0.02532|7.7|0.33221|59|0.33220916088639|59|36.4|-0.13847|0.04945|0.031871973815086|0.031871973815086|102.25861206741|102.25861206741|118.64770417908|0.4|0.4|0.27418|10|3|0.0044432432432432|0.084974243243243|43.700000762939|2017-10-08|-0.49225|2017-10-15|0.9609|2017-10-08
2024-03-03 22:13:21|WEEKLY|08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP|-3.5596274670413|4|0.47304941424148||0|0|-0.01119|2.71|-0.19195|26|-0.19194841883865|26|36.67|-0.1435|-0.01589|-0.081186188705894|-0.11223323393755|46.862527710883|46.257702633268|45.378432397076|0.667|0.5|0.25414|12|4|0.00027367945823928|0.083520677200903|13.850999832153|2015-05-31|-0.26316|2023-08-13|0.28894|2023-08-06
2024-03-03 22:13:22|WEEKLY|08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP|-11.029384089674|4|1.4997337072636||0|0|0.05443|7.47|0.05261|20|0.05261427000462|20|42.83|0.09938|0.23836|0.14849438458314|0.04763757317556|148.18748405219|109.75143426|33.965557808113|0.5|0.333|0.26057|6|3|-0.0010085384615385|0.084556884615385|35.214298248291|2019-01-27|-0.40347|2022-07-24|0.52322|2019-01-27
2024-03-03 22:13:23|WEEKLY|08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP|-13.54550941193|31|1.5352374418483|0.3388|-1|1|0.33882|11.24|-0.18056|5|-0.18055958287742|5|18.83|-0.37031|-0.09286|-0.09335989960422|-0.093225093657932|35.073530143529|47.203997345152|133.26896406677|0.5|0.333|0.35318|18|7|0.0062750135501355|0.10390130081301|43.038475036621|2020-08-09|-0.54577|2017-10-15|1.366|2017-10-08
2024-03-03 22:13:24|WEEKLY|08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP|-5.0926171280152|20|0.35550659070866||0|0|0.08493|4.31|-0.13736|10|-0.13736263640294|10|40.44|-0.03243|0.09609|-0.07629305555622|-0.082648445360044|49.49236202401|56.239462381119|155.76436592591|0.444|0.333|0.23875|18|6|0.0022513253012048|0.079565702811245|17.469999313354|2015-06-14|-0.3026|2015-07-05|0.33252|2015-12-27
2024-03-03 22:13:26|WEEKLY|08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP|56.807835839249|17|7.3504500876191|0.4019|1|2|0.25009|68.13|-0.48866|15|0.18190023312225|37|22.92|-0.16947|-0.09667|-0.080130621003602|0.042268400485242|23.824224775668|88.732205615093|468.56944588833|0.692|0.385|0.38586|13|8|0.0096645222929936|0.12291022292994|83.769996643066|2023-11-26|-0.24587|2022-08-28|0.61062|2018-01-14
2024-03-03 22:13:26|WEEKLY|08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP|23.080892661847|1|3.5680357285216||0|0|0|35.2|-0.30208|17|-0.30208336437742|17|33.43|-0.12997|-0.07995|-0.20730301225843|-0.16570577504343|37.392886749693|67.74500064|77.024070405454|0.571|0.286|0.33328|7|3|0.0014073076923077|0.10414222222222|72.5|2019-08-11|-0.20856|2019-11-03|0.35011|2019-08-04
2024-03-03 22:13:27|WEEKLY|08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP|-11.382199869549|4|1.1864939544786||0|0|-0.06215|9.57|-0.27804|12|-0.27804482697382|12|36.5|-0.13868|-0.02887|-0.17090289411588|-0.16642420773587|38.664926920299|47.665039720283|44.866384102459|0.5|0.4|0.20334|10|3|-0.00021396739130435|0.072204972826087|34.349998474121|2016-12-25|-0.22193|2024-02-04|0.60947|2016-12-25
2024-03-03 22:13:28|WEEKLY|08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP|-2.5335911971455|71|0.15363797729903||0|0|0.01709|2.3|-0.17606|12|-0.17605634334896|12|38.11|0.01187|0.13357|0.0021137145714119|0.039043954635856|61.428400887401|89.11281004041|46.539862265266|0.667|0.444|0.22842|18|8|0.00033183862433862|0.078426693121693|13.779999732971|2015-06-14|-0.30183|2015-07-05|0.21773|2015-04-19
2024-03-03 22:13:28|WEEKLY|08100|100792|/equities/tande|SHANGHAICOMP|-3.7626821437794|6|0.44952416585048|0.2401|-1|1|0.24011|2.69|-0.19174|23|0.011940358629947|20|34.82|-0.05864|0.02752|-0.024755341570973|0.021542372566914|51.107958200134|85.277611042013|102.16483716092|0.545|0.318|0.2186|22|12|0.0015721271076524|0.078636653696498|12.800000190735|2015-06-21|-0.31432|2015-07-05|0.31217|2015-04-19
2024-03-03 22:13:30|WEEKLY|08101|101006|/equities/tangshan-port|SHANGHAICOMP|3.5025197839004|3|0.28506961114002|0.0536|1|2|0.00469|4.28|-0.15854|15|-0.062716885310829|22|40|0.0773|0.21471|-0.042547247728818|-0.048159320000455|68.79363352491|74.601542713629|94.753155232498|0.353|0.235|0.18837|17|3|0.0017473020527859|0.070671847507331|7.8249998092651|2015-05-10|-0.44172|2011-07-24|0.383|2014-12-07
2024-03-03 22:13:31|WEEKLY|08102|100600|/equities/tang-sanyou|SHANGHAICOMP|-5.9436441941449|6|0.3727350232062|0.0019|-1|1|0.00192|5.21|-0.15534|18|-0.15533981631275|18|34.68|-0.02058|0.03956|-0.030962993159244|0.09003246021695|40.043969924003|150.21371647233|223.8934360094|0.545|0.364|0.28049|22|10|0.0028850260416667|0.089579205729167|16.670000076294|2021-09-12|-0.19783|2010-05-16|0.27332|2010-08-08
2024-03-03 22:13:32|WEEKLY|08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP|-17.680075880075|73|1.747620397975||0|0|0.63629|14.37|0.16943|27|0.16942863536706|27|26.8|-0.22152|0.01159|0.21231124804103|0.29038906315627|179.78139794839|199.75710883154|155.67488741287|0.5|0.4|0.28377|10|2|0.0059927352941177|0.10892052941176|64.879997253418|2022-06-19|-0.42483|2017-10-15|0.82059|2017-10-08
2024-03-03 22:13:33|WEEKLY|08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP|-6.5093960156599|45|0.60631876559733|0.5047|-1|1|0.50474|4.7|-0.04413|32|-0.044133916427909|32|38.75|-0.19357|-0.1044|-0.044133916427909|-0.044133916427909|95.587|95.587|28.330318059292|0.125|0.125|0.34362|8|1|-0.0004964406779661|0.10435562146893|45.110000610352|2017-09-10|-0.24447|2023-04-23|0.61121|2017-04-02
2024-03-03 22:13:34|WEEKLY|08105|100689|/equities/tasly-pharmace|SHANGHAICOMP|-18.109003667884|4|1.3245678392443|-0.2042|-1|1|-0.20415|16.81|0.23641|61|0.23640781469437|61|34.86|-0.05596|0.04205|0.039164180873394|0.056443408990794|113.56118331377|115.1391752491|239.11805070061|0.682|0.455|0.19615|22|12|0.0022915454545454|0.068322493506494|41.319999694824|2015-05-31|-0.29449|2013-03-31|0.40199|2017-10-08
2024-03-03 22:13:36|WEEKLY|08106|100343|/equities/teba|SHANGHAICOMP|12.564376631119|2|0.76268712319793|-0.002|1|1|-0.00199|15.03|0.30503|69|-0.088391100536703|16|44.06|0.13786|0.21708|0.2501643998446|0.36834173622087|614.76086333081|471.14464586012|112.94806907649|0.706|0.412|0.20717|17|8|0.0015080533333333|0.070955213333333|30.840000152588|2022-07-10|-0.29983|2023-07-23|0.38255|2021-09-05
2024-03-03 22:13:37|WEEKLY|08107|100540|/equities/tdg-holding|SHANGHAICOMP|-8.5189669396963|42|0.71457112550253||0|0|0.2169|7.69|-0.27741|12|-0.27740989076043|12|44.25|0.11125|0.22192|0.39655561205679|0.38131812552645|712.79804712271|474.18078998597|260.67796382778|0.5|0.438|0.2811|16|6|0.0036881308411215|0.10188220293725|22.39999961853|2015-06-14|-0.31271|2015-07-05|0.31463|2009-09-20
2024-03-03 22:13:38|WEEKLY|08108|1054844|/equities/tederic-machinery|SHANGHAICOMP|-9.662069380062|5|1.0878586667179|0.0667|-1|1|0.06667|8.12|-0.14742|76|-0.14742448713399|76|31.8|-0.2231|-0.12288|-0.20766720728918|-0.18296057138354|23.160251446232|44.132899599279|70.279601719839|0.6|0.4|0.24892|10|5|0.0012439751552795|0.090938416149068|22.307699203491|2017-11-19|-0.25304|2018-02-11|0.61052|2017-11-12
2024-03-03 22:13:38|WEEKLY|08109|100733|/equities/tellhow|SHANGHAICOMP|-5.9173695067594|6|0.53563980215866||0|0|0.06457|5.36|-0.20847|37|0.026890811660214|45|36.25|-0.06313|0.04672|0.012187042634271|0.058020233733466|77.223217805102|105.71333529667|107.2643566196|0.5|0.35|0.25339|20|9|0.0020795890410959|0.086693232876712|21.420000076294|2015-06-21|-0.32595|2015-07-05|0.3418|2015-07-26
2024-03-03 22:13:39|WEEKLY|08110|100664|/equities/tengda-constr|SHANGHAICOMP|-2.4907579047312|92|0.16910463692386||0|0|0.27723|2.19|-0.02295|25|-0.022950798143334|25|42|-0.01374|0.08624|0.049800505910132|0.10994663240081|108.85274586754|154.89531684015|104.53460750897|0.563|0.438|0.23875|16|8|0.0015431585845347|0.074810393184797|9.829999923706|2015-06-21|-0.26125|2015-07-05|0.32083|2015-07-26
2024-03-03 22:13:41|WEEKLY|08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP|-5.8100131177513|93|0.64445356134317|0.2976|-1|1|0.2976|4.39|-0.19251|51|-0.19250643606969|51|27.8|-0.17492|-0.02505|-0.097153857627094|-0.20826239912108|52.873860173509|39.244893543665|24.752304802882|0.5|0.4|0.24049|10|6|-0.0015994324324324|0.080128432432432|40.485729217529|2016-12-11|-0.28499|2017-10-15|0.60975|2016-12-04
2024-03-03 22:13:42|WEEKLY|08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP|-10.163085127931|8|1.3499829633698|0.2755|-1|1|0.27552|7.31|0.16009|113|-0.055099382305124|5|55.13|-0.10529|0.04336|0.080800185434913|0.041157189600459|124.67936289238|107.4738709|44.139844085976|0.375|0.25|0.30685|8|2|0.00095863839285714|0.075951339285714|83.008003234863|2015-05-31|-0.27021|2015-08-23|0.61069|2015-05-17
2024-03-03 22:13:43|WEEKLY|08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP|-18.661147216761|4|1.8761597471904||0|0|-0.16144|17.41|-0.16361|16|-0.14284173356208|21|28.83|-0.14281|-0.08843|-0.10463601868514|-0.13430273447921|48.111509436391|53.609336093763|50.598224931776|0.5|0.333|0.25738|12|5|-0.00033005730659026|0.087200859598854|87.441635131836|2018-07-22|-0.16861|2024-02-04|0.36062|2017-05-07
2024-03-03 22:13:43|WEEKLY|08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP|-69.782342843101|34|7.1891821869305||0|0|0.32046|58.4|-0.13609|24|-0.13608918343518|24|26.33|-0.48435|-0.29895|-0.12433263201044|-0.12433263201044|76.66510122|76.66510122|88.043683422515|0.333|0.333|0.39744|6|1|0.0042774345549738|0.1116567539267|212.07591247559|2020-07-12|-0.41137|2023-07-02|0.6105|2020-06-07
2024-03-03 22:13:44|WEEKLY|08115|100724|/equities/tiandi-tech|SHANGHAICOMP|5.4856320347546|3|0.39645597252056|0.1071|1|1|0.10708|6.72|-0.214|16|0.0020040539760584|78|30.4|-0.08207|0.02164|-0.083835112789736|-0.038739107861405|19.534429753691|58.757303241756|92.472816936269|0.6|0.32|0.23166|25|14|0.0016823490813648|0.079582480314961|22.992000579834|2011-03-13|-0.50799|2011-07-24|0.2741|2015-07-19
2024-03-03 22:13:46|WEEKLY|08116|100903|/equities/tianjin-global|SHANGHAICOMP|-3.3733104134306|4|0.35854381734832||0|0|-0.02632|2.73|-0.26946|31|-0.26946109408711|31|33.5|-0.12379|-0.01855|-0.066195190879425|-0.085191924599761|30.006465590419|43.278675201376|57.59493989236|0.545|0.318|0.31556|22|10|0.0018843108108108|0.096223648648649|23.39999961853|2015-06-07|-0.28812|2015-07-05|0.51307|2015-06-07
2024-03-03 22:13:47|WEEKLY|08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP|-3.4351392922399|21|0.19414868969214||0|0|0.05723|3.13|0.02786|21|0.027863750352276|21|42.17|-0.33811|-0.25208|0.046489354995265|-0.084426236700479|109.25937972158|75.914635308621|136.41637789751|0.667|0.5|0.25957|6|3|0.0033727838827839|0.076278754578755|11.05424785614|2019-03-10|-0.18065|2019-10-27|0.61205|2018-11-04
2024-03-03 22:13:48|WEEKLY|08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP|-33.054813753999|4|3.0045300131034||0|0|-0.2622|29.22|-0.23375|37|-0.23375172991474|37|30.2|-0.2561|-0.16844|-0.1859619507342|-0.1859619507342|53.269598318625|53.269598318625|304.69237589605|0.3|0.3|0.34804|10|1|0.0067137704918033|0.10242390163934|58.689998626709|2020-08-16|-0.21522|2018-06-03|0.6121|2018-03-11
2024-03-03 22:13:48|WEEKLY|08119|100633|/equities/benefo|SHANGHAICOMP|-6.1198853670496|4|0.6652690511061|-0.1659|-1|1|-0.1659|5.06|-0.17184|12|-0.17184263702207|12|40.72|0.08221|0.2274|0.37070847135937|0.36874618480861|414.91819911907|299.70110594831|117.89375952119|0.444|0.389|0.26821|18|6|0.0025675|0.092234307065217|34.75|2011-03-13|-0.53681|2014-04-20|0.33333|2023-08-06
2024-03-03 22:13:49|WEEKLY|08120|100968|/equities/tianjin-cap|SHANGHAICOMP|-5.9237099303128|68|0.30435168480843|0.095|-1|1|0.095|5.43|-0.10979|80|-0.10979225463614|80|38.61|-0.03352|0.05352|0.059897548343034|0.044120030066019|130.59467116456|97.283665709083|85.646682928267|0.667|0.444|0.22773|18|10|0.0013837007874016|0.07561343832021|24.930000305176|2017-05-21|-0.29699|2015-07-05|0.44047|2017-04-30
2024-03-03 22:13:51|WEEKLY|08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP|-3.5062322857236|19|0.38703268462508|0.1917|-1|1|0.19169|2.53|0.29897|13|0.29897425314994|13|41.67|-0.07964|0.06706|-0.037638756964151|0.0097793177535529|45.708379705031|72.503497144855|91.999998959628|0.444|0.389|0.27528|18|5|0.0020932552083333|0.0891228515625|12.800000190735|2015-06-21|-0.30303|2015-07-05|0.457|2012-08-12
2024-03-03 22:13:52|WEEKLY|08122|100832|/equities/tianjin-port|SHANGHAICOMP|-4.5499105606156|35|0.21123512786472|0.0023|-1|1|0.00235|4.25|0.0365|91|0.036496372383126|91|46.06|-0.00657|0.10086|0.024445647728272|0.055309215474561|97.339320671103|119.38179236155|45.212767792266|0.563|0.438|0.18725|16|6|0.00013518806744488|0.060458586251621|19.170000076294|2015-03-29|-0.30693|2016-09-04|0.38504|2013-09-01
2024-03-03 22:13:53|WEEKLY|08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP|-2.5166464156896|20|0.272444531211||0|0|0.22747|1.8|0.11483|11|0.11483254516407|11|28.92|-0.1057|-0.04458|-0.035845193427028|-0.025973821600754|37.759480386882|56.721556608152|50.42016767438|0.538|0.346|0.26156|26|11|0.00063826199740597|0.08385215304799|10.079999923706|2015-06-21|-0.21574|2015-07-05|0.2725|2009-02-15
2024-03-03 22:13:54|WEEKLY|08124|101195|/equities/tianjin-marine|SHANGHAICOMP|-0.18057969272565|79|0.0094378330496674|0.2783|-1|1|0.27826|0.166|-0.04564|61|-0.045643122996516|61|34.78|0.03287|0.21419|0.045199895542108|0.035476780688512|102.9599162961|87.069468748636|103.74999837019|0.611|0.444|0.18697|18|10|0.0019156534090909|0.07046|1|2015-06-14|-0.57759|2013-06-09|0.29356|2016-07-31
2024-03-03 22:13:55|WEEKLY|08125|100649|/equities/tianyao|SHANGHAICOMP|-4.5021107220366|24|0.3802198893232||0|0|0.14468|4.02|-0.03292|41|-0.03292187651311|41|46.06|-0.0326|0.05365|0.0017485088480125|0.064649809933083|81.766651689249|122.35361115812|98.529413139669|0.625|0.313|0.21289|16|9|0.0011222763157895|0.068268565789474|13.289999961853|2015-06-14|-0.31092|2015-07-05|0.26256|2015-07-19
2024-03-03 22:13:57|WEEKLY|08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP|-36.14685831513|29|3.1725814413347|0.2285|-1|1|0.22853|30.01|0.44617|38|0.44616614899748|38|36.65|-0.04831|0.05924|0.060805610660234|0.22079948237937|115.52198209155|358.58809351107|461.33742814639|0.55|0.35|0.24007|20|9|0.0034888830486202|0.081577385019711|56.259998321533|2023-06-04|-0.31924|2015-07-05|0.24418|2015-07-19
2024-03-03 22:13:58|WEEKLY|08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP|-7.5474232008347|3|0.81872692019607||0|0|-0.125|5.58|-0.3761|5|-0.37610060916398|5|29.25|-0.08944|-0.0031|0.0066567767535357|-0.079528984488604|81.047697261889|69.592940947764|25.314312513574|0.417|0.25|0.24908|12|4|-0.0014288101983003|0.086812152974504|35.27144241333|2017-04-16|-0.25414|2024-02-11|0.4|2017-10-08
2024-03-03 22:13:58|WEEKLY|08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP|-9.7122998541376|4|0.94407092437752||0|0|-0.07317|7.92|-0.2835|5|-0.2834951477885|5|28.64|-0.27205|-0.0998|-0.12069261757828|-0.092695896592802|21.085655313816|44.867673976098|63.309351969547|0.643|0.429|0.28974|14|6|0.0022505445544554|0.10240858910891|53.869998931885|2016-11-06|-0.31607|2023-06-18|0.61071|2016-03-27
2024-03-03 22:13:59|WEEKLY|08129|100442|/equities/tibet-pharma|SHANGHAICOMP|-51.26079761626|19|4.1174038481408|-0.0065|-1|1|-0.00646|45.17|0.13248|46|0.13247539385569|46|36.3|0.05004|0.20544|0.20731459213765|0.25184486334994|170.36650366058|200.17919050206|719.26746273666|0.45|0.4|0.28911|20|8|0.0053820564516129|0.094650430107527|182.07000732422|2020-08-09|-0.33296|2016-09-04|0.52816|2020-08-02
2024-03-03 22:14:00|WEEKLY|08130|100547|/equities/tibet-summit|SHANGHAICOMP|-12.154542965737|71|1.3664265557355||0|0|0.5148|10.82|-0.25455|13|-0.25454645131496|13|35.78|0.24973|0.35695|0.30034900529074|0.3966260144528|718.85561736953|684.49627971803|303.93258058247|0.611|0.444|0.33027|18|6|0.005142619047619|0.11138539215686|50.889999389648|2021-09-05|-0.29352|2014-04-13|0.61117|2015-12-06
2024-03-03 22:14:02|WEEKLY|08131|100536|/equities/tibet-tianlu|SHANGHAICOMP|-4.7586931320469|4|0.57834713754643||0|0|-0.19881|4.04|-0.44845|14|-0.44844520263198|14|38.4|0.00151|0.08594|-0.067866021747142|-0.11997631894528|33.224135118154|32.880199009619|111.69477043989|0.55|0.35|0.32363|20|9|0.0025691180285344|0.092688184176394|22.200000762939|2010-11-14|-0.31472|2015-07-05|0.40823|2018-07-29
2024-03-03 22:14:03|WEEKLY|08132|100863|/equities/tibet-tourism|SHANGHAICOMP|-11.855841788317|20|1.0037773303386||0|0|0.09554|10.13|0.10834|131|0.10833700540826|131|38.72|-0.09954|0.04666|0.020163935977656|-0.0037668340147683|85.264992124901|97.594696516613|257.10659815542|0.444|0.222|0.28938|18|5|0.003595251396648|0.094211648044693|31.770000457764|2015-05-17|-0.32174|2015-07-05|0.45581|2015-07-19
2024-03-03 22:14:04|WEEKLY|08133|100881|/equities/tibet-urban-in|SHANGHAICOMP|-12.042039078023|68|1.1498506144855||0|0|0.39988|10.04|-0.23151|15|-0.23151129120578|15|30.36|-0.06367|0.03487|0.033975990673347|0.14078671993985|35.815665838052|78.622712052894|209.60334116514|0.455|0.318|0.32793|22|8|0.0037698911564626|0.10574668027211|37.700000762939|2021-09-19|-0.32243|2015-07-05|0.46494|2010-09-05
2024-03-03 22:14:05|WEEKLY|08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP|-9.2630495600979|30|0.82747336673059||0|0|0.28035|8.24|0.10521|57|0.10521237342758|57|30.7|-0.31647|-0.2391|-0.21511958176371|-0.17197734869925|34.386185745133|52.461950942304|103.51758456821|0.4|0.3|0.30518|10|4|0.0027056547619048|0.09536880952381|27.579999923706|2018-06-03|-0.23936|2018-02-11|0.61181|2017-07-30
2024-03-03 22:14:05|WEEKLY|08135|100701|/equities/time-publishin|SHANGHAICOMP|-12.831012556039|34|1.3423198193674|-0.01|-1|1|-0.00995|11.16|0.08653|54|0.086529017486654|54|34.75|-0.06326|0.00914|-0.03641584756103|-0.012996593418942|46.97950929414|69.979931915721|96.48136484831|0.65|0.45|0.25367|20|10|0.0013678296703297|0.077185549450549|31.579999923706|2015-06-14|-0.21752|2017-05-28|0.25994|2013-12-01
2024-03-03 22:14:07|WEEKLY|08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH|-11.548135083552|6|0.85544677237421|-0.0445|-1|1|-0.04453|10.32|-0.1431|11|-0.14310491385459|11|33.59|-0.06962|0.04281|-0.018306956598942|-0.044112485055667|82.227934031834|75.109864580698|184.02282560378|0.364|0.273|0.2295|22|5|0.0022513978494624|0.07691313172043|27.510000228882|2018-06-03|-0.27807|2011-07-24|0.23769|2019-03-24
2024-03-03 22:14:08|WEEKLY|08137|100565|/equities/tonghua-wine|SHANGHAICOMP|-3.6872792951274|12|0.34621541979335||0|0|0.19137|3|-0.1761|4|-0.17610325451881|4|32.32|-0.00297|0.09186|0.22789011657338|0.51331801821196|110.33406555045|350.51277895598|70.422531427597|0.318|0.182|0.30919|22|4|0.0020412326869806|0.092588310249307|20.280000686646|2016-04-24|-0.51118|2011-07-24|0.3761|2015-05-31
2024-03-03 22:14:09|WEEKLY|08138|101067|/equities/tongkun-group|SHANGHAICOMP|-15.041051409427|6|1.1271255068913|-0.0453|-1|1|-0.04531|13.61|-0.12772|19|-0.12771664397961|19|35.89|0.04403|0.14578|0.10167768052517|0.13030351502448|135.6547412122|150.5100867771|92.869327223918|0.444|0.389|0.24046|18|7|0.0018311520737327|0.090433794162826|31|2021-02-21|-0.34296|2013-03-10|0.23765|2012-08-12
2024-03-03 22:14:10|WEEKLY|08139|100720|/equities/tongling-jingd|SHANGHAICOMP|-4.3257675254529|71|0.29520724045535||0|0|0.09368|3.87|-0.32222|10|-0.32222224576974|10|32.2|0.03257|0.17768|-0.038550216325319|-0.094147979496993|51.371234055706|42.631357045124|130.52276551729|0.6|0.4|0.27105|20|7|0.0026012885154062|0.086471484593837|12.10000038147|2015-06-07|-0.50306|2011-07-24|0.39526|2017-03-12
2024-03-03 22:14:11|WEEKLY|08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH|-28.375768354166|72|1.9469000565333|0.4568|-1|1|0.4568|26.78|-0.03064|15|-0.030637876634186|15|30.77|-0.06865|0.07207|0.028671786399284|0.19924813324085|51.38325951851|213.36325991661|353.76486234304|0.455|0.318|0.2963|22|7|0.0044618048128342|0.095755387700535|67.860000610352|2022-07-10|-0.51047|2011-07-24|0.60886|2015-05-17
2024-03-03 22:14:13|WEEKLY|08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH|-78.444758464838|44|6.7508359184714||0|0|0.44709|66.1|-0.25398|13|-0.25397951154639|13|58.33|0.6678|0.97161|1.1790512162957|1.6851591595576|357.69594573243|458.95880388512|1143.5985480062|0.583|0.417|0.29712|12|3|0.005394468371467|0.093059434724092|421.98999023438|2021-06-27|-0.48439|2011-07-24|0.26276|2015-04-19
2024-03-03 22:14:13|WEEKLY|08142|102961|/equities/top-energy|SHANGHAICOMP|-8.6209537329933|10|0.85480753804431||0|0|0.13642|6.9|0.74437|82|0.74436690164488|82|43.06|-0.01229|0.08805|0.052894595614259|0.15251684046697|120.25103616324|214.1721084751|191.13574226805|0.688|0.438|0.2428|16|7|0.0024392836676218|0.079348581661891|13.479999542236|2015-06-21|-0.24694|2015-07-05|0.33681|2021-04-04
2024-03-03 22:14:14|WEEKLY|08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP|-5.8552726762305|3|0.7504736361244||0|0|-0.41449|4.88|-0.00748|61|-0.22463770569735|42|49|-0.1067|-0.01054|-0.027990656148954|-0.11376246683414|84.19301920222|77.31192096|44.019483309152|0.625|0.25|0.26694|8|4|0.0006188578680203|0.089665609137056|22.914295196533|2016-11-27|-0.22646|2024-02-11|0.61077|2016-02-28
2024-03-03 22:14:15|WEEKLY|08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP|-16.352959537777|42|1.5960489159362||0|0|0.23776|14.94|-0.16914|21|-0.16913945507883|21|32.17|-0.11875|-0.05756|-0.24359866182428|-0.24359866182428|42.82492279371|42.82492279371|31.41295027122|0.5|0.5|0.28066|6|3|-0.0033176068376068|0.087374572649573|71.169998168945|2019-08-11|-0.1969|2024-02-04|0.26344|2020-03-08
2024-03-03 22:14:16|WEEKLY|08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP|-16.200717745588|16|1.0755043519121|-0.1191|-1|1|-0.11908|16.07|0.15527|51|0.15526945326766|51|45.75|0.06392|0.07279|-0.011549177175326|0.0087590023652991|87.610353849432|101.8523344018|50.56639190564|0.875|0.5|0.15761|8|8|-0.0009955905511811|0.055394960629921|50.990001678467|2016-09-25|-0.12748|2016-10-02|0.33134|2016-09-18
2024-03-03 22:14:18|WEEKLY|08146|100702|/equities/fangxing-sci|SHANGHAICOMP|-13.331835272001|4|1.2006955009336||0|0|-0.15129|10.73|-0.24627|12|-0.24627355322807|12|32.41|-0.04698|0.06962|0.071861843039064|0.18275570812665|55.610154479149|142.50595251878|400.97156457642|0.545|0.409|0.29755|22|8|0.0049542737430168|0.10232576815642|19.700000762939|2015-06-07|-0.48762|2012-04-08|0.51771|2019-02-17
2024-03-03 22:14:18|WEEKLY|08147|100363|/equities/tongfang|SHANGHAICOMP|-7.5906538241285|7|0.71802653270542|-0.0586|-1|1|-0.05865|7.04|0.35163|48|0.35162601468426|48|41.06|0.00297|0.05665|0.12383241288771|0.27193212132868|182.25953106689|227.93920661797|127.0758124608|0.611|0.278|0.24347|18|10|0.0019248322147651|0.081814926174497|34.180000305176|2015-06-07|-0.29131|2015-07-05|0.38949|2015-07-19
2024-03-03 22:14:19|WEEKLY|08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH|-84.00450161319|28|5.5947062015273|0.1586|-1|1|0.15856|80.4|-0.09807|84|-0.098074373704069|84|37.2|-0.07894|-0.02028|-0.019583976891547|0.017970719991907|54.399965599892|97.916741999909|407.91479076839|0.7|0.45|0.21702|20|13|0.002819831387808|0.069175966277561|125.65000152588|2023-04-16|-0.17305|2021-08-01|0.30269|2021-10-31
2024-03-03 22:14:20|WEEKLY|08149|1043309|/equities/tvzone-media|SHANGHAICOMP|-32.54335900457|8|4.8710068961388|0.0466|-1|1|0.04663|24.74|0.60582|68|0.6058168940574|68|27.17|-0.36708|-0.13719|-0.06880023275056|0.014469331015493|24.619327969941|79.974505676357|316.8668864511|0.833|0.5|0.43016|12|8|0.0089303903903904|0.1270572972973|42.889999389648|2023-12-24|-0.27388|2024-02-11|0.61182|2017-08-20
2024-03-03 22:14:21|WEEKLY|08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP|9.2339531375889|10|1.3121004708716|-0.0777|1|1|-0.07768|10.33|-0.22915|9|-0.22914978431517|9|35|-0.14904|-0.01383|0.10953830359498|0.19609719174141|132.40285467005|173.46109612216|175.44157445021|0.385|0.308|0.29965|13|5|0.0042159267241379|0.098021918103448|63.599998474121|2015-09-13|-0.4095|2015-09-20|0.61073|2015-02-01
2024-03-03 22:14:23|WEEKLY|08151|101059|/equities/universal-scie|SHANGHAICOMP|-15.945735042228|43|1.3078235387195||0|0|-0.04833|14.75|-0.12939|15|-0.25209076290642|11|40.86|0.03313|0.12147|0.20588765839417|0.2784696317434|280.99953749384|228.23192607466|197.06078472806|0.571|0.357|0.28787|14|5|0.0032005537459283|0.095641172638436|28.290000915527|2020-10-18|-0.21933|2015-06-21|0.32576|2020-02-23
2024-03-03 22:14:23|WEEKLY|08152|100514|/equities/v-v-food---bev|SHANGHAICOMP|-3.0639585240325|95|0.21051879362096|0.2861|-1|1|0.28608|2.77|-0.04237|14|-0.042371887236257|14|47.79|0.08915|0.21296|0.17026288468556|0.20967756242823|237.32247647602|254.15517362522|98.611604338896|0.5|0.429|0.24916|14|7|0.0018537745740498|0.082209226736566|15.270000457764|2015-06-21|-0.32452|2015-07-05|0.46289|2012-03-18
2024-03-03 22:14:24|WEEKLY|08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP|-19.031579854137|5|1.4489265173202||0|0|0.03859|16.69|-0.0952|12|-0.095200668774755|12|34.05|-0.0683|0.0586|0.06469109148289|0.12293281074968|98.720258498282|170.07890726472|228.00546642979|0.65|0.45|0.27267|20|8|0.003426204379562|0.093219051094891|79.580001831055|2015-04-26|-0.3238|2015-10-18|0.2187|2015-01-18
2024-03-03 22:14:25|WEEKLY|08154|100416|/equities/veken-elite|SHANGHAICOMP|-6.5526254514546|43|0.746808867029||0|0|0.43156|5.44|0.35318|39|0.35318176195528|39|32.5|-0.10667|0.02939|-0.024364898737328|0.059574018697175|57.995604196631|126.37425823083|172.15189586903|0.455|0.318|0.28699|22|6|0.003426499339498|0.10699380449141|21.069999694824|2015-06-21|-0.3383|2015-07-05|0.3279|2019-08-18
2024-03-03 22:14:26|WEEKLY|08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH|-17.93081361177|41|1.2544697282021|0.3227|-1|1|0.32267|15.03|-0.14719|26|-0.14719446027386|26|43.38|0.1928|0.28247|0.39706296935698|0.44290371959288|730.54376335865|526.64981364848|78.281245498608|0.563|0.438|0.26518|16|6|0.0014310626702997|0.0799621253406|79.190002441406|2020-07-12|-0.23429|2011-07-24|0.49577|2020-07-05
2024-03-03 22:14:28|WEEKLY|08156|100522|/equities/yantai-wanhua|SHANGHAICOMP|-80.316170831026|41|4.5093436107561|0.1028|-1|1|0.10279|78.73|0.9319|41|0.93190309700761|41|44.13|0.13151|0.20681|0.17442828267668|0.32078468101512|248.82043524184|267.94281738992|930.50465948948|0.438|0.25|0.24624|16|7|0.0043485254691689|0.079811983914209|150.17999267578|2021-02-21|-0.17713|2010-07-04|0.2504|2018-06-10
2024-03-03 22:14:29|WEEKLY|08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP|-4.6042660470398|73|0.33336665202466||0|0|0.4538|4.02|0.09399|16|0.093994201427503|16|42.94|0.08647|0.21416|0.26577430983054|0.33327238289921|414.89206060034|408.3179732892|221.8542991461|0.563|0.438|0.2665|16|5|0.0030391304347826|0.087749169960474|14.739999771118|2015-06-14|-0.29394|2015-07-05|0.32626|2021-09-05
2024-03-03 22:14:30|WEEKLY|08158|100571|/equities/wanxiang-donee|SHANGHAICOMP|-9.9348591848082|71|0.83486196444869|0.2069|-1|1|0.20687|9.01|-0.15287|41|-0.15287100775996|41|34.55|-0.06865|0.04191|-0.076732231977177|-0.070596699086897|24.678055851826|39.353500398442|94.992098629534|0.65|0.4|0.29568|20|12|0.0023314980289093|0.097960157687254|35.450000762939|2015-06-21|-0.25935|2014-06-01|0.42754|2019-06-02
2024-03-03 22:14:31|WEEKLY|08159|1031315|/equities/warom-tech|SHANGHAICOMP|-20.940395383581|26|1.7020109975104|0.1728|-1|1|0.17282|18.81|-0.10012|62|-0.10011874320597|62|31.9|-0.08325|-0.03533|-0.00047120526622417|0.06449829291016|85.603512081274|115.73516133479|142.28441063542|0.5|0.4|0.24196|10|6|0.0024185755813953|0.077817325581395|30.229999542236|2023-03-19|-0.12003|2018-06-03|0.33056|2017-06-04
2024-03-03 22:14:31|WEEKLY|08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP|-13.676621412365|4|1.274887707715||0|0|-0.111|11.41|-0.32523|9|-0.3252299423403|9|24.44|-0.2137|-0.14941|-0.083383678269803|-0.14100220718595|32.221276902053|28.168308483128|70.301911085821|0.5|0.389|0.28811|18|7|0.0013530022573363|0.092575440180587|51.25|2015-05-31|-0.27073|2015-09-06|0.43632|2015-09-13
2024-03-03 22:14:33|WEEKLY|08161|101030|/equities/wenfeng-chain|SHANGHAICOMP|-2.5254161876414|20|0.18351240842867||0|0|0.10417|2.15|-0.10448|20|-0.10447759866236|20|52.42|0.21869|0.34455|0.49403073169669|0.73658897965528|516.47795271064|348.25459778591|43.958294539332|0.583|0.333|0.16|12|4|0.00030226851851852|0.066956419753086|21.700000762939|2015-04-19|-0.3|2015-07-05|0.41968|2015-03-08
2024-03-03 22:14:34|WEEKLY|08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP|-28.024749328124|10|4.5957822741522||0|0|0.09901|22.75|0.57768|48|0.57767631093406|48|28.58|-0.13851|-0.02918|-0.032089348611035|0.06892914674899|11.897237098283|112.12878629746|574.4949439608|0.692|0.462|0.34883|26|14|0.0056128191489362|0.10766675531915|42.340000152588|2023-11-19|-0.37223|2015-08-02|0.50858|2017-12-17
2024-03-03 22:14:35|WEEKLY|08163|1008995|/equities/western-mining-co|SHANGHAICOMP|13.092385591452|25|1.1342049236482|0.2837|1|2|0.2606|16.35|-0.18882|15|-0.090084246676206|7|26.57|-0.10462|-0.00528|-0.047661041075403|0.027390456767105|29.685030736427|81.273569636593|174.49306916928|0.619|0.381|0.23642|21|7|0.0025023883161512|0.07884087628866|19.860000610352|2021-02-28|-0.23491|2015-07-05|0.2601|2021-01-10
2024-03-03 22:14:36|WEEKLY|08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP|-12.328547283848|11|0.81860780726553||0|0|0.12109|10.67|-0.18139|35|-0.18138904883494|35|30.86|-0.35525|-0.21272|-0.19278752834232|-0.17887501757648|27.515605139417|37.301708316162|188.84955568483|0.429|0.357|0.29484|14|4|0.0039644117647059|0.089907149321267|32.580001831055|2015-05-31|-0.30327|2015-07-05|0.61062|2015-02-01
2024-03-03 22:14:37|WEEKLY|08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP|-50.03960151626|49|4.9533130278415||0|0|0.49735|40.76|0.04219|28|0.042191292867207|28|46.5|-0.09024|0.0125|0.042191292867207|0.042191292867207|104.219|104.219|87.467810421|0.25|0.25|0.35302|4|1|0.0021247008547009|0.11008414529915|119.94999694824|2022-10-23|-0.24781|2023-07-02|0.35193|2019-08-04
2024-03-03 22:14:38|WEEKLY|08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP|-29.982696863965|5|3.6720782314719||0|0|-0.05873|26.14|0.40199|57|0.40199267947998|57|29.4|-0.11673|-0.03177|-0.10378283820794|-0.045138893605552|44.505349590174|73.355476383393|69.05826731215|0.6|0.4|0.24186|10|3|0.00074275167785235|0.090061040268456|60.171634674072|2018-05-27|-0.16186|2020-01-19|0.34907|2018-04-29
2024-03-03 22:14:39|WEEKLY|08167|101011|/equities/hefei-sanyo|SHANGHAICOMP|-9.120750982693|4|0.78160281158032||0|0|-0.05526|8.02|-0.02601|48|-0.026006173119711|48|33.5|-0.05316|0.03217|0.039986822272017|0.081208268593311|84.766590881308|143.69046659205|148.35368579413|0.636|0.409|0.26521|22|9|0.0021733513513514|0.082077810810811|20.60000038147|2015-06-14|-0.2186|2020-09-13|0.33175|2020-08-30
2024-03-03 22:14:40|WEEKLY|08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP|-105.06421510202|6|7.9500884361274|-0.0361|-1|1|-0.03614|94.04|-0.12326|40|-0.12326115649744|40|51.67|0.36792|0.45199|1.1753453008202|1.4341549216031|467.34576771841|334.07612137821|845.68347017388|0.667|0.5|0.41948|6|4|0.010422793650794|0.11543955555556|255.55560302734|2021-07-11|-0.31907|2017-06-04|0.61061|2017-05-14
2024-03-03 22:14:41|WEEKLY|08169|100859|/equities/join-in|SHANGHAICOMP|-43.23071787439|32|3.8194437703908|0.1172|-1|1|0.11715|40.92|0.36168|54|-0.051317239535422|32|29.55|0.01263|0.13261|0.25272888430135|0.40442085482906|390.3914717627|585.52153172379|1020.4487738983|0.636|0.409|0.32538|22|11|0.0069791189427313|0.11028581497797|171.88000488281|2020-03-01|-0.28769|2015-08-02|0.61145|2015-04-26
2024-03-03 22:14:42|WEEKLY|08170|102952|/equities/wintime-energy|SHANGHAICOMP|-1.4830741516132|94|0.064944308944797|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|0.0021566859623734|0.0853797829233|10.279999732971|2015-06-07|-0.27606|2015-07-05|0.57764|2015-04-19
2024-03-03 22:14:43|WEEKLY|08171|100722|/equities/wolong|SHANGHAICOMP|-12.086146493308|26|0.89560842878748||0|0|0.03152|11.06|-0.19556|14|-0.19556169763551|14|35.85|-0.00422|0.11268|0.081001897553616|0.21877770884023|87.434418941237|205.58748524488|168.82918974152|0.5|0.35|0.23698|20|5|0.0023907547169811|0.082464770889488|24.340000152588|2015-06-07|-0.29903|2015-07-05|0.33395|2015-07-19
2024-03-03 22:14:44|WEEKLY|08172|100406|/equities/wolong-real-es|SHANGHAICOMP|-5.0569607022097|4|0.5208293843991||0|0|0.02519|3.87|-0.29485|10|-0.29484903234243|10|36.15|-0.04093|0.09249|0.099677557622751|0.084122530445628|134.98263620147|103.96486309984|152.78325689757|0.6|0.5|0.30336|20|7|0.0025751790633609|0.088547878787879|13.970000267029|2015-06-21|-0.30218|2015-07-05|0.3555|2009-07-05
2024-03-03 22:14:45|WEEKLY|08173|1162084|/equities/wpg|SHANGHAICOMP|-7.6920084541603|99|0.73554230532073||0|0|0.50386|7.07|-0.22046|35|-0.22045954788118|35|19.75|-0.63424|-0.51198|-0.35279100065238|-0.31085911850669|3.7283914971476|22.169563515441|86.114496209638|0.875|0.5|0.39457|8|6|0.0028948828125|0.0958609375|38.619998931885|2019-04-14|-0.23135|2019-06-09|0.61014|2019-03-10
2024-03-03 22:14:46|WEEKLY|08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH|-4.8011028743042|35|0.26722836997091|0.0579|-1|1|0.05785|4.56|0.00371|27|0.0037125944598531|27|32.68|0.07334|0.17538|0.12990656206745|0.15988189131872|198.53436804501|170.20376221596|96.121416170188|0.636|0.455|0.24141|22|12|0.0019884196547145|0.07965422310757|22.239999771118|2015-06-07|-0.35533|2012-04-01|0.30139|2015-05-31
2024-03-03 22:14:47|WEEKLY|08175|102951|/equities/double-company|SHANGHAICOMP|-2.2147642749725|43|0.21893636287332|0.2468|-1|1|0.24681|1.77|-0.0856|14|-0.085603126196442|14|26.88|-0.13109|-0.04309|0.027870605373499|-0.041102266806181|87.36462428734|63.489004204952|27.570092833212|0.583|0.333|0.33889|24|11|0.0013122561863173|0.10752912663755|37.5|2015-12-20|-0.5157|2011-07-24|0.35393|2015-09-13
2024-03-03 22:14:48|WEEKLY|08176|100381|/equities/eastlake-tech|SHANGHAICOMP|8.0395281683968|17|1.2242085245727|0.2722|1|2|0.22034|10.08|-0.28861|7|-0.055147093305022|87|41.12|0.00916|0.12502|-0.038485885573294|0.045240707992161|52.569680805548|106.06744163732|473.68420227083|0.529|0.294|0.26872|17|7|0.0044245594405594|0.091302713286713|17.469999313354|2015-06-07|-0.33017|2018-07-08|0.34719|2018-11-11
2024-03-03 22:14:49|WEEKLY|08177|100882|/equities/hangshang|SHANGHAICOMP|-8.8888030210385|26|1.0122767514981||0|0|0.25027|7.07|-0.26271|39|-0.26270521240803|39|41.44|-0.06468|0.06918|-0.021626228127049|0.055738768022444|48.724119627846|105.5890599725|212.95181668139|0.556|0.389|0.25658|18|7|0.0031816472114138|0.093810505836576|26.020000457764|2015-06-07|-0.31183|2013-03-31|0.46092|2015-09-13
2024-03-03 22:14:50|WEEKLY|08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP|-6.656651761517|4|0.47434598676759||0|0|-0.07303|5.73|-0.13014|17|-0.13013702209324|17|40.67|-0.06924|0.02967|0.054836867865594|0.082777165314994|111.67299162489|125.87127099289|134.50703547444|0.389|0.333|0.18789|18|4|0.0016677823129252|0.071133523809524|19.39999961853|2015-06-14|-0.24164|2015-07-05|0.25108|2010-03-28
2024-03-03 22:14:51|WEEKLY|08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP|-10.303557883189|6|1.3233605937474|0.2542|-1|1|0.25422|7.51|-0.08515|22|-0.085146842486784|22|26.29|-0.5158|0.05619|-0.11252844027001|-0.14265508733396|40.438654114554|43.62641891055|46.325325805954|0.5|0.357|0.36646|14|5|0.00547581769437|0.092917667560322|84.449996948242|2017-10-08|-0.71327|2017-10-15|2.50041|2017-10-08
2024-03-03 22:14:52|WEEKLY|08180|100879|/equities/xianglong-pow|SHANGHAICOMP|-9.077874541851|4|1.085776072894||0|0|-0.14571|7.47|-0.04258|104|-0.042584429411121|104|28.38|-0.17233|-0.06852|-0.14227454729558|-0.059953820350572|4.7406493275989|36.255293258684|249.83276810588|0.615|0.423|0.30785|26|11|0.0037775033738192|0.098049230769231|17.680000305176|2015-06-14|-0.32333|2015-07-05|0.50858|2015-07-19
2024-03-03 22:14:54|WEEKLY|08181|100551|/equities/yangtze-comm|SHANGHAICOMP|14.136976431654|2|2.4594070819479|-0.0037|1|1|-0.0037|21.57|-0.09919|48|-0.099186983633192|48|26.31|-0.15382|-0.05239|-0.054137207886758|0.025098025911834|26.52860648343|102.01085698838|350.16234138197|0.517|0.345|0.26129|29|14|0.0037218455497382|0.088915523560209|44.419998168945|2019-03-31|-0.23472|2015-07-05|0.46442|2019-03-24
2024-03-03 22:14:54|WEEKLY|08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP|-49.492121842163|4|5.814122973678||0|0|-0.12507|38.5|-0.27097|25|-0.2709737978882|25|26.67|-0.34045|-0.24599|-0.28988380271456|-0.21886646929836|14.490602166959|34.011506083696|196.52883971476|0.417|0.333|0.34336|12|4|0.005716439628483|0.1112700619195|67.650001525879|2017-11-19|-0.19676|2020-03-15|0.61103|2017-11-05
2024-03-03 22:14:55|WEEKLY|08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP|-72.727163649003|8|6.947233957875||0|0|0.19219|55.02|-0.1557|13|-0.15570445621791|13|36|-0.32513|-0.1792|-0.20438255932219|-0.21843051725432|39.801035032932|47.50887489607|312.652800745|0.5|0.375|0.30847|8|2|0.006912|0.094669016949153|172.49000549316|2021-07-18|-0.23863|2024-02-04|0.61056|2018-05-27
2024-03-03 22:14:56|WEEKLY|08184|100537|/equities/grand-orient|SHANGHAICOMP|-5.1405364475312|10|0.49589482490707|0.1387|-1|1|0.13866|4.1|-0.0656|5|-0.065597042472784|5|47.13|0.06174|0.15014|0.11755638862064|0.19888830693707|184.88983737553|270.52456321537|93.714283534459|0.563|0.438|0.26685|16|7|0.0015817824377457|0.079571743119266|15|2010-10-31|-0.27519|2013-03-31|0.37531|2020-01-19
2024-03-03 22:14:57|WEEKLY|08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP|-22.42796068731|4|2.7132992959282||0|0|-0.16189|19.88|0.7887|85|0.78870288323542|85|36.7|-0.26805|-0.09249|0.002666075486306|0.065624936530647|73.455283311173|97.832110212928|134.68833910901|0.5|0.4|0.30375|10|3|0.0036599459459459|0.095092054054054|73.629997253418|2016-10-30|-0.19466|2023-03-19|0.61111|2016-09-11
2024-03-03 22:14:58|WEEKLY|08186|100645|/equities/huaguang-boil|SHANGHAICOMP|-11.638898778274|19|1.0962968638552|-0.2268|-1|1|-0.22679|11.63|0.051|58|0.05099767861727|58|45.5|-0.04577|0.07766|0.014221973139541|0.037621928072435|96.465343960474|116.64209325104|127.52193267959|0.563|0.5|0.24871|16|7|0.002057345844504|0.082925777479893|28.239999771118|2011-03-20|-0.27505|2016-01-17|0.25232|2012-01-15
2024-03-03 22:14:59|WEEKLY|08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP|-20.867739556995|26|1.803989554313||0|0|0.09016|17.56|-0.14412|40|-0.1441241733906|40|27.67|-0.33381|-0.15364|-0.13997081171278|-0.15425246853072|31.889303893748|41.965186786792|143.58135832548|0.583|0.417|0.31374|12|4|0.0042543137254902|0.10236952380952|66.129997253418|2016-11-27|-0.25235|2018-01-07|0.61079|2016-07-10
2024-03-03 22:15:00|WEEKLY|08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP|-5.3291196377704|68|0.27996736928986|0.0244|-1|1|0.02444|5.19|-0.17134|57|-0.17133954697202|57|38.88|-0.18649|-0.09453|-0.066736074661928|-0.066736074661928|74.948411039556|74.948411039556|80.590062284262|0.5|0.5|0.21838|8|3|0.0011143650793651|0.061598888888889|23.840000152588|2017-05-14|-0.34538|2017-05-21|0.61025|2016-10-02
2024-03-03 22:15:01|WEEKLY|08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP|-34.772384657356|61|3.251843713672|0.7483|-1|1|0.74832|28.15|-0.15649|26|-0.1564857215255|26|50.75|1.93401|2.32445|4.0123605578055|4.0123605578055|774.44424471|774.44424471|146.081987285|0.5|0.5|0.37685|4|2|0.005388174904943|0.11606821292776|255.80009460449|2021-09-05|-0.33615|2023-07-09|0.3252|2021-08-29
2024-03-03 22:15:01|WEEKLY|08190|100794|/equities/taiji-indust|SHANGHAICOMP|-7.0444326348945|7|0.57994684317887|0.0154|-1|1|0.01543|6.38|0.06352|39|0.063521981290287|39|30.75|-0.15507|-0.05172|-0.073597971911829|-0.038780097503942|23.439243152619|54.785690494202|319.63927604368|0.625|0.417|0.28908|24|11|0.0036824059139785|0.091223387096774|16.190000534058|2020-03-01|-0.28251|2016-01-10|0.4649|2015-07-05
2024-03-03 22:15:03|WEEKLY|08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP|-33.001367403453|44|3.3163689547916|0.2102|-1|1|0.2102|29.42|-0.26673|19|-0.26673227245199|19|32.3|-0.05778|0.03614|-0.13152909566702|-0.21125676101532|36.951110900729|47.91579663681|132.437247396|0.5|0.3|0.30259|10|5|0.0033779508196721|0.095144371584699|109.51999664307|2020-11-15|-0.32935|2021-08-22|0.61029|2017-01-01
2024-03-03 22:15:04|WEEKLY|08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP|-106.5549258308|42|11.198180270337|0.3368|-1|1|0.33683|82.83|-0.11178|18|1.3787835833923|78|48.25|0.28807|0.34921|0.63349930738096|1.3787835833923|211.28799716|237.878|172.203683188|0.5|0.25|0.33677|4|3|0.0058689743589744|0.11322183760684|180.00007629395|2021-08-29|-0.30636|2023-05-14|0.4553|2019-08-04
2024-03-03 22:15:05|WEEKLY|08193|100987|/equities/xiamen-airport|SHANGHAICOMP|-13.984363006452|32|0.92714238387625||0|0|0.0965|12.92|-0.1207|30|-0.12070024009168|30|41.28|-0.03292|0.04135|-0.081291702249691|-0.089381867427357|54.257592121549|68.419662771877|100.93749909196|0.389|0.222|0.15506|18|6|0.00091741602067183|0.058590361757106|41.270000457764|2015-06-21|-0.30985|2023-07-16|0.45833|2014-12-14
2024-03-03 22:15:06|WEEKLY|08194|102087|/equities/xiamen-c-d|SHANGHAICOMP|-11.204604499429|39|0.71992558237703|0.0584|-1|1|0.05839|10.32|-0.26443|35|-0.26442950880907|35|27.83|-0.08874|-0.01404|-0.023861852193246|0.027017012655394|45.450167517412|86.989848958535|152.66271221016|0.5|0.333|0.21797|24|10|0.0020112606232295|0.071101345609065|27|2015-06-21|-0.34095|2016-06-19|0.38771|2015-06-14
2024-03-03 22:15:07|WEEKLY|08195|100709|/equities/faratronic|SHANGHAICOMP|-106.58075295134|60|10.593867220723|0.2966|-1|1|0.29656|102.8|-0.30739|21|-0.30739336782157|21|39.72|-0.04586|0.06149|-0.2065715894509|-0.18731805170566|17.298624230362|32.26014389626|1608.763774643|0.389|0.278|0.26605|18|6|0.0053095348837209|0.091705826873385|261.20001220703|2021-12-05|-0.22189|2015-08-23|0.25323|2015-08-09
2024-03-03 22:15:08|WEEKLY|08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP|-25.295893329262|39|2.1404910028252||0|0|0.29609|21.99|0.00032|19|0.00032021226475853|19|25.75|-0.36521|-0.06654|0.032872844409857|-0.063091325172082|111.8623901699|69.508120077824|107.48220787128|0.583|0.417|0.27002|12|5|0.0038862247838617|0.095745273775216|91.785789489746|2018-03-25|-0.42051|2017-10-15|0.95836|2017-10-08
2024-03-03 22:15:09|WEEKLY|08197|100867|/equities/xiamen-itg|SHANGHAICOMP|-7.8579072196795|34|0.41725512528922|0.0323|-1|1|0.0323|7.49|0.04396|29|0.043956994341681|29|40.06|-0.04418|0.10375|0.071676223522702|0.11589078796991|149.78674137182|152.71922993857|144.09387912811|0.556|0.333|0.20033|18|4|0.0018816047745358|0.070924456233422|17.280000686646|2015-06-14|-0.3086|2015-07-05|0.28897|2013-09-01
2024-03-03 22:15:10|WEEKLY|08198|100800|/equities/king-long-moto|SHANGHAICOMP|-7.8246521092987|4|0.81825599979706||0|0|-0.16319|6.7|-0.07441|85|-0.074406404416075|85|37.15|-0.01234|0.1087|0.15220554343703|0.15511932076544|148.79135705398|115.14778029467|96.681096323654|0.5|0.4|0.27952|20|7|0.0019299195710456|0.091741353887399|34.150001525879|2015-06-21|-0.30352|2015-07-05|0.32984|2020-11-08
2024-03-03 22:15:11|WEEKLY|08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP|-18.872393232903|4|1.8475462186602|-0.0671|-1|1|-0.06715|16.21|-0.07265|12|-0.072649550754165|12|28.25|-0.09748|-0.05906|-0.16986477119211|-0.15804963135659|39.017590353598|49.839169151453|56.757700936945|0.625|0.5|0.26841|8|6|-0.00096807860262009|0.083355152838428|28.920000076294|2019-09-22|-0.24689|2020-08-30|0.21782|2024-02-25
2024-03-03 22:15:12|WEEKLY|08200|100699|/equities/xiamen-tungst|SHANGHAICOMP|-18.15963558988|68|1.1673715865473||0|0|0.14947|16.9|0.00421|20|0.0042115302313288|20|34.45|-0.01004|0.10048|-0.008261290333494|0.056302526036445|46.155913941076|95.170361530108|108.61181981219|0.55|0.45|0.28195|20|9|0.0022319841269841|0.092248333333333|67|2010-11-07|-0.26236|2017-10-15|0.39408|2010-10-31
2024-03-03 22:15:13|WEEKLY|08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP|-7.5494706968177|40|0.45092379147112|0.3146|-1|1|0.31457|6.82|0.56201|109|0.56200941727205|109|60.9|0.17336|0.35033|0.48597907837947|0.64338047675542|593.91400738441|693.52500366012|323.22277302064|0.5|0.4|0.26153|10|4|0.0042741358024691|0.085275416666667|14.579999923706|2015-06-14|-0.35622|2013-03-31|0.71357|2011-09-04
2024-03-03 22:15:14|WEEKLY|08202|101032|/equities/longi-silicon|SHANGHAICOMP|-24.965528886999|73|1.8909926060846||0|0|0.5528|21.6|-0.22114|12|-0.22113810142382|12|26.6|-0.01844|0.27304|0.1396028892703|0.23589077307161|152.21294673102|352.7512510373|590.80965477889|0.6|0.5|0.30546|20|5|0.0084467218543046|0.10069635761589|73.785743713379|2021-11-07|-0.71474|2017-10-15|2.3902|2017-10-08
2024-03-03 22:15:15|WEEKLY|08203|100825|/equities/qujiang-cultur|SHANGHAICOMP|-16.624510021569|19|1.6993676800745||0|0|0.02636|12.93|-0.46863|9|0.076821180007097|55|33.73|-0.10935|0.01991|-0.034385857486897|0.015387962192969|38.102819584202|82.27546609787|338.48168929677|0.591|0.455|0.25436|22|9|0.0037734736842105|0.088674710526316|28.25|2015-06-07|-0.26035|2016-01-17|0.61|2023-04-16
2024-03-03 22:15:16|WEEKLY|08204|101081|/equities/shaangu-power|SHANGHAICOMP|-8.6903994718473|71|0.62951212471181||0|0|0.1206|8.24|-0.04565|11|-0.045648517708692|11|34.89|-0.05985|0.02301|-0.090540062096051|-0.052242258412406|24.220700572697|54.519266422577|59.336067698721|0.722|0.5|0.23179|18|11|0.00065300859598854|0.076126045845272|16.632999420166|2010-12-26|-0.27402|2015-07-05|0.26465|2022-10-23
2024-03-03 22:15:17|WEEKLY|08205|100516|/equities/typical-ind|SHANGHAICOMP|-5.5791561041317|9|0.83672217281573|0.1014|-1|1|0.1014|5.14|-0.01406|3|-0.014064661034246|3|38.25|-0.08044|0.06165|-0.00040120272951987|0.19805568881211|45.753492586504|187.30795782593|162.14510229586|0.55|0.3|0.23277|20|7|0.0025112289780078|0.088917593790427|18.729999542236|2015-06-21|-0.31037|2015-07-05|0.34851|2023-12-10
2024-03-03 22:15:19|WEEKLY|08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP|-8.4227175624384|8|0.60002828783455||0|0|-0.0303|7.48|-0.07825|57|-0.078249420806037|57|42.39|0.07394|0.19723|0.19814197557396|0.26909231011138|295.98594243498|311.69857249804|238.97762765448|0.556|0.389|0.29877|18|7|0.0038616493506493|0.10236262337662|20.129999160767|2020-08-23|-0.31467|2015-07-05|0.46441|2019-07-07
2024-03-03 22:15:20|WEEKLY|08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP|-17.331050949227|20|1.7248893158645||0|0|0.12832|13.79|0.13977|41|0.13976942106542|41|37.38|-0.06316|-0.00559|-0.0036128898943869|-0.062369746803725|92.346955774057|83.82894373|61.398043294608|0.5|0.25|0.29109|8|4|0.00081616352201258|0.098529622641509|38.400001525879|2019-08-11|-0.20132|2017-12-17|0.55254|2017-12-10
2024-03-03 22:15:20|WEEKLY|08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP|-16.559590178429|4|1.5283893579032|-0.0431|-1|1|-0.04309|14.04|-0.05465|21|-0.054647742290453|21|47|0.02887|0.14515|-0.054647742290453|-0.054647742290453|94.535|94.535|48.247421916851|0.25|0.25|0.20481|4|1|-0.0025158115183246|0.068605968586387|32.200000762939|2020-08-16|-0.2839|2023-05-14|0.13443|2022-07-24
2024-03-03 22:15:21|WEEKLY|08209|1081730|/equities/xianhe-a|SHANGHAICOMP|-16.755050722866|39|1.2955522796893||0|0|0.33148|15.67|-0.16494|42|-0.16494475280028|42|43.33|0.0267|0.09383|0.028074545933994|0.11635764484814|98.990454273278|131.47182635856|80.071539706964|0.833|0.5|0.2895|6|4|0.001443355704698|0.091002181208054|44.580001831055|2021-07-11|-0.14912|2022-02-13|0.61114|2018-04-29
2024-03-03 22:15:22|WEEKLY|08210|101155|/equities/xilinmen-furni|SHANGHAICOMP|-18.945632359332|43|1.5580205699359||0|0|0.36589|16.1|-0.30036|9|-0.3003582598758|9|24.32|-0.15234|-0.02563|-0.094227886550764|-0.0088830781732439|9.023936554544|45.43692069875|228.27166372359|0.682|0.5|0.3205|22|11|0.0038191681109185|0.098168856152513|40.450000762939|2022-01-09|-0.31212|2015-07-05|0.26628|2015-11-08
2024-03-03 22:15:24|WEEKLY|08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP|-14.870085648332|4|1.1623358089399||0|0|-0.18637|13.75|-0.09488|21|-0.094881089895205|21|28.92|-0.12004|0.05821|-0.064786933493734|-0.0073867692958252|43.606673182499|86.289622108786|52.698432006438|0.583|0.333|0.2582|12|6|0.00083382857142857|0.078687257142857|36.709999084473|2017-10-08|-0.46923|2017-10-15|0.96|2017-10-08
2024-03-03 22:15:25|WEEKLY|08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|-2.4341620243849|35|0.14962820575816||0|0|0.09717|2.23|-0.13333|27|-0.13333329429403|27|28.15|-0.09081|0.00815|-0.062794655962586|-0.046818563699215|31.906858623874|49.798411898705|88.212022011089|0.538|0.385|0.22363|26|10|0.0014867101827676|0.077146070496084|10.64999961853|2015-06-21|-0.26883|2015-07-05|0.61246|2019-11-03
2024-03-03 22:15:25|WEEKLY|08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP|-15.106366885331|39|1.1579190216554|0.0819|-1|1|0.08192|14.12|0.42407|36|0.4240740595204|36|34.6|-0.11384|-0.01024|0.018749439512581|0.00062742036970051|98.053112802786|89.854764124103|94.007985720537|0.5|0.4|0.23378|10|4|0.0017931770833333|0.074547864583333|35.880001068115|2016-09-04|-0.21154|2019-02-03|0.61052|2016-08-21
2024-03-03 22:15:26|WEEKLY|08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP|15.670445410037|1|3.3881848760366||0|0|0|27.65|-0.13483|48|-0.17798781927407|11|28.85|-0.24901|-0.15492|-0.10516813179576|-0.04298152348493|47.735379654971|83.992622869334|173.37597001439|0.462|0.231|0.34319|13|3|0.0048672266666667|0.096796346666667|54.439998626709|2016-11-20|-0.2042|2018-10-21|0.61099|2016-11-06
2024-03-03 22:15:27|WEEKLY|08215|100358|/equities/xining-steel|SHANGHAICOMP|-3.2546106052501|19|0.22619483366289|0.0882|-1|1|0.08824|2.79|0.04762|93|-0.011080322164931|69|37|-0.03556|0.07785|-0.007957167982394|0.09890500647244|36.815742571334|123.73767571493|58.985199801321|0.6|0.4|0.26097|20|9|0.0011638786279683|0.090627875989446|14.489999771118|2009-08-02|-0.26167|2015-07-05|0.43486|2017-07-30
2024-03-03 22:15:29|WEEKLY|08216|100723|/equities/ba-yi-steel|SHANGHAICOMP|-3.5902558552592|82|0.24636907543635||0|0|0.34382|3.13|-0.37971|14|-0.37971392127003|14|41.25|0.04811|0.13266|0.15024141230325|0.17333051050951|214.32684762473|193.10567166277|49.44707981305|0.625|0.5|0.3289|16|7|0.0016517408906883|0.098030458839406|17.379999160767|2010-01-10|-0.46496|2013-02-10|0.33045|2022-04-10
2024-03-03 22:15:30|WEEKLY|08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP|-15.865854082302|4|1.4403305947828||0|0|-0.04495|13.25|-0.20331|89|-0.20331288435303|89|28.3|-0.18308|-0.11346|-0.20291475729189|-0.19725805377536|25.393530996749|41.204588785781|48.007245713286|0.6|0.4|0.21918|10|5|-0.00062342657342657|0.083518496503496|57.830001831055|2018-08-05|-0.17716|2024-02-04|0.61051|2018-07-22
2024-03-03 22:15:31|WEEKLY|08218|102089|/equities/guannong-fruit|SHANGHAICOMP|-8.8544062926862|6|0.56878972467911|0.0469|-1|1|0.04687|7.93|-0.13603|26|-0.13603327144849|26|34.23|-0.04978|0.00403|-0.014041082019874|-0.041463858573761|45.04489063505|45.384680787774|27.544284738323|0.818|0.5|0.2712|22|15|0.00040729551451187|0.087432572559367|34.779998779297|2009-07-26|-0.52343|2010-03-14|0.28251|2015-06-07
2024-03-03 22:15:31|WEEKLY|08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP|-7.8465125671939|71|0.43786133532639||0|0|0.06547|7.28|0.5464|78|0.54640067162576|78|38.61|-0.05786|0.06184|0.06572282332514|0.052294540062433|111.02167569709|99.490185168192|124.25328475601|0.389|0.167|0.25375|18|5|0.0020573594771242|0.088216209150327|18.909999847412|2011-04-03|-0.31161|2015-07-05|0.30726|2021-08-01
2024-03-03 22:15:32|WEEKLY|08220|100609|/equities/qingsong|SHANGHAICOMP|-4.3134162675051|33|0.29547240810504|0.1098|-1|1|0.10981|3.81|-0.03167|11|-0.031674177391188|11|32.59|-0.09523|0.00462|0.01180650092307|0.0020830235457019|66.330922943269|82.184852308225|75.655284214748|0.636|0.409|0.28754|22|13|0.0019553805073431|0.094207102803738|13.375|2011-04-17|-0.25236|2015-07-05|0.40476|2017-02-12
2024-03-03 22:15:34|WEEKLY|08221|100693|/equities/sayram-agri|SHANGHAICOMP|-5.0825734912968|7|0.50864485566778|0.1632|-1|1|0.16318|4|-0.01872|25|-0.018715302512204|25|41.78|-0.0762|0.02189|-0.026306878020651|0.0045177532638036|51.639919011054|88.959258107264|54.794519116271|0.667|0.444|0.30452|18|8|0.0015244986807388|0.098502031662269|15.585000038147|2010-11-14|-0.32502|2015-07-05|0.28671|2021-04-04
2024-03-03 22:15:35|WEEKLY|08222|100560|/equities/talimu-agric|SHANGHAICOMP|-7.3167475914354|19|0.52277190118597|0.0862|-1|1|0.08623|6.57|-0.15058|49|0.10683760712789|30|46.13|-0.04287|0.05437|0.076622427440808|0.075633161828266|115.01182734876|103.37804105479|76.573429255038|0.5|0.375|0.31686|16|9|0.0021163492063492|0.098920978835979|25.89999961853|2009-12-06|-0.27066|2015-07-12|0.3467|2015-09-13
2024-03-03 22:15:36|WEEKLY|08223|100662|/equities/tianfu-thermo|SHANGHAICOMP|-6.3649018845911|20|0.53852348022937|0.1444|-1|1|0.14444|5.39|-0.04834|32|-0.048338323316632|32|37.65|-0.11682|-0.01558|0.024868390325455|0.0425157235283|109.46587541451|119.11671136968|104.25531502795|0.35|0.3|0.27436|20|5|0.0017485492227979|0.087198510362694|18.489999771118|2015-06-21|-0.20944|2015-07-05|0.3564|2021-04-04
2024-03-03 22:15:37|WEEKLY|08224|100604|/equities/tianrun-dairy|SHANGHAICOMP|-12.154954785487|34|0.83488778082821|0.365|-1|1|0.36498|10.3|0.16691|61|0.16690645744561|61|35|-0.06525|0.01012|0.03759442298314|0.10331373503276|98.439247977977|179.56612176581|237.87529727989|0.65|0.45|0.2743|20|11|0.0031810095497954|0.087192660300136|32.740001678467|2016-07-24|-0.30543|2013-04-28|0.30964|2016-04-17
2024-03-03 22:15:38|WEEKLY|08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP|-4.516156028305|119|0.30301211104842|0.5343|-1|1|0.53426|4.01|0.46678|68|0.46678020860936|68|34.22|-0.09959|0.02724|-0.030901716365754|0.019213371204047|63.267787142173|96.061292676957|58.031842509861|0.444|0.333|0.26683|18|5|0.0011920435967302|0.085323569482289|15.829999923706|2011-03-13|-0.32857|2012-04-01|0.31132|2012-09-09
2024-03-03 22:15:40|WEEKLY|08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP|-16.143297179957|4|1.5495401579076||0|0|-0.07098|13.73|-0.23736|70|-0.23735870897569|70|51.67|-0.16532|-0.00063|-0.19087619943834|-0.11593347726812|39.221118844305|67.124968071718|57.956940619303|0.667|0.5|0.23367|6|3|0.0013791693290735|0.094180511182109|55.880001068115|2018-01-21|-0.28068|2018-02-11|0.61081|2018-01-14
2024-03-03 22:15:40|WEEKLY|08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP|-7.6018682796344|3|0.83925438495655||0|0|-0.15306|5.65|-0.26527|13|-0.037068606811184|77|39.6|-0.23075|-0.15533|-0.17021112873862|-0.096912650892329|33.368113463432|81.19810932|87.265495654736|0.5|0.2|0.28115|10|4|0.0019346984924623|0.091443819095477|18.112258911133|2016-07-10|-0.22926|2020-04-26|0.61151|2016-05-15
2024-03-03 22:15:41|WEEKLY|08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP|-33.751343449083|4|2.353216529996|-0.1008|-1|1|-0.10082|28.17|-0.02551|36|-0.025514092553474|36|30.25|-0.01199|0.06325|0.22032543749348|0.25352769392666|280.77257904757|211.5573446563|142.63898668826|0.5|0.333|0.27278|12|4|0.002996174863388|0.083050300546448|42.5|2021-09-19|-0.2253|2021-10-17|0.44424|2021-09-12
2024-03-03 22:15:42|WEEKLY|08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP|-7.732974077385|26|0.55730300623453|0.1066|-1|2|0.0947|7.17|0.73304|157|0.7330415270892|157|41.3|-0.35389|-0.09652|-0.0055167843885871|0.075122633320169|74.621431601219|108.5878199263|200|0.6|0.4|0.28753|10|3|0.0051953652968037|0.096923561643836|24.14999961853|2015-06-14|-0.34369|2015-06-21|0.61227|2015-05-24
2024-03-03 22:15:43|WEEKLY|08230|100431|/equities/yilite|SHANGHAICOMP|-22.869189972463|26|1.4183420677533|0.1294|-1|1|0.12938|20.12|-0.14974|29|-0.14974244478022|29|34|-0.10935|-0.02372|-0.028680521412683|0.047197090551316|31.881302456772|105.10187361552|349.91305807362|0.727|0.455|0.29545|22|13|0.0034111125485123|0.090276364812419|36.959999084473|2021-06-13|-0.20162|2015-07-05|0.27385|2021-04-18
2024-03-03 22:15:45|WEEKLY|08231|100886|/equities/xj-youhao|SHANGHAICOMP|-6.1094877909298|20|0.79284637542591||0|0|0.26736|4.22|0.41523|122|0.4152334117791|122|40.78|0.01396|0.06286|0.17959337063853|0.24083598162811|222.3484931568|238.74680754625|123.7536564215|0.556|0.389|0.26011|18|9|0.0019494820717131|0.084177051792829|17.790000915527|2010-11-14|-0.2677|2015-10-18|0.24072|2010-01-10
2024-03-03 22:15:46|WEEKLY|08232|102962|/equities/xinyu-iron|SHANGHAICOMP|-3.8646645255132|16|0.22675124419577||0|0|0.06579|3.55|-0.10584|14|-0.10583758488481|14|33.68|-0.04142|0.08532|0.009204321705434|0.023918289757419|68.518792033306|77.438243208092|81.79723104847|0.5|0.409|0.22077|22|4|0.0017688756613757|0.085769880952381|10.989999771118|2009-08-09|-0.5|2011-08-07|0.27706|2017-09-03
2024-03-03 22:15:47|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
2024-03-03 22:15:47|WEEKLY|08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP|-14.34152961817|45|1.5587630657612|-0.0449|-1|1|-0.04493|12.56|-0.12762|35|-0.12762377251858|35|44.33|-0.06869|0.02535|-0.089838047104931|-0.036575379173144|48.759200730294|88.486724452838|70.601460220579|0.833|0.5|0.23158|6|4|0.00097751612903226|0.085213129032258|31.209999084473|2018-03-18|-0.19881|2020-05-31|0.61102|2018-02-04
2024-03-03 22:15:48|WEEKLY|08235|1162053|/equities/xuelong-group|SHANGHAICOMP|-18.780675407022|11|2.5790322292425||0|0|0.24675|13.89|0.02063|15|0.020634552266847|15|32|-0.17445|0.07146|-0.073568506647663|-0.073568506647663|76.624841558616|76.624841558616|80.12358467627|0.5|0.5|0.26074|6|0|0.0016036138613861|0.10209069306931|33.229999542236|2022-07-24|-0.35358|2022-10-02|0.28558|2024-02-25
2024-03-03 22:15:50|WEEKLY|08236|100554|/equities/yabao-pharm|SHANGHAICOMP|-7.6166471989747|10|0.68884531608089||0|0|0.1058|6.17|-0.02128|56|-0.021276608696346|56|41.83|0.06551|0.14159|0.0077851635063733|0.1174346381598|64.179418159101|131.50057794997|175.63336339864|0.556|0.333|0.25932|18|7|0.002361154855643|0.079867847769029|19.5|2015-06-07|-0.22869|2022-01-23|0.49738|2020-08-09
2024-03-03 22:15:51|WEEKLY|08237|100811|/equities/dongxin-carbon|SHANGHAICOMP|-2.9548100573124|120|0.26814868653032||0|0|0.49116|2.59|1.28251|61|1.2825112596648|61|31.1|0.05029|0.14719|0.10530757020864|0.15814891310596|137.88989347142|152.7061366292|160.27226633597|0.45|0.3|0.27029|20|9|0.0026072199730094|0.086100580296896|10.027000427246|2013-05-19|-0.31967|2010-05-02|0.35637|2021-09-12
2024-03-03 22:15:52|WEEKLY|08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP|-30.336637181981|60|2.291872823472||0|0|0.10936|28.18|0.04855|23|0.048553395435627|23|37.67|-0.0819|-0.02544|-0.13983941939625|-0.074070020864402|51.676458052154|77.96101388271|73.270933374912|0.667|0.5|0.21394|6|3|0.00090080701754386|0.079883789473684|74.940002441406|2018-08-05|-0.19492|2018-10-14|0.6105|2018-07-29
2024-03-03 22:15:53|WEEKLY|08239|100444|/equities/yaxing-coach|SHANGHAICOMP|-8.1903354193564|4|1.2546405219798||0|0|-0.12048|6.51|-0.33494|85|-0.33493502381755|85|32|-0.15503|-0.03636|-0.14918376220386|-0.11486517313942|18.091741968263|37.430438588191|162.75000572205|0.375|0.292|0.30509|24|6|0.0033609208819715|0.10711081712062|21.89999961853|2010-12-05|-0.33448|2024-02-04|0.41573|2019-04-28
2024-03-03 22:15:54|WEEKLY|08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP|-16.665182749576|8|1.1513194356319||0|0|-0.07213|16.35|-0.25682|26|-0.2568226286647|26|44.38|0.29806|0.3981|1.065158959554|1.065158959554|409.71489601212|409.71489601212|766.88163741283|0.5|0.5|0.31029|8|2|0.0078953314917127|0.08575364640884|65.400024414062|2021-01-31|-0.20414|2017-04-02|0.611|2017-02-12
2024-03-03 22:15:55|WEEKLY|08241|100876|/equities/yantai-yuanche|SHANGHAICOMP|-19.074947566357|3|1.9126857845517||0|0|-0.30819|16.3|-0.56567|3|-0.060402660508192|54|31.86|-0.20126|-0.06648|-0.25047954367189|-0.092035624683386|5.2677401996347|62.694551200075|396.20806652261|0.409|0.182|0.34239|22|8|0.0047679089615932|0.10270506401138|21.590000152588|2016-01-03|-0.3774|2023-04-30|0.48242|2015-07-19
2024-03-03 22:15:56|WEEKLY|08242|100423|/equities/yanzhou-coal|SHANGHAICOMP|20.829106501311|2|1.9169644741318|0.0782|1|2|-0.04554|25.99|0.29328|63|2.5312400068304|87|40.32|0.0558|0.19755|0.26276905411655|0.37404223401561|197.05605355549|336.0961978014|262.52526032902|0.474|0.368|0.23898|19|6|0.0036083833116037|0.092833155149935|56.139999389648|2022-09-11|-0.47121|2023-07-23|0.39574|2010-10-17
2024-03-03 22:15:57|WEEKLY|08243|942814|/equities/syp-glass|SHANGHAICOMP|-5.850881585762|4|0.69738805066246||0|0|-0.0093|4.34|-0.01097|10|-0.010970179987533|10|35.35|-0.07927|0.04526|-0.12284334323315|-0.095389818377826|25.648678620604|47.846416375181|66.158539488477|0.5|0.35|0.24825|20|8|0.0011607746478873|0.08713876056338|19.5|2011-05-22|-0.29722|2015-07-05|0.54582|2023-02-05
2024-03-03 22:15:58|WEEKLY|08244|942838|/equities/syp-glass-b|SHANGHAICOMP|-0.28530767372728|42|0.017698698273914||0|0|0.23848|0.281|-0.04286|38|-0.058661223638178|70|34.1|-0.03242|0.02012|0.012239354002546|0.087432209277006|86.385406820509|138.82008382653|57.346935275196|0.6|0.3|0.17865|20|9|-1.0235131396958E-5|0.057561894882434|1.0529999732971|2015-06-14|-0.17032|2020-05-17|0.16|2010-08-29
2024-03-03 22:15:59|WEEKLY|08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP|-17.263304348711|6|1.5102921892199||0|0|0.01713|15.49|0.01875|79|0.018745957132988|79|36.25|-0.19056|-0.09546|-0.15296543265737|-0.03533887808056|56.75197817575|92.7653375|76.192817654937|0.375|0.25|0.25542|8|2|0.0017082711864407|0.088268474576271|48.880001068115|2018-05-27|-0.19962|2018-08-12|0.61092|2018-05-20
2024-03-03 22:16:01|WEEKLY|08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP|-2.5282181414154|60|0.19861889842058||0|0|0.31804|2.23|-0.27171|20|-0.27171488917199|20|32.25|-0.02245|0.08211|0.090486637193427|0.16811515289004|83.263492977944|133.64545586996|70.793649255854|0.563|0.438|0.31654|16|4|0.0014969217391304|0.092246817391304|7.4800000190735|2021-09-19|-0.30856|2016-02-28|0.39693|2015-04-26
2024-03-03 22:16:02|WEEKLY|08247|102963|/equities/yibin-paper|SHANGHAICOMP|-11.197685869482|19|1.1015252616264||0|0|0.18459|9.1|-0.15496|59|-0.15496204330726|59|23.87|-0.09181|-0.00574|-0.029539209503674|0.0092594573800609|39.847139761332|81.53815758531|228.07018445412|0.533|0.367|0.25189|30|8|0.0033803814713896|0.084341035422343|33.650001525879|2016-05-08|-0.28922|2017-10-15|0.61045|2021-01-17
2024-03-03 22:16:02|WEEKLY|08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH|33.669871540917|8|2.921983939681||0|0|-0.03584|39.55|0.18933|36|0.067958728430082|41|39.27|0.03358|0.20616|0.15891313714023|0.008203634991969|199.49518532097|101.2906662|282.09698962713|0.455|0.182|0.29362|11|3|0.0056198861047836|0.090943166287016|84.792335510254|2020-11-15|-0.45437|2016-09-11|0.82102|2017-10-08
2024-03-03 22:16:03|WEEKLY|08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP|-30.099346954854|26|3.1903237102356|0.1437|-1|1|0.1437|26.28|-0.34647|9|-0.34646505254713|9|26.5|-0.17161|-0.05035|-0.066895632447804|-0.029566641775694|48.221242637434|64.599901719361|109.1947881465|0.6|0.5|0.32123|10|3|0.0029710344827586|0.10520196551724|87.150032043457|2020-08-23|-0.17673|2023-10-22|0.46396|2018-06-24
2024-03-03 22:16:04|WEEKLY|08250|100893|/equities/xinhua-commer|SHANGHAICOMP|12.537292870809|2|1.6808120510192|0.018|1|1|0.01803|17.5|0.03001|58|0.03000955299525|58|39.79|-0.05527|0.03587|-0.00016834769511442|0.10299323919574|35.611139353837|114.45622741844|203.89140890905|0.737|0.474|0.24185|19|11|0.0024404623513871|0.079247780713342|38.099998474121|2010-10-10|-0.20709|2015-06-21|0.33727|2015-05-31
2024-03-03 22:16:06|WEEKLY|08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP|-28.474684855724|4|2.3800634754066||0|0|-0.24859|26.62|0.01621|47|0.016205918017463|47|27.08|-0.12469|-0.03416|-0.16650883072071|-0.027367781024305|11.344150792513|82.455240827828|102.07055566375|0.833|0.417|0.24909|12|9|0.0020838109756098|0.087061067073171|33.880001068115|2017-09-24|-0.16011|2018-02-04|0.6108|2020-06-07
2024-03-03 22:16:06|WEEKLY|08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP|-53.842339110031|4|5.7765814925696||0|0|-0.1449|42.43|-0.34994|3|-0.34993856403442|3|22.93|-0.07958|0.07052|0.0015413179594594|0.20126446350661|36.91799080274|127.14052289604|175.12375662789|0.5|0.286|0.34785|14|4|0.0062620061728395|0.12501188271605|201.30000305176|2021-08-29|-0.26006|2021-09-05|0.61026|2017-10-29
2024-03-03 22:16:07|WEEKLY|08253|101163|/equities/yingliu-electr|SHANGHAICOMP|-13.479495459523|39|1.1941974022145|0.3112|-1|1|0.31116|11.6|0.32964|84|0.32964048626062|84|33.21|-0.05697|0.01536|-0.12841993011466|-0.043196994084802|27.086418631926|63.713624151488|93.023256881081|0.5|0.357|0.31134|14|8|0.0020496819085487|0.098065805168986|38.779998779297|2015-06-21|-0.28631|2016-04-10|0.26234|2020-02-23
2024-03-03 22:16:08|WEEKLY|08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH|-2.9743779340958|20|0.19322884756495||0|0|0.16077|2.61|-0.16398|42|-0.16397852925348|42|36.28|-0.00932|0.09908|-0.018723637151957|-0.048478484750588|44.015566251325|44.479304828618|27.683493535033|0.667|0.389|0.20184|18|11|-0.00052163690476191|0.069403616071428|12.319999694824|2018-01-28|-0.51196|2011-09-25|0.3419|2015-08-16
2024-03-03 22:16:09|WEEKLY|08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP|-8.6238134022232|29|0.80592959714258|0.2054|-1|1|0.20536|7.12|0.01472|45|0.014722549894016|45|33.9|-0.35353|-0.23675|-0.065438180376234|0.063464902543169|72.123823915273|112.85817312|103.94160561585|0.4|0.2|0.35435|10|5|0.0035183923705722|0.099009754768392|32.930000305176|2017-03-19|-0.30979|2018-02-11|0.61022|2017-01-01
2024-03-03 22:16:11|WEEKLY|08256|1024772|/equities/yongyue-science|SHANGHAICOMP|-5.9542101334063|22|0.83098674593791||0|0|0.35755|4.51|-0.30798|19|-0.2354610325303|15|22.86|-0.19406|-0.07597|-0.18149266712815|-0.11125264802215|17.960884479909|52.058792176713|97.716561351206|0.571|0.357|0.28434|14|6|0.0035410850439883|0.10152483870968|16.076934814453|2020-05-31|-0.40994|2020-06-07|0.61054|2017-06-25
2024-03-03 22:16:11|WEEKLY|08257|100731|/equities/yonyou-softwar|SHANGHAICOMP|-15.088932641573|39|1.4374117622986|0.3249|-1|1|0.32492|13.11|-0.17712|29|-0.17711865413603|29|40.28|0.08673|0.2642|0.31178060813396|0.28887287172074|718.10618161336|364.9446945092|152.58379475135|0.556|0.444|0.29202|18|6|0.0037255832241153|0.099225242463958|54.349998474121|2020-07-12|-0.54925|2017-10-15|1.20071|2017-10-08
2024-03-03 22:16:12|WEEKLY|08258|100409|/equities/youngor-group|SHANGHAICOMP|6.3211537518892|3|0.34215387347956|0.0147|1|2|-0.04|7.2|-0.14329|8|-0.065527071139145|19|27.93|-0.05663|0.02179|-0.0033293895861925|0.0085670351654584|71.234335474374|84.826875262426|71.713145783083|0.519|0.407|0.15161|27|9|0.00051821428571429|0.05519417989418|16.479999542236|2010-04-04|-0.32284|2012-04-01|0.20325|2014-12-07
2024-03-03 22:16:13|WEEKLY|08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP|-8.7311498069037|41|0.85701042917198||0|0|0.21993|7.2|-0.26105|14|-0.26105248556657|14|51.25|0.05066|0.19762|0.0073595382140091|0.0073595382140091|94.27302415|94.27302415|52.516409841223|0.5|0.5|0.25923|4|1|0.00023910204081633|0.091061795918367|34.659999847412|2020-09-06|-0.33693|2023-05-14|0.61123|2019-05-19
2024-03-03 22:16:14|WEEKLY|08260|100464|/equities/dayang|SHANGHAICOMP|-13.276426206906|41|0.79871652925372||0|0|0.21082|12.69|0.47118|85|0.47118018982045|85|32.59|-0.04345|0.1184|0.0091236468904437|0.044946736221082|45.428217950094|74.125224196976|277.68050555171|0.682|0.455|0.26355|22|12|0.0041521268163805|0.091357001321004|39.860000610352|2016-11-06|-0.47388|2011-07-24|0.61067|2016-04-17
2024-03-03 22:16:16|WEEKLY|08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP|-18.826221611511|4|2.0564798461705||0|0|-0.15007|15.48|0.21913|38|-0.22015028611822|11|39.33|0.05851|0.14071|0.088792429159608|0.22296008540759|109.31479706552|129.92846895|44.817352778242|0.667|0.333|0.26398|6|3|-0.001526359832636|0.081524351464435|42.479999542236|2022-08-14|-0.23217|2024-02-04|0.25172|2024-01-21
2024-03-03 22:16:16|WEEKLY|08262|100993|/equities/yueyang-paper|SHANGHAICOMP|-6.1328798266933|39|0.53917750237635|0.1899|-1|1|0.18985|4.95|-0.03476|47|-0.034755101555016|47|35.85|-0.01163|0.05478|0.11111106684825|0.13054556919279|112.06026890856|107.01658230713|85.374265777262|0.7|0.45|0.31002|20|13|0.0019132847682119|0.089638145695364|12.635999679565|2010-11-21|-0.26699|2015-07-05|0.45437|2019-04-21
2024-03-03 22:16:17|WEEKLY|08263|100965|/equities/bowin-tech|SHANGHAICOMP|-7.8163209424332|4|0.81065662441621||0|0|0.02484|6.28|-0.20494|27|-0.20493830198414|27|38.45|-0.01062|0.04236|-0.11674868287092|-0.16743098992845|15.004030209018|21.622558553066|143.37899647772|0.65|0.4|0.27307|20|13|0.0023795725388601|0.090746554404145|26.969999313354|2015-06-14|-0.24431|2015-07-05|0.4036|2016-03-20
2024-03-03 22:16:18|WEEKLY|08264|100653|/equities/yunnan-chihong|SHANGHAICOMP|-5.3334322847426|6|0.28672712267928||0|0|-0.1|5.17|-0.15009|125|-0.15009048264972|125|40.06|-0.04745|0.06526|-0.035977920232372|-0.029728559865766|66.170138579329|72.393836722349|44.00000064931|0.5|0.444|0.24197|18|4|0.00086253443526171|0.085602011019284|28.903999328613|2011-04-17|-0.51661|2011-09-25|0.26391|2009-07-26
2024-03-03 22:16:19|WEEKLY|08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP|-5.7885352678815|4|0.73955450764142|-0.2076|-1|1|-0.20759|4.77|0.13246|29|0.13246316335635|29|29.31|-0.14674|-0.03546|-0.13970590393659|-0.1102702791717|7.6429822845379|20.870576341944|68.142856870379|0.577|0.423|0.26831|26|10|0.0019773202614379|0.091865032679739|14.409999847412|2009-12-13|-0.53956|2009-12-20|0.46166|2014-12-07
2024-03-03 22:16:21|WEEKLY|08266|100460|/equities/yn-real-estate|SHANGHAICOMP|2.0239381768011|15|0.36255653140063|-0.233|1|1|-0.23301|2.37|0.16316|45|0.1631579294099|45|32.76|-0.0079|0.06274|-0.024453566769011|-0.03219575721109|47.997834098329|45.920834742907|17.135419198496|0.476|0.429|0.29421|21|10|0.00013564102564103|0.095596467236467|26.308000564575|2009-12-13|-0.37471|2012-03-25|0.51626|2023-08-06
2024-03-03 22:16:22|WEEKLY|08267|101019|/equities/wenshan-elec|SHANGHAICOMP|-10.278138442562|40|0.76920819123861||0|0|0.21552|10.01|-0.32384|16|0.83181226218757|50|35.8|-0.01922|0.0376|0.052739392214988|0.15177875145038|91.522431939267|186.76282234077|181.43918558948|0.6|0.4|0.24665|20|11|0.0025847284768212|0.079000529801325|22.190000534058|2022-01-02|-0.2535|2015-07-05|0.61181|2021-10-24
2024-03-03 22:16:23|WEEKLY|08268|100347|/equities/yuntianhua|SHANGHAICOMP|14.673953148771|3|1.2186822583118|0.1021|1|1|0.10206|18.68|-0.19138|27|-0.19137846078453|27|35.71|-0.01709|0.0936|0.0052173930332674|0.1519000751201|42.555018256706|152.31852090871|97.545695442731|0.524|0.333|0.27709|21|7|0.0020942154255319|0.091960239361702|37.25|2021-09-19|-0.29537|2015-07-05|0.32584|2021-06-13
2024-03-03 22:16:24|WEEKLY|08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP|-19.587775724482|33|1.8403493832397||0|0|0.32032|15.15|-0.19443|30|-0.19443437462712|30|30.7|-0.10952|-0.0078|0.092119436257951|0.052685163081907|122.13486652437|97.718837729322|87.852001371484|0.5|0.4|0.29044|10|3|0.0025142182890855|0.1049016519174|46.714305877686|2021-04-18|-0.32495|2023-07-09|0.4068|2017-07-09
2024-03-03 22:16:25|WEEKLY|08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP|-10.083832659642|4|1.0604348082806|0.092|-1|1|0.09198|7.7|-0.0329|8|-0.03290254748704|8|49.25|0.03196|0.06949|-0.03290254748704|-0.03290254748704|96.71|96.71|41.420116977208|0.25|0.25|0.19551|4|2|-0.00315275|0.0659741|18.879999160767|2020-05-31|-0.24583|2022-05-01|0.25275|2020-05-24
2024-03-03 22:16:26|WEEKLY|08271|100899|/equities/freetrade-tech|SHANGHAICOMP|-4.1868795866274|4|0.35660746702708||0|0|-0.0858|3.67|-0.16483|9|-0.16483012218303|9|28.46|-0.15|0.00109|-0.10804004948255|-0.035498838722735|8.9071815081742|44.635682963736|207.69667003313|0.615|0.423|0.23965|26|11|0.0030696500672947|0.083385302826379|14.60000038147|2015-06-14|-0.52521|2010-01-17|0.38992|2019-04-14
2024-03-03 22:16:27|WEEKLY|08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH|-252.45456629074|23|16.093882544135|0.1544|-1|1|0.15439|223.36|-0.12|16|-0.12000103909098|16|36.6|0.03057|0.18903|0.25063247894746|0.32455628122723|209.42883144084|259.48634159864|1067.533322309|0.35|0.3|0.23768|20|5|0.0050186339522546|0.075810371352785|491.88000488281|2021-07-25|-0.57581|2010-04-11|0.22561|2015-05-31
2024-03-03 22:16:28|WEEKLY|08273|100357|/equities/zj-dongri|SHANGHAICOMP|-8.0572180913654|4|0.77579884022745||0|0|-0.06731|6.66|-0.18149|55|-0.18149148408716|55|27.5|-0.14818|-0.02064|-0.16287104778277|-0.11197013282212|2.727575491517|25.185819563246|232.37962294758|0.538|0.385|0.31287|26|8|0.0038078412256267|0.094225376044568|21.744651794434|2016-11-06|-0.28253|2015-07-19|0.60805|2014-12-28
2024-03-03 22:16:29|WEEKLY|08274|101151|/equities/aokang-shoes|SHANGHAICOMP|-5.0514158490954|43|0.34893223033226||0|0|0.2585|4.36|-0.0831|42|-0.24708380966482|16|46.83|0.10297|0.17037|0.16405737272668|0.19981632850109|168.14046164042|144.60035625152|18.427726803182|0.5|0.333|0.19255|12|5|-0.0014325993377483|0.068906490066225|55.580001831055|2015-06-21|-0.28275|2015-07-05|0.2566|2015-07-19
2024-03-03 22:16:30|WEEKLY|08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP|-12.973571982291|88|1.1740644340741||0|0|0.6744|10.81|0.46007|28|0.46006909183856|28|32.5|-0.0677|0.35775|0.39953309082373|0.83697368989981|226.75965190119|410.69411983433|169.72704525148|0.625|0.375|0.3091|8|3|0.00743734870317|0.10529106628242|67.057167053223|2022-05-15|-0.54728|2017-10-15|1.35077|2017-10-08
2024-03-03 22:16:32|WEEKLY|08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP|-11.402021297856|6|1.164945725244||0|0|0.09773|10.71|-0.11813|63|-0.1181277970343|63|55.5|-0.0589|-0.03887|-0.067340520509275|-0.055454321795985|69.152859137219|82.774012184083|89.303122669314|0.833|0.5|0.21047|6|5|0.0011474852071006|0.073306360946746|19.321435928345|2017-07-16|-0.19807|2017-07-23|0.47945|2017-07-16
2024-03-03 22:16:32|WEEKLY|08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP|-115.67090742122|19|9.8684751025085||0|0|0.06257|104.12|-0.28161|18|-0.28161180223559|18|31.5|0.00075|0.10612|0.31190866546017|0.45427471187033|186.30223989134|250.93238496221|530.41267039217|0.5|0.4|0.32241|10|3|0.0083491891891892|0.10747501501501|195.30000305176|2021-01-31|-0.22797|2021-01-31|0.61088|2017-09-03
2024-03-03 22:16:33|WEEKLY|08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP|-15.717299255846|3|1.2751897672171||0|0|-0.10799|12.62|0.01696|51|0.016964333686902|51|39.5|0.02055|0.05782|-0.016850847101802|-0.0039101285620906|87.849781364949|98.663003546688|48.078873013049|0.625|0.375|0.21727|8|5|-0.0010783647798742|0.073129874213836|26.266288757324|2017-12-10|-0.20289|2017-12-10|0.15709|2023-06-11
2024-03-03 22:16:34|WEEKLY|08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP|-9.1404367660335|37|0.9202678089549||0|0|0.35289|8.05|-0.19215|72|-0.19215021675377|72|53|-0.02993|0.0517|-0.0011750063703536|0.074655523645598|83.808951162173|107.39776687592|80.441269077677|0.833|0.5|0.25661|6|3|0.001860988700565|0.089286384180791|23.600610733032|2017-04-02|-0.32207|2023-06-11|0.61071|2017-03-26
2024-03-03 22:16:34|WEEKLY|08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP|-6.1264314262353|4|0.78793648145958||0|0|0.09684|4.29|-0.2864|28|-0.28640086720297|28|42.25|-0.04687|0.08097|-0.12770178018447|-0.28640086720297|73.57216|71.36|38.783020789875|0.25|0.125|0.24555|8|1|-0.00025967741935484|0.084111495601173|17.076927185059|2017-07-02|-0.27035|2024-02-04|0.61131|2022-02-20
2024-03-03 22:16:36|WEEKLY|08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP|-7.2442506536574|33|0.68514769393973||0|0|0.36419|6.32|-0.08556|20|-0.085556606712691|20|26|-0.08786|0.11196|-0.14264351218385|-0.21176962290133|34.499491394497|28.678119846796|119.2452819664|0.375|0.313|0.33013|16|4|0.0042534375|0.096705424107143|41.071445465088|2020-06-14|-0.40958|2020-12-27|0.61277|2015-03-08
2024-03-03 22:16:37|WEEKLY|08282|100896|/equities/textile-city|SHANGHAICOMP|-3.9447850017125|26|0.27489191250615|0.1154|-1|1|0.11538|3.68|0.3123|99|0.3123027593979|99|51.64|0.08568|0.12766|0.11090460943549|0.096398993829969|207.55399547264|134.42622175869|100.54644755348|0.714|0.429|0.22999|14|10|0.0013534759358289|0.068248516042781|12.770000457764|2010-11-21|-0.35235|2011-10-02|0.26665|2014-06-29
2024-03-03 22:16:38|WEEKLY|08283|101129|/equities/chint-electric|SHANGHAICOMP|-22.358650307495|104|1.2847853835151|0.5192|-1|1|0.51916|20.83|0.20366|27|0.20365758640679|27|42.21|-0.01007|0.069|-0.015402285280915|0.061307085434208|75.427242432024|135.01675681686|79.111279848322|0.571|0.429|0.22084|14|5|0.00080687319884726|0.072985158501441|64.120002746582|2021-09-05|-0.23691|2010-03-21|0.20401|2021-08-08
2024-03-03 22:16:39|WEEKLY|08284|100602|/equities/commo-city|SHANGHAICOMP|-8.9421122724072|18|0.74075270325592||0|0|-0.09195|8.55|-0.08415|69|0.34379726311496|27|41.83|0.10886|0.29333|0.32673079800527|0.51508251985833|307.84326830742|553.29790928425|137.15110536112|0.444|0.333|0.21667|18|2|0.002522987012987|0.078505571428571|19.5|2015-06-14|-0.48851|2011-07-24|0.61449|2020-06-07
2024-03-03 22:16:40|WEEKLY|08285|100717|/equities/conba|SHANGHAICOMP|-5.5082671053981|32|0.36994844051207||0|0|0.12679|4.89|0.2608|33|0.26079501297006|33|38.56|-0.01738|0.13027|0.081029996805888|0.14008288661379|98.209216363842|137.6557707861|127.01298669129|0.556|0.444|0.19307|18|4|0.0021759448275862|0.07561035862069|15.260000228882|2011-07-24|-0.63984|2011-10-02|0.26818|2011-04-24
2024-03-03 22:16:42|WEEKLY|08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP|-13.003298666558|23|1.5155905997256|0.2749|-1|1|0.27491|9.97|0.12972|44|0.12971713220605|44|27.33|-0.14921|-0.09994|-0.036768418518249|-0.060094874861957|66.592199370409|76.055242354196|60.424244042599|0.667|0.333|0.27365|12|7|0.000798|0.088810114285714|32.180000305176|2017-05-07|-0.21026|2024-02-04|0.61152|2017-04-30
2024-03-03 22:16:43|WEEKLY|08287|100761|/equities/zj-daily-media|SHANGHAICOMP|-13.084971997278|10|1.3245924388835|-0.018|-1|1|-0.01799|11.32|-0.18365|37|-0.18365383821832|37|35.44|-0.02532|0.14687|0.18558960548843|0.28490982454997|265.64020946474|282.75603593667|331.47876489819|0.5|0.333|0.2649|18|6|0.0044462905718702|0.095344791344668|31.299999237061|2015-06-14|-0.25324|2022-01-30|0.85165|2011-10-02
2024-03-03 22:16:43|WEEKLY|08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP|-25.35335933865|26|1.9208070592011||0|0|0.06273|23.01|0.51079|54|0.51079362535586|54|31.3|-0.23704|0.06764|0.027446740084047|0.1190471965511|97.00001526391|125.0450592567|104.9559339428|0.5|0.3|0.23481|10|3|0.0034107396449704|0.084976360946745|57.779998779297|2017-10-08|-0.48203|2017-10-15|0.96238|2017-10-08
2024-03-03 22:16:44|WEEKLY|08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP|-13.871416787538|4|1.6230825108914||0|0|-0.02924|10.56|-0.34608|5|-0.34608027385102|5|28.21|-0.30438|-0.04244|-0.096944383089045|-0.022307804974544|30.872363836536|70.780786805095|133.72463791394|0.5|0.357|0.31891|14|6|0.0062438693467337|0.10109904522613|39.321998596191|2016-08-28|-0.52377|2017-10-22|1.1849|2017-10-08
2024-03-03 22:16:45|WEEKLY|08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP|-14.274470600389|4|1.782057103399||0|0|-0.01818|11.2|-0.23558|73|-0.23558028231012|73|34.4|-0.19201|-0.14328|-0.19155267129769|-0.19413113979892|20.887298496936|32.675219233462|76.510748462625|0.7|0.5|0.26057|10|7|0.0019162536023055|0.089937867435158|39.992321014404|2017-10-15|-0.32799|2017-11-19|0.61009|2017-05-14
2024-03-03 22:16:47|WEEKLY|08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP|44.589327503778|3|4.4122018785662|0.0452|1|2|-0.01621|58.28|-0.1925|12|-0.19249573959135|12|19.65|-0.1812|-0.08378|-0.12241355100377|0.061784041500968|9.5927291675333|126.22108737012|554.41398700546|0.565|0.304|0.28678|23|8|0.0071662334801762|0.095220220264317|140.30000305176|2021-02-21|-0.29649|2016-04-17|0.46083|2015-07-26
2024-03-03 22:16:48|WEEKLY|08292|100677|/equities/feida-environ|SHANGHAICOMP|-4.983629610196|128|0.39153002960971|0.1891|-1|1|0.18909|4.46|0.144|21|0.14399644622808|21|45.07|-0.05253|0.10283|0.18160397708548|0.21120679428679|213.62652117913|206.68400543652|76.174210480237|0.429|0.357|0.24221|14|3|0.0015940501319261|0.087395527704485|30.770000457764|2015-06-21|-0.24895|2019-02-03|0.5543|2021-03-21
2024-03-03 22:16:48|WEEKLY|08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|-2.3583361339991|43|0.27345073906129||0|0|0.59155|2.03|-0.19055|15|-0.19055376249766|15|29.38|-0.1046|-0.03577|-0.08148205065966|-0.010806523086435|18.242986226491|71.250502086527|86.6040906076|0.625|0.375|0.29853|24|13|0.0020076840696118|0.094231606425703|21.520000457764|2015-06-21|-0.2295|2011-05-29|0.27742|2024-02-25
2024-03-03 22:16:49|WEEKLY|08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP|-5.7398153215243|4|0.67840008445483||0|0|0.01991|4.43|-0.24792|10|-0.24792016492694|10|33.41|-0.155|-0.06341|-0.16638080814342|-0.18535764629238|6.1933486884154|15.040994749099|128.40579035101|0.636|0.409|0.28602|22|12|0.0026563685636856|0.087531775067751|15.960000038147|2016-06-19|-0.37374|2015-07-05|0.61137|2015-06-21
2024-03-03 22:16:50|WEEKLY|08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP|-9.7208125553132|26|0.89756936685566||0|0|0.21722|8.18|-0.22834|55|-0.22833679875292|55|35.25|-0.41886|-0.22146|-0.072423589008361|-0.16322005970679|43.586914580277|29.603435695262|72.00704711613|0.583|0.5|0.30702|12|5|0.0023944419642857|0.093021741071429|52.220001220703|2015-06-21|-0.27171|2015-07-05|0.61092|2015-05-31
2024-03-03 22:16:52|WEEKLY|08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP|-18.901986219487|4|1.6598862577083||0|0|-0.11489|17.37|-0.23926|5|-0.23925779922138|5|37|0.01829|0.12102|-0.037216361464067|0.027505144366137|57.939265912067|82.311785640101|51.314628130672|0.625|0.5|0.28886|8|4|-4.7090301003344E-5|0.091126956521739|66.029998779297|2021-12-05|-0.18977|2018-06-03|0.37507|2021-09-12
2024-03-03 22:16:53|WEEKLY|08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP|-11.298691053414|4|1.0630966309611||0|0|-0.13333|10.2|-0.19137|49|-0.19137467138723|49|38.5|-0.11695|-0.06551|-0.24504559186501|-0.19137467138723|56.70760464|80.863|96.408316472768|0.333|0.167|0.26128|6|2|0.0025538888888889|0.088115726495727|24.940000534058|2019-08-11|-0.17699|2022-01-30|0.61059|2019-08-04
2024-03-03 22:16:54|WEEKLY|08298|100322|/equities/zheguangsha|SHANGHAICOMP|-4.5608512466496|6|0.51172986253533|0.1686|-1|1|0.16859|3.6|-0.1657|26|-0.16570329942828|26|37.1|-0.00493|0.09321|0.1011413063411|0.17310867560471|173.97390268311|244.49389141243|99.447514321581|0.7|0.4|0.27499|20|12|0.0023854350736278|0.090359986613119|14.979999542236|2015-06-21|-0.24576|2015-09-06|0.52878|2019-09-01
2024-03-03 22:16:54|WEEKLY|08299|100317|/equities/guyuelongshan|SHANGHAICOMP|-9.933113987141|19|0.61564073485252||0|0|0.06997|8.64|-0.10305|34|-0.10305074189513|34|41.28|-0.03686|0.04702|0.0076715379414738|0.060494170024342|83.289455775414|124.54560792491|139.30990239754|0.611|0.389|0.21062|18|7|0.0016953876478318|0.074053626806833|21.299999237061|2015-06-21|-0.1998|2015-06-21|0.27116|2015-06-14
2024-03-03 22:16:55|WEEKLY|08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP|-25.647617136042|68|2.1988759718021|0.5353|-1|1|0.53531|22.83|-0.26111|19|-0.26110849964935|19|27.83|-0.05703|-0.0154|-0.12401416895939|-0.022060887766133|50.410990313274|88.420167879736|44.424985784889|0.667|0.5|0.39491|6|4|-0.00042307692307692|0.11839782051282|136.36000061035|2021-08-15|-0.31787|2023-06-11|0.32769|2019-08-04
2024-03-03 22:16:57|WEEKLY|08301|101015|/equities/hangmin|SHANGHAICOMP|-8.8292132050861|4|0.73078760409241||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|0.0023211320754717|0.074589824797844|14.079999923706|2015-06-14|-0.31288|2014-03-09|0.29851|2015-07-19
2024-03-03 22:16:58|WEEKLY|08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP|-51.799691015699|4|4.9616278403396|-0.1154|-1|1|-0.11536|43.51|0.07883|6|0.078829634530644|6|31.6|0.05577|0.11449|0.029690778903644|0.098542552291896|100.10182900904|138.08100448276|68.289209333983|0.7|0.4|0.22915|10|7|0.00048890282131661|0.078608777429467|69.285743713379|2017-12-03|-0.20372|2024-02-04|0.2595|2023-12-24
2024-03-03 22:16:59|WEEKLY|08303|100485|/equities/hisun-pharm|SHANGHAICOMP|-9.5190940836231|31|0.71765541449916|0.2707|-1|1|0.27074|8|-0.03489|5|-0.03488602419373|5|36.8|-0.05925|0.02371|0.055639440140648|0.054924750597548|114.53529678688|105.93860106143|87.317182490822|0.55|0.45|0.2298|20|7|0.0013533812010444|0.082121840731071|28.312000274658|2010-11-21|-0.24465|2015-07-05|0.26042|2020-02-09
2024-03-03 22:17:00|WEEKLY|08304|100682|/equities/huahai-pharma|SHANGHAICOMP|-14.875252743101|26|1.1010264243554|0.149|-1|1|0.14896|13.94|-0.28721|32|-0.28720628863979|32|28.65|-0.04581|0.04048|0.055229662872125|0.0598234704999|90.443223980014|87.422882785063|258.86720497462|0.577|0.423|0.27306|26|12|0.003233987012987|0.089106948051948|45.700000762939|2020-09-06|-0.40978|2018-10-14|0.31765|2017-10-08
2024-03-03 22:17:01|WEEKLY|08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP|-11.052662276477|60|0.72295692397132||0|0|0.24825|9.66|-0.29434|14|-0.29434371073491|14|22.75|-0.53794|-0.13469|-0.1194432700046|-0.028830699687155|30.556721100398|78.733171932676|173.27369399532|0.667|0.417|0.23985|12|6|0.007785421686747|0.086740602409639|32.450000762939|2017-10-08|-0.67168|2017-10-15|1.94169|2017-10-08
2024-03-03 22:17:02|WEEKLY|08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP|-7.0732514807072|4|0.58371015472038||0|0|-0.16604|6.25|-0.07472|50|-0.074722850694563|50|31.36|-0.18627|-0.09631|-0.0018055903155147|0.025111984767175|89.266567347379|106.69013296129|147.78907223209|0.5|0.429|0.33384|14|5|0.0045411538461539|0.099929886877828|19.638999938965|2016-01-10|-0.34795|2017-04-16|0.61128|2015-06-14
2024-03-03 22:17:03|WEEKLY|08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP|-32.430165537628|71|2.7691448210447|0.5645|-1|1|0.5645|28.02|-0.22388|22|-0.065487081004754|31|19.45|-0.31087|-0.16271|-0.18634797687021|-0.11195741333648|10.205428300348|36.192074565681|370.63492949527|0.45|0.3|0.42306|20|8|0.0077136383442266|0.1237182788671|116.1538772583|2021-07-18|-0.42537|2016-09-11|0.61243|2015-02-08
2024-03-03 22:17:04|WEEKLY|08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP|8.5851150963532|18|0.88382088546682|0.0131|1|1|0.01307|9.3|-0.13953|58|-0.13953485089867|58|39.09|-0.20844|-0.08533|-0.20510590404062|-0.13044636295553|11.978703230874|49.357028250394|94.512195594723|0.636|0.455|0.28009|11|6|0.0018103131991051|0.087103109619687|32.979999542236|2016-11-06|-0.29389|2017-04-16|0.2592|2015-09-13
2024-03-03 22:17:05|WEEKLY|08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP|-24.787792582197|71|2.4701537862403||0|0|0.52149|20.49|-0.14067|7|-0.1406736692421|7|22.29|-0.22413|-0.09021|-0.067289297311625|-0.021219052741339|40.77797209585|69.45760799187|110.0429583652|0.643|0.5|0.30626|14|5|0.0031774869109948|0.099919188481675|103.5|2017-04-16|-0.24285|2017-04-30|0.61079|2016-05-15
2024-03-03 22:17:05|WEEKLY|08310|100491|/equities/huafang|SHANGHAICOMP|-8.8966448325945|22|0.48364278539047|0.0468|-1|1|0.04684|8.14|-0.15529|9|-0.1552917653946|9|35.65|-0.00199|0.09336|0.14438706520284|0.28614059493212|113.81863707297|206.79387222188|272.24081328963|0.45|0.3|0.25469|20|7|0.0035733923705722|0.092639427792915|20.420000076294|2015-06-28|-0.32302|2015-07-05|0.34969|2012-07-22
2024-03-03 22:17:07|WEEKLY|08311|100795|/equities/jianfeng-group|SHANGHAICOMP|-10.665273782285|79|0.68077395945938||0|0|0.22496|9.44|-0.01601|46|-0.016008623018542|46|34.1|-0.11976|-0.02083|-0.029458584292092|0.013528871813659|48.926571162281|94.160470133362|193.44260981569|0.7|0.4|0.24902|20|10|0.0024953684210526|0.078119513157895|25.64999961853|2022-03-13|-0.29706|2015-07-05|0.38485|2022-01-02
2024-03-03 22:17:08|WEEKLY|08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP|-20.4671492908|19|1.6614802211594|0.1194|-1|1|0.11938|19.18|-0.09851|13|-0.098506061637346|13|46.25|0.0876|0.14636|0.052306098818233|0.052306098818233|108.46006488|108.46006488|63.848201466804|0.5|0.5|0.23829|4|1|-0.00051354679802956|0.0860560591133|43.430000305176|2021-11-07|-0.18088|2021-11-21|0.37433|2021-09-19
2024-03-03 22:17:09|WEEKLY|08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP|-20.757172825968|147|1.8882866891419||0|0|0.61687|17.52|0.59976|44|0.59976290614902|44|21.67|-0.17011|-0.03729|0.046299255360503|0.14427352136203|101.10698447191|134.38287098528|118.5519422336|0.667|0.5|0.35904|6|2|0.0030038043478261|0.10317880434783|72.142883300781|2021-01-24|-0.21547|2018-10-14|0.24976|2018-09-30
2024-03-03 22:17:10|WEEKLY|08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP|-4.3910797494731|4|0.43444155848842||0|0|-0.00562|3.58|-0.24255|12|-0.24255317292531|12|42.25|0.02054|0.07696|-0.15037491697043|-0.15037491697043|49.817285546049|49.817285546049|18.392651919236|0.5|0.5|0.16355|8|4|-0.004075366568915|0.057372492668622|23.557151794434|2017-06-25|-0.19639|2024-02-04|0.15747|2020-03-08
2024-03-03 22:17:10|WEEKLY|08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP|-16.756148471877|4|2.18261002332||0|0|-0.23314|14.81|-0.20516|75|-0.20516211106765|75|53.33|-0.1821|-0.12842|-0.18691247808032|-0.19299775965841|35.378747383879|52.515133230643|103.8553810129|0.833|0.5|0.28097|6|5|0.0028279876160991|0.08825773993808|36.632682800293|2017-11-12|-0.2565|2017-11-19|0.61073|2017-11-05
2024-03-03 22:17:12|WEEKLY|08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP|-24.917506676289|104|2.2930240390633||0|0|0.48333|20.46|-0.28865|10|-0.28865207155021|10|46.38|0.33292|0.46121|-0.31033524609954|-0.28865207155021|47.5167573|71.135|331.60451914876|0.25|0.125|0.32482|8|1|0.0049588396624473|0.09810917721519|63|2021-12-05|-0.26363|2020-02-16|0.54619|2014-10-19
2024-03-03 22:17:13|WEEKLY|08317|100417|/equities/ju-hua|SHANGHAICOMP|16.03071152296|11|1.5314294923468|0.2493|1|1|0.24925|20.9|-0.12888|31|0.012872169284309|39|39.16|-0.00575|0.14507|0.0011012468409429|0.064583314995838|77.801357925298|125.75196948678|681.44767578804|0.526|0.368|0.26326|19|8|0.0048111936339523|0.093694549071618|21.354999542236|2011-07-10|-0.27363|2013-03-31|0.39063|2015-09-13
2024-03-03 22:17:14|WEEKLY|08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP|-26.539121258737|7|2.8718128638368|0.0106|-1|1|0.01065|21.37|-0.29087|2|-0.29087324259046|2|29.08|0.04605|0.12934|0.2753214108646|0.37112333945675|318.90136087488|214.61928198882|70.096598992962|0.583|0.333|0.3038|12|6|0.0022285070422535|0.094470704225352|56.479999542236|2022-06-26|-0.34368|2021-01-03|0.61059|2017-03-26
2024-03-03 22:17:15|WEEKLY|08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP|-14.226507542373|4|1.6665570718221||0|0|-0.04155|11.53|-0.21446|17|-0.11375089162367|46|33.17|-0.36266|-0.06147|-0.15032598369969|0.011907486594114|27.314308893266|102.21285335643|86.881168054504|0.5|0.25|0.30735|12|5|0.0037924438902743|0.087215087281796|45.707000732422|2016-07-10|-0.46345|2017-10-15|0.9584|2017-10-08
2024-03-03 22:17:15|WEEKLY|08320|100555|/equities/longsheng|SHANGHAICOMP|7.0677162027619|3|0.49818503808194|-0.0195|1|1|-0.01947|8.56|0.16424|40|-1.34259361394E-5|36|39.63|0.16715|0.2452|0.47632109759014|0.66372434268106|879.97793565739|404.82109182286|115.13114304634|0.474|0.263|0.21091|19|8|0.0019150331125828|0.074024768211921|26.659999847412|2019-04-14|-0.52083|2011-07-24|0.36943|2019-03-31
2024-03-03 22:17:17|WEEKLY|08321|100446|/equities/zhejiang-med|SHANGHAICOMP|-11.054065556294|68|0.69660284831595|0.1457|-1|1|0.14572|9.79|-0.2806|6|-0.28060264792189|6|34.95|-0.05464|0.01135|-0.055096193140402|-0.055263930340596|46.26830893942|56.981088714313|86.005443559079|0.5|0.35|0.2488|20|10|0.0011624412532637|0.077740065274151|23.555999755859|2010-04-25|-0.21331|2015-07-05|0.1904|2020-03-08
2024-03-03 22:17:18|WEEKLY|08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP|-7.6361559042856|4|0.77956210340775||0|0|-0.02215|6.46|-0.20901|20|-0.20901121993688|20|40.63|-0.16591|-0.09184|-0.18067457544413|-0.18067457544413|44.95270412871|44.95270412871|73.913045850349|0.5|0.5|0.18951|8|3|0.00099838414634146|0.076664969512195|22.659999847412|2017-10-01|-0.20802|2024-02-04|0.60984|2017-09-24
2024-03-03 22:17:19|WEEKLY|08323|100369|/equities/zj-orient|SHANGHAICOMP|-3.9503831503743|21|0.23712521970813|0.0053|-1|1|0.00532|3.74|-0.08068|21|-0.080684633206145|21|39.22|-0.06542|0.00136|-0.03588002789438|-0.052818871172361|59.339609933967|62.537146523632|65.270506057371|0.444|0.278|0.2671|18|8|0.0013631129476584|0.081166239669421|16.091064453125|2015-06-21|-0.45554|2014-08-10|0.38865|2012-04-29
2024-03-03 22:17:20|WEEKLY|08324|100900|/equities/qianjiang|SHANGHAICOMP|-5.6002110073786|4|0.4966569366109||0|0|0|4.57|-0.15939|80|0.013461571967108|30|36.1|-0.0387|0.01983|0.037090914454012|0.1801634815569|72.167499225458|182.51144348145|154.7054901003|0.6|0.35|0.25545|20|9|0.0024903172413793|0.085572275862069|20.979999542236|2015-06-14|-0.31828|2015-07-05|0.36122|2016-11-06
2024-03-03 22:17:21|WEEKLY|08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP|-6.5417919873453|4|0.6945338144103||0|0|0.02236|4.81|-0.17032|38|-0.17032036783847|38|36.5|-0.0356|0.01002|-0.059728718378333|-0.15242763530819|49.633788343143|43.550063935268|18.048780531445|0.75|0.417|0.22598|12|9|-0.0026197959183673|0.070518934240363|35.139999389648|2015-08-09|-0.25792|2024-02-04|0.25295|2023-05-14
2024-03-03 22:17:23|WEEKLY|08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP|-11.962660638241|12|0.9918684074204||0|0|0.12344|10.51|0.02042|90|0.020423562680459|90|43.88|-0.22697|-0.11017|-0.069669887041775|-0.035564560382449|72.406986520824|87.446995230521|102.99791658956|0.5|0.375|0.2511|8|3|0.0020336740331492|0.082818480662983|38.489826202393|2017-11-05|-0.19415|2022-05-01|0.464|2017-01-29
2024-03-03 22:17:23|WEEKLY|08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP|33.726345657329|27|3.8295514984196|0.5146|1|1|0.51464|45|0.04242|40|0.042420273538768|40|32|-0.019|0.06552|0.0087360273506061|0.0087360273506061|98.456473389238|98.456473389238|111.48464360577|0.429|0.429|0.27235|7|2|0.0025566|0.08994608|48.785732269287|2019-04-14|-0.1662|2021-09-26|0.25968|2021-09-19
2024-03-03 22:17:24|WEEKLY|08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP|-16.594827230795|6|1.5098980733691||0|0|-0.08048|15.44|-0.18436|13|-0.18436075408202|13|29|-0.22691|0.28467|-0.22536532193362|-0.22536532193362|46.182357048366|46.182357048366|193.96404503724|0.25|0.25|0.31049|12|2|0.0094967988668555|0.085764135977337|31.30770111084|2021-09-19|-0.70578|2017-10-15|2.56719|2017-10-08
2024-03-03 22:17:25|WEEKLY|08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP|-13.011293069922|4|1.6345990594513||0|0|-0.0881|9.51|-0.29344|14|-0.29343971818585|14|30.38|-0.20647|-0.11433|-0.10414428976906|-0.055585587706912|32.625008061283|62.446361907862|113.62007597264|0.5|0.313|0.28806|16|7|0.0027079959100205|0.090737280163599|56.700000762939|2015-06-07|-0.29095|2017-12-24|0.61051|2014-07-13
2024-03-03 22:17:25|WEEKLY|08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP|-13.298364039081|4|1.6250081921327||0|0|0.05583|9.47|-0.28261|10|-0.28261328103355|10|53.5|0.09067|0.17497|-0.050391189051035|-0.26247805591085|71.518424869222|54.35377074|70.601696898201|0.667|0.333|0.25323|6|3|0.0018627469135802|0.091429598765432|43.907161712646|2020-03-01|-0.24359|2024-02-04|0.61053|2017-09-10
2024-03-03 22:17:27|WEEKLY|08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP|-12.630889577497|35|1.1107401569325||0|0|0.06811|11.22|-0.33185|30|-0.33185351520534|30|33.33|-0.15981|0.03542|0.035130973778837|0.15170874472607|77.876452760521|165.13933538755|156.44172301239|0.833|0.5|0.39042|12|7|0.0053903225806452|0.10976831797235|52.588001251221|2015-05-31|-0.2931|2015-07-05|0.61081|2015-05-17
2024-03-03 22:17:28|WEEKLY|08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP|-34.460854242336|40|2.7479176374596|0.3617|-1|1|0.36168|27.92|0.04691|18|0.046912469038682|18|30.8|-0.22012|-0.11567|0.033685252700283|0.011977420263426|118.58926001003|103.03480039591|180.48726596912|0.6|0.4|0.27186|10|5|0.0038966858789625|0.087793083573487|58.659999847412|2023-03-19|-0.22304|2020-12-27|0.61014|2017-05-21
2024-03-03 22:17:28|WEEKLY|08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP|-12.067131423626|95|1.1771255306322|0.6607|-1|1|0.66074|10.35|-0.27116|22|-0.27116040742566|22|71.25|0.82568|1.03105|1.7430713183374|1.7430713183374|346.7310532|346.7310532|68.411663558773|0.5|0.5|0.38134|4|2|0.0018452770448549|0.10204696569921|70.35717010498|2020-09-06|-0.31636|2016-09-04|0.61042|2016-03-20
2024-03-03 22:17:29|WEEKLY|08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP|-11.348118777241|5|0.90949205030468||0|0|0.03992|9.38|-0.26097|50|-0.26096821025561|50|32.3|-0.04056|0.0223|0.009203758210838|0.065474113472298|74.280587406378|96.275552926331|90.006812983378|0.6|0.4|0.31291|10|5|0.0020378899082569|0.09356373088685|21.090000152588|2021-11-21|-0.1669|2022-03-13|0.61138|2017-10-01
2024-03-03 22:17:30|WEEKLY|08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP|-13.948039749869|5|1.1812707297944|0.1143|-1|1|0.11435|11.85|-0.03672|49|-0.036717078205617|49|43.75|-0.12707|-0.1006|-0.13795421140952|-0.11896710083496|46.26803716053|67.055023871194|83.431275933314|0.625|0.375|0.19066|8|6|0.0015535310734463|0.079027966101695|40.53299331665|2017-04-02|-0.26444|2017-05-07|0.61083|2017-03-19
2024-03-03 22:17:32|WEEKLY|08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP|-9.1474403038942|6|0.97470887976262|0.0851|-1|1|0.08506|7.96|-0.24675|12|-0.24675327570608|12|27.06|-0.34092|-0.20841|-0.21005612118172|-0.11810166573312|4.5860671221115|42.461916313841|148.50745969903|0.625|0.375|0.35439|16|8|0.0044802054794521|0.109489543379|28.450000762939|2017-10-08|-0.34159|2018-07-08|0.61007|2015-07-12
2024-03-03 22:17:32|WEEKLY|08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP|-11.667939260136|44|1.1214936647052|0.1824|-1|1|0.18243|9.68|-0.14233|10|-0.14233457007334|10|35.75|-0.12639|-0.02067|-0.11389196235839|-0.088212562818131|48.705693980586|62.17298405722|68.296562528849|0.625|0.5|0.29257|8|4|0.0013723100303951|0.090547082066869|22.831651687622|2017-09-17|-0.28428|2018-06-24|0.61087|2017-09-17
2024-03-03 22:17:33|WEEKLY|08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP|-11.044877712422|5|1.2357668417824|0.128|-1|1|0.12801|9.06|0.01564|29|0.01564035271222|29|34.3|-0.08914|0.01631|-0.03072943228653|0.048604438374208|83.502392552529|109.84857548|43.070015973822|0.5|0.2|0.1805|10|6|-0.00011907780979827|0.075696916426513|30.763332366943|2017-05-21|-0.38031|2017-10-15|0.69057|2017-10-08
2024-03-03 22:17:34|WEEKLY|08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP|-29.855034754008|71|3.9586593761434||0|0|0.52902|23.45|0.36711|15|0.3671060795929|15|22.33|-0.22192|-0.07087|0.04246822648895|0.083960918859062|105.78917047689|129.10736566176|202.8330176618|0.583|0.417|0.36222|12|6|0.0072437573964497|0.11743334319527|86|2023-01-15|-0.49551|2017-10-15|0.96115|2017-10-08
2024-03-03 22:17:35|WEEKLY|08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP|-11.581931817072|44|1.4231716551732|0.318|-1|1|0.31801|8.9|-0.25777|47|-0.25776656038256|47|31.5|-0.38863|-0.1102|-0.17492352333659|-0.19447948777748|44.311283664478|50.140633743497|128.98549993507|0.4|0.3|0.34334|10|4|0.0043963966480447|0.10181220670391|35.720001220703|2017-03-26|-0.38014|2022-06-12|0.61159|2017-02-19
2024-03-03 22:17:36|WEEKLY|08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP|-10.997691188227|120|0.80284893522164|0.5615|-1|1|0.5615|9.34|1.45866|130|1.4586552832592|130|25.42|-0.27817|-0.05245|-0.082552929901603|0.11217280272464|-4.9425029432253|87.976200484609|170.74955230045|0.5|0.417|0.32611|12|5|0.0058333254716981|0.098226933962264|31.940000534058|2021-09-26|-0.46257|2017-10-15|0.96068|2017-10-08
2024-03-03 22:17:37|WEEKLY|08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP|-29.196115397363|6|3.9827012755436||0|0|0.23038|22.55|0.08709|48|0.087086442649057|48|36|-0.11262|-0.02181|0.21309089910238|0.22267819613232|284.75318338313|169.31465607683|219.14479417549|0.8|0.5|0.33681|10|5|0.0059371232876712|0.11073408219178|69.900001525879|2020-03-01|-0.24355|2023-04-30|0.61127|2017-01-15
2024-03-03 22:17:38|WEEKLY|08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP|-18.202466440794|73|1.1998554022782||0|0|0.2474|18.1|-0.01266|11|-0.012662586426599|11|26.79|-0.38223|-0.04352|-0.18648245316655|-0.14614269281769|17.880176714153|35.493614993137|152.10084841755|0.5|0.357|0.31889|14|3|0.00494451901566|0.081212751677852|47.466999053955|2015-10-25|-0.52199|2017-10-15|1.28254|2017-10-08
2024-03-03 22:17:39|WEEKLY|08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP|-7.2932387166696|4|0.6212244455853||0|0|-0.04326|6.27|-0.03686|62|-0.036858902351387|62|33.7|0.04681|0.19373|-0.086514538949174|-0.11179532256237|24.452517990705|40.325645523748|46.582466293884|0.55|0.35|0.277|20|8|0.0022750369276219|0.10388319054653|34.319999694824|2015-06-07|-0.45478|2010-07-25|0.58835|2014-08-31
2024-03-03 22:17:40|WEEKLY|08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP|-19.284153250758|5|2.6201712325555||0|0|-0.09861|16.6|-0.13775|25|-0.10368345974831|28|29.67|-0.09239|-0.02455|-0.0052248972673453|0.22751769288027|82.269221184672|139.71119104|127.99521208151|0.417|0.167|0.27164|12|5|0.0040320555555556|0.10011513888889|40.615398406982|2016-11-20|-0.26214|2018-06-24|0.61151|2016-11-06
2024-03-03 22:17:41|WEEKLY|08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP|-14.78723877921|4|1.5012543261911||0|0|-0.14096|12.87|-0.30354|14|-0.3035372597503|14|30.25|-0.20854|-0.14965|-0.066155258750296|-0.10132344113354|38.153912763926|45.006806377981|122.76641448703|0.833|0.5|0.3025|12|8|0.002433825136612|0.090902267759563|36.16329574585|2017-04-09|-0.18838|2021-08-01|0.46455|2017-01-08
2024-03-03 22:17:42|WEEKLY|08347|100737|/equities/xinan-chemical|SHANGHAICOMP|-9.4691981883828|71|0.72246017616114||0|0|0.44943|8.71|-0.30155|16|-0.30154525557335|16|28.38|-0.08806|0.01361|0.035447868451844|0.050645976547667|81.069130219071|89.258867000852|54.359356227309|0.625|0.417|0.31102|24|11|0.0015722769640479|0.0952627563249|33.92858505249|2021-09-05|-0.27197|2015-07-05|0.30291|2015-06-07
2024-03-03 22:17:43|WEEKLY|08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP|-8.2422070406199|39|0.65009660541631||0|0|-0.14897|7.14|-0.15337|32|-0.15336674311652|32|40.7|-0.07226|0.00822|0.017031110130111|-0.040932223178368|93.145359782065|85.325797045748|82.859465895877|0.5|0.3|0.2369|10|4|0.0012565168539326|0.074262247191011|25|2015-06-07|-0.31182|2023-05-28|0.40276|2015-05-31
2024-03-03 22:17:44|WEEKLY|08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP|-30.17420328532|26|2.8806849419681||0|0|0.17867|26.34|-0.20815|8|-0.20814815568335|8|26.63|-0.17927|-0.13137|-0.17365487099814|-0.073672466261509|22.440780951516|68.018158557302|132.66947420036|0.875|0.5|0.29115|8|6|0.0034866386554622|0.097646848739496|43.430000305176|2023-03-12|-0.20029|2019-07-21|0.38396|2019-07-07
2024-03-03 22:17:44|WEEKLY|08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP|-10.982380212853|24|1.0253426716802|0.2811|-1|1|0.28107|9.72|-0.03013|58|-0.030129062787826|58|43.83|-0.00466|0.06783|0.019394785446462|0.088587416216897|103.15957981715|117.0924051|95.294122046941|0.5|0.333|0.32706|6|4|0.0037279020979021|0.11199111888112|28.989999771118|2018-08-19|-0.26228|2019-07-14|0.61145|2018-07-29
2024-03-03 22:17:46|WEEKLY|08351|100482|/equities/yankon-group|SHANGHAICOMP|-3.1251452384421|19|0.21503921557146|0.1098|-1|1|0.10976|2.92|-0.0989|19|-0.098901132730566|19|40.78|0.00577|0.07564|0.026647642536981|0.082011161722728|96.136444178892|136.26928015437|78.221270960701|0.556|0.389|0.1982|18|6|0.00098377659574468|0.074501569148936|13.482000350952|2010-12-26|-0.34464|2011-07-24|0.22634|2013-05-19
2024-03-03 22:17:47|WEEKLY|08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP|-19.374590409739|70|1.4232402675403||0|0|0.40426|16.49|-0.34717|4|-0.34716982761708|4|23.83|-0.09089|-0.04327|-0.074686138093331|0.0071114033441739|60.795150863289|89.415153052255|85.333711168168|0.667|0.5|0.31934|6|4|0.001322358490566|0.093678301886792|45.75|2022-09-04|-0.17832|2021-09-19|0.3442|2020-08-09
2024-03-03 22:17:48|WEEKLY|08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP|-9.0509528719113|4|1.440457302405|0.0138|-1|1|0.01377|5.73|-0.26335|12|-0.230839390891|5|25|-0.29546|-0.21323|-0.15591479476247|-0.13959285876328|33.271014078413|59.282333008167|92.101000928469|0.429|0.214|0.31798|14|6|0.0028018696883853|0.09522821529745|21.564294815063|2017-09-17|-0.25467|2022-12-18|0.61079|2017-04-02
2024-03-03 22:17:48|WEEKLY|08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP|-15.951332298821|4|1.802659824823||0|0|-0.27448|15.23|0.19794|28|-0.19412912847677|23|32.33|-0.0759|-0.00068|0.0019031133087588|-0.19412912847677|96.53839078|80.587|43.626466940146|0.333|0.167|0.19149|6|2|-0.0027767005076142|0.061652182741117|33.799999237061|2020-04-26|-0.3381|2023-06-11|0.17154|2024-03-03
2024-03-03 22:17:49|WEEKLY|08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP|4.5457395176722|51|0.33077816186447|0.3592|1|1|0.35917|5.26|-0.13158|48|-0.046138790660775|27|36.23|0.04187|0.08287|0.044501663438051|0.064927658209401|107.56783051216|110.72158322709|85.584124751651|0.769|0.462|0.14866|13|8|0.00059418426103647|0.055394683301344|15.380000114441|2015-06-07|-0.19608|2015-07-05|0.40802|2015-05-31
2024-03-03 22:17:51|WEEKLY|08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP|8.3395974608891|4|2.9267428631236|-0.0565|1|1|-0.05647|16.71|-0.13202|69|-0.13201827282637|69|30.73|-0.10844|-0.04047|-0.2045600300046|-0.2045600300046|38.91620694037|38.91620694037|109.11375553386|0.364|0.364|0.29987|11|4|0.0029026392961877|0.089813343108504|23.5|2023-09-10|-0.26256|2024-02-11|0.5632|2023-07-02
2024-03-03 22:17:52|WEEKLY|08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP|-24.402316322022|48|2.0577178318429|0.4134|-1|1|0.41341|20.56|-0.24684|28|-0.081364485062556|12|42|0.26512|0.34|0.61024021457343|1.0387813885459|218.56096568784|290.19194552|128.37707702128|0.5|0.333|0.30151|6|3|0.0050026421404682|0.10143053511706|106.11000061035|2020-08-09|-0.2668|2020-02-16|0.6107|2018-04-22
2024-03-03 22:17:52|WEEKLY|08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP|-3.1517363169369|101|0.40496877732035|0.5218|-1|1|0.52183|2.41|0.01941|3|0.01940804900708|3|21.83|-0.22722|-0.10248|-0.091022274918032|-0.13851684575152|58.90674002315|53.602260339912|31.830174921422|0.417|0.333|0.32167|12|4|-0.00038085635359116|0.091924143646409|24.564296722412|2016-11-13|-0.26687|2024-02-04|0.61091|2016-09-25
2024-03-03 22:17:53|WEEKLY|08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP|-4.4095254537601|44|0.38047187499477||0|0|0.19518|3.67|-0.14562|43|-0.1456249685588|43|51.07|0.17389|0.27882|0.073635980222552|-0.10051213187585|115.93205752183|72.63549290877|81.737199629745|0.286|0.214|0.28659|14|2|0.0018550527704486|0.091535686015831|15.079999923706|2010-11-14|-0.26044|2016-01-17|0.6095|2020-12-27
2024-03-03 22:17:54|WEEKLY|08360|101110|/equities/zz-mining-mach|SHANGHAICOMP|11.529870177122|7|1.0517100808315||0|0|0.08567|14.7|-0.18668|20|-0.21310345879916|24|34.21|-0.01133|0.03826|0.039667990013288|0.12287544797469|85.109241899871|143.65974494161|88.634311852496|0.684|0.368|0.2429|19|13|0.0015607926829268|0.083852317073171|23.940000534058|2011-02-27|-0.30175|2015-07-05|0.32942|2015-06-07
2024-03-03 22:17:56|WEEKLY|08361|102948|/equities/yutong-bus|SHANGHAICOMP|14.194508878099|85|1.2384969897712|1.02|1|1|1.01998|18.2|-0.11899|49|-0.11899098536575|49|35.16|-0.03878|0.02104|-0.04066267555532|0.032777799031526|49.180970456306|107.10791950181|268.833099176|0.632|0.368|0.21171|19|10|0.0024855585106383|0.073821502659574|27.260000228882|2017-11-19|-0.31619|2010-03-21|0.21053|2021-02-21
2024-03-03 22:17:57|WEEKLY|08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP|-8.0894410490544|94|0.83859909926643||0|0|0.11414|6.83|-0.04939|19|-0.049390436603478|19|44.33|-0.29569|-0.18669|-0.29088987746567|-0.22626266539235|22.727858751871|44.112064033288|66.886440667044|0.667|0.5|0.29976|6|3|0.00080557103064067|0.08138721448468|21.838567733765|2017-03-19|-0.25342|2024-02-04|0.61093|2017-02-19
2024-03-03 22:17:57|WEEKLY|08363|1024791|/equities/zheshang-securities|SHANGHAICOMP|-11.173827988041|7|0.61165410684722||0|0|-0.04995|10.3|-0.12955|78|-0.12954746928526|78|55.67|0.06892|0.12793|-0.17912613300565|-0.12954746928526|67.1378085|87.045|60.552616414703|0.333|0.167|0.25181|6|2|0.00031641176470588|0.080011205882353|24.190000534058|2017-09-10|-0.19822|2020-07-19|0.53374|2020-07-12
2024-03-03 22:17:58|WEEKLY|08364|101014|/equities/keda-group|SHANGHAICOMP|-5.7317470689433|9|0.57392167394862|0.0769|-1|1|0.07692|5.04|-0.11512|6|-0.11511790182269|6|32.68|-0.01014|0.14453|0.27113416918502|0.33880964036104|117.8392141526|120.47756583624|102.54323501465|0.455|0.364|0.31099|22|5|0.0027266162310867|0.099547922971114|32.139999389648|2015-06-14|-0.30922|2015-08-02|0.3994|2015-02-01
2024-03-03 22:17:59|WEEKLY|08365|102964|/equities/lugang-science|SHANGHAICOMP|-4.1919075347326|4|0.52726504944586||0|0|-0.25237|3.97|0.04895|145|0.048951825955386|145|34.33|-0.09191|0.03654|-0.12680980651792|-0.123697912626|15.199142146811|38.311126541897|35.478107037375|0.722|0.389|0.309|18|10|0.0018884057971015|0.093935893719807|15.460000038147|2015-11-15|-0.52217|2011-07-24|1|2015-10-04
2024-03-03 22:18:01|WEEKLY|08366|100655|/equities/zhongjin-gold|SHANGHAICOMP|8.5460557787965|1|0.67964808645016||0|0|0|10.88|0.22561|31|0.22560980786602|31|43.94|-0.04307|0.01986|0.04691902387797|0.040680918558402|128.49641831716|119.00549375757|109.48978377496|0.588|0.294|0.25983|17|10|0.0014156358768407|0.072617095046854|25.486999511719|2010-11-07|-0.27265|2015-07-05|0.28791|2009-06-14
2024-03-03 22:18:02|WEEKLY|08367|100919|/equities/zhonglu|SHANGHAICOMP|-13.907369786924|48|1.9630899277279||0|0|0.32559|13.07|-0.24653|18|-0.24652879325087|18|32.27|-0.07339|0.04365|-0.10176641507283|-0.16834326366007|15.018025895397|25.356152961157|125.81825452805|0.636|0.318|0.28925|22|11|0.003439035667107|0.1046580317041|77.019996643066|2015-11-22|-0.2707|2018-02-11|0.6118|2022-03-13
2024-03-03 22:18:02|WEEKLY|08368|101179|/equities/zhonglu-b|SHANGHAICOMP|-0.55420840668139|60|0.040779322933678||0|0|0.36921|0.504|-0.21216|20|-0.21216277044347|20|43.56|0.17464|0.37526|0.66451153790268|0.66451153790268|330.89653821166|330.89653821166|115.06849669259|0.313|0.313|0.22089|16|2|0.0020502248677249|0.076880753968254|5.2579998970032|2015-06-07|-0.27093|2018-02-11|0.39691|2015-04-19
2024-03-03 22:18:03|WEEKLY|08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP|17.326949850678|89|1.5387320650372|0.1064|1|2|-0.03226|19.5|-0.67917|25|0.088391081583352|12|46.4|-0.13229|-0.01979|-0.31400307835309|-0.13142130009088|22.654280496365|70.61147803|59.889432363464|0.6|0.4|0.36154|5|2|0.00062990625|0.10276903125|52.380001068115|2018-01-21|-0.19573|2018-10-21|0.25471|2021-09-05
2024-03-03 22:18:04|WEEKLY|08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP|-4.5865353311522|105|0.27706451204064||0|0|0.43654|4.04|0.86313|78|0.86313152045672|78|39.63|-0.09608|0.03946|-0.012329560922779|0.12241973066714|49.391066573406|135.50074165368|99.753080779978|0.625|0.375|0.26439|16|7|0.0018317073170732|0.083452981029811|11.180000305176|2021-12-12|-0.17284|2012-08-05|0.46579|2014-12-07
2024-03-03 22:18:06|WEEKLY|08371|100526|/equities/zhongken-agri|SHANGHAICOMP|-7.7656912721803|71|0.60986619403177||0|0|0.16395|7.7|1.59437|130|1.5943662427763|130|43.93|0.09833|0.23248|0.22739909573752|0.36459399436282|261.78347681724|292.18910869823|223.18839718379|0.571|0.357|0.29138|14|7|0.0041502773722628|0.10000781021898|15.869999885559|2022-06-12|-0.56493|2011-10-23|0.33649|2015-07-19
2024-03-03 22:18:07|WEEKLY|08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP|-7.3364045498046|10|0.37628935502644|-0.0191|-1|1|-0.01906|6.95|-0.07337|34|-0.073369558703414|34|90.5|-0.01899|-0.01113|-0.073369558703414|-0.073369558703414|92.663|92.663|91.087807405287|0.5|0.5|0.10357|2|2|0.0014930526315789|0.069528736842105|23.079999923706|2020-07-19|-0.19842|2021-08-01|0.61075|2020-06-14
2024-03-03 22:18:08|WEEKLY|08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP|-7.40607521677|4|0.75069031348701||0|0|0.06294|5.36|-0.28083|21|-0.28083207446198|21|25.29|-0.44634|-0.22228|-0.16902129122967|-0.13464436849648|6.0847072903751|44.770164476377|53.995942883329|0.714|0.357|0.36033|14|7|0.0026252941176471|0.1078318767507|57.5|2017-11-19|-0.31988|2017-06-25|0.61051|2016-12-18
2024-03-03 22:18:08|WEEKLY|08374|101101|/equities/kibing-group|SHANGHAICOMP|-7.6116550164098|42|0.59528222892602||0|0|0.27646|6.7|-0.19665|16|-0.19665448349274|16|33.28|-0.0012|0.11659|0.062973811253114|0.18437669568121|56.796788267395|162.08285955669|118.37455812527|0.722|0.5|0.27263|18|7|0.00252615625|0.09193459375|28.930000305176|2021-08-29|-0.25565|2018-02-11|0.39607|2015-08-30
2024-03-03 22:18:09|WEEKLY|08375|100635|/equities/qianjin|SHANGHAICOMP|-11.44602323243|4|0.70462625921382||0|0|-0.09653|10.11|-0.24488|10|-0.24488122537074|10|25.53|-0.12531|-0.05804|-0.13544037164948|-0.11138039712241|3.9394843930632|22.323359256923|84.207896242518|0.7|0.4|0.2287|30|16|0.0011482834850455|0.074236072821847|26.430000305176|2015-06-21|-0.33212|2015-07-05|0.30585|2015-07-19
2024-03-03 22:18:11|WEEKLY|08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP|7.6582958450581|5|0.76301120070619|0.048|1|1|0.04799|9.39|-0.14188|29|-0.14187640773353|29|40.21|-0.05273|0.06897|0.039793626774212|-0.023378618638508|110.91756393155|77.643913164856|147.64151173271|0.474|0.316|0.26544|19|8|0.0030465494791667|0.097041015625|24.700000762939|2011-04-17|-0.31128|2015-07-05|0.55116|2021-08-29
2024-03-03 22:18:12|WEEKLY|08377|100623|/equities/times-new-mat|SHANGHAICOMP|-10.108936032582|12|0.76016266966926||0|0|0.01876|8.89|-0.20258|11|-0.20258327234755|11|40.11|0.09539|0.18382|0.29775685222416|0.30161319536126|226.19754188554|135.92983093523|149.21114585614|0.333|0.222|0.26684|18|3|0.0026202864938608|0.091611432469304|44.430000305176|2015-06-14|-0.22738|2015-06-21|0.42917|2015-06-07
2024-03-03 22:18:13|WEEKLY|08378|101133|/equities/zijin-mining|SHANGHAICOMP|11.138921802129|2|0.71535934842781|-0.0185|1|1|-0.01852|13.25|-0.22951|39|0.10685478405141|25|40.37|0.06411|0.13768|0.075912311621496|0.13795513623905|163.46778526773|201.04811579145|404.82737526057|0.684|0.421|0.24149|19|12|0.0032965494791667|0.073948294270833|15|2021-02-28|-0.18887|2015-07-05|0.33078|2015-05-31
2024-03-03 22:18:14|WEEKLY|08379|1072212|/equities/zoy-home-a|SHANGHAICOMP|-17.359322247326|4|2.2622168969148||0|0|0.01965|12.47|-0.16798|22|-0.16798193803181|22|30.5|-0.09345|-0.03147|-0.013489926686868|-0.024113407210859|91.520802014831|91.210384363812|39.637637094476|0.5|0.3|0.30544|10|5|-0.0010635714285714|0.084026980519481|48.490001678467|2019-04-21|-0.2616|2020-05-10|0.23011|2024-02-25
2024-03-03 22:18:15|WEEKLY|08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|15378.730210077|32|825.49466358146|-0.1215|1|1|-0.12154|16559|-0.14063|27|-0.14063277215928|27|41.07|0.00379|0.07486|0.12079044652353|0.35017551643999|191.2752582869|1294.5890902102|3027.239488117|0.581|0.302|0.20558|43|18|0.0029614190317195|0.065578631051753|21100|2022-11-27|-0.28298|2020-03-22|0.31676|1998-10-18
2024-03-03 22:18:16|WEEKLY|08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|-20571.853166018|51|1398.1499992913||0|0|0.26886|17029|-0.20849|14|-0.20848909127982|14|19.78|0.17469|0.24721|0.33902899431439|0.49661212571294|1140.3377911323|11346.826971893|6081.7857142857|0.549|0.418|0.1615|91|19|0.006691227027027|0.067764508108108|31900|2023-01-15|-0.54712|2000-07-09|7.125|1990-02-18
2024-03-03 22:18:17|WEEKLY|08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|-39004.325573667|36|2996.3686111819||0|0|0.0943|36027|-0.12239|26|-0.052521727229179|29|33.88|0.03019|0.10834|0.10813740103264|0.1869022269079|346.93682690973|783.58104836765|235.37828302626|0.577|0.385|0.25834|52|24|0.002374835837507|0.084040834724541|63735|2020-08-02|-0.245|2002-07-28|0.37269|1998-07-05
2024-03-03 22:18:18|WEEKLY|08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|17075.13494852|12|1063.5658823023||0|0|-0.00132|19672|-0.04597|27|-0.045971014492754|27|33.67|0.3727|0.49422|0.76489494549046|1.1217889180352|27273.148144128|33301.096623307|22354.545454545|0.622|0.422|0.21977|45|18|0.0058360157273919|0.075407876802097|44868|2015-02-01|-0.34328|1996-12-15|1.0102|1998-06-28
2024-03-03 22:18:19|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
2024-03-03 22:18:20|WEEKLY|08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|-27710.003529446|14|1435.0011764821||0|0|0.00119|23472|0.34286|146|0.34285714285714|146|34.33|0.04515|0.15373|0.16529874254438|0.27913042234424|1739.179421141|6278.4434770937|12036.923076923|0.551|0.408|0.13595|49|13|0.0051505663716814|0.055078902654867|29773|2023-09-03|-0.73675|2013-06-23|2.78951|2008-05-18
2024-03-03 22:18:22|WEEKLY|08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|-62120.989815683|38|2482.5076695981||0|0|0.06226|56600|-0.14477|48|-0.14476797732908|48|47.69|0.04515|0.09498|-0.10796156618842|-0.095788216280628|44.058824662154|59.355493655471|212.61410164907|0.438|0.313|0.1758|16|7|0.0014550125|0.0479520875|98739|2016-07-10|-0.2229|2018-11-18|0.22371|2020-04-05
2024-03-03 22:18:22|WEEKLY|08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|2639.9350019833|12|190.88011847047||0|0|-0.00829|3112|-0.32461|7|-0.10536253776435|36|41.71|0.07619|0.11147|-0.078688964172012|-0.025989220326074|42.308094904159|84.067779776986|234.8679245283|0.529|0.294|0.20673|17|8|0.0019815277777778|0.065034486111111|10620|2015-12-20|-0.19155|2020-03-22|0.35527|2020-11-15
2024-03-03 22:18:23|WEEKLY|08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|-15383.133336443|19|659.25944134778||0|0|-0.06249|13500|-0.05193|41|-0.051932547380988|41|56.95|0.15851|0.22325|0.26520419429671|0.39337097626909|971.94583901076|1120.9957439644|1670.7920792079|0.727|0.5|0.19564|22|12|0.0030827537372148|0.060870668764752|19361|2018-03-18|-0.30406|2020-03-22|0.19191|2000-02-06
2024-03-03 22:18:24|WEEKLY|08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|16040.826708022|19|1186.9542422132|-0.0613|1|1|-0.06132|18093|-0.05611|32|-0.045100193585518|57|45.72|0.02387|0.11888|0.11177043732763|0.23997491713664|156.32300268902|432.91231266755|2012.5695216908|0.48|0.36|0.26903|25|8|0.0042044099913867|0.086414995693368|23998|2022-04-24|-0.21905|2016-12-04|0.31073|2016-01-31
2024-03-03 22:18:25|WEEKLY|08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|6142.8497697577|11|325.88297550148|-0.0766|1|1|-0.07664|6554|-0.11149|12|-0.085886057829946|11|30.54|0.0266|0.08943|0.14365797554045|0.28001556190111|1623.4627108483|8514.8430168216|59581.818181818|0.559|0.373|0.15326|59|19|0.0046755905077263|0.0619721799117|7772.7700195312|2022-04-03|-0.25333|2020-03-22|0.36993|1998-10-18
2024-03-03 22:18:27|WEEKLY|08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|1001.2598907378|12|63.985346550707||0|0|-0.00255|1172|-0.12493|17|-0.12492672353611|17|18.46|-0.02406|0.05334|0.014145556893367|0.027190656669728|76.821626960314|125.18789850996|53.712190650779|0.533|0.391|0.08734|92|20|0.00072798712697484|0.041773270918666|3150|2018-03-11|-0.67229|1997-05-04|0.38968|1999-07-25
2024-03-03 22:18:27|WEEKLY|08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|-9317.7930327121|54|920.93101090402||0|0|0.62158|6451|-0.27379|6|-0.27379228082133|6|30.1|0.08827|0.19743|0.11883565163919|0.1717041594863|482.1277683659|566.18146706831|997.06336939721|0.517|0.362|0.24982|58|15|0.0034503668704836|0.086437987770984|36800|2008-03-09|-0.40113|2020-03-22|0.53396|2018-09-23
2024-03-03 22:18:28|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
2024-03-03 22:18:29|WEEKLY|08394|41370|/equities/investec?cid=41370|JTOPI40|10571.062812238|16|708.48360050043|0.0189|1|2|0.0031|11981|-0.21382|35|0.98246271908309|98|58.53|0.22534|0.27906|0.27382687111472|0.62252203743022|586.50107663536|858.38720973634|407.51700680272|0.684|0.316|0.21626|19|12|0.0023592191659272|0.065618606921029|12975|2024-03-03|-0.43248|2020-03-22|0.29056|2020-06-07
2024-03-03 22:18:30|WEEKLY|08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|10527.824794669|16|640.049422393|0.0171|1|1|0.01711|12007|-0.22079|34|0.91127662394633|95|30.76|0.10736|0.17157|0.17244038090844|0.25811679579884|2193.2625353832|3101.9351800008|17920.895522388|0.492|0.339|0.12978|59|15|0.0038826229508197|0.057516120218579|12800|2023-12-31|-0.34939|2016-11-13|0.2828|2020-06-07
2024-03-03 22:18:32|WEEKLY|08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|48401.011011885|18|4202.7861366223|-0.0165|1|1|-0.01649|53454|-0.2371|32|-0.23710360317503|32|38.43|0.0548|0.15598|0.14039810472763|0.32398885179046|231.22108832159|681.79878457093|462.60493292947|0.739|0.391|0.29316|23|11|0.0040634184239734|0.096931376248613|80308|2021-08-08|-0.24798|2015-11-15|0.39735|2016-02-07
2024-03-03 22:18:33|WEEKLY|08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|-2023.4646108687|19|82.988203622885|0.034|-1|1|0.03403|1760|0.054|104|-0.18485915492958|67|87.25|0.18409|0.2137|0.5104615719636|0.73869451777262|228.729221411|217.0106465|132.844226519|0.375|0.25|0.19171|8|4|0.0010917318435754|0.064353379888268|4448.259765625|2014-09-14|-0.21774|2020-11-15|0.29405|2020-11-08
2024-03-03 22:18:33|WEEKLY|08398|41371|/equities/mond?cid=41371|JTOPI40|31396.85452227|14|1829.2732405548|0.0103|1|1|0.0103|33930|0.02804|21|0.028039345126618|21|65.85|0.27891|0.35029|0.6403306293057|0.89732364892005|717.7468299604|608.66587925926|548.49660523764|0.462|0.308|0.19653|13|5|0.0028528078250863|0.06531|42867|2021-08-29|-0.22453|2022-03-06|0.23946|2008-08-10
2024-03-03 22:18:34|WEEKLY|08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-10653.952614568|23|763.31753818917|0.2551|-1|1|0.25512|8406|1.29507|99|1.2950665622553|99|48.9|0.17902|0.29246|0.31898565267628|0.54403852726304|581.79420024444|1999.139248191|4973.9644970414|0.533|0.367|0.24822|30|15|0.0043615782404298|0.08089118871726|26344|2014-09-14|-0.3956|1998-08-30|0.47297|2008-11-02
2024-03-03 22:18:35|WEEKLY|08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM|8007.9456746473|9|840.35144178422|0.2306|1|1|0.23059|10460|0.27425|39|-0.13989865609165|6|50.6|-0.10568|-0.01963|0.02463769975385|-0.10016776730912|102.9741247233|80.8115556|106.16056023546|0.6|0.4|0.21891|5|3|0.0012512260536398|0.071644099616858|15520|2023-03-05|-0.19386|2020-03-15|0.21978|2020-03-22
2024-03-03 22:18:37|WEEKLY|08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-352827.12503113|11|23130.36866272|-0.1382|-1|1|-0.13818|312128|0.07088|57|0.070879086549726|57|34.7|0.14602|0.22269|0.21869222444019|0.39013669122578|397.80570523039|1423.074950134|15042.313253012|0.545|0.364|0.2107|44|17|0.004815380611581|0.071852491867274|388800|2021-01-31|-0.35384|2016-12-04|0.36013|2000-01-16
2024-03-03 22:18:37|WEEKLY|08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|-23245.797273168|22|1005.0406166796||0|0|-0.1119|22020|-0.17724|15|0.045068498997055|45|31.84|0.00165|0.05596|0.058596240019645|0.14039068655277|283.91021477784|1101.6685553224|2780.303030303|0.607|0.393|0.15303|56|17|0.0028653603104213|0.060419539911308|31650|2018-05-13|-0.39229|2020-03-22|0.34366|2020-04-12
2024-03-03 22:18:38|WEEKLY|08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|1121.1740127187|58|60.989467000885|0.0201|1|1|0.02007|1220|-0.0231|59|0.027468221221999|44|45.52|-0.05567|0.06766|0.037357573143556|0.0031007537968571|118.24598310373|81.29713456739|107.01754385965|0.519|0.296|0.1778|27|9|0.0014067962674961|0.064787371695179|2949|2013-03-24|-0.49135|2012-04-22|0.84527|2012-04-29
2024-03-03 22:18:39|WEEKLY|08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|41890.098921547|61|2409.1336928177|0.462|1|1|0.46204|48585|-0.19224|94|-0.1922373872776|94|67.36|0.08972|0.12379|0.19700860986395|0.24116518540699|178.63993877806|182.98960160829|298.06748466258|0.545|0.455|0.18987|11|6|0.0019062297128589|0.053869725343321|50122|2024-03-03|-0.23926|2008-11-02|0.15073|2020-04-05
2024-03-03 22:18:40|WEEKLY|08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|13958.352364989|196|697.05976685995|0.2981|1|1|0.29811|14900|0.0411|76|-0.037676787466636|31|54.05|0.08442|0.13788|0.021318495326222|0.16439036827173|94.028219169665|156.67676586638|1055.2407932011|0.474|0.211|0.17862|19|9|0.0024885515548282|0.052181211129296|27921.830078125|2015-02-22|-0.29266|2016-12-04|0.15281|2020-06-07
2024-03-03 22:18:42|WEEKLY|08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|253017.05852625|6|16332.147157917|0.1351|1|2|0.09179|305700|12.69617|30|12.696169458312|30|38.21|0.31134|0.39481|0.6218925346633|0.92820272010628|9293.7576992719|18082.469061021|372804.87804878|0.553|0.383|0.18938|47|16|0.00909398667407|0.059135458078845|347987|2023-05-14|-0.18616|2008-11-16|8.97276|2023-04-23
2024-03-03 22:18:43|WEEKLY|08407|41380|/equities/rmb-holdings-ltd|JTOPI40|-51.94426068769|6|4.6480868958968||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|0.0034683261802575|0.06481492949111|7399|2015-04-26|-0.99009|2016-12-04|0.71932|2020-06-28
2024-03-03 22:18:43|WEEKLY|08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|6366.5332159726|57|314.19003520822|0.2643|1|1|0.26433|7433|-0.01924|34|-0.20775420629115|16|54.83|0.01671|0.06812|0.007912956165439|0.12525170722923|80.986635795833|203.42692483813|1285.9861591696|0.565|0.304|0.19324|23|12|0.0027094381169324|0.062969916476841|9849|2018-03-11|-0.19675|2015-12-13|0.2268|1999-03-14
2024-03-03 22:18:44|WEEKLY|08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|-19010.760051563|78|1554.753350521|0.5457|-1|1|0.5457|14638|1.14807|118|1.1480666666667|118|40.93|0.06168|0.1241|0.08598030383499|0.20934794769717|172.91909011178|746.02877884846|1244.7278911565|0.571|0.357|0.20672|42|16|0.003324214922049|0.073608763919822|65299|2014-06-22|-0.68207|2020-03-15|0.87632|2020-04-12
2024-03-03 22:18:45|WEEKLY|08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|23356.017098424|34|1227.0656035089|0.1272|1|2|0.08868|25915|-0.16904|9|-0.16859254419991|39|30.47|0.46978|0.56867|0.84040754706349|1.1967108499863|4344.1214058998|8489.4890083008|22340.517241379|0.604|0.434|0.14085|53|16|0.0042068082524272|0.05777598907767|28190|2018-03-11|-0.22293|1999-08-01|0.28173|2020-09-13
2024-03-03 22:18:47|WEEKLY|08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|17792.826820134|34|932.57008851443||0|0|0.1309|20760|-0.19847|7|0.12574131071241|82|35.12|0.04734|0.09049|0.066925579527633|0.14840942256421|425.34181750482|1141.8194369382|10277.227722772|0.647|0.392|0.14624|51|26|0.0034501809210526|0.057322582236842|23100|2018-03-11|-0.23956|2020-03-22|0.33487|1998-10-18
2024-03-03 22:18:48|WEEKLY|08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|17436.327052332|15|1150.7775262832||0|0|0.10539|19897|0.02818|27|0.082673582380575|31|27.63|-0.18014|-0.121|0.25142098681881|0.44679575193912|685.19341366306|3850.9902312399|13353.691275168|0.615|0.4|0.13256|65|21|0.0072446961325967|0.054307845303867|43468.37890625|2018-01-28|-0.20066|2023-06-04|9.17105|1989-07-09
2024-03-03 22:18:49|WEEKLY|08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-10997.213834804|91|570.16415044119|0.3064|-1|1|0.30639|9422|0.04678|107|0.046775063574016|107|42.56|-0.02829|-0.00169|0.02020677473592|0.074554100437284|109.67042200159|147.38392657898|166.02643171806|0.75|0.438|0.16373|16|11|0.0011125162127108|0.051327587548638|18610.669921875|2017-08-13|-0.10031|2019-01-27|0.17064|2020-03-22
2024-03-03 22:18:50|WEEKLY|08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-7686.1067867064|23|436.47005095796|0.0669|-1|1|0.06693|6329|-0.05265|15|-0.052653631284916|15|48.32|0.13644|0.20095|0.26152531206554|0.3911366284291|849.57067855928|1147.5413942375|753.45238095238|0.643|0.429|0.22883|28|15|0.0025378690909091|0.070256094545455|10800|2015-11-08|-0.20958|1998-06-14|0.37736|1998-10-25
2024-03-03 22:18:50|WEEKLY|08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-14.31214872281|22|0.49269624863062||0|0|-0.11405|13.48|0.09207|62|0.092065135360691|62|32.71|-0.934|1.73557|0.054677315341265|0.21257651820251|134.44157437962|419.93775379647|1142.3728933419|0.542|0.333|0.38756|24|9|0.047166488833747|0.056785210918114|58.299999237061|2017-07-02|-0.91232|2014-10-19|9.6383|2016-07-10
2024-03-03 22:18:52|WEEKLY|08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL|24.343537679486|11|2.2688206463482|6.5215|1|2|0.05254|31.05|0.04192|7|0.041916200150262|7|20.94|-3.89828|3.84763|0.1118671565022|0.1118671565022|123.13618944|123.13618944|1965.1897717527|0.118|0.118|0.99102|17|2|0.20549352459016|0.076186420765027|53.299999237061|2021-07-25|-0.9084|2017-07-09|9.17241|2023-12-31
2024-03-03 22:18:53|WEEKLY|08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-35.053743804639|8|1.0901216541164||0|0|-0.04762|33|-0.08724|7|-0.0872434979747|7|30.52|0.0511|0.13221|0.1353737697951|0.20451836783236|972.41404287737|1398.5678782325|364.64087629285|0.69|0.452|0.14498|42|17|0.0020040186190846|0.053374615981381|167.03999328613|2006-02-12|-0.21483|2006-04-16|0.24089|2006-04-30
2024-03-03 22:18:54|WEEKLY|08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM|-41.285974362413|26|1.3612898290234||0|0|0.06135|38.25|-0.15193|33|-0.15192506457794|33|28.57|0.01816|0.0978|0.094073182820746|0.16455895340896|313.99790687924|456.74052855056|460.84336290375|0.733|0.467|0.19098|30|14|0.0031598526077098|0.061955396825397|75|2022-04-10|-0.27562|2008-11-02|0.29978|2007-03-11
2024-03-03 22:18:55|WEEKLY|08419|11629|/equities/aicc|TADAWULALL|13.071695761102|12|0.83024955618395||0|0|0.03134|15.14|-0.03859|24|-0.038585173507019|24|39.05|0.04094|0.14383|0.17410732432093|0.19051288539239|296.36595586025|194.546080328|19.530445045081|0.571|0.381|0.25945|21|9|0.00056849578820698|0.087636738868833|78.410003662109|2008-02-17|-0.35769|2022-07-24|0.62388|2014-08-10
2024-03-03 22:18:56|WEEKLY|08420|11641|/equities/al-alamiya|TADAWULALL|16.243413850264|44|1.3921950907853|0.3944|1|2|0.3189|20.1|0.56174|71|0.5617432519462|71|46.33|0.1208|0.23961|0.1492172510369|0.23649047660936|208.9840470295|299.02701348612|98.192481952633|0.6|0.467|0.27324|15|7|0.002209972899729|0.090510867208672|122|2015-02-08|-0.35728|2016-01-24|0.33022|2015-02-01
2024-03-03 22:18:58|WEEKLY|08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL|21.036644345675|8|1.3120066505213|0.0564|1|1|0.05636|24.74|-0.06746|16|0.32746488739632|35|32.15|0.05573|0.11469|0.10928000155535|0.17063785257702|197.99490838473|196.36935202959|113.74712538445|0.615|0.385|0.15003|13|5|0.0011168235294118|0.051448188235294|26|2024-02-25|-0.25558|2016-06-26|0.21728|2016-02-14
2024-03-03 22:18:58|WEEKLY|08422|1025124|/equities/al-aseel|TADAWULALL|-5.2900475844963|19|0.27607493128263||0|0|-0.10353|4.69|0.04809|56|0.048088823653853|56|41.63|-0.94418|0.86736|0.42317196021401|0.42317196021401|270.71960800379|270.71960800379|183.92157431063|0.375|0.375|0.41587|8|2|0.026111424501425|0.06460792022792|23.588098526001|2017-07-02|-0.90548|2017-07-09|9.02743|2017-07-02
2024-03-03 22:18:59|WEEKLY|08423|11731|/equities/al-baha|TADAWULALL|-0.17768926004267|25|0.012885287334518||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|0.082362148692811|0.089365972222222|13.898257255554|2017-07-02|-0.98898|2017-07-09|96.22639|2017-07-02
2024-03-03 22:19:00|WEEKLY|08424|11630|/equities/trade-union|TADAWULALL|-21.22919899965|13|0.89578842119024||0|0|-0.13093|20.04|0.13929|46|0.13929143431548|46|31.38|-0.03738|0.0656|0.030591511719949|0.10919624967689|98.241120118479|210.44045023473|85.385605035466|0.538|0.385|0.22412|26|7|0.0017336714975845|0.076768876811594|28.719999313354|2015-02-01|-0.27198|2016-01-24|0.30817|2009-10-11
2024-03-03 22:19:01|WEEKLY|08425|11650|/equities/qassim-agriculture|TADAWULALL|16.16403947543|2|1.1919867652294|-0.0222|1|1|-0.02218|19.4|-0.05626|28|-0.056260798153422|28|31.39|0.05846|0.18263|0.058034134534817|0.22178536125237|67.386080655477|417.20275918059|832.61803664238|0.439|0.268|0.23038|41|11|0.0040561102484472|0.082950380434783|238.33000183105|2006-02-26|-0.42626|2004-05-30|0.47231|2006-05-07
2024-03-03 22:19:03|WEEKLY|08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP|54.618059152118|9|3.9633617168252|0.0842|1|1|0.08416|65.7|1.93281|171|1.9328055313192|171|38.08|-0.08959|0.04953|0.31514196174374|0.41268917711154|199.85701986219|216.07332273333|377.8033309613|0.385|0.308|0.19727|13|2|0.0046025049701789|0.063809244532803|71.800003051758|2024-02-11|-0.34382|2014-10-19|0.59689|2014-07-27
2024-03-03 22:19:04|WEEKLY|08427|103950|/equities/al-hokair-group|TADAWULALL|2.6117851820451|9|0.22440492819209|0.2835|1|1|0.28346|3.26|-0.12389|20|-0.29278494161128|8|26.16|-0.95362|0.52441|-0.14404572201056|-0.069472894253629|35.909625623945|76.090875976674|27.303183459229|0.316|0.158|0.46032|19|5|0.022302613861386|0.075767247524752|86.5|2014-10-12|-0.81908|2014-10-19|3.85544|2017-07-02
2024-03-03 22:19:04|WEEKLY|08428|1025125|/equities/al-kathiri|TADAWULALL|-2.9307443627052|32|0.16361508815829||0|0|0.03|2.91|0.33154|27|0.33153995540814|27|26.08|0.11373|0.30205|0.37406754493794|0.46111586865841|760.29982232215|892.6011673462|881.81817278718|0.583|0.5|0.19275|12|0|0.0095539534883721|0.076120261627907|4.8000001907349|2020-10-18|-0.24653|2019-07-14|0.46087|2019-11-10
2024-03-03 22:19:05|WEEKLY|08429|1053058|/equities/al-matheer-reit|TADAWULALL|8.7550212160916|47|0.18869186337061|0.0331|1|2|0.02121|9.15|-0.00112|24|-0.020552454422079|11|26.82|0.0203|0.04369|0.0010149406743446|-0.0044761650592221|99.99625468713|98.339025702549|75.619829174079|0.545|0.273|0.07619|11|5|-0.00050231671554252|0.025963049853372|13.300000190735|2017-09-03|-0.15394|2020-03-29|0.27675|2020-10-04
2024-03-03 22:19:06|WEEKLY|08430|1062590|/equities/al-mashaar|TADAWULALL|-4.8831942261889|123|0.12273145323443|0.5429|-1|1|0.54289|4.53|0.21925|27|0.21924529374757|27|32.83|0.01027|0.08521|0.092546144542007|0.092546144542007|117.76126125|117.76126125|50.110622001372|0.333|0.333|0.08626|6|2|-0.0018915047021944|0.031451253918495|12.89999961853|2021-06-06|-0.09128|2021-12-05|0.12933|2021-06-06
2024-03-03 22:19:08|WEEKLY|08431|1129465|/equities/al-moammar-info|TADAWULALL|-157.31477173355|26|8.2107887428223|0.0082|-1|1|0.00823|144.6|0.35754|56|0.35754190856902|56|38.17|0.50408|0.58069|0.10803922860275|0.1126884026563|129.44409084579|117.81139382|574.41764027486|0.5|0.333|0.23159|6|3|0.0082474409448819|0.071096377952756|178|2023-07-23|-0.20856|2020-03-15|0.29291|2021-07-11
2024-03-03 22:19:08|WEEKLY|08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL|36.149189941737|12|2.9919366860878|0.077|1|2|0.01927|44.95|-0.22232|22|-0.22231834696674|22|22.4|-0.08212|0.18205|0.58149662880743|0.83280011336802|220.41521943097|266.33383611567|128.79655815948|0.267|0.2|0.22618|15|3|0.0076509221902017|0.081517204610951|77.716812133789|2021-07-18|-0.41613|2018-09-09|1.01839|2018-12-23
2024-03-03 22:19:09|WEEKLY|08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM|77.739245971904|17|3.7689030764166|0.2087|1|2|0.18514|87.7|0.23077|78|1.462719921875|92|39.97|0.25916|0.46614|0.64102998701576|0.97366044674422|6434.2236017819|3169.0535467573|1842.4368220849|0.469|0.281|0.1489|32|9|0.0043259768339768|0.048464787644788|117.40000152588|2022-05-15|-0.57543|2003-02-23|1.46256|2003-02-16
2024-03-03 22:19:10|WEEKLY|08434|1090528|/equities/al-rajhi-reit|TADAWULALL|8.3099195565276|17|0.20508962939981|0.0149|1|1|0.01494|8.83|0.25221|64|0.25221236090623|64|59|0.12706|0.14241|0.15802107167168|0.15802107167168|133.21385643|133.21385643|94.742491554047|0.4|0.4|0.09|5|3|3.5273311897107E-5|0.027136881028939|13.39999961853|2021-08-15|-0.0752|2022-06-19|0.07966|2020-10-04
2024-03-03 22:19:11|WEEKLY|08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL|29.597979620883|9|2.0756737140187||0|0|0.33647|35.55|-0.09195|22|1.4807775598575|64|30.62|0.07685|0.16087|0.40649206734192|0.73989014792442|390.79188640062|247.829922|88.432832244705|0.385|0.154|0.17719|13|3|0.00073827586206896|0.061534408866995|56.400001525879|2021-08-22|-0.22422|2020-03-15|0.24544|2019-03-10
2024-03-03 22:19:12|WEEKLY|08436|11704|/equities/al-babtain|TADAWULALL|29.291437792673|17|1.7945204814625|0.6407|1|2|0.57374|35|0.06087|27|0.060873920716285|27|24.89|-0.07271|0.01261|-0.048950392575375|-0.013499404669712|21.284784528838|69.222517373915|97.222222222222|0.629|0.4|0.221|35|11|0.0016066178128523|0.068883788049605|99.169998168945|2007-03-25|-0.36175|2018-08-19|0.41523|2008-11-09
2024-03-03 22:19:13|WEEKLY|08437|11706|/equities/alabdullatif|TADAWULALL|15.564448029582|5|0.86518393927677|0.0488|1|1|0.04884|18.04|-0.16583|23|-0.16582911056881|23|38|0.05752|0.10738|0.089920938928813|0.11187356456629|164.41417432183|128.70625719679|35.511813359175|0.696|0.435|0.16963|23|14|-0.00019958997722096|0.061941275626424|80|2008-09-07|-0.21846|2007-04-01|0.2132|2021-05-23
2024-03-03 22:19:14|WEEKLY|08438|1057695|/equities/alahli-reits|TADAWULALL|8.0555092483969|11|0.29340949710467|-0.0109|1|2|-0.05193|8.58|-0.12153|13|-0.12152782261923|13|44.43|0.06829|0.10478|0.068364918925676|0.083796143143087|125.31434551881|122.60837860304|88.362511740458|0.571|0.429|0.11546|7|3|-0.00010386292834891|0.032833364485981|14.460000038147|2021-10-03|-0.08671|2020-03-29|0.12567|2021-07-04
2024-03-03 22:19:15|WEEKLY|08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM|42.310612582335|11|2.4718163778874||0|0|0.10638|49.4|-0.18908|8|1.3260135305263|92|31.03|-0.03023|0.19223|0.11811494611248|0.17129139972926|232.563457393|260.41247736369|110.66308736853|0.419|0.29|0.1536|31|9|0.0024966666666667|0.062840555555555|60.400001525879|2022-04-17|-0.50949|2013-10-27|1|2013-10-20
2024-03-03 22:19:16|WEEKLY|08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP|151.52309450905|60|12.29229979581|1.3985|1|1|1.3985|191.4|0.23501|94|0.23500751072133|94|37.52|-0.026|0.0899|0.025237611784064|0.024376709758846|110.82346393561|109.79643129542|501.04709443403|0.652|0.435|0.21152|23|15|0.0037730151843818|0.072197613882863|195.39999389648|2024-03-10|-0.40689|2006-04-23|0.60247|2006-04-09
2024-03-03 22:19:18|WEEKLY|08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP|15.945264236674|30|1.2277280457679|-0.0178|1|2|-0.12762|17.5|-0.10977|54|-0.10976666887594|54|37.22|0.01845|0.2228|0.19422215423384|0.37538836050333|109.09756499131|197.84430011805|64.838829745848|0.609|0.348|0.25733|23|9|0.0024060903954802|0.079774802259887|236.75|2014-10-05|-0.46022|2016-07-10|0.92925|2016-07-17
2024-03-03 22:19:19|WEEKLY|08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM|38.995321749433|12|1.7689035896111|0.1689|1|2|0.14286|43.2|-0.08868|13|-0.088684490132411|13|38.14|0.04795|0.14736|0.11619623748816|0.15463130851922|297.41017458432|352.33139603212|329.2683013701|0.571|0.476|0.11832|21|4|0.0022483004926108|0.046615357142857|45|2024-03-03|-0.37208|2014-10-19|0.33111|2014-10-12
2024-03-03 22:19:19|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
2024-03-03 22:19:20|WEEKLY|08444|996548|/equities/aljazira-mawten-reit|TADAWULALL|15.463744023044|6|1.2487520050343|-0.0186|1|1|-0.01856|19.04|0.00206|20|0.0020625494145299|20|27.92|-0.12829|-0.07455|-0.051800797505711|-0.010096002363874|49.166046381384|79.460475604759|173.09091741388|0.692|0.462|0.19052|13|7|0.0027173641304348|0.063268804347826|32.799999237061|2021-05-16|-0.16932|2020-11-01|0.60455|2017-02-26
2024-03-03 22:19:21|WEEKLY|08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL|15.459622407805|10|0.85679244172194|0.0422|1|1|0.04215|17.8|-0.19776|12|-0.22753798553501|11|36.2|-0.21289|0.03386|-0.17225151198808|-0.15949929990492|56.302070293082|70.18108084|155.45851121025|0.2|0.133|0.19026|15|4|0.0032572282608696|0.067866757246377|83.5|2014-10-12|-0.3337|2014-10-19|0.60177|2013-08-25
2024-03-03 22:19:23|WEEKLY|08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP|46.270718420002|10|2.8214061295963|0.0648|1|1|0.06483|54.2|0.5932|28|0.59319957364359|28|30.57|-0.03311|0.12188|0.080845472310241|0.18125292050294|53.850304101133|434.81547038952|1269.3208666286|0.476|0.381|0.23865|42|13|0.0053292807424594|0.075786086620263|114.5299987793|2006-02-19|-0.70917|2001-10-21|2.40769|2001-10-28
2024-03-03 22:19:24|WEEKLY|08447|1141641|/equities/alkhabeer-reit|TADAWULALL|6.015538843084|6|0.13810116587798|-0.0215|1|1|-0.02151|6.37|-0.02456|57|-0.024559402756344|57|50.8|0.01354|0.07665|-0.055176393817506|-0.055176393817506|89.17570024|89.17570024|59.868418045274|0.4|0.4|0.10161|5|2|-0.0017374517374517|0.02969416988417|12.220000267029|2020-02-09|-0.07285|2023-02-12|0.11778|2020-09-20
2024-03-03 22:19:25|WEEKLY|08448|11747|/equities/alkhaleej-trng|TADAWULALL|30.526670556965|16|2.057776735325|0.7203|1|2|0.64833|37.45|0.15468|25|0.15467625158889|25|35.57|0.01485|0.08466|0.011193903582183|0.10980581006257|65.90786865501|199.30320679062|118.70048072441|0.696|0.435|0.20583|23|10|0.0014433253301321|0.070590732292917|69.120002746582|2014-08-31|-0.23754|2008-09-28|0.28343|2009-04-19
2024-03-03 22:19:25|WEEKLY|08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL|195.43011316352|14|14.52329561216||0|0|0.48936|238|-0.1563|12|0.21441118841963|86|28.8|-0.08941|-0.03691|0.029057958245663|0.21441118841963|102.4597717|121.441|218.74999386423|0.4|0.2|0.18848|5|2|0.005846178343949|0.060578662420382|257.79998779297|2024-02-25|-0.14786|2021-11-14|0.15299|2022-05-01
2024-03-03 22:19:26|WEEKLY|08450|11617|/equities/allianz-sf|TADAWULALL|16.076144939754|46|0.98461826440558||0|0|0.21667|18.98|0.34066|80|0.48827788008849|73|38.62|0.12682|0.30486|0.16321926406374|0.30515853616325|130.45024597529|250.77754803319|42.999546453749|0.762|0.476|0.3105|21|9|0.0022053855140187|0.094217757009346|82.349998474121|2012-09-23|-0.55293|2014-10-19|0.74862|2014-10-12
2024-03-03 22:19:28|WEEKLY|08451|11628|/equities/acig|TADAWULALL|13.417128228938|2|0.84095727609405|0.0848|1|2|-0.00995|15.92|0.06019|16|0.060185164403959|16|36.7|0.01499|0.1665|0.19425081850097|0.16431533550433|308.57480573946|210.82266203411|22.946094993553|0.435|0.391|0.3141|23|8|0.0010883076923077|0.094826544378698|77.370002746582|2007-09-09|-0.27641|2015-06-21|0.60526|2012-08-05
2024-03-03 22:19:29|WEEKLY|08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-64.515193762145|21|2.9565506972924|-0.0463|-1|1|-0.04626|58.8|-0.0993|20|-0.0993037772678|20|46.55|0.07943|0.14279|0.23056120100318|0.2500618225004|655.55181300444|402.36744943692|339.10033863688|0.5|0.35|0.15944|20|6|0.0024677812828601|0.058396971608833|78.639999389648|2017-07-09|-0.40214|2006-04-23|0.56009|2006-02-26
2024-03-03 22:19:29|WEEKLY|08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP|-96.029433905863|14|9.5343523826673||0|0|-0.3319|93.1|-0.26959|68|-0.26959243725281|68|31|-0.07307|0.05666|-0.016159074829712|0.076368473380001|31.906231692108|107.54427594915|216.20992918005|0.583|0.417|0.23273|24|9|0.0029121532364597|0.075909854689564|175|2023-09-10|-0.56799|2023-12-10|0.30608|2009-07-26
2024-03-03 22:19:30|WEEKLY|08454|11671|/equities/alsorayai-group|TADAWULALL|58.003915755251|16|5.0486939853103|0.5172|1|2|0.40927|73|-0.31639|3|-0.080168927708864|64|22.87|-0.04113|0.07442|0.023668478243222|0.03728547056767|61.953552574303|73.931901553365|44.939669356587|0.613|0.419|0.22433|31|11|0.0017631491712707|0.075794875690608|179.64999389648|2014-05-25|-0.50177|2016-07-10|1.1099|2016-07-17
2024-03-03 22:19:31|WEEKLY|08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP|-45.79221185716|22|2.2694745880087||0|0|-0.06179|42.1|-0.08955|17|-0.089552187818703|17|32|-0.02417|0.38564|0.37984748998235|0.54401332235754|2435.0788700409|3832.1913975025|1398.6710500833|0.564|0.41|0.27152|39|13|0.009562962962963|0.087778494877857|124.19999694824|2006-02-19|-0.87669|2001-10-28|7.00433|2001-10-21
2024-03-03 22:19:33|WEEKLY|08456|19027|/equities/amana-insurance|TADAWULALL|10.893975056849|44|0.89867487296718|0.1906|1|2|0.10114|13.5|1.38279|59|1.3827868954252|59|28.96|0.02283|0.22257|0.063790851709204|0.1960297943252|84.7380871421|239.30085964349|96.085407948268|0.565|0.348|0.31729|23|9|0.0043812270803949|0.10935516220028|292|2012-10-07|-0.36239|2012-12-23|0.84614|2014-09-07
2024-03-03 22:19:34|WEEKLY|08457|11690|/equities/amiantit|TADAWULALL|-55.621954568809|3|9.3739848562696||0|0|-0.01128|26.9|-0.49333|9|-0.49333332606724|9|24.85|-0.24082|0.05758|-0.092516801632681|-0.058883918769893|0.14090038398677|2.0416590686436|31.260893276611|0.635|0.442|0.21288|52|20|0.0054710664605873|0.074732720247295|1612.2199707031|2006-02-26|-0.7824|2014-10-12|2.90174|2014-10-19
2024-03-03 22:19:35|WEEKLY|08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL|12.821295856514|11|0.51245015288269|0.0403|1|2|0.01739|14.04|-0.08154|16|-0.081536152917868|16|36|-0.00535|0.03766|-0.080696552984678|-0.080696552984678|84.51117844|84.51117844|68.823530511735|0.4|0.4|0.10609|5|0|-0.0016343684210526|0.036941894736842|26.25|2021-11-14|-0.0757|2021-12-05|0.08789|2020-08-16
2024-03-03 22:19:36|WEEKLY|08459|11646|/equities/anaam-holding|TADAWULALL|0.93561454848525|9|0.076684613495151|0.025|1|2|-0.02655|1.1|-0.02727|21|-0.10325492286313|18|34.17|-1.92588|2.47998|0.46793495591571|0.77050176365291|352.08225972847|2181.0003565275|71.895427739301|0.444|0.306|0.46874|36|10|0.1059531825525|0.089486954765751|39.149505615234|2016-07-10|-0.97999|2016-09-25|46.86892|2016-09-18
2024-03-03 22:19:37|WEEKLY|08460|11694|/equities/arabian-pipe|TADAWULALL|138.37236842641|61|13.742543349237|3.127|1|1|3.12698|182|0.43722|65|0.43722297926871|65|26.86|-0.49835|0.023|0.042107792078351|0.11274832801513|3.9123774728422|13.363855906519|4607.5948810867|0.622|0.432|0.23826|37|9|0.014919629981025|0.089762666034156|651.41998291016|2006-02-26|-0.75117|2016-09-18|4.59747|2003-09-14
2024-03-03 22:19:39|WEEKLY|08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL|6.1273602314228|15|0.46421324983457|0.1243|1|2|0.05226|7.45|0.00282|14|-0.12237332871232|21|31.82|0.07062|2.0066|1.7041033065876|2.9090744934882|556.39490945549|701.89035528187|356.4593356563|0.455|0.273|0.39699|11|4|0.028497857142857|0.090776483516484|20.780000686646|2022-04-10|-0.90127|2017-09-17|9.048|2017-09-03
2024-03-03 22:19:39|WEEKLY|08462|1131253|/equities/arabian-centres-co|TADAWULALL|-21.972922712427|25|0.6952688357801|-0.0301|-1|1|-0.03007|21.24|-0.03151|21|-0.031513791560891|21|37.67|-0.11624|-0.0626|-0.088695300455181|-0.088695300455181|82.72066788|82.72066788|84.959999084473|0.333|0.333|0.14228|6|1|-2.3200000000003E-6|0.05088784|31.950000762939|2020-01-26|-0.2|2020-03-15|0.16555|2020-05-03
2024-03-03 22:19:40|WEEKLY|08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL|306.57806884863|82|22.406919915509|0.5121|1|2|0.45985|360|-0.08849|10|-0.088491774949598|10|15|-0.13273|-0.07461|-0.088491774949598|-0.088491774949598|91.151|91.151|170.13232023438|0.333|0.333|0.1692|3|0|0.0050992063492063|0.066868015873016|398.39999389648|2024-02-25|-0.11079|2022-09-25|0.18367|2023-06-11
2024-03-03 22:19:41|WEEKLY|08464|11620|/equities/arabian-shield|TADAWULALL|18.886876386042|3|1.0777078331725|0.0662|1|2|0.02791|22.1|-0.15841|18|0.045045001506225|22|31.78|0.02136|0.12916|0.021550547825189|0.084235241759408|72.642680385366|181.08164128848|66.969698125666|0.667|0.444|0.24811|27|12|0.001678476744186|0.087762709302326|43.630001068115|2007-08-26|-0.3682|2014-10-19|0.30851|2012-10-14
2024-03-03 22:19:42|WEEKLY|08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP|20.708692659231|47|0.93376918988347|0.1895|1|2|0.16418|23.4|0.21637|48|-0.14214047004088|3|29.71|0.04689|0.14136|0.15584721636893|0.18792156493682|1255.1897391355|633.90418113666|593.90861113434|0.667|0.429|0.17222|42|20|0.0028602472952087|0.06366486862442|74.809997558594|2006-02-26|-0.34873|2004-05-30|0.44291|2004-06-06
2024-03-03 22:19:44|WEEKLY|08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM|24.268411826881|3|1.2521962484412|0.0649|1|1|0.06489|27.9|0.19902|19|0.19901921629207|19|38.79|0.11601|0.17941|0.24825092032535|0.35793359779682|864.61740602723|1372.7637797642|581.24996895591|0.515|0.394|0.14825|33|11|0.0023086037441498|0.053395959438377|61.990001678467|2008-01-13|-0.29642|2015-01-18|0.26471|2008-11-09
2024-03-03 22:19:45|WEEKLY|08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP|11.517277284132|14|0.85090762917632|0.1452|1|2|0.112|13.9|-0.07388|15|-0.0081990265729268|19|36.31|0.31331|0.39661|0.60335506882722|0.84010465304859|17687.396703625|4704.553880201|442.67513229763|0.6|0.371|0.19588|35|15|0.0028995093457944|0.072726884735202|252.71000671387|2006-02-26|-0.30806|2008-01-27|0.44657|2005-12-25
2024-03-03 22:19:46|WEEKLY|08468|19029|/equities/united-wire-factories|TADAWULALL|27.557296321201|13|1.647567892933|0.1069|1|1|0.1069|32.1|-0.19431|9|-0.19430607154276|9|33.37|0.03462|0.11215|0.12218914319641|0.13076194250014|212.27928472635|173.53974937627|127.43151168544|0.579|0.421|0.1827|19|8|0.001777213622291|0.061892941176471|57.25|2014-08-10|-0.37343|2017-03-05|0.58118|2020-09-20
2024-03-03 22:19:46|WEEKLY|08469|11670|/equities/astra-indust|TADAWULALL|132.49379519204|102|11.668734935988|2.7488|1|2|2.49061|167.2|1.06897|81|1.0689655094209|81|41.29|0.0138|0.10217|0.067806845370977|0.15684185998864|113.29660697366|199.50357651979|410.20609380131|0.529|0.412|0.17792|17|5|0.0029354919053549|0.067762876712329|174|2024-03-03|-0.21457|2008-10-12|0.28968|2021-06-13
2024-03-03 22:19:47|WEEKLY|08470|1142328|/equities/ataa-educational-co|TADAWULALL|67.766132201792|14|4.6991442521104|0.0847|1|1|0.0847|79.4|-0.11927|7|0.32107849347504|108|32.43|-0.0566|-0.01237|-0.061628775974903|0.1393064325772|64.769768537564|126.49737324|248.90282907639|0.714|0.286|0.18293|7|5|0.00450975|0.065360875|85.5|2024-01-14|-0.09238|2022-03-27|0.13534|2023-06-11
2024-03-03 22:19:49|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
2024-03-03 22:19:50|WEEKLY|08472|11753|/equities/atheeb-telecom|TADAWULALL|71.178503100767|27|8.9823037355469||0|0|1.18605|97.1|0.48446|34|0.48445628023982|34|30.39|-0.16503|0.78171|0.35563993031395|0.30070261125256|220.80195857248|135.43390514343|46.981749638494|0.261|0.217|0.32482|23|3|0.010225875862069|0.069936165517241|272.46600341797|2009-08-02|-0.70166|2021-08-01|2.29154|2023-07-02
2024-03-03 22:19:50|WEEKLY|08473|11638|/equities/axa-cooperative|TADAWULALL|30.064004003148|8|2.161999047087|0.1792|1|1|0.17915|36.2|-0.0365|39|-0.036497498223701|39|29.88|-0.04791|0.03511|0.0026319174510963|0.055385068943527|50.641940423966|128.94085591035|207.09383129828|0.72|0.48|0.26151|25|11|0.0030193899204244|0.083982984084881|42.810001373291|2021-08-08|-0.30518|2011-09-18|0.48462|2011-04-10
2024-03-03 22:19:51|WEEKLY|08474|11688|/equities/al-ahsa-dev.|TADAWULALL|22.41147127397|8|2.0045096389217||0|0|0.72189|29.1|-0.0208|14|-0.020799852860511|14|32.18|0.0658|0.1617|0.15024956939985|0.25314811190809|334.45630038968|441.77339055701|528.13065649137|0.55|0.35|0.22402|40|15|0.0035461978361669|0.078092843894899|114.37999725342|2006-02-19|-0.40116|2006-11-12|0.68354|2006-05-21
2024-03-03 22:19:52|WEEKLY|08475|997125|/equities/baazeem-trading-co|TADAWULALL|61.054215797748|6|3.5319285760436|0.0614|1|2|0.02|71.4|-0.12108|20|-0.12108257200595|20|39.78|0.15262|0.21682|0.27035432892412|0.35004919438288|264.22423183337|229.9754301599|165.6612623055|0.667|0.444|0.19256|9|5|0.0029679889807163|0.073891101928375|160.39999389648|2021-07-11|-0.15757|2020-03-15|0.38554|2021-06-13
2024-03-03 22:19:54|WEEKLY|08476|11723|/equities/nat-shipping-co|TADAWULALL|23.611653764082|84|1.1461151576596|0.6981|1|2|0.65432|26.8|-0.11723|12|-0.11723157363666|12|29.44|0.00358|0.11116|-0.05447219623292|-0.032738948465901|14.93640613624|67.494438493641|1042.8015538212|0.488|0.244|0.18853|41|15|0.0033116356589147|0.065916302325581|54.029998779297|2006-02-05|-0.35007|2017-07-09|0.54236|2004-06-06
2024-03-03 22:19:55|WEEKLY|08477|11730|/equities/mubarrad|TADAWULALL|2.172747346841|12|0.15408421454075|0.211|1|1|0.21101|2.64|0.41274|73|0.41273623000252|73|32.08|-1.03337|1.28261|0.30629251883668|0.44223361262431|901.93889280846|1399.6604819897|1056.0000419617|0.45|0.325|0.40438|40|11|0.042907673879444|0.086845680061824|34.349998474121|2016-09-18|-0.94767|2014-10-19|14.95745|2014-10-12
2024-03-03 22:19:56|WEEKLY|08478|103949|/equities/bawan|TADAWULALL|43.105034164387|16|2.9161409549063|0.3471|1|2|0.327|48.9|-0.18871|4|-0.060606060606061|21|30.41|-0.03814|0.02423|0.044385904193714|0.12950247032337|71.81245894568|108.1303069107|134.89655593346|0.529|0.353|0.17972|17|6|0.0018430639097744|0.064788703007519|70.833305358887|2014-08-24|-0.21782|2016-01-24|0.60331|2014-01-05
2024-03-03 22:19:57|WEEKLY|08479|11668|/equities/bci|TADAWULALL|30.476798636401|2|1.3144601039039|-0.0116|1|1|-0.01161|34.05|-0.10807|13|-0.10807295210866|13|42.53|0.049|0.11422|0.06154951519863|0.08111535048851|143.62474585887|158.6978695044|45.039682439566|0.474|0.421|0.17298|19|7|0.00023377008652657|0.062770086526576|78.599998474121|2008-06-29|-0.25135|2008-10-12|0.30115|2008-11-09
2024-03-03 22:19:57|WEEKLY|08480|1167201|/equities/bindawood-holding-co|TADAWULALL|6.2110373948932|2|0.33965420806009|0.0084|1|1|0.0084|7.2|-0.14791|26|-0.07597533762911|6|35|0.04249|0.05322|0.035001190132525|-0.07597533762911|104.629915189|92.402|68.181813666315|0.6|0.2|0.17805|5|4|-0.0014842045454545|0.049039034090909|13.10000038147|2020-11-01|-0.10811|2022-11-13|0.17614|2020-11-01
2024-03-03 22:19:59|WEEKLY|08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM|17.817233893311|12|0.81240515208448|0.0909|1|2|0.0234|19.24|0.93425|93|0.93425071747952|93|32.77|0.09393|0.18955|0.26389833212726|0.34330231206881|1174.3966464271|1824.4004875587|1202.4999677762|0.513|0.41|0.17289|39|10|0.0031104887509697|0.059035259891389|81.129997253418|2006-07-09|-0.28138|2006-05-14|0.29985|2006-04-09
2024-03-03 22:20:00|WEEKLY|08482|1141640|/equities/bonyan-reit|TADAWULALL|9.1851234386964|12|0.26324804278983|0.0088|1|2|-0.00613|9.73|-0.06298|17|0.081081110106961|103|31.33|-0.04144|-0.0089|-0.017483194979356|0.0052627168308441|94.15167544823|100.47989952|108.11110602485|0.333|0.222|0.06947|9|2|0.00045194539249147|0.027121979522184|10.60000038147|2021-08-08|-0.07766|2020-03-22|0.10306|2018-08-19
2024-03-03 22:20:01|WEEKLY|08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM|34.614521954029|8|1.9433814391033|-0.0826|1|1|-0.08262|37.75|-0.08416|21|-0.084161956410726|21|31.1|0.00791|0.08464|0.12633777352055|0.17091319556236|381.31909431367|425.28517745106|877.90693780292|0.512|0.39|0.15778|41|15|0.0026494383775351|0.057938814352574|60.470001220703|2005-12-18|-0.21026|2008-11-30|0.27247|2011-03-13
2024-03-03 22:20:02|WEEKLY|08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP|75.160851073396|10|5.1463824669084|0.1553|1|2|0.0919|90.3|-0.29219|19|0.2531328041251|35|36.65|0.03095|0.12769|0.028871474861184|0.10078994040289|88.571648036235|147.82608288078|259.18485262995|0.391|0.304|0.18119|23|5|0.0024945892018779|0.0662275|92.800003051758|2024-02-25|-0.27652|2014-08-10|0.40013|2014-08-03
2024-03-03 22:20:03|WEEKLY|08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM|191.15397501745|109|13.782008327515|0.8636|1|2|0.66234|230.6|-0.17477|15|0.35067168470854|101|26.22|-0.04769|0.15473|0.03922549696072|0.12750742148038|100.03762474207|221.6281170767|2487.5943335082|0.37|0.296|0.22045|27|5|0.0067381004901961|0.075949362745098|244|2024-03-03|-0.48324|2013-10-27|0.87435|2013-10-20
2024-03-03 22:20:05|WEEKLY|08486|11640|/equities/buruj|TADAWULALL|18.863533938558|42|1.3360377130038||0|0|0.0902|22.24|0.02392|52|-0.1397452155693|6|32.57|-0.03714|0.15272|0.079451806152048|0.28441755197788|-20.917227519156|268.73245110387|102.11202511465|0.571|0.333|0.26596|21|7|0.0028725103448276|0.0878128|160.13000488281|2011-11-06|-0.40619|2011-11-20|0.60521|2011-10-30
2024-03-03 22:20:05|WEEKLY|08487|40966|/equities/national-medical-care-co|TADAWULALL|164.69457435549|77|13.760464344183|1.9326|1|1|1.93255|200|-0.04122|15|0.41189320701152|65|33|0.03422|0.07825|0.032841744919505|0.12920229365809|118.70327206429|171.6041334155|163.93442622951|0.667|0.333|0.19821|15|7|0.0020969176882662|0.067983467600701|224|2024-02-25|-0.32172|2013-03-24|0.20172|2014-12-28
2024-03-03 22:20:06|WEEKLY|08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP|110.73467432032|14|8.088441893228|0.129|1|1|0.12898|134.8|-0.02922|13|-0.029217738212317|13|39.4|0.04305|0.09217|0.31236741312731|0.28024835831151|294.74192737769|204.56256584887|221.8930091387|0.333|0.267|0.15216|15|4|0.0019589072847682|0.050803741721854|208.5|2014-08-10|-0.16449|2016-01-10|0.16017|2015-09-13
2024-03-03 22:20:07|WEEKLY|08489|11675|/equities/chemanol|TADAWULALL|-19.752450829089|91|0.82748377500003|0.5595|-1|1|0.55949|17.18|0.61019|67|0.61019048793825|67|32.14|-0.10554|0.09303|-0.085533171772667|-0.050033264410993|18.595917913556|44.373797620859|62.404649025344|0.545|0.318|0.19648|22|5|0.0016279799247177|0.061680614805521|49.700000762939|2022-05-01|-0.44156|2016-09-18|0.86475|2016-07-17
2024-03-03 22:20:08|WEEKLY|08490|11637|/equities/ace-arabia-corporative|TADAWULALL|28.518920824625|12|2.9525338652364|0.4452|1|1|0.44518|32.95|-0.20891|10|-0.028647979712985|22|49.47|0.32886|0.46036|0.35314527564253|0.55836189944705|340.09484506179|512.72572843045|43.213115754675|0.667|0.467|0.24439|15|6|0.0010765869853918|0.085486002656043|235|2012-11-11|-0.47743|2014-09-07|0.38528|2012-08-05
2024-03-03 22:20:10|WEEKLY|08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-20.733237484396|8|0.99375665999466||0|0|-0.12952|19.36|-0.13546|6|-0.13546203542571|6|29.15|0.09147|0.18712|0.17397728331245|0.17397728331245|191.47430019372|191.47430019372|110.94555738627|0.4|0.4|0.15649|20|4|0.00141|0.053674966101695|32.299999237061|2014-09-07|-0.37178|2017-02-26|0.61025|2020-11-01
2024-03-03 22:20:10|WEEKLY|08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP|154.95949580618|14|10.280169081861|0.112|1|2|0.08824|185|-0.13491|14|-0.13491126066129|14|33.65|0.05269|0.10161|0.14736241960097|0.39602721158096|102.6226763753|193.4494896425|354.40612508831|0.412|0.235|0.19337|17|7|0.0031211282051282|0.063782393162393|194|2024-03-03|-0.19757|2015-01-04|0.2212|2016-01-31
2024-03-03 22:20:11|WEEKLY|08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM|-15.550509303691|25|0.80845366716517||0|0|0.11027|14.04|-0.22581|19|0.051129349253033|25|26.97|-0.03808|0.03193|-0.015984552283891|0.063865694406891|47.205405771264|162.13934459008|37.192052879081|0.533|0.333|0.20943|30|11|0.00022051620648259|0.066238859543817|39.130001068115|2008-01-13|-0.28184|2018-01-07|0.29924|2017-12-10
2024-03-03 22:20:12|WEEKLY|08494|1073180|/equities/derayah-reit|TADAWULALL|-8.3659040915343|73|0.20363465903114|0.2619|-1|1|0.26186|7.78|0.17859|65|0.17859476310544|65|39.67|0.04386|0.0736|0.050683534844246|0.17859476310544|108.75674943|117.859|90.046295146516|0.333|0.167|0.0841|6|2|-0.00013322580645161|0.026889258064516|13.89999961853|2021-08-08|-0.10619|2022-06-19|0.09783|2020-04-05
2024-03-03 22:20:13|WEEKLY|08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH|281.28667268141|15|15.337771703854|0.2098|1|2|0.18043|325.8|0.3954|74|0.39540267333016|74|38.6|0.27991|0.31507|0.57213006997119|0.9477012777963|286.4023615|348.85|591.28856046337|0.6|0.4|0.16992|5|2|0.0093420289855073|0.056580676328502|346.79998779297|2024-02-25|-0.08103|2022-12-11|0.14554|2022-10-09
2024-03-03 22:20:14|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
2024-03-03 22:20:15|WEEKLY|08497|943613|/equities/elect-indus|TADAWULALL|3.2831603269832|56|0.29227991961583|2.7232|1|1|2.72321|4.17|0.02946|67|0.88808915419719|68|28.47|-3.58167|2.90046|0.082879000707444|0.14868111529454|110.70933143578|114.54075409108|158.55512908144|0.333|0.2|0.58837|15|6|0.14558325726141|0.067350518672199|25.89999961853|2016-07-10|-0.96143|2016-09-25|24.18987|2017-07-02
2024-03-03 22:20:16|WEEKLY|08498|11740|/equities/emaar-econ-city|TADAWULALL|-8.305369969843|27|0.30641986404963||0|0|0|8.04|-0.05956|20|-0.059560892488345|20|31.04|-0.0197|0.05475|-0.0027975257833938|-0.020108921465479|63.585373222626|64.491042504178|22.179310239594|0.643|0.429|0.20433|28|12|-0.00024957541899441|0.070644547486034|39|2006-10-22|-0.23636|2008-01-27|0.35938|2007-03-11
2024-03-03 22:20:17|WEEKLY|08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL|13.698866475578|43|1.2103778160426|0.3987|1|2|0.34434|17.1|-0.2219|20|-0.22190477370058|20|30.58|-0.17209|0.0497|-0.22374953168718|-0.22374953168718|10.821099441766|10.821099441766|8.1833842994105|0.368|0.368|0.31333|19|4|0.0013869983948636|0.098514847512039|557.21997070312|2012-07-08|-0.66641|2014-10-12|1.46683|2014-10-19
2024-03-03 22:20:18|WEEKLY|08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP|-39.164105997317|29|1.1713687929288||0|0|0.15976|35.5|-0.05472|11|-0.054715405533667|11|29.98|0.03925|0.09466|0.042541469359705|0.024199015789052|179.88516779306|119.1388794298|87.330870030594|0.476|0.31|0.13806|42|11|0.00089780108780109|0.047416915306915|179.69999694824|2006-02-19|-0.50943|1999-05-23|0.19868|2006-05-21
2024-03-03 22:20:20|WEEKLY|08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH|47.307487072521|54|2.5641709758265||0|0|0.38173|55.2|0.03234|18|0.032338912388421|18|37.28|0.01145|0.0865|0.08838589246506|0.082778086882231|238.64428457907|184.12731561072|96.318268086214|0.56|0.4|0.19174|25|8|0.0010891675126904|0.063102771573604|119|2006-02-19|-0.25288|2006-05-14|0.26528|2007-02-18
2024-03-03 22:20:21|WEEKLY|08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP|84.186570673285|56|4.521143108905|0.2229|1|1|0.22291|98.2|0.93701|90|0.93700787401575|90|30.47|-0.01188|0.34871|0.31622752393069|0.44523913660882|692.29292824644|802.29564051431|402.95442579612|0.421|0.316|0.21939|19|6|0.0064519558359621|0.064038596214511|117.03125|2021-09-26|-0.58256|2014-10-19|1.1378|2013-10-20
2024-03-03 22:20:21|WEEKLY|08503|11692|/equities/fipco|TADAWULALL|44.023468393739|43|3.6511634383231|0.2725|1|1|0.27251|54.4|0.4901|79|0.49009897250566|79|27.76|0.05281|0.23002|0.26531541571706|0.36097447383668|1115.7036738688|2950.6008294488|543.45654627378|0.452|0.381|0.17096|42|6|0.0045174503311258|0.075275173841059|256.82000732422|2006-02-26|-0.63462|1999-05-09|1.51579|1999-07-11
2024-03-03 22:20:22|WEEKLY|08504|11736|/equities/ahmed-fitaihi|TADAWULALL|3.2038008305654|2|0.23206638186426|0.1277|1|2|0.03175|3.9|-0.07082|29|0.026817098244145|8|28.3|-0.32821|0.65276|0.079877140394515|0.12518802720696|236.14654376664|397.47033514095|270.83332919412|0.605|0.442|0.30789|43|14|0.019593834154351|0.073170024630542|25.200000762939|2014-10-12|-0.8993|2017-07-09|9.02417|2017-07-02
2024-03-03 22:20:23|WEEKLY|08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP|70.691714267831|5|5.3694283230767|0.2549|1|2|0.07721|86.5|-0.40877|17|0.12292979857318|58|32.28|-0.14506|0.09177|0.0071793845669672|0.080628832198891|35.141280403569|209.12475686333|1119.0168148327|0.625|0.375|0.16545|40|16|0.0056330501930502|0.058191652509652|185.80000305176|2006-02-26|-0.80101|2006-01-15|3.99089|2006-01-22
2024-03-03 22:20:25|WEEKLY|08506|11639|/equities/gulf-general|TADAWULALL|-8.5715962948378|22|0.39609810887994|-0.0554|-1|1|-0.0554|7.62|1.23019|67|1.2301943122094|67|35.3|-0.05253|0.16498|0.18002460283563|0.27646866449236|178.50680546836|187.74784247912|50.363515055668|0.3|0.2|0.2307|20|6|0.0022020220082531|0.083825295735901|46.840000152588|2012-10-14|-0.50987|2014-10-19|0.7214|2016-07-10
2024-03-03 22:20:26|WEEKLY|08507|11625|/equities/gulf-union|TADAWULALL|14.780624750575|68|0.87312495598521||0|0|0.70495|17.22|0.32656|58|0.40639983830933|74|37.24|0.00969|0.07369|0.043706679259243|0.040039153984955|116.65290185018|116.34384898693|17.076556861084|0.714|0.333|0.29005|21|12|-0.00026949352179034|0.086525359246172|107.80000305176|2007-12-09|-0.25428|2011-03-06|0.24437|2020-10-04
2024-03-03 22:20:27|WEEKLY|08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP|46.859494184453|2|2.9968353990056|0.0036|1|1|0.0036|55.8|0.02456|29|-0.0034965167879689|27|32.2|0.04658|0.09866|0.090064549996696|0.19673818012181|155.98286587696|262.72232291162|199.64221006766|0.68|0.4|0.21358|25|15|0.0022454714640198|0.070118560794045|123.91112518311|2021-02-07|-0.2569|2011-03-06|0.34759|2021-02-07
2024-03-03 22:20:28|WEEKLY|08509|19032|/equities/hail-cement|TADAWULALL|-12.48067089966|22|0.42406306222479|0.0051|-1|1|0.00513|11.64|-0.05645|21|-0.056451599258041|21|34.44|0.00335|0.0574|-0.038620707243989|-0.032074623649651|67.802774070679|78.074152168946|96.198346912026|0.444|0.333|0.16369|18|6|0.00070624024960999|0.047773978159126|30.5|2014-09-28|-0.18815|2020-03-15|0.26429|2020-01-19
2024-03-03 22:20:29|WEEKLY|08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP|30.703359780565|3|1.9439921802713|0.0542|1|2|-0.01218|36.5|-0.0932|26|-0.095046837539237|11|42.71|-0.00873|0.05444|0.03647519759356|0.082032476747686|110.61017838731|144.11772215537|150.76415274798|0.765|0.412|0.17882|17|9|0.0011879395604396|0.053519835164835|95.714324951172|2015-04-26|-0.18548|2020-11-01|0.12637|2014-12-28
2024-03-03 22:20:30|WEEKLY|08511|1178933|/equities/international|TADAWULALL|220.78942110129|38|13.903526299572|0.5838|1|1|0.58384|262.6|-0.18598|30|0.61861751651465|45|29.33|-0.002|0.05681|0.2163187745934|0.61861751651465|131.75890524|161.862|397.87879712654|0.667|0.333|0.22261|3|2|0.0124552|0.07703944|265|2024-03-03|-0.12754|2022-11-13|0.225|2022-04-10
2024-03-03 22:20:31|WEEKLY|08512|11743|/equities/jabal-omar|TADAWULALL|22.370418413371|9|1.5363746095032|0.0927|1|1|0.09272|26.4|0.09839|20|0.09838704882569|20|36.04|0.00213|0.08921|0.1296609213797|0.14404745469383|334.67872330007|222.5082137155|122.61959487491|0.565|0.348|0.17616|23|9|0.0012337514934289|0.060770752688172|88.75|2015-03-22|-0.19151|2008-01-27|0.21519|2015-02-22
2024-03-03 22:20:32|WEEKLY|08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL|-7.0028397858034|27|0.2193104722471||0|0|0.04902|6.79|0.01258|22|0.012582800886635|22|33.1|0.05395|0.09239|0.021566443547896|0.028752117141172|116.85824161358|114.66732466595|46.506847838654|0.8|0.5|0.09491|10|4|-0.0018004761904762|0.034818319327731|15.89999961853|2017-05-14|-0.12368|2020-03-15|0.17647|2020-10-04
2024-03-03 22:20:33|WEEKLY|08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL|-13.625863805929|29|0.43625204666165||0|0|-0.08638|13.08|-0.125|52|-0.12500001732693|52|36|-0.02507|0.02473|0.066729033191059|0.066729033191059|118.0965467325|118.0965467325|134.56789675279|0.375|0.375|0.12594|8|2|0.0012975|0.038606867088608|17.260000228882|2021-06-06|-0.14676|2020-04-26|0.09738|2020-04-19
2024-03-03 22:20:33|WEEKLY|08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-15.860924022672|29|0.48229032120588|-0.0405|-1|1|-0.04054|15.4|-0.1028|15|0.29472655190545|73|45.95|-1.23044|2.37529|0.41239461478559|0.6761659498678|776.54039091404|850.33174119662|980.8916626772|0.364|0.227|0.43521|22|6|0.034169749759384|0.048210404234841|152.25|2014-10-12|-0.91102|2014-10-19|9.03185|2017-07-02
2024-03-03 22:20:35|WEEKLY|08516|11656|/equities/jazan-dev-co|TADAWULALL|14.509674061271|10|0.82344214487975||0|0|0.09804|16.8|-0.07084|27|-0.070844682577176|27|32.13|0.06143|0.19916|0.17177177437119|0.22991815444461|173.84455058789|321.48166662826|347.82607665488|0.425|0.375|0.2113|40|8|0.0030073183925811|0.077033323029366|146.19999694824|2006-02-26|-0.45657|1999-03-21|0.34739|2005-06-12
2024-03-03 22:20:36|WEEKLY|08517|19023|/equities/jouf-cement|TADAWULALL|11.24551403191|15|0.34794739685586|-0.0441|1|1|-0.04412|11.7|0.31573|56|0.31572892081984|56|32.71|-0.00549|0.06859|0.01896772595383|0.063904023258555|105.9516978437|137.2181667456|78.576222562089|0.524|0.333|0.12662|21|6|0.00058523537803138|0.046282810271041|30.020000457764|2014-09-14|-0.24428|2014-10-12|0.34212|2016-07-17
2024-03-03 22:20:37|WEEKLY|08518|19030|/equities/kec|TADAWULALL|12.597783320428|4|0.75407227102872|-0.004|1|1|-0.00403|14.82|0|33|0|33|33.24|0.06074|0.12525|0.16434741969027|0.18440288063618|448.66553724967|255.97196818823|157.65957761966|0.619|0.381|0.20879|21|12|0.0020095292439372|0.069564051355207|33.700000762939|2015-05-10|-0.24211|2012-06-10|0.25133|2021-02-21
2024-03-03 22:20:38|WEEKLY|08519|11746|/equities/kingdom|TADAWULALL|-7.3780852110755|77|0.13824777290511||0|0|0.18377|7.24|-0.15524|16|-0.15523810613723|16|35.36|0.01752|0.09722|0.06533960461762|0.044239781168425|144.75021717404|100.16509050495|34.774254933913|0.636|0.455|0.15301|22|10|-0.0003838056206089|0.057168676814988|28.5|2014-05-11|-0.21143|2011-03-06|0.20948|2009-04-19
2024-03-03 22:20:39|WEEKLY|08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL|14.09497782348|11|0.89500730316374|0.1955|1|2|0.1804|16.62|-0.02326|18|-0.029902459433805|17|30.08|-0.01353|0.05208|-0.052016627273658|-0.031205506025911|60.567521847115|84.313148830682|49.050321563771|0.538|0.308|0.18417|13|5|-0.00077314214463841|0.060229177057357|34.138973236084|2016-07-10|-0.20853|2020-11-01|0.27073|2020-11-22
2024-03-03 22:20:41|WEEKLY|08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP|175.76416055025|53|14.145278799332||0|0|1.20322|219|0.10424|63|0.10424031245472|63|46.8|0.05228|0.14579|0.10424031245472|0.10424031245472|110.424|110.424|438|0.2|0.2|0.18412|5|1|0.0062609440559441|0.069244755244755|225|2024-02-18|-0.18301|2020-03-15|0.16197|2023-11-05
2024-03-03 22:20:41|WEEKLY|08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM|41.134583829455|10|2.8226623240854|0.1148|1|2|0.04487|48.9|-0.16033|42|-0.057632469973312|31|29.33|-0.0288|0.06422|0.0075647950366058|0.065584998953663|76.112964698707|160.92032942797|569.26659670835|0.593|0.444|0.19247|27|10|0.0034943945068664|0.065110761548065|57.733360290527|2022-10-30|-0.32301|2017-07-09|0.50429|2017-07-02
2024-03-03 22:20:42|WEEKLY|08523|11696|/equities/natl-metal|TADAWULALL|16.94883392687|10|1.0870553704258|0.0297|1|1|0.02971|20.1|-0.04834|19|-0.054822329029438|17|36.06|0.14403|0.27371|0.26464683995597|0.38060575862095|220.91986732229|1436.8850921751|294.72140579981|0.545|0.455|0.23603|33|10|0.0035576146788991|0.0837611676397|105.66999816895|2006-02-26|-0.40097|2006-11-12|0.47689|2003-08-24
2024-03-03 22:20:43|WEEKLY|08524|11615|/equities/malath|TADAWULALL|-20.945917188476|22|1.1724146748828|-0.0832|-1|1|-0.08324|19.78|0.2932|24|0.29320115983548|24|47|0.27514|0.3332|0.23251223352423|0.21549504368|340.13534116011|154.76264351545|29.308047581468|0.556|0.333|0.30294|18|10|0.0011735178777393|0.091488800461361|279.73001098633|2007-12-09|-0.2831|2014-12-21|0.54614|2007-08-19
2024-03-03 22:20:44|WEEKLY|08525|11729|/equities/makkah-constru|TADAWULALL|74.611083465116|16|4.2129721782947|0.21|1|1|0.21001|87|-0.08951|24|-0.089510510851453|24|34.38|0.0495|0.1197|0.058200337807878|0.031465097089871|185.6308856664|116.33962950655|397.62341561695|0.486|0.351|0.15158|37|12|0.0022062082362082|0.056501064491065|247.80000305176|2006-02-26|-0.32479|2006-04-23|0.3806|2007-05-06
2024-03-03 22:20:46|WEEKLY|08526|11616|/equities/medgulf|TADAWULALL|14.898227028178|42|1.0872576064115|0.9203|1|1|0.92025|18.3|-0.17641|5|-0.17641419930494|5|35.91|0.0064|0.12897|-0.0011631339819989|0.061662992784376|58.341627042376|106.09441708028|39.439652231162|0.478|0.348|0.24597|23|5|0.0011407727797001|0.085957566320646|143.19000244141|2014-11-02|-0.27674|2014-12-14|0.48931|2014-12-28
2024-03-03 22:20:47|WEEKLY|08527|1141642|/equities/mefic-reit|TADAWULALL|-5.0535519439044|29|0.10639932305029||0|0|0.00615|4.85|-0.05196|14|-0.05195608834123|14|31.13|0.0184|0.04201|-0.039321266541696|-0.031933952865936|81.240319118774|87.249169416488|56.39534522676|0.625|0.5|0.12766|8|3|-0.0016562815884477|0.036493321299639|10.560000419617|2019-03-17|-0.09324|2020-03-15|0.19865|2020-10-04
2024-03-03 22:20:48|WEEKLY|08528|11709|/equities/mesc|TADAWULALL|20.742026425073|14|1.5859911916424|0.3278|1|2|0.30524|25.4|-0.29045|6|0.28668938396953|29|24.97|-0.03847|0.04043|-0.080548703125028|-0.13161676292905|9.4867484535602|13.484870482475|47.150547841382|0.667|0.394|0.2173|33|19|0.00079982078853047|0.077142508960574|100.30000305176|2008-06-22|-0.26186|2008-10-12|0.51773|2014-08-31
2024-03-03 22:20:48|WEEKLY|08529|969107|/equities/middle-east-healthcare-co|TADAWULALL|93.037419995928|19|9.4208597470443|0.7513|1|2|0.7147|119|0.79483|28|0.79482931899987|28|36|0.05669|0.11911|0.20583728397467|0.17720377257446|238.58296704159|158.57715411228|154.04530744337|0.545|0.364|0.21128|11|4|0.0022253140096618|0.062365652173913|134.39999389648|2024-02-11|-0.22315|2018-08-19|0.31663|2024-02-11
2024-03-03 22:20:49|WEEKLY|08530|953109|/equities/middle-east-paper-co|TADAWULALL|36.151991382374|11|3.1644022419651|0.3609|1|1|0.36095|46|-0.20845|13|-0.20844690372879|13|26.53|0.0256|0.12174|0.17694690019597|0.31980392498734|167.90952448644|256.58837324455|127.49445029243|0.412|0.294|0.16275|17|6|0.0022440130151844|0.067499652928416|51.001293182373|2022-08-14|-0.29199|2016-09-25|0.33096|2016-09-18
2024-03-03 22:20:51|WEEKLY|08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH|102.61458539548|7|6.9710607301472|-0.0032|1|1|-0.00325|122.8|-0.17333|24|-0.088541642521266|19|32.26|-0.16859|0.27845|0.11858151001569|0.27047116482454|184.87286536628|354.98193996215|1880.551287997|0.478|0.304|0.20347|23|9|0.0074244117647059|0.060700975935829|140.39999389648|2023-06-25|-0.54813|2014-10-19|1.00205|2014-10-12
2024-03-03 22:20:52|WEEKLY|08532|1054997|/equities/mulkia-gulf|TADAWULALL|-6.3928531941846|119|0.10948199493669|0.3719|-1|1|0.3719|6.08|0.09514|63|0.095138335715224|63|53|0.03834|0.08239|0.095138335715224|0.095138335715224|109.514|109.514|66.230933786332|0.25|0.25|0.07324|4|1|-0.0010897575757576|0.023389696969697|10.520000457764|2021-07-11|-0.08571|2022-11-13|0.10345|2020-10-04
2024-03-03 22:20:53|WEEKLY|08533|1054998|/equities/musharaka|TADAWULALL|-6.0208318820834|135|0.12707458889829||0|0|0.45761|5.63|0.18395|47|0.18395290760595|47|50.25|0.06756|0.11749|0.083583148001936|0.083583148001936|116.40714795|116.40714795|54.448743049891|0.5|0.5|0.08058|4|1|-0.0015919701492537|0.026256597014925|12|2021-07-18|-0.10976|2020-03-29|0.11096|2020-04-05
2024-03-03 22:20:53|WEEKLY|08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP|26.469289391866|52|2.4102371236913||0|0|1.74651|33.7|-0.22302|24|-0.22302156371107|24|30.77|0.02|0.09735|0.12702069933548|0.1644937807351|340.0441683111|217.16634320597|341.43871482964|0.615|0.333|0.21013|39|24|0.0031081294964029|0.07324274980016|84.98999786377|2006-02-19|-0.53048|2000-04-23|0.34128|2004-06-06
2024-03-03 22:20:54|WEEKLY|08535|40407|/equities/najran-cement|TADAWULALL|-11.421157464665|29|0.35038585970192||0|0|0.18354|10.32|-0.07602|20|-0.076023387328402|20|36.5|0.08635|0.14775|0.1317576739984|0.1536414286742|218.16679412029|222.94449464043|45.263158070854|0.5|0.438|0.16135|16|5|-0.00050209150326797|0.052251062091503|38.099998474121|2014-10-05|-0.12945|2020-03-22|0.25424|2020-10-04
2024-03-03 22:20:56|WEEKLY|08536|11695|/equities/nama-chems-co|TADAWULALL|31.389632601798|4|1.6285486825303|0.0048|1|2|-0.03581|35|0.04724|63|-0.10247355030948|44|25.1|-0.08823|0.18329|0.075439321200914|0.32224417561597|-4809.9910219094|588.41462941183|859.9508236805|0.54|0.38|0.27292|50|21|0.0065234817170111|0.0843426709062|120.33999633789|2006-02-19|-0.40281|2006-11-12|4.59716|2014-08-31
2024-03-03 22:20:57|WEEKLY|08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM|36.744324706845|12|1.989165219473|0.1478|1|2|0.07445|41.85|-0.10969|18|-0.097342919892132|4|27.94|-0.03099|0.10226|0.03955174718169|0.10483080203689|111.34576763354|125.35263493942|155.05742433872|0.353|0.176|0.13113|17|5|0.002244341563786|0.052428621399177|61.198566436768|2022-05-15|-0.3075|2016-09-25|0.34529|2016-09-18
2024-03-03 22:20:58|WEEKLY|08538|1116144|/equities/national-company-learning|TADAWULALL|141.10861852177|77|9.897128176663|1.6898|1|1|1.68976|170.8|1.20547|137|1.2054658174795|137|66.67|0.13305|0.34763|1.2054658174795|1.2054658174795|220.547|220.547|875.89745154748|0.333|0.333|0.17833|3|1|0.0088877173913043|0.073556920289855|175.80000305176|2024-02-25|-0.1406|2020-03-29|0.18847|2023-03-12
2024-03-03 22:20:59|WEEKLY|08539|11684|/equities/nat-gypsum-co|TADAWULALL|21.654825045303|9|1.3483919058788|0.0555|1|1|0.05546|25.5|0.00165|21|-0.037773314910545|14|27.6|0.02632|0.0994|0.14605797195856|0.17312328890313|490.85719946703|364.12226957092|154.07855695182|0.489|0.333|0.16903|45|15|0.007400488|0.0672248|219|2006-02-05|-0.88617|1999-07-18|7.68362|1999-08-29
2024-03-03 22:20:59|WEEKLY|08540|48637|/equities/northern-region-cement-co|TADAWULALL|-10.573205761557|30|0.18440192687675|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|-0.0011366608695652|0.042758643478261|29.10000038147|2014-09-28|-0.21481|2013-02-17|0.19342|2021-04-25
2024-03-03 22:21:01|WEEKLY|08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM|-9.5380575779643|7|0.40935254506157||0|0|0.11171|8.19|-0.16182|7|-0.16181815754284|7|29.43|0.01661|0.12618|0.02085886236061|0.060365884879363|81.060447660027|125.3649499153|21.552630474693|0.571|0.321|0.19564|28|12|0.00036286746987952|0.069465373493976|45.180000305176|2008-06-29|-0.47112|2014-10-19|0.42857|2016-09-18
2024-03-03 22:21:02|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
2024-03-03 22:21:03|WEEKLY|08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-64.37340778363|27|1.7343205631584||0|0|0.08642|59.2|-0.08604|35|-0.086036647994917|35|42|0.16004|0.22262|0.11808096446718|0.14813071511428|449.15614487064|362.42436618128|346.19882714793|0.533|0.367|0.13955|30|9|0.0018515241057543|0.046136446345257|215.5|2006-02-26|-0.34667|2006-05-14|0.31293|2006-05-21
2024-03-03 22:21:04|WEEKLY|08544|997128|/equities/raydan-co|TADAWULALL|23.91598216963|46|1.3554954661628||0|0|-0.02595|28.15|0.92014|70|0.92013725837871|70|29|-0.06479|0.10467|0.049468846468476|0.11691820131092|69.424484216192|86.028743634013|47.784755884305|0.545|0.364|0.2964|11|3|0.0027531593406593|0.077499450549451|69.91886138916|2021-07-25|-0.53164|2017-07-02|1.22637|2017-07-09
2024-03-03 22:21:05|WEEKLY|08545|11741|/equities/red-sea-housin|TADAWULALL|20.091324764225|7|1.4122463929394|-0.0404|1|1|-0.04039|23.76|0.0252|60|-0.20714288068031|10|35.4|-0.14396|0.08817|-0.11937095449509|-0.21150565722315|10.634038962661|14.787668678333|30.697674109138|0.52|0.28|0.23804|25|8|0.0016124915824916|0.077087878787879|138.91999816895|2008-08-03|-0.49734|2016-09-18|1.03162|2016-07-17
2024-03-03 22:21:07|WEEKLY|08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM|-31.32863871456|27|1.5127136282887||0|0|-0.04259|30.6|-0.14556|16|-0.14556035850826|16|33.11|0.10323|0.1555|0.146910054678|0.22908245063122|869.24009536221|957.77923230293|625.76689605233|0.632|0.395|0.12977|38|13|0.0022020404984424|0.048253325545171|42.900001525879|2022-05-15|-0.20447|2008-10-12|0.23861|2009-10-04
2024-03-03 22:21:08|WEEKLY|08547|994496|/equities/riyad-reit|TADAWULALL|-8.8554718383209|68|0.25901759831499|0.155|-1|1|0.15504|8.72|-0.18577|9|-0.0035588001849881|12|31.4|-0.05003|-0.00913|-0.0015400752733832|-0.014421613311409|93.389589808681|97.12499968|70.607287430635|0.5|0.2|0.11702|10|6|-0.00059254593175853|0.034328162729659|16.549999237061|2017-03-05|-0.10803|2017-11-12|0.11463|2020-10-04
2024-03-03 22:21:08|WEEKLY|08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM|34.707443004846|4|1.9808522045615|0.0794|1|1|0.07937|40.8|-0.18072|8|-0.18072289156627|8|41.39|0.11726|0.18094|0.20522757044902|0.34334870570246|524.44353924666|826.97791877736|744.52553093164|0.645|0.419|0.15211|31|13|0.0024180404354588|0.055589828926905|58.810001373291|2006-05-21|-0.24643|2008-10-12|0.18009|2008-10-19
2024-03-03 22:21:09|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
2024-03-03 22:21:10|WEEKLY|08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM|-85.128066628984|24|2.4856165301968||0|0|0.05212|78.2|-0.12836|12|-0.12836333547897|12|35.31|0.26612|0.33872|0.50215664948605|0.76591636649067|2321.5950503408|2645.2537905743|797.95913700261|0.556|0.361|0.14606|36|12|0.002614057187017|0.052549822256569|252.27000427246|2006-02-19|-0.26259|2006-05-14|0.2305|2006-06-04
2024-03-03 22:21:12|WEEKLY|08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM|-139.63625568933|66|4.6454195803616|0.0657|-1|1|0.06567|125.2|-0.19277|16|-0.19277108433735|16|27.98|0.04956|0.11328|0.174018268711|0.2095066556707|1096.1021275625|1305.9693526372|1512.0773065933|0.545|0.455|0.14692|44|15|0.0032067592592593|0.056830015432099|202.39999389648|2022-03-13|-0.36454|2008-10-26|0.24558|2008-10-19
2024-03-03 22:21:13|WEEKLY|08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP|312.57957928436|81|22.206805887962|1.1341|1|2|0.91156|380.4|-0.27401|4|-0.049393400894635|18|28.58|-0.06887|0.00966|-0.0095708198243108|0.032915652748|34.049998667267|71.756146124773|389.35517479904|0.677|0.419|0.22606|31|16|0.0032735714285714|0.074508788819876|407|2024-02-18|-0.51478|2006-04-23|0.47647|2006-06-11
2024-03-03 22:21:14|WEEKLY|08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL|3.0399566768989|2|0.21501442196022|0.0111|1|1|0.01108|3.65|-0.15403|17|-0.15403425206287|17|21.12|-1.07978|1.04536|1.2180459297532|1.7477852416263|310.61957486767|493.96430651794|462.02531597817|0.235|0.176|0.36604|17|2|0.073737416666667|0.084118666666667|14.359999656677|2021-12-19|-0.90637|2017-11-26|9.0262|2017-09-24
2024-03-03 22:21:15|WEEKLY|08554|11631|/equities/sagr-insurance|TADAWULALL|20.912840951145|27|1.8957198101084|0.3883|1|2|0.25714|26.4|-0.38158|3|-0.099133316306204|14|25.87|-0.1884|0.15708|-0.00017942692619333|0.10134559183009|7.5576177387356|44.6432841233|42.484711744185|0.613|0.387|0.26305|31|7|0.0069093961352657|0.084236050724638|121.43000030518|2009-10-18|-0.6506|2016-09-18|2.06444|2016-07-17
2024-03-03 22:21:15|WEEKLY|08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM|-34.286714138907|88|1.2122381734591|0.3559|-1|1|0.35586|30.5|-0.03367|18|-0.033673500528141|18|28.61|0.04385|0.0805|0.17142942681706|0.24204705063364|433.23257741742|353.46688040011|109.47594878612|0.536|0.321|0.2025|28|15|0.00142375|0.065059560810811|60|2022-04-24|-0.2463|2008-01-27|0.28744|2009-01-11
2024-03-03 22:21:17|WEEKLY|08556|11659|/equities/saudi-inv-bank|TADAWULALL|14.583967093096|7|0.63892890241168||0|0|-0.00852|16.3|0.70965|95|0.70965494700384|95|26.88|-0.28216|0.16456|0.051061287820143|0.055521779403299|88.923830837251|75.809701436229|565.97217324155|0.417|0.292|0.12347|48|13|0.017875308641975|0.048240949074074|40.400001525879|2005-12-04|-0.95409|2006-01-15|20.75|2006-01-22
2024-03-03 22:21:18|WEEKLY|08557|11686|/equities/saudi-adv-ind|TADAWULALL|27.702430647627|2|1.6325232446143|0.0259|1|2|0.00308|32.6|-0.18182|20|-0.051724137931034|19|35.97|0.11746|1.07639|0.32785527308925|0.5992881664714|1122.3034990961|2582.4859104265|2050.3143263997|0.611|0.361|0.18135|36|14|0.0052904552469136|0.086373310185185|212.53999328613|2000-05-07|-0.40704|2006-11-12|0.65905|2006-01-29
2024-03-03 22:21:19|WEEKLY|08558|11623|/equities/saico|TADAWULALL|14.459526987783|14|0.9401575817293|0.1588|1|2|0.13218|16.96|-0.22988|6|-0.084717467345697|24|44.16|0.05349|0.1391|-0.0016502244414903|0.092976591931973|51.552512161787|136.53054641091|28.084118655215|0.474|0.316|0.2633|19|5|0.0006431220657277|0.086858251173709|77.480003356934|2007-12-09|-0.275|2008-01-27|0.31385|2009-02-08
2024-03-03 22:21:20|WEEKLY|08559|11618|/equities/salama|TADAWULALL|20.79262206176|44|2.2274594399032|1.3718|1|2|0.93127|27.3|-0.344|18|-0.19565215373037|5|28.28|-0.21664|0.0378|-0.25384099534219|-0.25063052068655|0.292387768062|2.8699514790278|26.790970390837|0.586|0.345|0.33418|29|9|0.006403661645423|0.10034078794902|354.35000610352|2008-03-02|-0.60188|2016-09-18|1.6|2016-07-17
2024-03-03 22:21:21|WEEKLY|08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP|17.488296569262|15|1.1509848691517||0|0|0.06118|20.12|-0.05844|23|0.092198524956709|38|34.38|0.03815|0.12985|0.079302971029578|0.13895755740734|208.86914991075|279.64519127409|256.63265877096|0.541|0.324|0.17997|37|15|0.0022913608087092|0.068484564541213|71.360000610352|2006-02-26|-0.38599|2004-05-30|0.35922|2004-06-06
2024-03-03 22:21:23|WEEKLY|08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP|-94.660454426494|20|4.6002286400625||0|0|-0.16497|91.8|-0.14068|19|-0.14067605589742|19|35.56|0.39939|0.71906|1.0597561780874|1.3343137092359|7543.9601470307|6463.4895642573|1103.3654617664|0.529|0.412|0.17631|34|7|0.0045119788273616|0.07879085504886|421.60000610352|2006-02-19|-0.33358|2006-11-12|0.77135|2005-12-25
2024-03-03 22:21:24|WEEKLY|08562|11725|/equities/saudi-automoti|TADAWULALL|76.001205301711|12|6.3495979784497|0.4467|1|2|0.38095|95.7|-0.33784|4|0.46742210641968|43|32.95|-0.03523|0.10028|0.076114120046057|0.17140175645311|159.49643109207|492.21661132887|3680.7692484037|0.615|0.41|0.23712|39|14|0.0046570061728395|0.079949537037037|98.099998474121|2024-03-10|-0.39161|2004-05-30|0.37251|2005-06-19
2024-03-03 22:21:25|WEEKLY|08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM|-33.352221560664|8|0.78783580116761|0.0063|-1|1|0.0063|31.55|0.07726|21|0.077262385453214|21|35.67|-0.00189|0.02|0.040063870841428|0.040063870841428|108.03517362|108.03517362|108.45309781302|0.333|0.333|0.09007|6|2|0.00061542986425339|0.030538461538462|39.40909576416|2022-05-22|-0.10136|2020-03-15|0.07417|2022-02-27
2024-03-03 22:21:26|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
2024-03-03 22:21:27|WEEKLY|08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM|-50.570007584823|29|1.3400021468045||0|0|0.13889|46.5|-0.03915|21|-0.039145920517322|21|34.97|0.05972|0.12559|0.15007369561779|0.18572050622006|585.61363236342|481.43141541962|272.40773773475|0.556|0.389|0.14674|36|10|0.0016495104895105|0.049262478632479|127|2014-09-14|-0.23326|2006-04-23|0.21205|2009-05-03
2024-03-03 22:21:29|WEEKLY|08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP|26.909445068253|3|1.4468516439157|0.1018|1|2|0.03833|31.15|0.45303|72|0.45303003833142|72|41.23|0.30431|0.5327|0.74071183540282|1.0525893441937|1416.0960401095|1388.7294807378|389.37499523163|0.516|0.355|0.18777|31|9|0.0034298984375|0.07103565625|116.05999755859|2014-08-17|-0.5614|2001-11-04|1.50549|2001-10-21
2024-03-03 22:21:29|WEEKLY|08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP|4.5198102049202|5|0.37439114611573|0.0787|1|2|-0.04604|5.18|-0.3609|15|0.31250001960679|28|12.45|-0.28262|0.41062|0.028041773425264|0.04150682059447|147.33096307742|393.56335526927|941.81813019366|0.809|0.734|0.16033|94|17|0.031414940374787|0.069362436115843|57.75|2014-10-12|-0.90614|2014-10-19|9.00853|2016-09-18
2024-03-03 22:21:30|WEEKLY|08568|953110|/equities/saudi-company-hardware|TADAWULALL|34.029524725554|12|3.0853332188113|0.2395|1|2|0.09028|39.25|-0.16317|12|0.094950048951418|26|49.89|0.16415|0.2013|0.19265547243743|0.35035277586256|181.42762609683|175.8226912|84.107099314148|0.444|0.222|0.20766|9|4|0.0012424565217391|0.066380565217391|98.833381652832|2015-06-07|-0.21892|2018-07-29|0.84643|2015-05-24
2024-03-03 22:21:31|WEEKLY|08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM|17.518617337895|10|0.78712727429043|0.0311|1|1|0.03112|19.88|0.01294|50|-0.10422579822033|11|31.6|-0.00236|0.08021|0.020199491290107|0.10466986887431|77.732647109724|283.73195091335|166.63871460374|0.571|0.4|0.1476|35|11|0.0015630582959641|0.054397515695067|56|2006-03-05|-0.37925|2006-04-23|0.50847|2006-02-26
2024-03-03 22:21:32|WEEKLY|08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP|36.321156542501|12|2.4100381455119||0|0|0.24194|42.35|0.24482|18|0.24482385238839|18|40.27|0.05518|0.09481|0.031024775305892|0.058041097905592|106.05645974793|118.6152910855|76.999997225675|0.545|0.364|0.19366|11|4|0.00033185022026432|0.056154537444934|80.25|2015-07-05|-0.14647|2020-03-22|0.34545|2015-07-05
2024-03-03 22:21:34|WEEKLY|08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM|-10.489002437924|31|0.48866761307224|0.1763|-1|1|0.17632|9.67|-0.1554|7|-0.15539567674035|7|34.58|0.09018|0.16837|0.10456385131158|0.14658945610441|202.58520776896|192.61351631723|78.938776133012|0.542|0.333|0.19369|24|13|0.0010938372093023|0.064387546511628|35.5|2008-01-20|-0.27778|2016-01-24|0.27957|2014-12-28
2024-03-03 22:21:35|WEEKLY|08572|103952|/equities/saudi-marke|TADAWULALL|23.337837699672|8|1.5707208303542||0|0|0.10848|28.1|-0.08798|19|0.04773070906008|23|30.35|-0.07897|-0.00297|-0.057070490090085|-0.02783964815284|35.506411833198|66.450786650147|68.121213045987|0.706|0.471|0.20312|17|7|0.00043131931166348|0.066772562141491|105|2014-08-31|-0.21315|2014-10-05|0.25552|2014-03-02
2024-03-03 22:21:35|WEEKLY|08573|11633|/equities/saudi-re|TADAWULALL|21.239288202166|57|1.503570599278||0|0|0.51471|25.75|0.29813|56|0.29812659907049|56|30.24|-0.05857|0.00786|-0.044267599844979|-0.0060739804186594|45.242985121407|82.310422926219|139.18918918919|0.52|0.4|0.21551|25|11|0.0015711330049261|0.067810800492611|26.89999961853|2024-03-03|-0.19355|2008-10-12|0.27618|2015-01-18
2024-03-03 22:21:36|WEEKLY|08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH|43.64174631962|9|3.8987283296705|0.2788|1|2|0.23799|54.1|-0.22581|18|0.16752801500495|20|51.04|0.69663|0.96712|0.02053544331774|0.068010314546213|106.17358258961|137.22349379355|898.671073846|0.36|0.24|0.1759|25|6|0.0030352570093458|0.061570942367601|154.80000305176|2006-03-05|-0.38462|2006-04-23|0.36494|2006-05-21
2024-03-03 22:21:37|WEEKLY|08575|1097260|/equities/sedco-capital-reit|TADAWULALL|8.2885240679561|14|0.21215870759293|0.0534|1|1|0.05338|8.88|0.15868|48|-0.058270664055774|16|41.71|0.05955|0.09377|0.097611891019052|0.077254973788917|142.13718679371|122.67164945776|102.30414518702|0.571|0.429|0.10671|7|4|0.00033370491803279|0.03342|15.039999961853|2021-08-08|-0.09168|2020-03-22|0.10293|2020-10-04
2024-03-03 22:21:39|WEEKLY|08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP|27.837200208051|7|2.0144560315641|0.1543|1|2|0.10438|32.8|-0.14313|16|-0.14312798119264|16|28.81|0.01496|0.12109|0.10316987750062|0.13913485152528|140.92148111667|165.51347292367|201.35050579277|0.381|0.333|0.18638|21|7|0.0026237152209493|0.067494762684124|99.190002441406|2014-08-03|-0.27485|2014-08-10|0.40366|2014-08-03
2024-03-03 22:21:40|WEEKLY|08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP|22.427882165662|1|1.8490394052694||0|0|0|28|1.2879|78|1.2878970026799|78|29.41|0.10533|0.26758|0.27512187523851|0.30632985066152|2175.73089544|1639.3905926012|59.790730098653|0.568|0.477|0.22999|44|9|0.0036343508500773|0.094518802163833|1148.9699707031|2006-10-08|-0.5789|1999-03-07|0.60445|2011-09-25
2024-03-03 22:21:40|WEEKLY|08578|11672|/equities/shaker|TADAWULALL|25.793927284119|12|2.1842507531194|0.2176|1|1|0.21756|31.9|0.00229|23|0.002291611439815|23|37.05|-0.03711|0.05338|-0.017478043994687|0.10414569023469|39.06865264253|113.61216898601|79.215294899209|0.632|0.368|0.20205|19|6|0.0012917202797203|0.068447006993007|67.300003051758|2013-07-21|-0.23432|2013-10-20|0.32108|2014-08-10
2024-03-03 22:21:41|WEEKLY|08579|11653|/equities/sharqiya-dec-co|TADAWULALL|16.641280486811|2|1.1529063136616|0.0101|1|1|0.01007|20.06|0.40313|97|-0.13553482862322|13|28.09|0.03097|0.17995|0.24850387842853|0.37283923459663|1277.0314291048|1471.3313166892|449.77576893199|0.543|0.348|0.24213|46|11|0.0044183449342614|0.091611755607115|279.79998779297|2006-02-26|-0.6256|2018-04-01|0.53347|2002-03-31
2024-03-03 22:21:42|WEEKLY|08580|11687|/equities/sa-indust-dev|TADAWULALL|10.191749981998|9|0.69168284826478|0.0068|1|1|0.00683|11.8|-0.0945|20|-0.094495025923958|20|34.59|0.05281|0.20732|0.18480583711771|0.26903798892363|227.75872933384|406.53774756617|178.78788426122|0.568|0.432|0.23268|37|15|0.0029964130434783|0.083356118012423|139|2006-02-19|-0.50321|2006-04-23|0.41053|2003-08-31
2024-03-03 22:21:44|WEEKLY|08581|11732|/equities/saudi-ind-exports|TADAWULALL|-30.583377952884|91|1.402124313968||0|0|0.56656|27.35|0.51279|19|0.5127863008586|19|32.54|0.06129|0.46521|0.21647226186353|0.41127134728228|-3481.1866537304|4281.234805091|609.13144266505|0.459|0.351|0.28189|37|8|0.0071003632148377|0.095638639876353|207.32000732422|2006-02-26|-0.68884|2014-10-19|1.52137|2014-10-12
2024-03-03 22:21:45|WEEKLY|08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM|-23.053185839009|17|0.93500547105166|0.095|-1|1|0.09503|20.38|-0.14286|10|-0.1428571083079|10|42.17|0.16292|0.26149|0.25922054941411|0.34540601821349|475.91646550628|348.04016998962|140.26152467519|0.458|0.292|0.20615|24|9|0.0020682879377432|0.074516313229572|85.980003356934|2006-03-05|-0.49117|2006-04-23|0.26834|2006-05-21
2024-03-03 22:21:46|WEEKLY|08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP|26.814288912707|14|1.9676447822265|0.1247|1|2|0.07966|31.85|0.02649|30|0.026492161450259|30|26.13|-0.01896|0.0913|0.11896548553399|0.19117675107764|379.11983716428|729.54322641583|934.01758298522|0.596|0.426|0.22082|47|19|0.0042796857373086|0.080040491539081|91.319999694824|2006-10-08|-0.40321|2004-05-30|0.49755|2002-10-20
2024-03-03 22:21:47|WEEKLY|08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP|-43.233095109246|134|1.274792311437||0|0|0.48172|39.7|0.30483|55|0.30482525876309|55|41.21|0.08989|0.17186|0.13850984715667|0.21210821272044|415.05801345842|540.08409156185|236.30953908237|0.607|0.429|0.15233|28|9|0.001476013986014|0.050116309246309|185.85000610352|2006-02-19|-0.31426|2006-04-23|0.31248|2001-07-15
2024-03-03 22:21:48|WEEKLY|08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP|30.69496251942|11|2.9158599328364|0.0487|1|1|0.04868|39.85|-0.13602|13|0.32213445737739|23|29.2|-0.18299|0.10549|0.081000325227087|0.14907134590985|231.0927295626|316.7982777848|468.27258992162|0.409|0.227|0.17777|44|14|0.014063606177606|0.06299972972973|188.50999450684|2006-02-19|-0.90069|2000-07-09|8.9901|2000-07-16
2024-03-03 22:21:50|WEEKLY|08586|11702|/equities/saudi-paper|TADAWULALL|54.173561901491|44|4.3754791118564|1.1664|1|1|1.1664|67.7|0.14285|78|3.1603164905369|73|37.65|-0.07843|0.31392|0.072217431097928|0.77539466052722|-801.40440026144|935.29440095941|88.926834875464|0.522|0.304|0.26481|23|11|0.004370495049505|0.080291441144114|211.32739257812|2014-09-28|-0.46882|2017-05-14|3.70724|2014-09-28
2024-03-03 22:21:51|WEEKLY|08587|11745|/equities/sppc|TADAWULALL|14.593708634462|3|0.89209695654245|0.0202|1|2|-0.01036|17.2|-0.17041|59|-0.17040816773379|59|37.17|0.00089|0.08386|0.03136753143733|0.093397006496673|63.838910521787|126.4285672782|38.651687107729|0.565|0.435|0.23904|23|8|0.00054942823803967|0.075777899649942|56.75|2007-08-26|-0.29536|2014-12-21|0.59744|2015-11-08
2024-03-03 22:21:52|WEEKLY|08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP|17.246934091625|15|1.1089199556178|0.4453|1|1|0.44526|19.8|-0.08702|25|-0.087020668780269|25|29.37|-0.0508|0.05441|-0.03337303033959|0.054796364577583|11.295745233654|116.50198459964|142.75414131528|0.628|0.372|0.19921|43|22|0.0023332576350822|0.070519686765858|106.51999664307|2006-02-26|-0.51569|1999-08-29|0.50882|2006-05-21
2024-03-03 22:21:53|WEEKLY|08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP|208.4834252753|10|15.338858241566|0.4359|1|2|0.40778|253.4|0.16744|81|2.0027777353923|94|47.74|0.15815|0.30303|0.42035163234804|0.53225445094438|769.99267899314|496.50066791268|299.88164958164|0.526|0.368|0.25651|19|6|0.003219672489083|0.082349213973799|270|2022-04-24|-0.23447|2009-01-25|0.47368|2016-11-20
2024-03-03 22:21:54|WEEKLY|08590|11674|/equities/ssp|TADAWULALL|40.388174303853|48|3.603942153029|1.4359|1|2|1.38516|54|0.46162|62|0.46161667954944|62|33.57|-0.07194|0.00509|0.0019632662633044|-0.015288355001472|76.903116609924|68.141943007919|162.65059867191|0.524|0.381|0.18968|21|7|0.0018046409574468|0.065619388297872|54|2024-03-10|-0.19149|2011-03-06|0.26512|2024-03-03
2024-03-03 22:21:56|WEEKLY|08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM|37.690911576795|9|1.4780294744018|0.0231|1|1|0.02311|42.05|0.03803|19|0.038026868719146|19|34.71|-0.05552|0.37429|0.12069997237901|0.15605058251388|401.17203763633|404.79171526878|336.66933552951|0.516|0.387|0.20363|31|9|0.0052140405904059|0.049282260147601|77.400001525879|2006-02-05|-0.63707|2014-10-19|1.5025|2014-10-12
2024-03-03 22:21:57|WEEKLY|08592|11708|/equities/svcp|TADAWULALL|43.908725660057|11|2.7673826453056|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|-9.5677867902665E-5|0.067953673232908|162.75|2007-06-10|-0.22388|2008-01-27|0.41793|2020-12-20
2024-03-03 22:21:58|WEEKLY|08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL|4.557721985475|9|0.12075936360633|0.0208|1|1|0.02079|4.91|-0.13306|21|0.085874882681626|8|40|0.04023|0.08993|-0.04902025778968|-0.0070008755662347|84.735869011654|97.74133044|55.480221873128|0.429|0.286|0.0989|7|3|-0.0016773263888889|0.031828819444444|10.39999961853|2018-12-09|-0.08647|2020-11-01|0.20811|2020-10-04
2024-03-03 22:21:58|WEEKLY|08594|11651|/equities/tabuk-agr-dev|TADAWULALL|16.32162684998|9|1.0027910245754||0|0|0.09497|19.14|-0.15567|15|-0.15567012974985|15|24.77|-0.13292|0.03895|-0.055700922427612|-0.022599843927981|3.3365247585813|21.449407958105|175.27471846085|0.615|0.423|0.25816|52|17|0.0036803780864198|0.082277538580247|183.69999694824|2006-02-26|-0.46369|2014-08-03|0.9513|2013-10-27
2024-03-03 22:21:59|WEEKLY|08595|11728|/equities/taibah|TADAWULALL|28.347662784837|5|1.2507791988775|0.1019|1|2|0.02903|31.9|0.08619|82|0.086193530365088|82|32.9|0.05274|0.12126|0.15710670249532|0.27683604011793|516.57669594009|817.66620808606|576.85349743659|0.487|0.308|0.1582|39|11|0.0025532867132867|0.059007738927739|86.569999694824|2006-03-19|-0.31935|2004-05-30|0.43999|2006-04-30
2024-03-03 22:22:01|WEEKLY|08596|40405|/equities/takween-advanced-industries|TADAWULALL|-19.217969882724|3|1.7826566657217||0|0|0.07888|13.78|-0.0988|5|-0.098795199134662|5|28.36|-0.14868|0.11904|-0.006018837166718|0.0030914268082996|31.558446981089|36.751820258843|19.71669745788|0.636|0.455|0.20812|22|8|0.0020040734824281|0.071108306709265|129.66000366211|2015-07-05|-0.51197|2016-07-10|1.15218|2016-07-17
2024-03-03 22:22:03|WEEKLY|08597|1011863|/equities/taleem-reit-fund|TADAWULALL|-11.759707993765|15|0.3570203544274|-0.0493|-1|1|-0.04934|11.06|-0.09915|30|-0.099145287719878|30|42.25|-0.01951|0.02803|-0.031332260626534|-0.031332260626534|89.821548183166|89.821548183166|91.404959263921|0.375|0.375|0.10454|8|2|0.00014068181818182|0.043219431818182|17.5|2017-06-11|-0.112|2017-11-12|0.18017|2017-06-11
2024-03-03 22:22:04|WEEKLY|08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL|111.53289144133|4|7.8557023442634|0.3091|1|2|0.12033|137.8|-0.08466|27|0.45571244293502|54|44|0.15889|0.22357|0.18552818643688|0.45571244293502|133.24695914|145.571|158.20896149924|0.667|0.333|0.19472|3|2|0.004704962962963|0.073064888888889|148.19999694824|2023-05-14|-0.13014|2022-06-19|0.28358|2021-08-15
2024-03-03 22:22:04|WEEKLY|08599|11726|/equities/tihama|TADAWULALL|-17.89842641256|18|0.76947557893657||0|0|0.08294|15.48|-0.35202|30|-0.35201536832477|30|26.96|-0.08083|0.18698|0.16325661060055|0.22791117298418|348.57933607479|352.42384493274|38.603491599199|0.511|0.319|0.2849|47|15|0.0047596728971963|0.09243218847352|1883.3199462891|2014-05-25|-0.74325|2018-04-01|2.61112|2016-07-17
2024-03-03 22:22:05|WEEKLY|08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM|11.708757099147|1|0.56708091608845||0|0|0|13.36|-0.08866|17|-0.088662808629034|17|36.66|0.55481|0.72995|0.97812163251143|1.3777404754796|7400.1594779385|6512.0882564886|809.69696058934|0.571|0.4|0.16935|35|10|0.0032931410756041|0.069181777084957|77.360000610352|2005-12-11|-0.46131|2006-04-23|0.35586|2003-07-27
2024-03-03 22:22:07|WEEKLY|08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM|127.76699926118|82|10.244333579606|1.7731|1|2|1.55568|157.6|0.08189|39|-0.063481613784828|14|29.13|-0.42858|0.05526|-0.041818625830586|0.0061951425989099|6.1240965259183|17.465096545424|647.7599942364|0.645|0.452|0.22482|31|8|0.013935447154472|0.075607103658537|163.19999694824|2024-03-03|-0.91379|2006-01-15|11.04556|2006-01-22
2024-03-03 22:22:08|WEEKLY|08602|11718|/equities/tabuk-cement|TADAWULALL|-14.459603250453|31|0.40983117831125|0.1307|-1|1|0.13072|13.3|-0.0602|9|-0.060196588118976|9|33.05|0.07192|0.12422|0.022322657390984|0.058698760539089|109.21710665122|188.07936014261|92.941997209886|0.526|0.421|0.1347|38|16|0.0010830715396579|0.052012838258165|131.91000366211|2006-02-26|-0.5244|1999-02-28|0.3792|2002-03-31
2024-03-03 22:22:09|WEEKLY|08603|11735|/equities/tourism-ent|TADAWULALL|0.60503529210818|2|0.048321569297274|0.0135|1|1|0.01351|0.75|2.73199|101|2.7319933074402|101|27.73|-3.25801|4.44742|0.31312573563249|0.38497156445608|1205.3952951683|1327.8703285747|535.71428343348|0.378|0.311|0.39082|45|5|0.26173435548439|0.09312804643715|69.25|2014-10-12|-0.99189|2017-07-09|128.27561|2017-07-02
2024-03-03 22:22:10|WEEKLY|08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL|63.863760349996|4|3.6787457870617|0.0579|1|2|0.03415|75.7|-0.0339|26|0.041176515467027|53|21.43|-0.0872|-0.04971|-0.038695157633215|-0.027509480150423|81.164602266726|91.026199077517|134.93760963855|0.714|0.429|0.18259|7|3|0.0025975163398693|0.055658496732026|89.900001525879|2023-07-16|-0.09463|2023-08-20|0.19137|2021-06-20
2024-03-03 22:22:11|WEEKLY|08605|11734|/equities/natl-agr-mktin|TADAWULALL|-15.086826791897|22|0.94894218131395||0|0|0.23165|12.14|0.35705|32|0.35705135729796|32|22.91|0.05552|0.22468|0.16277221570758|0.2945866872052|256.97035473974|1497.0143106735|159.7368486271|0.587|0.435|0.23693|46|10|0.0045708558139535|0.094332958139535|289.79998779297|2006-02-26|-0.40652|2006-11-12|0.63634|2023-03-05
2024-03-03 22:22:13|WEEKLY|08606|11632|/equities/uca|TADAWULALL|-9.8991766236078|22|0.4777276681562|-0.0165|-1|1|-0.01655|8.6|-0.11783|22|-0.11783108409399|22|43.83|0.04379|0.17423|0.07743172289195|0.15716252109675|80.994536309889|138.55163456308|54.395952898262|0.611|0.444|0.24421|18|8|0.0012765061728395|0.082452493827161|35.849998474121|2021-11-21|-0.40711|2022-07-31|0.60315|2009-01-04
2024-03-03 22:22:13|WEEKLY|08607|103951|/equities/umm-al-qura|TADAWULALL|15.069704714859|13|0.60881449956057|-0.0783|1|1|-0.07827|15.78|-0.03968|18|-0.039682476179767|18|33|-0.05852|0.03678|0.23541995809225|0.2745575413509|474.01053085077|379.33586757256|143.45454302701|0.533|0.4|0.1632|15|5|0.0024747337278106|0.060705976331361|50.75|2014-08-31|-0.2544|2020-03-15|0.60455|2014-06-22
2024-03-03 22:22:14|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
2024-03-03 22:22:15|WEEKLY|08609|11643|/equities/food-products|TADAWULALL|36.567393536411|3|2.7858685668831|0.0207|1|1|0.02074|44.3|-0.05616|24|-0.056163691576048|24|29.77|-0.00153|0.22817|0.15619288544741|0.34638600154382|-40.684762343471|1304.0902539862|346.09373888234|0.628|0.395|0.273|43|19|0.0049639391575663|0.094420179407176|227.39999389648|2006-02-26|-0.60234|2017-04-09|1.83266|2015-02-01
2024-03-03 22:22:16|WEEKLY|08610|11619|/equities/walaa-insurance|TADAWULALL|18.886747844624|82|1.2477507566056|0.4304|1|1|0.43038|22.6|0.37831|63|0.37830943468258|63|33.83|0.00996|0.14827|0.12884663761341|0.22435402935558|168.16190665783|255.78942198572|84.108670173434|0.522|0.348|0.2464|23|8|0.0021939697322468|0.08738888242142|49.950000762939|2007-08-26|-0.37785|2014-10-19|0.52575|2009-01-11
2024-03-03 22:22:18|WEEKLY|08611|19025|/equities/wataniya-insurance|TADAWULALL|19.490806365537|9|1.2563979544483|0.2207|1|2|0.16265|23.16|-0.03373|25|-0.033734906811659|25|36.95|0.02904|0.15786|0.16933363874225|0.1990518997491|230.0594332463|164.85695925438|54.366198772241|0.632|0.421|0.2339|19|8|0.0011347323943662|0.083778309859155|153.75|2012-12-16|-0.37087|2014-09-07|0.47773|2014-12-28
2024-03-03 22:22:19|WEEKLY|08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM|-41.474068584651|27|1.3848266308808||0|0|0.10558|37.7|-0.0984|13|-0.098395689286012|13|40.95|0.11169|0.18266|0.16693403299973|0.16447452261707|453.59643014349|295.62292137414|33.245150137265|0.545|0.409|0.19495|22|8|0.00024621359223301|0.066634660194175|119|2006-03-05|-0.38|2006-04-30|0.24883|2008-01-13
2024-03-03 22:22:19|WEEKLY|08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-35.204984258863|31|1.3516615467774|0.1638|-1|1|0.16376|31.15|-0.19708|25|-0.10336438076048|16|34.89|0.09198|0.16128|0.16834273026989|0.25178578216896|416.01933653617|694.33822922748|353.97726072014|0.528|0.389|0.16197|36|14|0.0019366174183515|0.052820202177294|110.66999816895|2005-06-19|-0.32012|2006-04-23|0.20385|2017-12-24
2024-03-03 22:22:20|WEEKLY|08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP|30.881340617452|13|1.8062201756525|0.0744|1|2|0.04323|36.2|-0.03582|17|-0.14865626641278|18|31.05|-0.00985|0.14776|0.038203366250646|0.10344980599702|83.701444810047|198.80039081004|313.14878416016|0.683|0.439|0.14159|41|18|0.0027358910505837|0.051960163424125|146.27000427246|2006-01-29|-0.63916|2000-09-10|1.78378|2000-09-17
2024-03-03 22:22:21|WEEKLY|08615|1050725|/equities/zahrat-al-waha|TADAWULALL|35.942469073371|5|2.3608441508359|0.1017|1|1|0.10167|42.8|-0.15217|23|-0.15217434278871|23|47.57|0.14461|0.18132|0.24078885475729|0.40391285721586|151.9733918472|166.17468|117.15322305035|0.429|0.286|0.1756|7|4|0.0013662017804154|0.062276231454006|65.133369445801|2021-02-21|-0.17423|2022-06-19|0.19289|2020-12-20
2024-03-03 22:22:23|WEEKLY|08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM|12.819960024117|2|0.68401205952224||0|0|-0.06309|13.96|-0.16044|28|0.082043001881089|20|35.74|0.04548|0.10176|0.065628413508539|-0.0013497649564205|195.77118276843|91.430299937788|19.019073226075|0.696|0.391|0.19924|23|13|-0.00081409477521264|0.062195893074119|104.05999755859|2008-06-22|-0.24157|2014-12-07|0.21233|2016-03-27
2024-03-03 22:22:24|WEEKLY|08617|11698|/equities/zamil-ind-inv|TADAWULALL|23.375419379555|11|1.9915270006383|0.17|1|2|0.09176|29.15|-0.27145|16|-0.27145362178279|16|30.24|-0.00772|0.07111|0.0018436479176445|0.014019313100957|53.656322862088|75.501561389989|199.24811613472|0.486|0.297|0.22705|37|14|0.0022710894596988|0.071136102745793|125.30000305176|2006-02-26|-0.26796|2006-04-23|0.36148|2006-07-09
2024-03-03 22:22:25|WEEKLY|08618|11689|/equities/nat-co-glass-i|TADAWULALL|35.461314628711|11|2.0128951237631|0.0748|1|2|0.05506|41.2|-0.13848|16|-0.095014465043139|12|30.43|0.10554|0.1793|0.18187194613479|0.23387199593546|685.7758007501|1011.0835301696|206.0000038147|0.6|0.5|0.15631|40|11|0.0021677017114914|0.067200643846781|134.13000488281|2006-02-19|-0.25028|2008-10-12|0.34298|2003-05-25
2024-03-03 22:22:26|WEEKLY|08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|-2.5524864651861|29|0.087721205133007||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|0.00018578811369509|0.035822687338501|4.5700001716614|2015-04-19|-0.10508|2020-03-15|0.11328|2009-05-10
2024-03-03 22:22:27|WEEKLY|08620|9184|/equities/thai-beverage-pcl|STI|-0.56356434788479|52|0.024387376426328|0.2109|-1|1|0.21094|0.505|-0.0025|13|-0.0025007193808538|13|36.1|0.00294|0.0577|-0.024282115528739|0.022448212335401|69.328144765669|111.88010163529|252.49999385327|0.55|0.35|0.14683|20|7|0.0018330789133247|0.050231681759379|1.0599999427795|2016-08-07|-0.17692|2020-03-22|0.16854|2013-02-03
2024-03-03 22:22:28|WEEKLY|08621|9098|/equities/genting-international|STI/EAFAGROWTH|0.89623296378214|13|0.051917088310887|-0.049|1|2|-0.07653|0.905|0.04854|29|0.34552228296538|68|36.62|0.06437|0.1208|0.23092251194287|0.38388264632994|525.65008998877|401.05499596124|222.35871246354|0.476|0.238|0.17024|21|7|0.0017965813060179|0.053989705505762|2.3499999046326|2010-11-14|-0.14706|2020-03-22|0.18836|2009-05-10
2024-03-03 22:22:29|WEEKLY|08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|1.7905905913345|12|0.085504820431112||0|0|-0.04975|1.91|-0.10822|6|-0.10822030157139|6|40.79|-0.02613|-0.00823|-0.010345859348917|0.0019948718433962|82.662780804102|94.425942823375|161.72734766092|0.526|0.263|0.1376|19|9|0.0011037913486005|0.043376577608142|2.75|2019-07-07|-0.18349|2020-03-22|0.18784|2009-03-29
2024-03-03 22:22:30|WEEKLY|08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|30.93173603467|32|0.98547915145202|-0.0207|1|1|-0.02072|33.55|-0.05253|19|0.46319557762228|91|35.86|0.09071|0.15519|0.15344520815707|0.24396436394847|1767.426258501|1857.1817233001|2110.0628008019|0.54|0.333|0.13377|63|25|0.0021293144104803|0.045931611353712|37.490001678467|2022-02-20|-0.41453|1987-10-25|0.28017|1998-11-22
2024-03-03 22:22:32|WEEKLY|08624|8959|/equities/city-developments|STI/EAFAVALUE|-6.7160110537191|73|0.28533697340156|0.2349|-1|1|0.2349|5.7|0.04002|29|0.040024485573662|29|44.63|0.08263|0.12122|0.14342240404317|0.13620165220387|272.34053299772|226.72560793689|106.14525010687|0.563|0.5|0.14566|16|7|0.00080395674300255|0.047110636132316|13.739999771118|2010-10-17|-0.16787|2020-03-22|0.31019|2009-05-10
2024-03-03 22:22:32|WEEKLY|08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|12.335792133912|32|0.34526236364096|-0.0174|1|1|-0.0174|12.99|-0.09212|6|0.17849687387946|55|32.39|-0.0068|0.02046|0.011482884885417|0.073464172434865|99.938571703829|141.03189452928|224.74047231131|0.478|0.261|0.10999|23|9|0.001378337628866|0.032859445876289|14.039999961853|2018-05-06|-0.11166|2020-03-15|0.22449|2009-05-10
2024-03-03 22:22:34|WEEKLY|08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|2.6545731097683|12|0.12183962968738|-0.0481|1|2|-0.08418|2.72|-0.03234|91|-0.1362010388208|14|43.96|-0.02984|0.03377|0.13606705101229|0.19598521827763|233.25535187327|237.55277181355|310.50229093449|0.4|0.28|0.14605|25|6|0.0016518468468468|0.046845153153153|3.6461570262909|2020-08-02|-0.2433|2008-10-12|0.16649|2008-03-30
2024-03-03 22:22:35|WEEKLY|08627|8963|/equities/comfortdelgro-corporation|STI|1.2716163009354|35|0.044336269861119|0.1486|1|2|0.13333|1.36|0.22832|101|0.016326549059134|22|39.26|-0.01453|0.01806|0.060174060680337|0.031778899282288|156.47962207905|111.71725737323|102.25563687382|0.474|0.211|0.12916|19|7|0.00045008974358975|0.042850641025641|3.2699999809265|2015-06-21|-0.1462|2020-03-22|0.15385|2020-05-03
2024-03-03 22:22:36|WEEKLY|08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|-3.6284941215845|36|0.15564343933996|0.1237|-1|1|0.12368|3.33|-0.05237|33|-0.052369143286587|33|26.32|-0.06284|-0.02688|-0.029400236547729|-0.043684976146185|53.317518007476|57.879557548222|74.164812771845|0.607|0.393|0.13777|28|16|9.4339378238341E-5|0.044266113989637|7.289999961853|2010-01-17|-0.15854|2012-05-13|0.12891|2015-10-11
2024-03-03 22:22:37|WEEKLY|08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|3.6066436180281|58|0.11945213845016|0.0994|1|2|0.06434|3.97|-0.07214|26|-0.072139294335564|26|34.14|-0.03925|-0.00433|-0.010062119952262|0.0067685582781703|82.691329348241|100.52265127713|157.5396848674|0.619|0.381|0.10748|21|8|0.00091558139534884|0.035803242894057|4.4699997901917|2013-04-28|-0.1689|2020-03-22|0.11263|2020-04-12
2024-03-03 22:22:38|WEEKLY|08630|8960|/equities/sembcorp-industries|STI|4.7923926601658|5|0.32250277684033||0|0|-0.12241|5.09|0.41667|42|0.41666677901669|42|40.53|0.04347|0.14666|0.18894476849172|0.2738136820493|149.1564220957|190.1267520488|187.13235658268|0.474|0.368|0.1627|19|7|0.0017358139534884|0.050337493540052|6.0999999046326|2023-08-13|-0.4713|2017-05-07|0.30719|2020-06-14
2024-03-03 22:22:40|WEEKLY|08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|6.5015012965761|5|0.26354959767573||0|0|-0.01646|7.17|-0.26267|13|-0.26266663869222|13|23.48|-0.06239|-0.01406|-0.026105382993079|-0.024746891673985|56.837921457111|61.661280993738|154.85960905121|0.485|0.424|0.13175|33|9|0.0011811810012837|0.042314492939666|11.760000228882|2011-05-01|-0.23934|2023-02-26|0.18359|2016-03-06
2024-03-03 22:22:41|WEEKLY|08632|991280|/equities/keppel-dc-reit|STI|-2.0308867257281|20|0.10970046123175||0|0|0.01744|1.69|-0.1335|38|-0.13350001133834|38|46.2|0.0295|0.07048|-0.034723385347189|0.030572471302552|72.750123160075|108.26708325819|181.33048186071|0.7|0.4|0.13669|10|6|0.0016855301455301|0.040340374220374|3.1600000858307|2020-10-18|-0.15271|2023-10-22|0.17222|2019-09-22
2024-03-03 22:22:42|WEEKLY|08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|-29.528443698937|45|0.87981202731042|0.0011|-1|1|0.00106|28.19|-0.01119|24|-0.011194650369097|24|30.33|-0.0228|0.00664|0.011089198649283|0.036009180266236|98.750234851204|118.88792245522|196.72017225501|0.417|0.333|0.10802|24|9|0.0012243134715026|0.035170777202073|33.330001831055|2022-02-20|-0.1319|2020-03-15|0.12821|2020-06-07
2024-03-03 22:22:42|WEEKLY|08634|9207|/equities/yangzijiang-ship|STI|1.4613581644177|1|0.087880599939845||0|0|0|1.79|0.82692|81|0.82692056139606|81|36.71|0.01946|0.1212|0.10975357614302|0.15849545608968|199.22110363618|215.11494701691|238.6666615804|0.524|0.333|0.1666|21|9|0.0024066018158236|0.064031660181582|2.0899999141693|2011-01-16|-0.46046|2017-07-23|0.20388|2022-09-25
2024-03-03 22:22:43|WEEKLY|08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|-6.7444382033388|37|0.33034148978005|0.1033|-1|1|0.10329|5.73|-0.1125|9|-0.11249999503295|9|33.45|-0.01202|0.01878|0.021698763568974|0.051787273938256|119.88684239634|140.03548577743|207.6086970606|0.636|0.364|0.12669|22|10|0.0013803626943005|0.040646917098446|9.4899997711182|2017-11-05|-0.12073|2018-07-08|0.16312|2009-05-31
2024-03-03 22:22:45|WEEKLY|08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE|-3.1950476923765|52|0.14668256571496||0|0|0.21902|2.71|-0.04144|16|-0.041436425881456|16|19|-0.0734|-0.05596|-0.029510072888422|-0.042880069062018|91.353908856038|91.60766208|82.723615961969|0.75|0.5|0.14107|4|2|-0.0010343307086614|0.045260551181102|4.2686867713928|2022-05-01|-0.06686|2022-10-16|0.10903|2022-11-13
2024-03-03 22:22:46|WEEKLY|08637|991283|/equities/mapletree-industrial-trust|STI|2.246848758702|12|0.091022323312186||0|0|-0.0813|2.26|-0.08232|15|-0.082322741885833|15|34.58|-0.06016|-0.00321|-0.027099154493824|0.0017171337452093|74.84801083921|97.649243726181|202.50894950878|0.474|0.316|0.10754|19|7|0.001370748502994|0.035061347305389|3.3587000370026|2020-10-18|-0.21933|2020-03-22|0.13208|2020-04-12
2024-03-03 22:22:47|WEEKLY|08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|9.0651627013279|68|0.29774680681866|0.0032|1|1|0.00319|9.42|0.13136|66|0.13210978644314|31|28.2|-0.05223|-0.02228|-0.031592108171913|-0.0052990952324761|59.172100772675|92.455261188704|134.37945461803|0.56|0.36|0.11167|25|10|0.00068281088082902|0.03262524611399|12.130000114441|2021-08-08|-0.15768|2020-05-31|0.13297|2009-07-26
2024-03-03 22:22:48|WEEKLY|08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|12.467163353609|11|0.53927889484589|0.0448|1|1|0.04478|14|0.20616|42|-0.055928414258221|7|26.48|0.01505|0.0621|-0.041872571733287|-0.061927579604496|56.923173727381|55.292044181808|148.93617625688|0.444|0.333|0.11337|27|10|0.001105324137931|0.040452303448276|29.64999961853|2018-04-15|-0.15382|2018-04-29|0.16368|2018-02-25
2024-03-03 22:22:49|WEEKLY|08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|-1.705643217131|1|0.073547734275288||0|0|0|1.46|-0.15909|37|-0.15909089369715|37|37.06|-0.01756|0.01029|0.017330994073649|0.10361728791098|104.54068457271|151.31114860127|166.09784126083|0.611|0.278|0.12986|18|8|0.0011208695652174|0.038743283358321|2.2064979076385|2020-08-02|-0.20231|2020-03-22|0.15942|2020-03-29
2024-03-03 22:22:50|WEEKLY|08641|953093|/equities/dairy-farm-intl-holdings|STI|-2.5320635960744|37|0.15395720641676||0|0|0.23333|2.07|0.05764|28|0.057635756950615|28|35|-0.03256|0.03628|0.00016842518582789|0.00016842518582789|96.106445860561|96.106445860561|34.385381059822|0.25|0.25|0.13961|20|2|-0.00080134510869565|0.050938220108696|13.880000114441|2013-02-10|-0.13578|2020-03-15|0.16667|2020-11-15
2024-03-03 22:22:51|WEEKLY|08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|-3.6554035069173|38|0.1574412312825||0|0|0.20393|3.24|-0.15031|23|-0.15031310979658|23|46.5|0.07818|0.13586|0.016279880028204|0.021742567759419|114.30221947788|113.20320209715|145.29147900559|0.625|0.438|0.15123|16|7|0.0010470806658131|0.050970960307298|8.8000001907349|2015-05-31|-0.11162|2020-03-22|0.15926|2009-05-24
2024-03-03 22:22:52|WEEKLY|08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|-1.1854848824008|25|0.056795422502204|0.1043|-1|1|0.10435|1.03|0.0073|53|-0.054054109203225|58|47.13|-0.0443|0.00972|-0.017607298111702|-0.0094598375904075|92.832322344891|97.91812235|113.18680678081|0.5|0.25|0.14165|8|4|0.00098755610972569|0.045189401496259|1.5700000524521|2021-01-24|-0.32381|2020-03-22|0.22535|2020-03-29
2024-03-03 22:22:53|WEEKLY|08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|1.3060132474375|10|0.077843868599735||0|0|-0.15924|1.32|-0.1039|47|-0.016670502760611|42|50.46|0.03047|0.07156|0.10693548532374|0.17721268812223|141.49036334721|157.89572965876|153.13225869799|0.308|0.231|0.10782|13|3|0.0010646466165414|0.039795383458647|2.4800000190735|2020-01-19|-0.20635|2020-04-05|0.12|2020-04-12
2024-03-03 22:22:54|WEEKLY|08645|8961|/equities/singapore-airlines|STI|6.3421162365704|3|0.29982862833304||0|0|-0.11749|6.46|0.20401|77|0.20400736048995|77|36.62|-0.01929|0.03499|-0.012509126207878|-0.023028448809295|78.049022705041|78.828798420303|55.07246624253|0.619|0.381|0.10156|21|12|-0.00028473411154345|0.036119105058366|16.159999847412|2010-10-10|-0.30894|2015-03-08|0.14483|2021-02-28
2024-03-03 22:22:56|WEEKLY|08646|955406|/equities/sats-ltd|STI|2.5702099700304|8|0.12310081883184|-0.0416|1|2|-0.09215|2.66|-0.07801|11|-0.078009460470523|11|48|0.03261|0.07444|0.078185414681049|0.12752344684496|144.32687926029|150.50705535383|99.625468532678|0.4|0.267|0.11742|15|2|0.00059863823933975|0.042376960110041|5.8499999046326|2018-01-21|-0.22021|2022-10-02|0.21406|2020-11-15
2024-03-03 22:22:57|WEEKLY|08647|8957|/equities/jardine-cycle---carriage|STI|-29.575385858094|20|1.2834618255414||0|0|0.12003|25|-0.09311|26|0.42589999393643|54|34.59|-0.03236|0.02547|0.063258246363699|0.050376576942326|161.83913648519|123.35206176912|250.25025598376|0.455|0.273|0.17185|22|8|0.001940141025641|0.053151641025641|54.470001220703|2013-03-10|-0.17953|2020-03-22|0.17117|2009-03-29
2024-03-03 22:22:57|WEEKLY|08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|-45.175223358691|97|1.9888641206662|0.2379|-1|1|0.23791|40.49|-0.11627|23|-0.11626743160274|23|38|-0.06308|-0.00562|-0.0039528841956122|0.044652748792258|72.354813502758|122.3301003688|224.94445376926|0.778|0.5|0.15582|18|10|0.0015872948717949|0.051045358974359|72.050003051758|2019-02-24|-0.12528|2022-06-19|0.21065|2021-03-14
2024-03-03 22:22:58|WEEKLY|08649|955053|/equities/banyan-tree-holdings-ltd|STI|-0.36645368441154|13|0.016686107826856||0|0|0.08333|0.33|0.18033|64|0.18032788807457|64|40.28|-0.04083|0.02921|0.022577004467059|0.04046574603121|113.93014850306|118.97101066355|43.137257422726|0.444|0.278|0.17617|18|6|-0.00019226594301221|0.057830284938942|1.210000038147|2011-01-02|-0.18878|2011-03-20|0.22973|2016-12-11
2024-03-03 22:22:59|WEEKLY|08650|24050|/equities/africa-israel-residences|TA125|19700.471251877|39|1416.5095827076|0.3444|1|2|0.27858|24050|0.28894|61|0.28893767147291|61|35.32|-0.08057|0.01388|-0.029208064069632|0.013923324956822|45.997846275698|82.386016128539|267.22222222222|0.52|0.36|0.23223|25|8|0.0026635070575461|0.079417850162866|25870|2022-01-23|-0.23376|2008-12-28|0.33289|2011-09-25
2024-03-03 22:23:01|WEEKLY|08651|10875|/equities/airport-city|TA125|5252.9072806343|29|305.4352756725||0|0|0.02975|5989|-0.19116|7|-0.19115753326656|7|39.7|0.01937|0.05907|0.11583630584467|0.2603097862249|225.47630716127|409.58865771825|544.45454545454|0.478|0.304|0.20202|23|10|0.0027016259298619|0.068348437832093|8121|2022-01-23|-0.16285|2007-12-23|0.22059|2009-02-01
2024-03-03 22:23:02|WEEKLY|08652|24044|/equities/allot-communications-ta|TA125|519.91795528647|1|73.860681571177||0|0|0|745.8|0.13921|71|0.13921058851335|71|53|0.04206|0.13185|0.15103679521039|0.15103679521039|142.04119201649|142.04119201649|18.957803451779|0.231|0.231|0.27561|13|2|-0.00038769230769231|0.081014528301887|11230|2012-09-16|-0.23482|2015-07-12|0.31634|2020-02-09
2024-03-03 22:23:02|WEEKLY|08653|10870|/equities/alony-hetz-ord1|TA125|2233.9593107512|14|217.90381404907||0|0|-0.05958|2699|-0.20487|7|-0.20487088112473|7|21.09|0.05735|0.11113|0.12311089081957|0.23234438292498|608.5905662443|3181.7950565109|3138.3720930233|0.586|0.4|0.12099|70|16|0.00356920080591|0.063000913364674|6150|2022-01-16|-0.24161|2008-11-02|0.26157|2009-03-29
2024-03-03 22:23:03|WEEKLY|08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125|478.057511817|6|43.272961392918|-0.0077|1|2|-0.0541|577|||-0.20487088112473|7|95|0.59143|0.61055|0|0|100|100|38.647019423979|0|0|0.28372|1|0|-0.0077152|0.0837199|1525|2022-04-17|-0.11717|2022-09-04|0.22219|2023-02-05
2024-03-03 22:23:04|WEEKLY|08655|10873|/equities/amot-investments|TA125|1661.7413433663|12|89.552828962335|-0.0903|1|1|-0.09027|1814|-0.14891|7|-0.14891278791642|7|53.76|0.03777|0.09214|0.082909836771325|0.13419092846759|213.58744547508|226.10045177805|194.42658092176|0.765|0.471|0.17136|17|11|0.0015047351351351|0.056068118918919|2819|2020-02-23|-0.33232|2008-12-07|0.2065|2009-01-04
2024-03-03 22:23:06|WEEKLY|08656|11886|/equities/inventec|TA125|-825.44162069621|54|82.806736062099||0|0|0.7716|593.6|0.59006|13|0.5900604094025|13|18.69|-277.45498|0.50929|-0.77718410555802|0.0062877891232445|1.7497709737301E-13|2.9772861191614E-13|0.018608149704888|0.515|0.338|0.63261|68|5|16.867950302115|0.10339179003021|22937708|2014-03-09|-1|2014-11-16|5768.56522|2009-10-11
2024-03-03 22:23:06|WEEKLY|08657|1168294|/equities/aquarius-engines-am|TA125|-166.07124499525|156|26.533598314047||0|0|0.96815|124.2|-0.31818|7|-0.31818181818182|7|7.5|-0.34626|-0.30388|-0.31818181818182|-0.31818181818182|68.182|68.182|2.9841421659837|0.5|0.5|0.37851|2|1|-0.015446117647059|0.14862411764706|6465|2021-02-07|-0.29941|2023-04-23|0.3123|2021-06-20
2024-03-03 22:23:07|WEEKLY|08658|942781|/equities/arad-investment|TA125|-20117.428697444|6|4029.8095658146||0|0|-0.03215|8252|0.195|61|0.19500271591526|61|17.26|-0.01832|0.07051|0.083535098931378|0.13632488626231|804.82500021529|1671.1168516728|140.67507671326|0.465|0.337|0.1069|86|10|0.0023239758226998|0.055154801880457|48370|2022-09-18|-0.81696|2024-02-04|0.48|1999-03-14
2024-03-03 22:23:08|WEEKLY|08659|1173410|/equities/argo-properties-nv|TA125|5780.3126127656|14|406.8957957448|0.124|1|2|0.07752|6950|0.08083|33|0.080829015544041|33|44.33|0.08812|0.14919|0.080829015544041|0.080829015544041|108.083|108.083|81.986551846172|0.333|0.333|0.20736|3|0|0.00034452054794521|0.091190068493151|14610|2022-02-06|-0.15269|2023-03-19|0.13442|2022-11-13
2024-03-03 22:23:08|WEEKLY|08660|940927|/equities/ashtrom-group|TA125|4732.204765583|16|379.09841147235||0|0|0.0584|5890|0.29198|79|0.67615037756324|108|54.89|0.11647|0.36171|0.40962824312619|0.43903912070164|451.19230899612|349.22545936944|462.1311279146|0.556|0.444|0.21681|9|2|0.0042597642436149|0.065230275049116|9757|2022-03-27|-0.3737|2020-03-15|0.29825|2020-03-29
2024-03-03 22:23:10|WEEKLY|08661|10973|/equities/audiocodes|TA125|3982.6047100376|15|335.63176332079||0|0|0.177|4994|0.56779|97|1.7003496503497|82|34.94|0.19942|0.30797|0.382298543065|0.55841149816242|3210.2540124678|3526.2348889078|428.669527897|0.545|0.364|0.24412|33|14|0.0037895029991431|0.083074841473865|15220|2020-08-02|-0.27844|2008-03-16|0.4784|2001-11-18
2024-03-03 22:23:11|WEEKLY|08662|11884|/equities/i.t.g.i-medical|TA125|201.51914781721|2|42.010285078182|0.0138|1|1|0.01384|322.4|-0.67457|20|3.6537931034483|70|34.72|-0.93129|2.01565|0.88279157683964|4.5362526151761|29227359.651389|326317.8935071|12.537917326769|0.68|0.4|0.50956|25|12|0.065547733026467|0.14479966628308|201636|2014-08-31|-0.95319|2018-09-02|41.51833|2014-08-31
2024-03-03 22:23:12|WEEKLY|08663|10878|/equities/azorim|TA125|1491.6570378996|39|107.78098736681|0.5899|1|1|0.58988|1822|0.25633|58|-0.15233363170577|22|41.37|0.09615|0.15045|0.039166108639506|0.04338432932093|128.40221735272|131.76156758244|73.028981975925|0.571|0.343|0.22155|35|16|0.0018383041722746|0.082183869448183|4636|1998-01-11|-0.41433|2008-11-16|0.67898|2009-02-08
2024-03-03 22:23:13|WEEKLY|08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|22056.999050179|15|1332.6669832738|0.2552|1|2|0.20435|26050|0.10804|52|0.65387220591556|162|54.08|0.06733|0.09338|0.072242094952313|0.29711958919631|147.36746173642|155.52497319|307.19339622642|0.615|0.154|0.1638|13|8|0.0020522454672245|0.049639553695955|31700|2021-11-14|-0.1183|2020-03-15|0.10716|2021-08-22
2024-03-03 22:23:13|WEEKLY|08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|3021.9589960207|2|143.0136679931|0.0268|1|2|0.01287|3462|-0.18066|19|-0.14622020317866|25|40.22|0.05014|0.09838|0.11550427501359|0.19452966844439|658.29031496806|888.76174222298|685.54455445544|0.676|0.432|0.14799|37|14|0.0019403962390866|0.048861584956347|3613|2022-01-23|-0.24777|2008-09-21|0.14747|2008-09-28
2024-03-03 22:23:15|WEEKLY|08666|1152803|/equities/batm-advanced-communications-ltd|TA125|-120.40045647984|22|7.4001519056333|0.128|-1|1|0.128|98.1|0.86495|14|0.86494846667703|14|45|0.3022|0.44436|0.86494846667703|0.86494846667703|186.495|186.495|97.514910499086|0.167|0.167|0.25537|6|1|0.0034288316151203|0.096788144329897|664.59997558594|2020-07-26|-0.17514|2022-01-23|1.16157|2019-07-21
2024-03-03 22:23:16|WEEKLY|08667|10946|/equities/bazan|TA125|127.6816463465|6|7.1727860770453|0.1895|1|1|0.18953|150|-0.04403|31|0.40094892287977|64|32.74|-0.0066|0.04456|0.026310942311487|0.014372259028754|118.4861261139|103.00732678744|56.603773584906|0.556|0.296|0.17975|27|10|0.00062597300337458|0.065584701912261|345.70001220703|2008-01-06|-0.32504|2020-03-15|0.51634|2020-04-05
2024-03-03 22:23:17|WEEKLY|08668|10880|/equities/bezeq-ord|TA125|458.47517243739|31|17.598793316814|-0.1113|1|1|-0.11125|482.5|-0.00668|26|-0.065823663266086|28|29.78|-0.05305|-0.00612|-0.037073581502082|-0.018641638096131|18.633937458345|52.401460323466|201.96735551574|0.653|0.408|0.17234|49|24|0.0012271054398925|0.05581682337139|949.40002441406|2011-01-09|-0.14904|2013-05-05|0.16079|2019-11-10
2024-03-03 22:23:18|WEEKLY|08669|11802|/equities/big|TA125|32741.48440467|14|2237.8385317768||0|0|0.10379|39560|0.34375|82|0.34375|82|53.65|0.08779|0.16178|0.062984122962437|0.21040079134555|140.22828204677|298.07413477017|677.39726027398|0.588|0.353|0.17584|17|8|0.0028776324324324|0.059263545945946|52370|2022-01-23|-0.22686|2020-03-15|0.17432|2009-10-11
2024-03-03 22:23:19|WEEKLY|08670|10881|/equities/blue-square-real|TA125|19370.914307409|14|2029.6952308638||0|0|-0.01393|25490|-0.23434|15|-0.234335839599|15|29.06|-0.0476|0.04863|-0.0066178513576821|0.05463356071581|68.165954393079|120.24740559434|412.72668393783|0.387|0.258|0.1927|31|8|0.002913238512035|0.069985590809628|31090|2022-04-24|-0.37713|2020-03-15|0.31398|2009-01-04
2024-03-03 22:23:20|WEEKLY|08671|11970|/equities/bonus-biogroup|TA125|16.634850063287|9|3.3960901968102|0.3956|1|1|0.3956|25.4|0.02005|15|-0.27228455818752|50|20.56|0.04926|0.14616|0.12205245226687|0.14184927465463|1939.9766917527|1044.3267469297|2.0566801310551|0.625|0.403|0.1778|72|17|0.0024041196236559|0.095621095430108|8490|2007-10-28|-0.83418|2011-07-17|1.38182|2012-07-01
2024-03-03 22:23:21|WEEKLY|08672|27521|/equities/brack-capital-properties|TA125|-23146.270707896|26|1438.7569026322|0.4007|-1|1|0.4007|18830|-0.26244|26|-0.26244131455399|26|37|-0.01861|0.02467|0.051240992122478|0.13611635072813|113.26223291858|180.88682260033|169.3345323741|0.611|0.389|0.18814|18|8|0.0018616208393632|0.062448089725036|97980|2022-03-20|-0.29699|2022-03-20|0.36959|2022-03-13
2024-03-03 22:23:22|WEEKLY|08673|10987|/equities/camtek|TA125|24002.397453565|58|1932.6124582934|2.1161|1|2|2.01275|29070|0.13617|53|1.8361768191055|88|35.72|0.15074|0.32513|0.4744756370457|0.56911469709068|7706.6595819842|3184.8574343357|1439.1089108911|0.68|0.48|0.25767|25|9|0.0056278|0.088849442105263|31840|2024-02-25|-0.26689|2006-12-31|1.03835|2013-12-01
2024-03-03 22:23:23|WEEKLY|08674|40402|/equities/carasso|TA125|1534.0460562366|10|101.65131458778||0|0|0.09204|1839|0.10947|45|0.45044319097502|77|50.38|0.14927|0.20386|0.33958260388094|0.35174468944296|545.33535120188|325.75456305377|119.02912621359|0.538|0.385|0.22073|13|5|0.001272921686747|0.060711912650602|4250|2017-03-19|-0.28421|2020-03-15|0.16653|2020-12-20
2024-03-03 22:23:23|WEEKLY|08675|10886|/equities/cellcom-israel|TA125|1278.880487356|15|100.70650421467|0.24|1|1|0.24003|1586|0.20559|40|0.23701754027011|66|34.24|-0.00309|0.07183|0.055005080929133|-0.034074329808559|121.64205852195|54.993538735016|14.135472370766|0.68|0.44|0.25433|25|15|-0.00068171264367816|0.074999459770115|13670|2010-03-14|-0.27164|2020-03-15|0.35745|2015-07-19
2024-03-03 22:23:25|WEEKLY|08676|10888|/equities/clal-insurance|TA125|5825.6762700192|10|373.60790999359||0|0|0.11888|6880|-0.17411|35|-0.17410802593379|35|36.1|0.06278|0.13797|0.076453853218866|0.096003773060511|236.91333442835|248.42698042707|470.26657552973|0.585|0.39|0.20709|41|16|0.002391356615178|0.070662411014103|13360|2007-04-29|-0.36518|2020-03-15|0.30903|2009-03-22
2024-03-03 22:23:26|WEEKLY|08677|10991|/equities/compugen|TA125|668.54730007991|12|93.700897938857|1.6838|1|2|0.39162|943.8|0.06806|19|0.068058096656853|19|29.36|0.05486|0.19307|0.2743345545501|0.38561493339487|1666.0333792847|1183.0203173234|44.144059298081|0.59|0.359|0.29878|39|15|0.003851669550173|0.10103369377163|6766|2020-08-30|-0.51758|2008-11-09|1.42214|2023-12-24
2024-03-03 22:23:27|WEEKLY|08678|10993|/equities/danel|TA125|29343.345177495|31|2205.5516075018|0.1695|1|1|0.1695|35740|0.52399|72|-0.071004408633254|12|18.24|0.01391|0.09589|0.11029901152017|0.16358434783162|899.10636167503|1420.9610838804|2229.5695570805|0.513|0.363|0.14181|80|16|0.0037792343854936|0.064629153794493|78900|2022-02-13|-0.50761|2008-09-28|0.39913|1997-03-23
2024-03-03 22:23:27|WEEKLY|08679|10998|/equities/danya-cebus|TA125|8489.8397159133|42|559.45805949136|0.0399|1|1|0.03992|9300|-0.3046|13|-0.28489463801377|28|31.69|0.01818|0.10223|-0.05305604758655|0.00060758148909353|12.127227920592|81.809176207246|497.32620320856|0.655|0.379|0.27635|29|13|0.0046111145833333|0.0879605|10900|2023-11-12|-0.30392|2008-11-02|1.05073|2021-03-07
2024-03-03 22:23:28|WEEKLY|08680|10893|/equities/delek-automotive|TA125|1793.9981295701|14|172.89140658189|-0.0146|1|1|-0.01456|2301|0.45698|57|-0.099287808965228|12|24.05|0.08051|0.13754|0.12389812296401|0.20010722101411|1207.1222733938|2160.8862692887|1271.270718232|0.525|0.361|0.15155|61|15|0.00310175|0.06906347972973|6265|2008-06-22|-0.23365|2008-09-21|0.2721|2019-12-15
2024-03-03 22:23:30|WEEKLY|08681|10890|/equities/delek-drill-par|TA125|-1098.0539490035|22|51.424622741611|-0.0032|-1|1|-0.00319|976|0.19406|28|0.1940569310398|28|17.48|0.03467|0.11557|0.14828541444857|0.22750519954549|-780.08795542544|70852.370886633|24400|0.81|0.631|0.15454|84|21|0.0068681732706514|0.080061773002015|2089|2014-05-25|-0.386|2020-03-15|0.7125|2020-04-12
2024-03-03 22:23:31|WEEKLY|08682|10891|/equities/delek-group|TA125|-53876.323474992|22|2503.6474439808||0|0|-0.05087|48340|0.04879|18|0.048791609667123|18|30.83|-0.01042|0.08805|0.05696148446983|0.18388869928756|55.151892799524|338.10750590388|215.80357142857|0.5|0.3|0.2375|40|12|0.0040887001594896|0.081837392344498|150100|2014-05-18|-0.80446|2020-03-15|2.01287|2020-03-22
2024-03-03 22:23:32|WEEKLY|08683|10994|/equities/delta-gal|TA125|14058.719470761|13|1113.0380517445|0.0198|1|1|0.01977|16510|1.87291|94|1.872908508366|94|37.87|0.19764|0.32837|0.18230975337675|0.28829389690516|471.81681706471|783.02620633747|1004.8691418137|0.59|0.41|0.21479|39|15|0.0032766621893889|0.074106111484218|23420|2022-02-27|-0.31722|2008-11-02|0.3996|2009-01-11
2024-03-03 22:23:32|WEEKLY|08684|1171353|/equities/delta-israel-brands|TA125|4932.7163080183|5|340.09456399389|0.3657|1|2|0.35286|6027|0.32418|91|0.11193576681735|53|50.67|0.04839|0.11388|0.21805829603004|0.11193576681735|147.24087092|111.194|114.51643549306|0.667|0.333|0.18811|3|1|0.0023480128205128|0.078302115384615|8499|2022-03-06|-0.16701|2022-11-27|0.19481|2024-02-25
2024-03-03 22:23:33|WEEKLY|08685|10996|/equities/dimri|TA125|24041.521526273|34|1477.8261579091||0|0|0.09885|28680|0.67287|50|0.67286729918343|50|38|0.03849|0.11406|0.058318776871287|0.16589324815734|149.40453764927|335.08623479644|1213.7113838341|0.64|0.4|0.20231|25|10|0.0037708646998983|0.073234730417091|34980|2022-02-06|-0.16899|2008-12-28|0.225|2009-07-26
2024-03-03 22:23:35|WEEKLY|08686|1171352|/equities/diplomat-holdings|TA125|-3436.4306064654|97|189.49741521919|0.3619|-1|1|0.36186|3326|||0.67286729918343|50|30|-0.02598|0.00199|0|0|100|100|47.883674057011|0|0|0.16546|2|1|-0.0039420512820513|0.061911666666667|7049|2021-03-21|-0.10342|2023-01-29|0.08601|2024-01-21
2024-03-03 22:23:35|WEEKLY|08687|10995|/equities/direct-insurance|TA125|37450.510114898|10|3713.3469655305|0.1143|1|2|0.00313|48040|-0.22325|13|-0.22324657388208|13|35|-0.04261|0.0509|-0.058089771624083|-0.058089771624083|85.99166225|85.99166225|77.987012987013|0.4|0.4|0.209|5|1|-0.0002554347826087|0.073682391304348|93570|2022-09-04|-0.17044|2022-11-20|0.20211|2020-11-29
2024-03-03 22:23:36|WEEKLY|08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|-2024.448698144|21|84.31703364899||0|0|-0.07834|1872|-0.15276|4|-0.15275744265495|4|35.98|0.06379|0.10367|0.054396080809465|0.085767984378902|166.45714124537|187.96407984316|590.16391171454|0.6|0.325|0.16167|40|18|0.0019591226867718|0.053737045921864|2339|2022-01-16|-0.19068|2020-03-15|0.20938|2008-12-14
2024-03-03 22:23:37|WEEKLY|08689|1162384|/equities/doral-group-renewable-energy|TA125|625.87156706495|12|59.237950911761|0.0125|1|2|-0.03174|759.7|0.39646|99|-0.13591228918567|13|36.8|0.02806|0.07984|0.24439587858784|0.16836303926097|177.69862696585|127.24934976|107.45403284399|0.6|0.4|0.30262|5|1|0.0026757435897436|0.09855917948718|1825|2021-02-14|-0.16026|2023-10-29|0.24083|2023-12-10
2024-03-03 22:23:37|WEEKLY|08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|69954.069943315|45|3098.6433522284|0.1863|1|2|0.13793|79450|-0.07004|23|0.41847826086957|94|47.52|0.05975|0.09795|0.14853544657203|0.302724744231|397.45631402354|809.40538574072|3396.750748183|0.621|0.379|0.16992|29|15|0.003187482419128|0.052833994374121|86000|2023-10-15|-0.19427|1997-11-02|0.19289|1997-11-09
2024-03-03 22:23:39|WEEKLY|08691|10901|/equities/elco|TA125|10411.739814054|10|837.75339531548|0.0703|1|2|0.00941|12870|-0.13438|15|0.6216577540107|41|39.97|0.05688|0.13903|0.061972356925637|0.20682698367941|138.26127996398|840.56440250338|413.1621187801|0.595|0.378|0.21247|37|11|0.0024393682795699|0.07680438844086|29280|2022-02-20|-0.30371|2020-03-15|0.42882|2009-02-08
2024-03-03 22:23:40|WEEKLY|08692|10904|/equities/electra|TA125|-158798.9468883|96|10471.83039118||0|0|0.17354|155210|0.01481|52|0.014806008861991|52|20.81|-0.00091|0.04858|0.055481753922397|0.11572242351444|395.45840292011|1151.8720430438|2550.6984387839|0.657|0.418|0.11917|67|20|0.0032368636668905|0.064472874412357|252000|2022-02-20|-0.32148|2008-11-16|0.43896|2009-02-08
2024-03-03 22:23:41|WEEKLY|08693|24052|/equities/electra-consumer-products|TA125|7226.0873241575|2|632.47089194751|0.0581|1|2|0.01226|9083|1.3241|102|1.3240962453194|102|76.67|0.57819|0.71451|0.98767556940484|1.10660044978|2216.9176543102|1466.2347744747|178.44793713163|0.556|0.444|0.23196|9|2|0.0021246743849494|0.075329146164978|21780|2022-03-13|-0.24181|2014-04-06|0.23585|2017-01-08
2024-03-03 22:23:42|WEEKLY|08694|10902|/equities/electra-real-est|TA125|-4320.1248086071|21|281.94762341164|-0.1311|-1|1|-0.13112|3787|-0.23666|14|-0.23666210670315|14|36.42|0.08022|0.19664|0.11240270085911|0.17753580102486|156.20991289989|203.82069453783|118.34375|0.538|0.385|0.23213|26|8|0.0020764012409514|0.085226887280248|9016|2007-05-13|-0.27279|2011-08-14|0.40448|2009-01-04
2024-03-03 22:23:42|WEEKLY|08695|10979|/equities/biomedix|TA125|8821.3635562074|5|1222.8788145975|0.2064|1|1|0.2064|12450|-0.29811|23|1.1786563258938|88|17.89|-0.60692|0.87028|1.6290719542823|2.3215892205714|14662500.784981|9266801.1626085|1007.2815533981|0.47|0.325|0.26446|83|12|0.17739519140363|0.10820834116857|32780|2020-10-18|-0.98842|2013-09-08|88.24719|2014-10-05
2024-03-03 22:23:44|WEEKLY|08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|5108.483350942|3|447.95499471739|0.0064|1|1|0.00641|6279|-0.24606|19|-0.11957095129242|22|28.32|-0.03115|0.01688|-0.061456914977375|0.025307154124669|34.004698301061|91.29314120118|166.81721572795|0.632|0.316|0.20876|19|11|0.0021828148148148|0.067081685185185|12570|2020-11-01|-0.23986|2020-03-15|0.30093|2019-12-29
2024-03-03 22:23:45|WEEKLY|08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125|-5509.5753914706|37|314.79035569707||0|0|0.00042|4748|-0.16226|41|-0.16225749559083|41|30.38|-0.13339|-0.03597|-0.10849548156271|-0.074473766811986|61.621256193066|78.056921606539|152.22827829432|0.5|0.375|0.27595|8|3|0.0044669892473118|0.08986523297491|6600|2022-11-13|-0.42561|2020-03-15|0.73351|2020-03-29
2024-03-03 22:23:45|WEEKLY|08698|942758|/equities/energix|TA125|1117.2302031744|14|72.923265608545|0.0789|1|1|0.07893|1326|-0.17608|9|-0.14814814814815|14|34.53|0.07537|0.15023|0.13237352613826|0.44624308735666|100.33156654273|299.2547710708|1115.2228620547|0.526|0.263|0.22613|19|8|0.0046841405082212|0.065232152466368|1699|2020-08-09|-0.23854|2015-01-18|0.20449|2011-09-25
2024-03-03 22:23:46|WEEKLY|08699|102939|/equities/enlight-ene|TA125|5578.2542867418|15|405.43911374804|-0.0377|1|1|-0.03772|6200|7.79696|29|7.7969626721173|29|16.2|1.63519|2.45683|4.6257170020892|6.6548899739949|147340.04033012|634696.73312989|190769.23076923|0.473|0.33|0.16931|91|19|0.074202748655914|0.079675947580645|7598|2023-02-05|-0.53315|2007-08-26|94.16541|2005-11-13
2024-03-03 22:23:47|WEEKLY|08700|11004|/equities/equital|TA125|9446.0622456028|1|762.97925146572||0|0|0|11850|-0.04496|53|0.3915655112001|80|29.18|-0.09172|0.30465|0.31788169374989|0.559985651459|2127.6991201905|7319.3322960455|2365.2694610779|0.627|0.392|0.25273|51|23|0.0096915120967742|0.080316969086022|14390|2022-04-17|-0.76662|2000-03-12|9.84106|1997-03-23
2024-03-03 22:23:49|WEEKLY|08701|1072172|/equities/fattal-1998|TA125|41225.83485641|34|2504.72171453|0.2427|1|1|0.24268|48390|-0.0384|58|0.21043795905501|35|31.22|-0.03281|0.06195|-0.0022203566867824|0.054625193399812|94.106752500892|121.3329852666|142.22565123496|0.667|0.444|0.22669|9|4|0.0048441719745223|0.085095095541401|55777.3984375|2020-01-05|-0.55604|2020-03-15|0.6007|2020-04-12
2024-03-03 22:23:50|WEEKLY|08702|1152802|/equities/fibi-holdings-ltd|TA125|-17067.006194566|21|795.51941458034|-0.1081|-1|1|-0.10815|16190|-0.05924|18|-0.059240180296201|18|81.83|0.22829|0.25242|0.13234209342923|0.22602672710036|134.35216626426|142.17611804|244.86228254215|0.5|0.333|0.16466|6|4|0.0022459491193738|0.05139324853229|17840|2022-09-04|-0.19904|2020-03-15|0.14408|2020-03-22
2024-03-03 22:23:50|WEEKLY|08703|10909|/equities/fibi-5|TA125|-15995.768973703|21|707.53238118713||0|0|-0.10201|15340|-0.06514|22|-0.065144392209537|22|45.91|0.12615|0.18343|0.21409325785364|0.27771954647321|2006.1065543168|1306.3482250597|898.12646370023|0.656|0.438|0.17986|32|11|0.0024029348556078|0.056613512424446|16860|2023-07-30|-0.22357|2008-11-23|0.3393|2009-07-26
2024-03-03 22:23:51|WEEKLY|08704|11007|/equities/formula-sys|TA125|-27766.293318398|20|1622.1801326868||0|0|-0.26014|27660|0.07977|76|0.13147410358566|35|36.75|0.12417|0.20945|0.2213185905578|0.36300551691841|1133.7922988871|1770.6007684962|1574.2743312464|0.575|0.375|0.2285|40|15|0.0035371121558093|0.073772941571524|38840|2021-11-21|-0.43953|2009-01-18|0.28638|1998-10-25
2024-03-03 22:23:52|WEEKLY|08705|11854|/equities/fox|TA125|23582.17645949|2|2319.2745135033|0.0466|1|1|0.04655|31250|0.41439|102|2.5483646485734|91|39.28|0.17779|0.25886|0.30920469957196|0.5502299821141|1213.2378581998|3501.6912699601|1197.3180076628|0.586|0.379|0.22374|29|10|0.0037075087719298|0.074553114035088|66920|2022-02-20|-0.25564|2020-03-15|0.36717|2020-03-29
2024-03-03 22:23:54|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
2024-03-03 22:23:54|WEEKLY|08707|10915|/equities/gazit-globe|TA125|946.6038233557|10|88.757908643247||0|0|-0.17077|1112|0.24026|79|0.24025826773248|79|50.68|0.10676|0.15327|0.1041823319176|0.16891547834504|239.20216468369|297.29494574611|122.1978021978|0.56|0.36|0.20171|25|12|0.0012481112852665|0.064501261755486|6045|2006-12-10|-0.32898|2020-03-15|0.23319|2023-01-15
2024-03-03 22:23:55|WEEKLY|08708|1167677|/equities/gencell|TA125|-147.07023915567|172|11.973412543263|||0|0.89606|108.1|||0.24025826773248|79|0|0|0|0|0|100|100|10.394230622512|0|0|0|0|0|-0.0093466666666667|0.12778286549708|2120|2021-01-03|-0.26005|2022-05-15|0.36253|2020-12-27
2024-03-03 22:23:56|WEEKLY|08709|1129335|/equities/generation-capital|TA125|51.846284254788|11|6.367905502717|0.1888|1|2|0.02326|70.4|0.20961|32|0.077445817060325|48|35.86|-0.04078|0.02854|0.14352640197994|0.077445817060325|130.32942945|107.745|73.794549685391|0.286|0.143|0.26035|7|1|0.00087819923371648|0.07536938697318|139|2022-08-28|-0.26174|2023-10-29|0.48485|2023-11-05
2024-03-03 22:23:56|WEEKLY|08710|10913|/equities/gilat-satellite|TA125|2060.2755634802|37|146.86591890371|0.0083|1|2|-0.05757|2128|-0.06459|55|-0.25053003533569|10|30.58|-0.03865|0.0506|0.047163326144736|0.058201277072377|131.54821152363|131.9565468576|68.468468468469|0.636|0.424|0.22359|33|18|0.0014726124401914|0.074699119617225|7347|2021-02-14|-0.34901|2020-03-22|0.47876|2020-03-29
2024-03-03 22:23:58|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
2024-03-03 22:23:59|WEEKLY|08712|10920|/equities/harel-ins---inv|TA125|3012.6700364675|5|189.94332117751|0.1382|1|1|0.13816|3600|-0.00413|71|-0.20594907990925|7|19.03|-0.00244|0.04446|0.035897336293464|0.082356772773069|185.23045996234|451.48126384612|2130.1775147929|0.577|0.346|0.12764|78|20|0.0032550739247312|0.063939482526882|4208|2022-04-24|-0.18571|2008-12-28|0.23698|2009-03-22
2024-03-03 22:23:59|WEEKLY|08713|11016|/equities/hilan-tec|TA125|17632.03714|4|920.79997219994|0.0126|1|2|-0.00439|20410|-0.09731|19|-0.097311827956989|19|49.4|0.05451|0.20283|0.24170073161522|0.41787809484485|367.83785723981|1016.5516098471|3046.2686567164|0.48|0.36|0.19226|25|7|0.0038829967689822|0.062104991922456|21600|2022-01-09|-0.29766|2003-03-30|0.42675|2002-03-10
2024-03-03 22:24:00|WEEKLY|08714|10923|/equities/icl|TA125/EAFAVALUE|-1979.9928643073|90|99.454639424005||0|0|0.41385|1905|1.38848|83|1.3884821238981|83|53.81|0.54558|0.60844|0.88603399352212|1.2597213739578|3302.8546554616|2651.039859893|842.9203539823|0.615|0.423|0.17526|26|12|0.0024363642473118|0.060534422043011|8110|2008-06-22|-0.25843|2008-11-23|0.20063|2009-03-29
2024-03-03 22:24:01|WEEKLY|08715|102941|/equities/i.d.i-insur|TA125|10193.097322492|43|618.96755916932|0.2975|1|1|0.29754|12180|0.12353|63|0.012058450474825|55|72.71|0.13|0.17992|-0.010517580774294|0.014948947734935|93.110036368031|103.01151504|150.40750802667|0.571|0.286|0.16387|7|4|0.0014495099818512|0.061093139745916|25350|2017-11-19|-0.16331|2020-05-31|0.16198|2013-11-24
2024-03-03 22:24:03|WEEKLY|08716|11019|/equities/i.e.s.-ord1|TA125|20469.929949807|10|1576.5365529371|-0.0642|1|2|-0.12586|22990|-0.197|18|-0.19700292397661|18|20.56|0.06341|0.1496|0.13051109313543|0.22710082886418|2527.6199964786|7460.9039841643|6883.2335329341|0.542|0.361|0.13627|72|12|0.0045731296171927|0.072819919408999|35670|2022-01-23|-0.30192|2000-04-23|0.58722|1999-11-14
2024-03-03 22:24:03|WEEKLY|08717|942782|/equities/inrom-constrctn|TA125|-1231.2452084663|75|72.524869958906|0.1054|-1|1|0.10538|1197|-0.17662|13|-0.17661538461538|13|43.4|-0.02905|0.0411|0.018967838692549|0.065350148120654|101.57325869826|123.27345743787|158.75331564987|0.8|0.5|0.15868|10|7|0.0016468503937008|0.059036377952756|1840|2021-05-16|-0.21821|2020-03-15|0.19442|2020-07-19
2024-03-03 22:24:04|WEEKLY|08718|1128859|/equities/isracard-ltd|TA125|-1519.6025983461|13|73.112701553444|-0.1506|-1|1|-0.1506|1444|-0.13149|4|-0.13148788927336|4|30.38|0.00374|0.11826|0.13558417837589|0.13558417837589|121.82242366|121.82242366|103.88489208633|0.25|0.25|0.17329|8|2|0.0014897254901961|0.060019215686274|1840|2022-01-16|-0.27094|2020-03-15|0.22449|2020-03-29
2024-03-03 22:24:05|WEEKLY|08719|11058|/equities/israel-canada|TA125|1151.3628067192|35|89.045731093614|0.4988|1|1|0.49884|1420|1.86844|76|1.8684430656064|76|19.4|0.15471|0.32176|0.45608426108551|0.68823716603442|41347.620874801|180963.84972723|5239.8523247659|0.52|0.36|0.20944|75|16|0.011289066487576|0.097859274680994|2136|2022-01-23|-0.53226|2003-03-02|7.85906|2006-01-29
2024-03-03 22:24:06|WEEKLY|08720|10925|/equities/israel-corp|TA125|-101992.14712041|90|5464.2545752342||0|0|0.422|93000|2.59873|83|2.5987313679|83|43.75|0.25793|0.332|0.40468433564976|0.68863548138091|5204.3591340706|4986.6605905683|527.24077328647|0.625|0.344|0.21414|32|12|0.0028346877098724|0.074163364674278|470800|2011-01-30|-0.34165|2020-03-15|0.5372|2009-03-22
2024-03-03 22:24:07|WEEKLY|08721|11020|/equities/land-dev|TA125|2578.0073786506|12|259.88755471235|-0.0774|1|1|-0.07737|3208|-0.00098|36|-0.13214948245464|22|32.84|0.03552|0.12088|0.048976008830529|0.15592374689758|90.738309862086|375.58581835916|290.31674208145|0.511|0.333|0.25351|45|18|0.0028092209536602|0.086498347884486|6200|2022-05-01|-0.3688|2020-03-15|0.3551|1999-11-14
2024-03-03 22:24:08|WEEKLY|08722|1166585|/equities/israel-shipyards|TA125|-8509.4199694494|17|398.30665648312||0|0|-0.01406|7282|-0.04103|57|0.33992236854268|55|41.5|-0.01386|0.07981|0.1494474895333|0.33992236854268|128.49430824|133.992|104.92795389049|0.5|0.25|0.23554|4|1|0.0016769230769231|0.074915879120879|13200|2022-04-03|-0.17459|2022-05-15|0.21109|2022-03-27
2024-03-03 22:24:09|WEEKLY|08723|10926|/equities/isramco|TA125|144.72837937034|3|8.4405412271386|0.0205|1|2|0.00177|170|0.8791|133|0.87909922818315|133|34.58|0.15072|0.40567|0.45922247611751|0.88193187425366|169.62716182018|1901.9968973973|17000|0.442|0.279|0.25863|43|14|0.01042036937542|0.071773700470114|374.5|2016-08-28|-0.77848|1999-06-06|6.9|1999-05-30
2024-03-03 22:24:10|WEEKLY|08724|11883|/equities/isras|TA125|63722.580646679|39|4076.5876513141|0.0431|1|2|0.0182|72730|-0.14913|27|-0.19229129219473|17|19.09|0.02885|0.08295|0.087095085649753|0.15385775466451|740.28392477883|1742.2164564994|1320.9226298583|0.566|0.382|0.09113|76|17|0.0026068838146407|0.048916366689053|88800|2020-01-26|-0.29351|2020-03-15|0.33571|2003-02-02
2024-03-03 22:24:11|WEEKLY|08725|945143|/equities/kenon-holdings?cid=945143|TA125|7438.3099145076|10|557.35702564772|-0.0539|1|1|-0.05394|9102|1.62078|113|1.6207821206103|113|42.55|0.17461|0.30602|0.44720128493407|0.84061918598819|360.8940832367|496.25292371684|135.85074626866|0.455|0.273|0.24091|11|5|0.0024115513626834|0.073684088050314|22028.9609375|2022-03-27|-0.41938|2016-02-21|0.32022|2018-01-14
2024-03-03 22:24:12|WEEKLY|08726|11029|/equities/kerur-holdings|TA125|-7525.4021964202|18|349.81832190264||0|0|0.09321|6528|-0.15693|44|-0.15692704063708|44|20.16|-0.00253|0.06484|0.0088958231095918|0.03767090643794|67.479312924515|141.97420668927|268.53146853147|0.479|0.356|0.11592|73|12|0.0016659637340497|0.054422330423103|12260|2017-05-14|-0.32188|1999-09-26|0.22642|2001-01-07
2024-03-03 22:24:13|WEEKLY|08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|-3050.1285954654|76|129.76152266687||0|0|0.01731|3009|-0.15763|6|-0.1576341127923|6|47.13|0.11742|0.1701|0.15171371151681|0.26315576663422|593.15186508158|1093.3621619591|708|0.633|0.433|0.15385|30|13|0.0020119408999328|0.049737736736064|3673|2022-04-03|-0.22435|2008-09-21|0.2331|2003-06-01
2024-03-03 22:24:14|WEEKLY|08728|11910|/equities/levinstein-prop|TA125|5608.860201412|12|494.60249916745||0|0|-0.08306|6800|-0.22339|10|-0.223391408854|10|19.14|-0.05686|-0.0074|-0.020900144170596|0.0031273781806884|63.779865686312|94.776688020736|270.91633466135|0.432|0.324|0.13294|37|7|0.0023350208623088|0.053646425591099|14890|2022-02-06|-0.23831|2020-03-22|0.22877|2023-01-15
2024-03-03 22:24:15|WEEKLY|08729|24045|/equities/liveperson?cid=24045|TA125|-965.29845517091|54|163.08281737305||0|0|0.85842|479.4|-0.32376|4|-0.32375958713474|4|28.36|0.0109|0.12118|0.054682013276604|0.12313290681938|107.64550334914|212.28923688868|12.365230691165|0.409|0.364|0.28168|22|4|0.00062742983751846|0.090912053175775|23660|2021-02-14|-0.52139|2023-03-19|0.42615|2020-03-29
2024-03-03 22:24:15|WEEKLY|08730|11037|/equities/magic-sftware|TA125|-4282.299293816|77|257.77871603339|0.2733|-1|1|0.27327|4013|-0.03776|28|0.9161620981339|85|35.59|0.12134|0.2117|0.28299639385295|0.42145735293427|953.26546683986|1101.0966292843|246.19631901841|0.656|0.406|0.23706|32|18|0.0029153251028807|0.079566436213992|8255|2021-11-21|-0.27948|2000-12-24|0.5053|2010-11-28
2024-03-03 22:24:17|WEEKLY|08731|11038|/equities/malam-team|TA125|-5743.1897819355|102|306.06393731071|0.4521|-1|1|0.45213|5196|0.44905|101|0.44904507257448|101|17.14|0.02127|0.1117|0.033800776878358|0.11230314341764|33.662425803863|173.74957525148|226.80052378874|0.469|0.284|0.14634|81|18|0.0031346205507052|0.070918609805238|43847|2000-03-12|-0.89772|2016-02-28|0.31439|2004-01-18
2024-03-03 22:24:18|WEEKLY|08732|10938|/equities/matrix|TA125|-8084.075774118|20|388.40921648454||0|0|-0.15985|7539|-0.07493|45|-0.074925304527695|45|18.85|0.00878|0.07016|0.047276513309806|0.07996825599573|268.6218708071|571.43489875707|1544.8770491803|0.577|0.436|0.12468|78|15|0.0032305708529214|0.060478052384151|9699|2022-01-09|-0.26622|2000-02-06|0.5874|2000-01-16
2024-03-03 22:24:19|WEEKLY|08733|1166586|/equities/max-stock|TA125|646.09761982963|14|40.495135260746|0.0507|1|1|0.05068|767|0.01088|39|0.010883710969374|39|33.6|-0.02084|0.03319|-0.10875567537951|-0.10875567537951|77.9995008|77.9995008|61.36|0.4|0.4|0.21297|5|3|-0.0014032044198895|0.072750497237569|1548|2020-11-22|-0.15337|2022-01-30|0.23051|2022-06-26
2024-03-03 22:24:19|WEEKLY|08734|11041|/equities/maytronics|TA125|-4644.5942114421|28|330.96744646385|0.0134|-1|1|0.01336|4061|0.29374|72|0.85647530040053|130|55.17|0.37362|0.42011|0.51763629607142|0.93193951404212|2469.7299099726|1507.7348425331|2710.9478753461|0.667|0.333|0.26609|18|12|0.0046186470588235|0.080551715686274|8454|2021-11-28|-0.20684|2008-11-16|0.30476|2012-12-02
2024-03-03 22:24:20|WEEKLY|08735|102938|/equities/mediteranean-ltd|TA125|822.29662208583|11|53.734459304722|0.1213|1|1|0.12125|980.2|-0.11992|17|-0.11991923047663|17|39.31|-0.0252|0.03935|0.02766785531975|0.11591861402123|107.69714578152|131.70068760305|202.10309530042|0.462|0.231|0.17356|13|4|0.0020878119001919|0.055714030710173|1258|2020-02-23|-0.17534|2020-03-15|0.24219|2020-04-12
2024-03-03 22:24:22|WEEKLY|08736|11942|/equities/mega-or-holdings|TA125|7560.8840750241|14|606.53864165864||0|0|0.17675|9414|0.15407|50|0.18868492326211|45|29.66|0.13094|0.2185|0.32762257781578|0.44349509432931|1294.0119956158|1052.5402368527|1675.0889679715|0.586|0.414|0.15196|29|6|0.00441313860252|0.054035715922108|15050|2022-01-09|-0.29377|2009-04-12|0.36364|2008-11-30
2024-03-03 22:24:22|WEEKLY|08737|10936|/equities/melisron-1|TA125|23951.692280433|15|1322.8515469841|0.0748|1|2|0.05436|27350|-0.1181|44|-0.1386553807852|24|20.76|0.0168|0.05277|0.041937012923264|0.1007956072917|210.65219613316|614.9457022398|2380.3307223673|0.521|0.352|0.10681|71|13|0.0030794556451613|0.060367224462365|29800|2022-01-09|-0.28571|2020-03-15|0.24091|2009-01-04
2024-03-03 22:24:23|WEEKLY|08738|1008671|/equities/menivim-the-new-reit-ltd|TA125|146.83738576341|10|9.7542042369026|-0.0161|1|1|-0.01614|176.8|0.09517|86|-0.0076786947922286|56|39|-0.06302|0.03388|-0.0032520114674055|-0.052461120359278|98.108264006054|89.58268032|95.893090484212|0.333|0.222|0.1556|9|4|0.00074097222222222|0.063671416666667|258.39999389648|2020-02-23|-0.23982|2020-03-15|0.1217|2020-05-24
2024-03-03 22:24:24|WEEKLY|08739|10937|/equities/menora-mivt-hld|TA125|8475.8372817959|44|513.22090606803|0.2356|1|2|0.22061|9948|-0.13986|52|1.0660214201291|107|17.42|-0.03408|0.0327|0.015902001465751|0.046904129942558|88.742658219519|212.49851931895|1001.8126888218|0.53|0.386|0.12424|83|16|0.0030714573539288|0.068566635325722|10160|2024-03-03|-0.54062|2004-01-25|0.27713|2008-09-28
2024-03-03 22:24:25|WEEKLY|08740|10934|/equities/migdal-insurance|TA125|398.87706970428|1|27.224311115827||0|0|0|480|-0.23275|19|-0.23274950245528|19|40.46|0.02709|0.08041|0.0746886894519|0.14587127891739|217.31265214535|299.96398106147|200.83682008368|0.571|0.343|0.20592|35|17|0.0015773093220339|0.066808707627119|833|2010-03-21|-0.40473|2020-03-15|0.23438|2001-12-30
2024-03-03 22:24:27|WEEKLY|08741|10922|/equities/indus-building|TA125|899.27481999157|14|50.361832595041|-0.0395|1|1|-0.0395|970.1|0.44547|70|0.44547013614089|70|44.67|0.05645|0.11866|0.039062556694624|0.12015008667848|117.56138499716|234.73270050615|209.97834969393|0.485|0.303|0.20503|33|12|0.0014532548755884|0.065725917955615|1400|2022-01-16|-0.20077|2014-12-28|0.23611|2001-12-30
2024-03-03 22:24:28|WEEKLY|08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|12173.481326491|35|663.44102984454|0.0375|1|1|0.03745|13850|-0.10318|18|-0.10318076027929|18|48.44|0.04503|0.09945|0.071240318506377|0.17473336116385|166.17698199414|341.43330705408|1335.5834136933|0.667|0.407|0.15589|27|13|0.0025254918032787|0.051256400894188|14680|2024-01-07|-0.17495|2020-03-15|0.15868|2008-11-30
2024-03-03 22:24:28|WEEKLY|08743|10940|/equities/naphta|TA125|-2145.7324536316|20|117.07087043242||0|0|-0.24498|1921|0.20869|62|0.20868530141374|62|43.12|0.16339|0.30039|0.10851851740359|0.29456728741114|26.58538037277|382.21376617723|759.28853754941|0.5|0.324|0.26581|34|11|0.0037786195286195|0.087778154882155|2985|2017-04-16|-0.34694|1996-07-14|0.97619|2009-01-25
2024-03-03 22:24:29|WEEKLY|08744|1173275|/equities/nayax|TA125|8110.5296397926|31|627.94110806222|0.1213|1|1|0.12133|9889|-0.44692|19|-0.21782732531334|35|23.4|-0.26843|-0.10611|-0.3116702477057|-0.24404351757988|31.568740935626|57.07807358|89.9|0.6|0.4|0.31364|5|2|0.0013797959183673|0.10998918367347|13510|2021-12-05|-0.16693|2022-01-30|0.25407|2022-07-31
2024-03-03 22:24:30|WEEKLY|08745|12104|/equities/neto-malinda|TA125|4083.8930645273|4|313.53564515756||0|0|-0.01344|5065|1.12086|110|1.1208628355014|110|24.86|0.02189|0.09891|0.084058417616388|0.14587742967821|318.13393988302|497.30721275906|116.54394845835|0.6|0.429|0.12833|35|3|0.0014051546391753|0.052560378006873|17300|2022-05-01|-0.22222|2008-12-14|0.34983|2010-10-17
2024-03-03 22:24:31|WEEKLY|08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|75222.963514233|17|4394.0121619224|0.1937|1|1|0.19374|88110|-0.21582|9|-0.21582293959403|9|27.77|0.05476|0.13528|0.20478274958671|0.31234615771065|2353.6038416253|8197.5381526473|7980.9782608696|0.547|0.396|0.17986|53|16|0.0047049731182796|0.063460302419355|99480|2021-11-14|-0.52741|2001-01-07|0.35532|1999-11-07
2024-03-03 22:24:32|WEEKLY|08747|11047|/equities/nova-measuring|TA125|57127.090014219|15|2702.6366619271|0.38|1|1|0.38002|65330|0.14608|38|0.1460843373494|38|33.91|0.15915|0.24286|0.12189029309059|0.16833075499187|261.22712541055|358.38156242752|5641.6234887737|0.545|0.394|0.18294|33|11|0.0050684466019417|0.060916195939982|65470|2024-03-10|-0.23667|2008-12-28|0.38433|2006-05-14
2024-03-03 22:24:33|WEEKLY|08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125|-173.68008473112|71|11.119026334863|0.443|-1|1|0.44301|151.5|0.07328|30|-0.17044103446586|22|74|0.25299|0.27264|-0.048582596356986|-0.17044103446586|89.03501568|82.956|90.232284399846|0.5|0.25|0.21802|4|3|0.00087360655737705|0.071529863387978|369.20001220703|2022-08-07|-0.1546|2023-04-02|0.22946|2020-05-24
2024-03-03 22:24:34|WEEKLY|08749|11973|/equities/one-software|TA125|4155.0974513754|43|255.96751620821|0.014|1|1|0.01401|4923|-0.19865|10|-0.19864801890103|10|19.55|0.05992|0.17111|0.1270936350274|0.25141062079519|369.51094083437|2249.5344394436|265.24784482758|0.541|0.351|0.1483|74|13|0.0035670718603089|0.06380682337139|15570|2016-11-06|-0.90157|2016-12-04|0.52955|1999-08-01
2024-03-03 22:24:35|WEEKLY|08750|1043291|/equities/opc-energy|TA125|-2795.3706165371|59|143.111909718|0.2995|-1|1|0.29952|2500|-0.09805|23|-0.098054081374779|23|23.67|-0.10947|-0.05061|-0.084407680469501|4.0320630977003E-5|54.856516104369|98.654491401919|204.34518891304|0.5|0.333|0.17791|12|5|0.0031758187134503|0.074146081871345|4533|2022-11-13|-0.1396|2020-03-01|0.26282|2020-10-04
2024-03-03 22:24:36|WEEKLY|08751|41400|/equities/opko-health?cid=41400|TA125|-477.81887907252|22|40.522959690841|0.3562|-1|1|0.35622|357.3|-0.01175|26|-0.011752093790694|26|33.06|-3.0E-5|0.12444|-0.043344469707076|0.045076636545244|27.673972880196|81.945968079702|11.799867496465|0.5|0.438|0.32874|16|6|-0.00021438181818182|0.091027909090909|7500|2015-06-07|-0.34985|2018-09-16|0.35299|2018-05-13
2024-03-03 22:24:37|WEEKLY|08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125|-27083.439826709|2|1249.4799422364|-0.0034|-1|1|-0.00345|23300|-0.18239|11|-0.18239436619718|11|33.71|-0.01143|0.05175|0.032575781644244|0.10159822593269|113.60758896543|166.78144378114|195.79831932773|0.571|0.429|0.17197|14|8|0.0022400634249471|0.050246934460888|41550|2021-02-14|-0.16616|2020-03-01|0.2017|2021-01-10
2024-03-03 22:24:38|WEEKLY|08753|1168509|/equities/oy-nofar-energy|TA125|7584.9034391874|12|647.26933857367|-0.0266|1|2|-0.08667|8768|-0.18416|27|-0.14573234984194|84|52.33|-0.10275|-0.05336|-0.16494709264639|-0.14573234984194|69.69476368|85.427|90.39175257732|0.667|0.333|0.24459|3|2|0.00064827380952381|0.082328273809524|11490|2021-06-20|-0.1003|2021-07-18|0.15621|2021-10-17
2024-03-03 22:24:38|WEEKLY|08754|10954|/equities/partner-comms|TA125|1433.4659650585|15|110.0981055169|0.0773|1|1|0.07725|1757|0.34968|68|0.34968323895671|68|40.31|0.04666|0.12548|0.10585458488468|0.19583501964327|210.5679715633|364.89233290215|82.955618508026|0.483|0.345|0.21596|29|12|0.0010702113271344|0.070964480135249|9429|2010-03-14|-0.21111|2012-05-20|0.39821|2015-07-19
2024-03-03 22:24:39|WEEKLY|08755|10955|/equities/paz-oil-company|TA125|28535.762725163|2|2046.4124249455|0.0052|1|1|0.00524|34560|-0.17153|16|-0.17152585656523|16|39.09|-0.0301|0.00742|-0.048586856892315|-0.045423457849539|43.677991175224|59.925550015872|83.80213385063|0.652|0.435|0.16466|23|13|0.00061774444444444|0.057831966666667|68930|2011-01-16|-0.23035|2023-08-27|0.17765|2009-05-24
2024-03-03 22:24:41|WEEKLY|08756|24046|/equities/perion-network-ta|TA125|-10697.073599621|45|815.02453320701|0.2928|-1|1|0.2928|8345|0.43867|29|0.43867349426969|29|26.83|0.00886|0.13249|0.13589857697418|0.23034366595754|155.08546576814|598.01674407996|118.97633304819|0.533|0.433|0.27473|30|9|0.0032458421672556|0.094170188457008|16362|2013-05-26|-0.29518|2020-03-22|0.50781|2021-02-14
2024-03-03 22:24:42|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
2024-03-03 22:24:42|WEEKLY|08758|10950|/equities/phoenix-ord1|TA125|-3982.1708662552|92|192.60774061003|-0.1232|-1|1|-0.12321|3847|0.90702|111|0.90701559020045|111|17.91|0.01957|0.10781|0.079063968137885|0.12624803604176|636.07384758968|1204.8880883061|142.9580081754|0.564|0.41|0.13459|78|16|0.0025761290322581|0.073389173387097|7296|1998-12-27|-0.83661|1998-12-27|0.33788|2002-10-27
2024-03-03 22:24:43|WEEKLY|08759|10951|/equities/plason|TA125|-16357.774035612|22|720.30985487786|-0.0402|-1|1|-0.04023|14740|-0.16087|19|-0.16087078950415|19|51.81|0.10569|0.1638|0.18741243549684|0.31506906362732|362.73595579289|401.14559024306|443.97590361446|0.462|0.269|0.20747|26|9|0.0023051900584795|0.066492010233918|26400|2021-11-14|-0.28093|2008-06-01|0.25327|2008-12-07
2024-03-03 22:24:44|WEEKLY|08760|11994|/equities/prop-build|TA125|16428.840521642|14|1602.4157337141|0.1511|1|2|0.00641|20400|0.24954|61|-0.2169495426482|9|34.3|0.01214|0.06317|0.067112583941135|0.077182842897619|338.85391869461|283.8492238177|95.541401273885|0.674|0.442|0.2171|43|22|0.001478313172043|0.072235356182796|77616|2007-05-20|-0.37188|2008-11-16|0.38198|2008-11-23
2024-03-03 22:24:46|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
2024-03-03 22:24:46|WEEKLY|08762|10956|/equities/rami-levi|TA125|-22409.077299241|60|737.3533516958|0.0501|-1|1|0.05006|22010|0.06545|143|0.065452870288028|143|58.21|0.21869|0.26432|0.032846456989948|0.076649955486037|116.56687155634|139.18248330852|482.46383165278|0.643|0.429|0.1765|14|8|0.0024733752860412|0.053746647597254|27650|2022-03-06|-0.15232|2008-11-23|0.21929|2008-11-30
2024-03-03 22:24:47|WEEKLY|08763|11062|/equities/ratio-par|TA125|-318.85798550083|21|14.335964178986|-0.0441|-1|1|-0.04407|281.9|0.0908|29|0.090800750787115|29|20.99|-0.20642|0.23099|0.010319694310303|0.067103603955051|4.1259424228742|43.32240262664|1957.6388983631|0.629|0.457|0.22154|70|15|0.016191927468099|0.083429879113499|823.20001220703|2005-05-01|-0.44186|2000-10-15|18.5|2005-05-01
2024-03-03 22:24:48|WEEKLY|08764|11064|/equities/reit-1|TA125|1430.6074822672|13|78.547568159496|-0.035|1|1|-0.03499|1627|0.05281|53|-0.16471140309714|17|52.76|0.0443|0.13603|0.095001202747422|0.19828313207168|179.27042707786|185.98811059742|304.3966323667|0.471|0.235|0.16029|17|9|0.0019610451045105|0.049569361936194|2388|2020-02-23|-0.17722|2020-03-15|0.51817|2007-08-12
2024-03-03 22:24:49|WEEKLY|08765|1173540|/equities/retailors|TA125|6542.0393911325|36|561.15353628918|0.0632|1|1|0.06325|8187|0.09808|21|0.098078637685906|21|37|-0.05716|0.02552|0.098078637685906|0.098078637685906|109.808|109.808|136.81483957219|0.333|0.333|0.24513|3|1|0.0037843150684932|0.088630136986301|11010|2022-01-09|-0.14106|2023-12-03|0.28315|2021-11-28
2024-03-03 22:24:50|WEEKLY|08766|11090|/equities/sapiens--international?cid=11090|TA125|-11534.218168341|18|538.93365750731|-0.1568|-1|1|-0.15676|11010|0.17148|50|0.024526315789474|21|22.02|0.09388|0.20262|0.20021022023677|0.2463727203929|1447.1312423259|1531.3983840516|2830.3341902314|0.551|0.449|0.16937|49|16|0.0071964142335766|0.064220948905109|11960|2020-08-30|-0.3125|2005-10-23|4.00446|2003-06-22
2024-03-03 22:24:51|WEEKLY|08767|11072|/equities/sella-cap-re|TA125|715.05569783378|16|41.637923850083|-0.041|1|1|-0.041|793|0.47292|80|0.47292374536816|80|43.05|0.04197|0.11985|0.066030159167961|0.092102193694348|144.95321801131|164.06145576416|96.016464046311|0.421|0.368|0.14071|19|3|0.00057081632653061|0.04499456182473|1189|2021-11-14|-0.25714|2020-03-15|0.19458|2008-09-28
2024-03-03 22:24:52|WEEKLY|08768|945144|/equities/shapir-engineering-industry|TA125|-2522.6981929317|64|144.42269479416||0|0|0.20551|2161|-0.15265|19|-0.15264797507788|19|34.92|-0.03137|0.02787|0.092712689629093|0.17604687441729|140.62141648414|183.11049932068|357.89997411212|0.583|0.417|0.18245|12|5|0.0034903319502075|0.060950269709544|3400|2022-08-21|-0.20653|2020-03-15|0.19352|2019-08-11
2024-03-03 22:24:52|WEEKLY|08769|10960|/equities/shikun---binui|TA125|817.68428963071|24|63.257060702478|-0.0672|1|1|-0.06721|978.5|0.4059|72|-0.15655825343376|25|22.21|0.04061|0.15996|0.1192953859221|0.23453783675884|1270.9178112246|6518.1438224183|268.08219178082|0.576|0.348|0.15371|66|12|0.003532713230356|0.070686158495635|5222|1997-12-14|-0.90006|1998-06-14|0.61751|1996-01-28
2024-03-03 22:24:53|WEEKLY|08770|10958|/equities/super-sol-01|TA125|2184.9554288279|5|120.34819039071|0.2764|1|2|0.11077|2527|-0.3574|15|0.026970954356846|95|45|0.03877|0.09|0.10534886879391|0.20264179388512|298.1863470033|563.70996744168|410.22727272727|0.576|0.364|0.16472|33|14|0.0016397515110813|0.054404123572868|3060|2022-02-06|-0.14299|1997-03-16|0.18324|2020-03-22
2024-03-03 22:24:55|WEEKLY|08771|10961|/equities/strauss-group|TA125|-8004.8076295772|21|305.88421195317|0.0566|-1|1|0.0566|7151|-0.15918|18|-0.159179145868|18|22.58|0.00223|0.05046|0.046538449971149|0.097692942346145|243.43657297586|450.73927115357|504.3018335684|0.492|0.308|0.12497|65|13|0.0019064045698925|0.054824912634409|11250|2019-08-25|-0.16463|2001-03-18|0.34134|2003-06-01
2024-03-03 22:24:56|WEEKLY|08772|11074|/equities/summit|TA125|4309.3234810057|12|384.49314793873|-0.057|1|2|-0.10669|4957|-0.25868|14|-0.25868286202315|14|43.35|0.20305|0.41667|0.5187594016381|0.61653633921092|422.16520163199|377.96857239915|309.8125|0.516|0.419|0.23579|31|12|0.0040753136531365|0.074251232472325|8536|2022-02-13|-0.88003|2004-03-07|1.57485|2004-03-14
2024-03-03 22:24:57|WEEKLY|08773|942777|/equities/tadiran-hldg|TA125|23640.998959897|10|2101.3336800343|0.0857|1|1|0.08572|29890|-0.30881|12|-0.30880613267028|12|14.95|0.036|0.14425|0.2020849728641|0.27617228474983|25224.576965711|44236.264270097|10306.896551724|0.465|0.354|0.11299|99|13|0.0048724781732707|0.051477320349228|57490|2022-08-28|-0.36055|2008-12-07|0.44558|1997-06-08
2024-03-03 22:24:58|WEEKLY|08774|1142298|/equities/tel-aviv-stock-exchange|TA125|2056.2836282747|7|164.40545724177||0|0|0.08305|2569|-0.20707|6|-0.2070703035919|6|21.27|-0.22217|-0.08281|-0.11313569679671|-0.10866457179858|49.484657958683|56.945681095863|280.7650273224|0.455|0.364|0.23536|11|3|0.005837875|0.078489833333333|2579|2024-03-10|-0.21818|2020-03-22|0.21622|2022-01-16
2024-03-03 22:24:58|WEEKLY|08775|10963|/equities/teva-pharm|TA125|4059.927705432|10|253.19076485602|0.2208|1|2|0.17993|4820|-0.021|11|-0.021003500583431|11|26.91|-0.01862|0.04835|0.043238856307965|0.10912812818228|115.49104898343|381.89874944469|332.18470020676|0.6|0.364|0.16525|55|19|0.0020288784419073|0.052668683680322|27590|2015-08-02|-0.31388|2017-08-13|0.28646|2022-07-31
2024-03-03 22:25:00|WEEKLY|08776|10964|/equities/tower-semicond|TA125|10261.378223602|4|668.87787962738|0.0136|1|1|0.01357|11950|0.16913|38|-0.10630289028549|6|38.84|0.18958|0.29602|0.18207389580433|0.29285337326922|460.78452730986|723.46302184536|16.308427157967|0.484|0.323|0.22961|31|10|0.0013224689312345|0.084380157415079|107850|2001-01-28|-0.36997|2008-11-02|0.54669|2009-08-09
2024-03-03 22:25:01|WEEKLY|08777|1173975|/equities/veridis-environment-ltd|TA125|-2249.7913661855|95|167.09628484074|0.4625|-1|1|0.46254|1944|-0.15094|16|-0.15093896713615|16|24.5|-0.13718|-0.12859|-0.15093896713615|-0.15093896713615|84.906|84.906|51.26582278481|0.5|0.5|0.2175|2|2|-0.0029724475524476|0.085815244755245|4398|2022-02-06|-0.18346|2023-02-26|0.16805|2023-06-18
2024-03-03 22:25:02|WEEKLY|08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125|14932.984919879|9|972.33836004043|0.0654|1|1|0.0654|17920|0.11167|82|0.11166666666667|82|71.67|0.09583|0.12468|0.11166666666667|0.11166666666667|111.167|111.167|97.92349726776|0.333|0.333|0.22857|3|2|0.00088793721973094|0.070175201793722|26000|2022-01-02|-0.13267|2020-06-14|0.14219|2021-03-07
2024-03-03 22:25:02|WEEKLY|08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|4.0625835422328|15|0.11172494400587|0.0866|1|2|0.05941|4.28|-0.08311|36|0.18311319369034|80|51.67|0.09847|0.13731|0.10905869520664|0.20042652739694|197.98706953586|244.19183798814|175.40984055074|0.733|0.467|0.12745|15|9|0.0010876425855513|0.040623003802281|8.1199998855591|2013-08-18|-0.14363|2020-03-15|0.12085|2020-12-13
2024-03-03 22:25:06|WEEKLY|08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|2.3917418831934|5|0.14182966998474|0.0389|1|2|0.01103|2.75|-0.04476|15|-0.044760988103082|15|40.32|0.00981|0.05052|0.055439912133078|0.1201374056743|126.82480951782|147.8817986908|120.08733824496|0.474|0.263|0.13301|19|6|0.00078432467532468|0.04684951948052|7.4000000953674|2013-05-12|-0.17949|2020-03-22|0.144|2009-07-19
2024-03-03 22:25:07|WEEKLY|08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|5.872901846297|32|0.18762941082494|0.1776|1|2|0.15273|6.34|-0.08|34|-0.08000001040372|34|35.86|0.04737|0.09002|0.18581811256628|0.37486355285738|254.28779102434|270.75196032773|192.12121952116|0.381|0.19|0.11919|21|5|0.0012749362244898|0.040852244897959|9.170000076294|2011-01-09|-0.12464|2009-03-08|0.14103|2020-12-13
2024-03-03 22:25:08|WEEKLY|08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|1.6990913128751|2|0.15363621791542||0|0|-0.03587|2.15|-0.03971|24|-0.039712484749943|24|45.18|0.01727|0.08902|0.10834300901466|0.18004929748992|187.7462627702|247.5317180499|597.2222249817|0.647|0.471|0.16645|17|9|0.0029591677503251|0.052823810143043|3.9900000095367|2020-05-31|-0.18692|2011-09-25|0.22414|2021-10-10
2024-03-03 22:25:09|WEEKLY|08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|3.9328279612093|80|0.13572406379287|0.1467|1|1|0.14667|4.3|-0.05909|36|-0.059087162440748|36|41.41|0.00522|0.0431|-0.064329770478064|-0.062551858688953|49.900538054636|62.002608658684|204.76192314338|0.588|0.412|0.12089|17|10|0.0012551979565773|0.038737943805875|6.6500000953674|2015-02-08|-0.08716|2022-01-09|0.23204|2021-04-11
2024-03-03 22:25:10|WEEKLY|08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|4.3826257299224|15|0.17871227530123|0.0534|1|2|0.03091|4.67|0.18315|55|0.18315410962102|55|36.48|-0.01734|0.0216|0.043072045660849|0.017044924223896|131.4133836991|106.93907480934|143.2515365017|0.429|0.333|0.15247|21|8|0.0010717948717949|0.046018179487179|11.420000076294|2011-01-16|-0.15789|2020-03-22|0.23856|2020-11-15
2024-03-03 22:25:11|WEEKLY|08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|2.5996040829513|14|0.10211878035981||0|0|0.04089|2.8|-0.12671|8|-0.12671236791448|8|33.43|-0.05767|-0.02084|-0.023884952489305|-0.0031231941570702|55.786745952443|85.26635803115|139.30348087569|0.652|0.348|0.14368|23|12|0.0010263299232737|0.046825230179028|5.5875639915466|2017-05-28|-0.21145|2018-11-11|0.16071|2019-07-28
2024-03-03 22:25:13|WEEKLY|08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|4.1907098963414|27|0.24775680145759|0.1175|1|1|0.1175|4.47|0.35691|27|-0.10503597685|6|57|0.27043|0.31998|0.5278088766709|0.76404004655646|575.85222247857|428.66736645047|565.82274288345|0.385|0.231|0.1598|13|5|0.0028515906127771|0.043889530638853|10.260000228882|2019-11-24|-0.16847|2020-03-15|0.21495|2020-06-07
2024-03-03 22:25:14|WEEKLY|08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|2.2788590034607|48|0.196619927495|0.2439|1|1|0.2439|2.55|1.22864|33|1.2286438489509|33|56.31|0.19858|0.5514|0.33692277614285|0.41327946182152|310.06798958966|300.59911739182|369.5652117576|0.385|0.308|0.19001|13|3|0.0034822336328626|0.064326854942234|21.159999847412|2020-08-09|-0.50566|2010-08-29|0.34003|2020-07-05
2024-03-03 22:25:15|WEEKLY|08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|-20.03802864713|40|0.46174698027204||0|0|-0.03376|19.6|0.20757|133|0.20757448197507|133|92.63|0.17801|0.21204|0.28986940848206|0.40706822286126|400.87470918006|362.96515983772|392.7855968033|0.75|0.5|0.11294|8|4|0.0020153333333333|0.033977153846154|21.879999160767|2022-06-12|-0.14414|2020-03-15|0.19092|2011-05-15
2024-03-03 22:25:16|WEEKLY|08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|-17.360076110827|41|0.36475847608626|0.0454|-1|1|0.04535|16.84|0.16499|132|0.16498989822587|132|52.93|0.05984|0.08662|0.0011569066281015|0.044830558634602|97.881458376424|123.03725196649|382.72726789979|0.5|0.357|0.11475|14|4|0.0020981562099872|0.040272509603073|20.39999961853|2018-06-10|-0.14557|2020-03-15|0.13189|2011-05-15
2024-03-03 22:25:16|WEEKLY|08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-6.2607142738272|76|0.13908037474136||0|0|-0.05862|6.14|-0.09319|64|-0.093186464522318|64|53|-0.01636|0.02991|0.08860760926585|0.08860760926585|118.68927003811|118.68927003811|194.92062478079|0.3|0.3|0.12116|10|2|0.0013675041322314|0.039590760330578|7.3400001525879|2022-01-02|-0.08228|2022-09-25|0.11875|2018-12-02
2024-03-03 22:25:18|WEEKLY|08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-4.1723126248727|89|0.085270030257578||0|0|-0.04167|4|-0.05882|43|-0.058823532849172|43|34.55|-0.0944|-0.04791|-0.066409426233279|-0.041586390009558|45.941816689118|76.475817991333|136.98629779068|0.55|0.3|0.13719|20|8|0.00071219512195122|0.040337933247753|5.3600001335144|2014-05-25|-0.11779|2020-03-15|0.14677|2022-02-20
2024-03-03 22:25:19|WEEKLY|08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|20.796948384755|25|0.5979155684969|-0.0549|1|1|-0.05489|22.04|0.08723|36|0.087227334080105|36|58.08|-0.00501|0.03385|-0.037416827756257|-0.025443810937852|75.79321421978|89.357390972512|204.0740789471|0.538|0.308|0.13151|13|7|0.001237702182285|0.040120654685494|29.799999237061|2022-05-01|-0.1422|2020-03-15|0.12978|2021-10-10
2024-03-03 22:25:20|WEEKLY|08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|9.0662212389353|32|0.14959303479583||0|0|0.05117|9.45|-0.06391|41|0.065573769506053|100|31.17|0.0719|0.11906|0.12247644849328|0.17323214644538|2664.3979446414|2860.8517887737|1330.985928854|0.682|0.47|0.12792|66|23|0.0019445977011494|0.044453271072797|11.079999923706|2018-05-20|-0.29487|1987-10-25|0.42727|1998-02-08
2024-03-03 22:25:21|WEEKLY|08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM|7.5760773175242|67|0.24797428471239|0.337|1|1|0.33701|8.49|-0.15995|26|-0.15994894064491|26|37.42|-0.05607|0.00211|-0.0068187483537109|0.041987482095386|77.711001956186|110.44710007246|300|0.474|0.316|0.17099|19|8|0.0020666795366795|0.051854723294723|9.9799995422363|2018-08-12|-0.15873|2020-03-22|0.18295|2015-09-20
2024-03-03 22:25:22|WEEKLY|08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-4.0887472622399|35|0.11124908900274|0.0684|-1|1|0.06835|3.68|0.04497|48|0.044973565497527|48|44.44|-0.01739|0.00189|-0.024700494695876|-0.05561776178636|79.934030241226|74.36603680699|68.528866763171|0.5|0.313|0.10628|16|8|-0.00027077852348993|0.033386214765101|7.3200001716614|2013-08-18|-0.12672|2016-01-31|0.1152|2023-06-18
2024-03-03 22:25:24|WEEKLY|08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|7.0080319077657|3|0.20759039429168|-0.0157|1|1|-0.01569|7.53|-0.0913|90|-0.046258459886025|8|40.74|-0.05227|0.01246|0.0034838054182066|-0.011334751788276|90.489191096026|81.837698577043|91.272729815859|0.526|0.421|0.12863|19|9|0.00030755154639175|0.045035219072165|9.4099998474121|2015-11-29|-0.17736|2013-04-28|0.19326|2013-02-10
2024-03-03 22:25:25|WEEKLY|08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-127.82283106797|23|2.9283785987534||0|0|0.02451|123.4|0.76367|153|0.76366849135878|153|52.21|0.05114|0.0878|0.25398470347273|0.25398470347273|267.6586400707|267.6586400707|352.97484198358|0.357|0.357|0.06149|14|3|0.0018131075697211|0.022744674634794|163|2018-03-18|-0.09655|2018-03-18|0.15171|2018-03-11
2024-03-03 22:25:25|WEEKLY|08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|6.4437971976218|27|0.2713288279072|-0.0165|1|2|-0.02669|6.93|0.43619|110|0.43619016290267|110|44.4|0.04073|0.08452|0.066932837954976|0.11310782549741|180.33511219506|179.36514553076|130.50847274983|0.733|0.4|0.12326|15|7|0.00086459537572254|0.043607124277457|11.079999923706|2022-05-08|-0.22478|2020-03-15|0.1722|2020-04-19
2024-03-03 22:25:26|WEEKLY|08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|20.878917889362|171|0.70412638742082||0|0|0.01909|22.42|0.08358|83|-0.0053372581655193|68|86.43|0.28653|0.37436|0.060510375080389|0.048975557472923|118.91189922964|109.73984314|291.16883937214|0.429|0.286|0.12219|7|1|0.0017801806451613|0.043295961290323|31.459999084473|2014-01-05|-0.13327|2020-03-15|0.15665|2020-05-31
2024-03-03 22:25:27|WEEKLY|08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|16.90665724768|197|0.38100298972804||0|0|-0.02591|17.82|-0.30315|11|-0.16844765085999|12|63.67|0.01503|0.04328|-0.17232513029007|-0.16026322413019|38.120623767782|70.5087876|183.71134067243|0.556|0.222|0.15215|9|5|0.0010333289986996|0.039690143042913|25|2013-05-12|-0.09665|2020-03-15|0.11518|2020-05-24
2024-03-03 22:25:29|WEEKLY|08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-15.776525720629|41|0.49839580579176|0.0389|-1|1|0.03894|15.3|-0.10762|23|-0.1076233217417|23|45.94|-0.03772|-0.01019|0.00082418764269696|0.028727553938027|86.234097472793|109.78924252856|150.00000467487|0.75|0.438|0.13002|16|12|0.00081981935483871|0.03633144516129|19.789402008057|2019-12-22|-0.14903|2013-05-19|0.14437|2013-01-06
2024-03-03 22:25:30|WEEKLY|08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|4.4443628943639|59|0.14892875783059|-0.1051|1|2|-0.11553|4.67|1.54734|100|1.5473387773082|100|35.11|0.18191|0.36857|0.48923819883115|0.57108676607492|1308.9391657402|1568.6250413328|753.22581296409|0.474|0.421|0.19873|19|6|0.0049457931034483|0.064823365517241|7.4000000953674|2022-03-06|-0.67385|2011-08-28|0.25926|2010-11-14
2024-03-03 22:25:31|WEEKLY|08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|4.1532389407877|32|0.10852827770938|0.0531|1|1|0.05314|4.36|0.04608|44|0.023924256522762|32|43.41|-0.01967|0.09976|-0.0088904876476153|-0.0019379259917558|35.596154355107|38.342859777584|53.105969710793|0.529|0.412|0.13502|17|8|0.00046301690507152|0.025826918075423|20.930000305176|2014-06-01|-0.7996|2017-05-07|0.18145|2020-06-07
2024-03-03 22:25:32|WEEKLY|08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|-5.7080679111658|73|0.097463593239526|-0.0237|-1|1|-0.02372|5.61|0.10931|100|0.10931173190246|100|58.25|0.08378|0.11315|0.2035316977084|0.17714327940047|282.33914806404|178.88792970089|136.16505556658|0.5|0.333|0.11726|12|5|0.00082062256809338|0.037626523994812|8.4499998092651|2011-01-23|-0.237|2011-04-24|0.13563|2020-11-15
2024-03-03 22:25:33|WEEKLY|08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|2.3578280775573|27|0.10072396302137||0|0|0.16522|2.68|0.07647|156|0.076466177483501|156|43.71|0.00562|0.05311|0.0057360742357706|-0.00098462257572585|102.46722713093|98.563759072648|38.561153097939|0.412|0.294|0.11989|17|5|-0.00020096228868661|0.039693810143043|10.260000228882|2012-03-11|-0.69272|2014-12-21|0.25339|2018-01-07
2024-03-03 22:25:35|WEEKLY|08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|-4.7582241661924|87|0.16994462090822|-0.0663|-1|1|-0.06634|4.34|-0.02398|45|-0.023980792039084|45|60|-0.09899|-0.00377|-0.13581775613561|-0.13581775613561|73.4308647|73.4308647|88.322510438131|0.5|0.5|0.1817|4|3|0.00034463190184049|0.055105705521472|5.884801864624|2017-12-31|-0.17659|2020-03-15|0.20948|2020-03-22
2024-03-03 22:25:35|WEEKLY|08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|10.375156347818|42|0.3144530937473|0.1507|1|1|0.15071|11.3|-0.10337|4|0.015981665067411|34|43|0.05923|0.08727|0.082434911116237|0.13659595211443|167.23160087515|186.70380430504|185.85526862716|0.706|0.471|0.11622|17|11|0.0010979533678756|0.034244935233161|16.959999084473|2015-02-08|-0.07705|2020-05-31|0.14122|2019-06-23
2024-03-03 22:25:36|WEEKLY|08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|0.70662636060113|11|0.070689864624533|-0.1297|1|1|-0.12973|0.805|-0.22917|42|-0.2291666395031|42|20.41|0.11538|0.21011|0.2588109138101|0.35165949468627|10575.305774354|36649.211560119|8050.0002514592|0.741|0.569|0.11128|58|15|0.0058014070351759|0.063377755443886|9.6016912460327|2020-08-09|-0.5|2001-09-16|1|2001-09-09
2024-03-03 22:25:37|WEEKLY|08809|24454|/equities/aecon-group-inc|TSX|12.395855230518|10|0.71365203953789|0.1542|1|2|0.1163|14.59|-0.20683|22|0.00057972341343993|70|35.25|0.04668|0.12659|0.056148498395917|0.073480178083983|118.78013048466|127.45071838269|32.956855662352|0.66|0.377|0.24864|53|25|0.0023413638785296|0.073552706446457|76.040000915527|1989-08-20|-0.43723|1993-12-12|1.90411|1993-10-31
2024-03-03 22:25:38|WEEKLY|08810|24698|/equities/air-canada|TSX|-20.047095876551|26|0.97469556514859|0.1493|-1|1|0.1493|18.12|-0.04957|12|-0.049573614796946|12|36.54|0.09877|0.23921|0.27036278885697|0.28225045873844|1182.2648052739|783.89170977095|92.54341629131|0.667|0.5|0.27876|24|8|0.0033791352549889|0.099937416851441|52.709999084473|2020-01-19|-0.51084|2020-03-22|0.6625|2009-05-10
2024-03-03 22:25:40|WEEKLY|08811|24448|/equities/alamos-gold-inc|TSX|-18.899929949722|3|1.094479211891|-0.0584|-1|1|-0.05838|16.68|-0.14208|15|-0.14207950414337|15|45.63|0.01103|0.10781|0.12000150444457|0.35025978377503|103.20986103273|498.21646357122|1619.4175503393|0.542|0.333|0.35891|24|11|0.0050217502278943|0.10345769371012|21.64999961853|2010-12-12|-0.37442|2020-03-15|0.37452|2008-12-14
2024-03-03 22:25:41|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
2024-03-03 22:25:42|WEEKLY|08813|24451|/equities/altagas-ltd|TSX|25.537427201335|32|1.0975242407902|0.1295|1|1|0.12953|29.3|0.4226|97|0.42259882597848|97|37.18|0.01037|0.07487|0.099113695883597|0.11146133936867|301.66357844419|245.08596167707|499.99997558854|0.636|0.485|0.15426|33|14|0.0020392050874404|0.051550882352941|53.060001373291|2014-08-24|-0.32979|2020-03-15|0.24895|2020-04-12
2024-03-03 22:25:43|WEEKLY|08814|40471|/equities/altus-group-ltd|TSX|40.143126136458|1|3.2439579545139||0|0|0|51.84|-0.2699|10|-0.26989882714987|10|33.79|0.0896|0.16422|0.30823483797054|0.43289497086459|652.01520149107|714.75291775572|489.05658761307|0.448|0.31|0.19787|29|11|0.002838|0.064661418367347|72.330001831055|2022-01-02|-0.272|2008-10-12|0.2973|2012-01-15
2024-03-03 22:25:44|WEEKLY|08815|24455|/equities/arc-resources-ltd|TSX|19.116096289341|32|1.4375586032645|0.2193|1|2|0.17352|23.4|0.44742|39|0.44741878798288|39|48.66|0.05876|0.11393|0.12505745942025|0.13069389450199|706.42857830355|358.10786309125|233.9999961853|0.69|0.414|0.20838|29|15|0.0017313176144244|0.066414368932039|34.470001220703|2008-07-20|-0.36697|2020-03-15|0.22403|2020-03-29
2024-03-03 22:25:46|WEEKLY|08816|991199|/equities/aritzia-inc|TSX|29.137197214131|8|3.1140963358316|0.1893|1|2|0.01175|35.29|-0.07486|27|0.17973337809245|18|42.11|0.13778|0.21694|0.051835751424625|0.17973337809245|114.66737745197|117.973|201.65714808873|0.333|0.111|0.2743|9|3|0.0037723834196891|0.07836170984456|60.639999389648|2022-01-16|-0.31983|2020-03-22|0.3952|2024-01-14
2024-03-03 22:25:47|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
2024-03-03 22:25:47|WEEKLY|08818|24445|/equities/atco-ltd|TSX|34.736020753146|18|1.361007917758|0.0011|1|1|0.00105|38.12|-0.10311|9|-0.10310587110338|9|39.84|0.03712|0.08614|0.13692858935047|0.1739869794651|1455.9928700416|1530.4186372737|2229.2396538887|0.474|0.368|0.14265|57|18|0.0020023601398601|0.045914733391608|55.180000305176|2014-05-04|-0.23285|2000-01-23|0.28708|1981-06-21
2024-03-03 22:25:49|WEEKLY|08819|24735|/equities/ats-automation-tooling-systems|TSX|49.416730656488|7|3.4676349197632|-0.0961|1|1|-0.0961|52.39|0.14141|63|0.14141415318111|63|30.76|0.05035|0.12393|0.15316844006258|0.32420938672039|312.82306670895|1418.9018401905|2238.8889449274|0.608|0.353|0.24824|51|27|0.0037474031746032|0.079455955555556|64.800003051758|2023-07-23|-0.3713|1999-01-24|0.38889|2008-11-30
2024-03-03 22:25:50|WEEKLY|08820|978804|/equities/aurora-cannabis|TSX|-6.8336436374751|20|0.83288119977603||0|0|0.29344|4.31|-0.34778|5|-0.34778206686372|5|29.77|0.67632|1.24471|-0.18818869250521|-0.18772861561481|2.767239123128|21.334560570862|8.2841599696038|0.591|0.318|0.43216|22|6|0.012218056379822|0.15625381305638|1948.8000488281|2018-10-21|-0.57426|2014-12-21|3.66724|2014-06-22
2024-03-03 22:25:51|WEEKLY|08821|24750|/equities/badger-daylighting-ltd|TSX|40.725011072261|57|2.4247874412055|0.3781|1|1|0.37814|44.5|0.12076|63|0.12075988563672|63|39.24|0.09774|0.16096|0.24778668358377|0.34191612289573|444.28253466903|404.46179351722|1336.3363669533|0.52|0.36|0.19964|25|13|0.0035733558341369|0.064591764705882|49.569999694824|2019-07-14|-0.24677|2008-10-12|0.24957|2020-08-09
2024-03-03 22:25:52|WEEKLY|08822|24477|/equities/scotiabank|TSX|58.996092924254|10|2.0229692032679||0|0|0.02295|65.98|0.2426|89|0.37208631928721|73|41.45|0.05758|0.09123|0.10904261441602|0.18441676209416|1278.2420376011|1872.1437981563|3454.4504979048|0.6|0.382|0.1267|55|20|0.0020491044124072|0.043645076452599|94.980003356934|2022-02-13|-0.16555|2008-11-23|0.184|2008-11-30
2024-03-03 22:25:53|WEEKLY|08823|24472|/equities/birchcliff-energy-ltd|TSX|-6.7160842831784|55|0.54658755524032|0.3109|-1|1|0.31095|5.54|-0.32323|25|-0.3232323329627|25|28.82|0.21866|0.40633|0.63457878027953|1.145032303826|718.69668247389|9975.4895114029|1107.9999923706|0.553|0.342|0.31019|38|13|0.014319225413403|0.10623384682332|15.909999847412|2008-07-06|-0.5|2002-10-27|9.54054|2005-01-23
2024-03-03 22:25:54|WEEKLY|08824|24467|/equities/bombardier-inc|TSX|-56.78287801667|26|4.7222505841506|0.0312|-1|1|0.03116|49.74|0.66373|56|0.66372587704702|56|33.27|0.12157|0.20874|0.19816032449615|0.24442123060536|6109.1341248056|6310.0857733673|1739.769228492|0.455|0.364|0.19995|66|12|0.0034071544349392|0.079160787933363|667.5|2000-08-13|-0.38122|2020-01-19|0.57627|2015-09-13
2024-03-03 22:25:55|WEEKLY|08825|42741|/equities/boralex-inc.|TSX|27.22363456253|12|1.9590213744442|-0.0848|1|2|-0.14244|29.32|0.0807|30|0.080704066503252|30|33.21|-0.05077|0.09392|0.052225780117585|0.12358074865851|115.66942225952|269.59603106606|390.93332926432|0.456|0.281|0.25903|57|13|0.0050834191176471|0.076287641806723|56.700000762939|2021-01-17|-0.5|1990-12-09|1.5|1991-02-24
2024-03-03 22:25:57|WEEKLY|08826|24466|/equities/brookfield-asset-management|TSX|47.778670504443|12|2.7604429871664|0.1322|1|2|0.09282|56.28|0.32026|74|0.32026356317266|74|50.78|0.14306|0.20042|0.24516690879861|0.47312209536613|1021.803733946|1478.1126691207|1914.285635508|0.667|0.37|0.16145|27|12|0.0028707380607815|0.052741063675832|79.040000915527|2022-02-13|-0.24015|2023-01-08|0.20098|2020-04-12
2024-03-03 22:25:58|WEEKLY|08827|24481|/equities/cae|TSX|-30.210016485803|19|1.6100057750122|0.0995|-1|1|0.09951|25.61|-0.02134|48|-0.021335132253233|48|45.42|0.14249|0.22084|0.26561195563712|0.36758240467632|8956.0623842738|9554.2960063558|8003.1253696187|0.56|0.4|0.18063|50|19|0.0032555307994758|0.062920297072958|42.430000305176|2021-11-14|-0.39088|2020-03-22|1.23611|1986-07-06
2024-03-03 22:25:59|WEEKLY|08828|24795|/equities/canaccord-financial-inc|TSX|6.6985155855502|3|0.57897581269155||0|0|-0.05421|8.2|0.03635|17|0.036349660835394|17|35.31|0.04181|0.13589|-0.028141030018509|-0.045273095352709|41.913630095222|48.891239154453|78.244276406861|0.552|0.379|0.2365|29|11|0.0013832846003899|0.082481744639376|27.360000610352|2006-05-14|-0.2513|2008-10-12|0.31243|2023-01-15
2024-03-03 22:26:00|WEEKLY|08829|24497|/equities/cibc|TSX|57.675860553824|14|2.211379637373|0.206|1|2|0.16304|65.77|-0.01782|30|-0.11655268067253|10|33.99|0.0386|0.06808|0.052267399367805|0.092076486846659|514.02242753716|746.49887769909|2283.68034825|0.642|0.403|0.13127|67|33|0.0019032401746725|0.043277231441048|83.75|2022-02-13|-0.21047|2008-11-23|0.19789|2008-11-30
2024-03-03 22:26:01|WEEKLY|08830|42760|/equities/canadian-tire-corporation-limited|TSX|-284.46736836379|33|12.822456121262||0|0|0.14607|246|0.15235|99|0.25275623164235|58|43.58|0.16308|0.23836|0.40739500926388|0.55306042454289|21600.996353183|9854.8152134819|4920|0.48|0.32|0.13685|50|11|0.0027518995929444|0.042451913161465|425|2022-05-08|-0.37097|1987-01-18|0.65663|1986-12-07
2024-03-03 22:26:03|WEEKLY|08831|24509|/equities/canadian-utilities-ltd|TSX|-32.64063940443|38|1.1069801223276|0.1151|-1|1|0.11508|30.99|-0.10595|7|-0.10594837644062|7|33.19|-0.02142|0.00992|-0.0001417003685955|0.020994215695831|85.425988436974|146.37175433993|1182.8244704104|0.547|0.359|0.10825|64|29|0.0014871355853771|0.035980351689033|44.270000457764|2015-01-25|-0.24033|2020-03-15|0.13314|1982-12-26
2024-03-03 22:26:04|WEEKLY|08832|24513|/equities/canadian-western-bank|TSX|27.230620923912|27|1.1959018053564|0.0298|1|2|-0.02867|28.46|-0.11202|9|-0.1120177541903|9|37.2|0.05624|0.11518|0.10973691798832|0.21007595754014|477.920164939|929.88326132494|1216.2393217256|0.418|0.273|0.14304|55|12|0.0020262934362934|0.049301515444015|43.299999237061|2014-08-24|-0.25876|2009-03-08|0.19681|2008-11-30
2024-03-03 22:26:05|WEEKLY|08833|24486|/equities/canfor-corp|TSX|13.598320077272|11|1.4916218647378|-0.0705|1|1|-0.07052|16.87|0.07728|30|-0.23674365985086|13|30.46|0.01623|0.09552|0.025966477901353|0.05611188526311|75.096254873333|152.10598279836|162.99517118315|0.536|0.362|0.19742|69|27|0.00172375|0.071400838068182|35.529998779297|2021-05-16|-0.26743|1987-10-25|0.73864|2019-08-18
2024-03-03 22:26:06|WEEKLY|08834|24503|/equities/capital-power-corp|TSX|-40.793309275687|35|1.5777434235639||0|0|0.04331|38.66|0.05097|24|0.050967432585489|24|45.75|0.03737|0.07847|0.057847105290839|0.1150714282314|150.24513089078|170.68483050785|170.75972124402|0.5|0.313|0.1103|16|6|0.0011774281984334|0.039992558746736|51.900001525879|2022-09-04|-0.28302|2020-03-15|0.18687|2020-04-12
2024-03-03 22:26:07|WEEKLY|08835|24505|/equities/capstone-mining-corp|TSX|5.4950591352755|11|0.57423230328637||0|0|0.04669|6.95|-0.01053|50|-0.010526355944181|50|40.05|0.08787|0.29397|0.11104096929225|0.24393421448489|67.345894082936|637.99243921254|36.103895113066|0.622|0.378|0.40116|37|14|0.0053447050938338|0.13002276809651|72.25|1993-10-10|-0.6|2002-06-16|1|2001-04-22
2024-03-03 22:26:09|WEEKLY|08836|42771|/equities/cargojet-inc.|TSX|100.95876330903|14|6.2988949190465|0.1034|1|1|0.10341|112.25|0.4285|47|0.42849810813488|47|45.9|0.15993|0.25421|0.21376734564914|0.43874933328336|466.81892936498|1046.6186376298|1111.3860966376|0.524|0.333|0.20956|21|8|0.0040249539406346|0.067638771750256|250.00999450684|2020-11-15|-0.45181|2008-10-12|0.48029|2009-05-10
2024-03-03 22:26:10|WEEKLY|08837|24781|/equities/cascades-inc|TSX|-13.654368923278|2|1.0314563268327||0|0|0.02326|10.5|0.09239|36|0.092385767732968|36|32.03|0.10738|0.17192|0.090670180304133|0.13249658263208|1189.9901369171|727.66124509925|454.54546580489|0.625|0.344|0.17071|64|30|0.0019131058020478|0.059695919063871|19.25|1986-08-17|-0.25139|2024-02-25|0.33333|1986-04-06
2024-03-03 22:26:11|WEEKLY|08838|24484|/equities/ccl-industries-inc|TSX|59.678130402175|2|3.2289558205315|0.1272|1|2|0.01146|69.73|-0.14804|26|-0.0770058178533|53|38.59|0.06329|0.14964|0.17891440462963|0.26692101607247|1076.2995447069|1840.3358441943|2185.8934829516|0.61|0.424|0.16961|59|21|0.0025019446883231|0.055881567164179|75.190002441406|2021-08-08|-0.79586|2012-04-01|0.20746|2013-02-03
2024-03-03 22:26:12|WEEKLY|08839|24495|/equities/celestica|TSX|45.869562327681|38|4.346812506577|2.4442|1|2|2.26436|61.37|-0.27891|7|-0.024552083148758|26|33.36|0.02659|0.12322|-0.0069022792651875|0.019939707385949|43.331362913898|90.188658017165|454.59258468063|0.538|0.282|0.27968|39|18|0.0034833408071749|0.087733669656203|128.25|2000-09-10|-0.30795|2020-03-22|0.38277|2008-11-30
2024-03-03 22:26:13|WEEKLY|08840|24512|/equities/cenovus-energy|TSX|-24.658198638028|15|1.3439284997612|0.0037|-1|1|0.00374|24|-0.16033|54|-0.16033462167451|54|36.65|0.00743|0.03393|0.01680427677758|0.075523049182316|70.955602436916|129.83515008654|81.300811747406|0.75|0.45|0.26337|20|13|0.0016377108433735|0.077202329317269|39.639999389648|2012-02-26|-0.47342|2020-03-15|0.47234|2020-04-05
2024-03-03 22:26:15|WEEKLY|08841|24488|/equities/centerra-gold-inc|TSX|6.2758884165165|18|0.59660742162302|-0.1515|1|1|-0.15152|7|-0.18964|17|-0.18964009973474|17|28.8|-0.02075|0.08026|0.048966018347869|0.1359322261371|30.788647706419|117.99025630441|136.4522386714|0.714|0.457|0.34682|35|17|0.0039825951219512|0.10963234146341|23.690000534058|2011-09-11|-0.38272|2008-10-26|0.97368|2008-11-23
2024-03-03 22:26:16|WEEKLY|08842|42759|/equities/canadian-general-investments-ltd|TSX|33.294172235302|2|1.1886094583498|0.0008|1|1|0.00082|36.78|-0.10294|18|0.57529404584099|84|33.99|0.0278|0.06283|0.065649513755119|0.14025965705889|683.49231242463|1224.4343450858|1489.0687592417|0.597|0.328|0.11204|67|27|0.0016730597014925|0.038681369622476|45.599998474121|2021-11-28|-0.27861|2008-10-12|0.15204|2008-11-02
2024-03-03 22:26:17|WEEKLY|08843|24506|/equities/chartwell-seniors-housing|TSX|10.918185193722|33|0.4456049735729||0|0|0.24398|12.39|-0.19424|18|-0.12844706018396|8|38.04|0.01056|0.03714|-0.0035423476296322|0.019189696874155|82.7123074874|110.46525972004|105.89744055817|0.593|0.37|0.13421|27|10|0.00077480642115203|0.050131529745042|17.889999389648|2007-02-18|-0.29193|2020-03-15|0.24665|2008-11-30
2024-03-03 22:26:18|WEEKLY|08844|24483|/equities/cogeco-cable-inc|TSX|52.597806120832|6|3.1476360471507||0|0|-0.03445|61.66|-0.11597|3|-0.11596590928818|3|36.91|0.05986|0.127|0.13116203125126|0.22334902227631|662.05925002607|906.3227046563|566.7279338129|0.465|0.302|0.14791|43|12|0.0019225439698492|0.051826538944724|132|2020-09-06|-0.29359|2002-07-07|0.35484|2000-02-06
2024-03-03 22:26:19|WEEKLY|08845|24541|/equities/firstservice|TSX|141.77619983905|15|10.307892365591||0|0|0.08094|159.59|-0.1414|8|-0.14269616968808|5|29.91|0.02042|0.12533|0.11085515220617|0.20778959044261|438.38401213502|1227.6445456649|11399.285646835|0.604|0.396|0.19172|53|23|0.0042784177611007|0.061018511569731|200.50999450684|2022-02-13|-0.39991|2010-04-04|0.73978|2009-05-31
2024-03-03 22:26:21|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
2024-03-03 22:26:22|WEEKLY|08847|40463|/equities/constellation-software-inc|TSX|3329.5622323188|60|151.15259573749|0.7361|1|2|0.703|3853.01|-0.11901|37|0.38003128974072|103|37.78|0.21228|0.2989|0.46649438650314|0.63017665577611|1849.8750551466|2845.7067619917|21054.700384701|0.609|0.478|0.1386|23|9|0.0063013146551724|0.047589310344828|3856|2024-03-03|-0.12947|2018-07-29|0.12441|2020-11-08
2024-03-03 22:26:23|WEEKLY|08848|1123081|/equities/converge-tech|TSX|3.7145490596035|16|0.39348364044101|0.4817|1|2|0.275|5.1|0.56616|110|-0.32500002483527|15|37.71|0.67967|0.84044|0.054427017519189|-0.0075595207294598|92.317136319374|88.4169|531.25000194025|0.571|0.286|0.40263|7|3|0.0098110035842294|0.13296516129032|13.090000152588|2021-09-12|-0.24168|2022-05-15|0.37931|2019-04-14
2024-03-03 22:26:24|WEEKLY|08849|24493|/equities/corus-entertainment-inc|TSX|0.57952153215288|6|0.1171086357415||0|0|-0.29412|0.72|0.80935|114|0.44204847698728|56|60.57|0.17886|0.22908|0.20201430171134|0.2540370270227|380.92773454809|277.13949785571|7.5789476695814|0.429|0.238|0.22026|21|7|-0.00075532498042287|0.067622732967894|27.120000839233|2007-08-12|-0.30645|2020-03-22|0.24229|2020-04-12
2024-03-03 22:26:25|WEEKLY|08850|24502|/equities/crescent-point-energy-corp|TSX|8.0967846512627|1|0.58440508445661||0|0|0|10.15|-0.13234|18|-0.13233780713391|18|35.3|0.21635|0.28928|0.50705662700506|0.80383083197788|1077.8611935647|1449.4002757439|811.99996948242|0.515|0.333|0.21892|33|11|0.0040162489270386|0.081003296137339|48.680000305176|2014-06-22|-0.53608|2020-03-15|0.59477|2003-09-14
2024-03-03 22:26:27|WEEKLY|08851|977870|/equities/ct-real-estate-investment-trust|TSX|13.172796459786|8|0.51517854770279|-0.0528|1|1|-0.05281|13.99|-0.14896|13|-0.14895948701723|13|48.45|0.01366|0.03471|0.022462605442692|0.063902368577077|110.20003495048|127.5952677125|138.78968131951|0.727|0.455|0.10427|11|8|0.00094157407407407|0.036368796296296|18.459999084473|2022-04-24|-0.24118|2020-03-22|0.12457|2020-04-12
2024-03-03 22:26:27|WEEKLY|08852|24856|/equities/descartes-systems-group-inc|TSX|105.28850404233|74|4.6220789358865|0.2718|1|1|0.27178|120.12|0.70405|90|0.704048786575|90|44.45|0.15023|0.39904|0.35154480126488|0.61863275512273|2362.9315975357|5340.0689833496|1716.0000392369|0.655|0.414|0.2541|29|13|0.0049560205580029|0.089483744493392|134.94999694824|2000-03-12|-0.46612|2000-04-16|0.60396|1999-11-14
2024-03-03 22:26:28|WEEKLY|08853|1162029|/equities/docebo-inc|TSX|56.424806256244|57|5.6367309427429||0|0|0.35306|72.93|0.04747|19|0.04746978542258|19|34.6|0.36451|0.44127|0.60465895310372|1.1430596424578|179.07063073638|339.23887155|535.85600400361|0.6|0.4|0.34743|5|2|0.01061|0.11267462882096|117.55000305176|2021-09-19|-0.2095|2022-01-09|0.32783|2020-06-21
2024-03-03 22:26:29|WEEKLY|08854|24521|/equities/dollarama-inc|TSX|94.814142325084|2|3.5819530160691||0|0|-0.01353|104.26|-0.17433|10|0.99385736897035|185|68.18|0.33221|0.40398|0.60328833383956|0.91463062480043|1448.3659715913|2128.3311307851|3208.0000657302|0.636|0.455|0.15864|11|4|0.0051036484687084|0.044739946737683|107.79000091553|2024-03-03|-0.16717|2018-09-16|0.15974|2016-04-03
2024-03-03 22:26:30|WEEKLY|08855|42826|/equities/dundee-industrial-real-estate-it|TSX|12.124339417034|11|0.57509661775226|-0.0657|1|2|-0.07199|12.89|0.0317|23|0.031696944503641|23|34.41|0.03425|0.06156|0.057304506364023|0.070824799247191|168.09647723777|137.43687936559|117.28844960669|0.588|0.294|0.1209|17|8|0.00070952941176471|0.039401159663866|17.60000038147|2021-11-07|-0.24392|2020-03-15|0.14025|2020-04-12
2024-03-03 22:26:32|WEEKLY|08856|24515|/equities/dundee-reit|TSX|-21.336875833458|3|1.8789586747309|0.0193|-1|1|0.01933|15.73|-0.23909|6|-0.23908778831252|6|40.82|0.04164|0.10074|0.010977762208068|0.069851987861516|83.736948142886|193.11598593838|31.713709730139|0.588|0.412|0.14416|34|15|0.00028482014388489|0.052971683453237|94.779998779297|2007-06-10|-0.3311|2008-11-23|0.44044|2009-01-04
2024-03-03 22:26:33|WEEKLY|08857|24522|/equities/dundee-precious-metals-inc|TSX|7.8133605272207|14|0.63761983428417|-0.0616|1|1|-0.06163|9.44|0.06579|31|0.065789537251492|31|31.19|-0.0516|0.03756|0.029467969637619|0.12833107941192|10.342792723137|201.22882763242|684.05794297114|0.582|0.373|0.25136|67|30|0.0026979600570613|0.078100537327627|14.60000038147|2006-05-14|-0.27907|2016-01-17|0.34783|2016-03-06
2024-03-03 22:26:34|WEEKLY|08858|991134|/equities/ecn-capital-corp|TSX|2.0101726939766|13|0.23827573688532|-0.0036|1|1|-0.00365|2.73|1.4996|102|1.4995982570771|102|75|0.55031|0.60523|0.58520940372917|0.90148280704295|310.36744931143|325.7903652|78.901733785401|0.6|0.4|0.30124|5|3|0.0017094573643411|0.078469276485788|7.2849998474121|2022-08-14|-0.61203|2017-03-19|0.30055|2023-11-05
2024-03-03 22:26:35|WEEKLY|08859|40485|/equities/element-financial-corp|TSX|20.122759707162|94|1.0072908375302|0.7227|1|2|0.67129|22.88|0.07164|49|0.071635716679017|49|30.5|0.05693|0.11803|0.24647877669493|0.30289863271432|719.24383193006|597.93617263494|472.14193648817|0.611|0.444|0.16065|18|3|0.0036627725856698|0.064114112149533|23.459999084473|2024-02-25|-0.33087|2018-02-11|0.25431|2018-05-20
2024-03-03 22:26:35|WEEKLY|08860|24528|/equities/emera-incorporated|TSX|-52.021982425289|31|1.9119236262884||0|0|0.06152|47.9|-0.13138|13|-0.13138185205116|13|38.48|-0.01538|0.02144|0.014349510535738|0.026888604809209|111.01263699294|130.31681138205|445.58140954306|0.5|0.405|0.10105|42|14|0.0011731652490887|0.033541518833536|65.230003356934|2022-04-24|-0.14456|2008-10-12|0.1|2000-03-26
2024-03-03 22:26:37|WEEKLY|08861|24529|/equities/empire-company-ltd|TSX|-38.154820068205|12|1.2623508874094||0|0|-0.00671|34.5|-0.1022|6|-0.10220117289127|6|38.32|0.04541|0.13653|0.17987100000374|0.26732247534629|2365.1534283648|4501.4708378824|5227.2725195596|0.5|0.375|0.13122|56|14|0.0026989893370422|0.045067185906352|57.139999389648|2007-11-04|-0.65768|2010-07-25|0.24288|2017-09-17
2024-03-03 22:26:38|WEEKLY|08862|24524|/equities/endeavour-silver|TSX|-2.8237315727822|41|0.2771194491849||0|0|0.46809|2.25|-0.196|7|-0.19600063340416|7|24.32|-0.14578|0.16897|0.16387916560993|0.30711774859675|-314.12858458683|698.60486153222|48.076924840374|0.5|0.342|0.39247|76|12|0.013330439618644|0.12569461334746|13.10000038147|2011-09-25|-0.83333|1999-11-07|2.4|1986-04-06
2024-03-03 22:26:39|WEEKLY|08863|24531|/equities/enerplus-corp|TSX|19.172833004024|2|1.5473888587863|0.0717|1|2|0.01518|24.08|-0.16503|11|-0.11324035617577|16|37.78|0.04607|0.10568|0.033761641400635|0.090666340056001|88.949342141743|290.79763277341|38.682730801134|0.627|0.431|0.19178|51|24|0.00097886410788382|0.066748106846473|72|1988-05-22|-0.43949|2020-03-15|0.40984|2020-04-05
2024-03-03 22:26:40|WEEKLY|08864|951615|/equities/lowell-copper-ltd|TSX|5.3294499347342|50|0.56265825282915||0|0|-0.08783|5.92|-0.25595|8|-0.2559523753208|8|13.88|-0.3002|0.19959|0.22659287809147|0.48247175039122|84.482669930282|1009.0128440788|2276.9231897839|0.585|0.341|0.30068|41|11|0.018013624595469|0.089456391585761|19.995000839233|2014-08-03|-0.42308|2016-05-08|4.50938|2011-08-07
2024-03-03 22:26:41|WEEKLY|08865|42842|/equities/equitable-group-inc.|TSX|81.035489848314|13|5.2456921738083|0.0593|1|1|0.05927|85.07|-0.05168|16|-0.051682267605314|16|33.19|0.03081|0.11228|0.18066266243438|0.30462530569257|690.06107524893|1025.3524605038|739.73912778108|0.484|0.323|0.15207|31|12|0.0029875312199808|0.054868616714697|97.639999389648|2024-03-03|-0.41136|2017-04-30|0.28073|2020-04-12
2024-03-03 22:26:43|WEEKLY|08866|1096521|/equities/ero-copper|TSX|16.460311959206|1|2.128229435941||0|0|0|24.07|0.30513|51|0.30513428447049|51|30.18|0.05152|0.1471|0.26731792540256|0.33854784252675|267.04850068341|271.83275721031|491.22447400727|0.455|0.364|0.28195|11|4|0.0072438855421687|0.10452671686747|32.119998931885|2023-08-06|-0.17596|2021-06-20|0.28721|2020-04-12
2024-03-03 22:26:44|WEEKLY|08867|40486|/equities/exchange-income-corp|TSX|-49.210274835995|29|1.9236515633571||0|0|-0.00931|48.76|-0.04001|34|-0.040009999493109|34|33.73|-0.0101|0.08756|0.096698435631131|0.17981165632484|245.42098822609|445.03887267864|812.66663869222|0.7|0.467|0.18599|30|16|0.0033506923076923|0.053277288461538|55.740001678467|2023-04-23|-0.46734|2020-03-22|0.84783|2004-05-16
2024-03-03 22:26:44|WEEKLY|08868|24543|/equities/finning-international-inc|TSX|-41.035312512781|23|2.3475246545284|0.1036|-1|1|0.10359|35.91|-0.237|18|-0.23699575989518|18|36.5|0.04855|0.11774|0.052277341978406|0.11469786752258|170.7285849192|460.90204400936|3387.7360175368|0.435|0.323|0.16027|62|18|0.0025117374179431|0.055058113785558|46.299999237061|2023-08-06|-0.29333|1981-09-27|0.31|1983-01-09
2024-03-03 22:26:46|WEEKLY|08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|-17.758184429252|18|1.9175597514569||0|0|0.26117|12.9|-0.49303|29|-0.49303136525296|29|36.5|0.03006|0.18223|0.18668615848255|0.40590197500447|159.03146527174|972.15841230082|2114.7539862316|0.529|0.353|0.34347|34|14|0.006046200317965|0.11502713036566|45.380001068115|2022-04-10|-0.37554|2023-11-05|0.6501|2015-10-11
2024-03-03 22:26:47|WEEKLY|08870|24544|/equities/fortuna-silver-mines|TSX|-4.9775484795591|4|0.41426457152429||0|0|-0.00254|3.94|-0.19136|12|-0.1913580331704|12|27.96|-0.07593|0.15153|0.11978238845221|0.27710043130965|1.0181916427259|343.00490430921|67.006802390089|0.609|0.413|0.36995|46|17|0.0061865321955004|0.11860566330489|12.729999542236|2016-08-07|-0.5|1998-01-18|1.20588|2005-06-26
2024-03-03 22:26:49|WEEKLY|08871|24538|/equities/franco-nevada-corp|TSX|-165.64024729867|23|7.3284161731241|0.1997|-1|1|0.19975|145.11|-0.03435|46|-0.034348689903993|46|31.73|-0.07998|0.00061|0.034448543720714|0.077274305132406|145.04468724249|217.98309467863|962.90646017856|0.615|0.462|0.20545|26|9|0.0037161747343566|0.067224958677686|222.14999389648|2020-08-02|-0.23627|2020-03-15|0.33359|2008-11-02
2024-03-03 22:26:49|WEEKLY|08872|24689|/equities/george-weston-ltd|TSX|161.90349343689|17|6.2371681422943||0|0|0.08319|179.03|-0.0312|23|-0.012289880486182|27|39.89|0.05792|0.10652|0.090003907005158|0.15310056613301|1086.4741082083|1824.6546247012|8648.7924904825|0.632|0.421|0.1085|57|21|0.0023280349344978|0.038169061135371|184.41999816895|2024-03-03|-0.1547|2007-11-18|0.1875|1998-11-08
2024-03-03 22:26:50|WEEKLY|08873|40487|/equities/gibson-energy-inc|TSX|19.595641297552|2|0.86145268464991||0|0|0.02037|22.54|0.06557|88|-0.012919172698282|54|39|-0.02338|0.04406|0.021662901521537|0.061103158453157|107.65830648475|136.32992680199|140.08701492711|0.588|0.412|0.17678|17|5|0.0013460542168675|0.056275195783133|37.770000457764|2014-09-21|-0.34577|2020-03-15|0.14457|2015-10-11
2024-03-03 22:26:51|WEEKLY|08874|24550|/equities/gildan-activewear|TSX|-49.170786146905|11|2.2780329129503|-0.0838|-1|1|-0.08383|46.93|0.04506|30|0.66569973726584|78|35.84|0.10473|0.24084|0.24678619243803|0.3998047436911|2929.149511876|5649.1539559858|7332.8127115848|0.649|0.432|0.19853|37|15|0.0050564670658683|0.067764588323353|76.870002746582|2015-03-01|-0.50717|2015-03-08|0.59831|2009-03-08
2024-03-03 22:26:52|WEEKLY|08875|42830|/equities/easyhome-ltd.|TSX|139.66900641163|15|10.4174911722|0.3361|1|2|0.30918|169.67|-0.04444|10|-0.044441317942885|10|37.74|0.11672|0.2158|0.21676347526|0.39756639757102|202.4114406038|1879.9499792197|1600.6603024803|0.641|0.436|0.26183|39|18|0.0046426446837147|0.082946144010767|218.35000610352|2021-09-26|-0.42066|2020-03-22|0.71429|2000-12-17
2024-03-03 22:26:54|WEEKLY|08876|24553|/equities/great-west-lifeco-inc|TSX|40.821833808774|16|1.4565250040428|0.0168|1|2|-0.01826|41.93|-0.13772|4|0.12051830139642|40|36.79|0.05774|0.09504|0.14686711427673|0.21557174400056|3234.4837765401|2687.9997442824|1541.5441126521|0.585|0.377|0.13071|53|21|0.0020042239185751|0.04176772519084|45.180000305176|2024-02-04|-0.25393|2008-12-07|0.33333|2008-11-30
2024-03-03 22:26:55|WEEKLY|08877|24556|/equities/h-r-reit|TSX|-10.18249482395|44|0.44124213073769|0.2177|-1|1|0.21769|9.02|-0.08915|16|-0.089148119712288|16|38.91|0.01974|0.05133|0.0012520926993125|0.067008692855584|63.993763932746|183.33781296581|81.261262592582|0.794|0.441|0.11869|34|22|0.00067971449487555|0.042598265007321|26.989999771118|2007-02-18|-0.40225|2020-03-22|0.68723|2008-11-30
2024-03-03 22:26:56|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
2024-03-03 22:26:57|WEEKLY|08879|24554|/equities/hudbay-minerals|TSX|5.8835890232395|1|0.64047026836639||0|0|0|8.23|-0.48837|25|-0.040000025431315|16|38.38|-0.06723|0.1338|0.043760662018922|0.26725282905238|-5.7076782772527|197.02044488684|13.382113076807|0.541|0.297|0.49906|37|14|0.010271147887324|0.15488416197183|67.5|1996-08-11|-0.66667|2001-12-16|3|2001-12-23
2024-03-03 22:26:58|WEEKLY|08880|960802|/equities/hydro-one-limited|TSX|37.236408732134|13|1.2540771896251||0|0|0.04232|40.64|0.00169|42|0.0016897036363595|42|46.89|-0.0174|0.02973|0.090136841795498|0.090136841795498|128.49929749512|128.49929749512|186.85057190643|0.333|0.333|0.10844|9|2|0.0016858755760369|0.032350299539171|41.549999237061|2024-02-25|-0.13315|2020-03-15|0.08153|2020-04-12
2024-03-03 22:27:00|WEEKLY|08881|24559|/equities/ind.-alliance-insur.---financial|TSX|82.530847037123|14|3.8173706865734|-0.0624|1|2|-0.07573|84.33|0.3293|68|0.32930047540841|68|40.06|0.06051|0.10686|0.14609269865132|0.25254298023371|431.44365093758|500.75411317757|1000.3558573928|0.484|0.29|0.16594|31|10|0.0025891235059761|0.051283705179283|93.900001525879|2023-07-30|-0.24603|2020-03-22|0.24825|2009-03-15
2024-03-03 22:27:01|WEEKLY|08882|24562|/equities/iamgold|TSX|-3.8894788268823|30|0.35645447462805||0|0|-0.1859|3.7|-0.28019|25|-0.28019307647364|25|31.11|-0.12361|0.00487|-0.13297246193038|-0.20253929807284|1.7405036642041|2.2006552749473|62.925169654279|0.522|0.348|0.34442|46|17|0.0025352191780822|0.10599178767123|23.790000915527|2011-11-13|-0.34901|2020-03-15|0.48333|1997-12-21
2024-03-03 22:27:02|WEEKLY|08883|24561|/equities/igm-financial-inc|TSX|32.134984765887|5|1.4463990326237||0|0|-0.03504|35.52|0.01761|21|-0.054981090070147|40|41.32|0.068|0.11506|0.118078725346|0.15760478693193|1236.5138013076|768.58199070721|1524.4635888771|0.553|0.34|0.13962|47|17|0.0020032476875642|0.046685945529291|57.110000610352|2014-01-26|-0.24603|2020-03-22|0.1641|2020-04-12
2024-03-03 22:27:03|WEEKLY|08884|24956|/equities/innergex-renewable-energy-inc|TSX|-10.25707887624|75|0.89361116144926|0.5118|-1|1|0.51179|8.49|0.08128|32|0.081275232543221|32|48.31|0.06382|0.14499|0.18386629656222|0.19915796061169|332.8965705729|264.89868146574|77.961427947281|0.563|0.438|0.17732|16|6|0.00085114521841795|0.056018665879575|32.479999542236|2021-01-10|-0.40217|2008-12-21|0.36978|2009-01-04
2024-03-03 22:27:04|WEEKLY|08885|24560|/equities/intact-financial-corp|TSX|206.75300469984|170|8.2190982848733|0.5275|1|2|0.44945|227.52|-0.15449|7|-0.05061445066522|20|55.6|0.03328|0.08145|0.12164195597847|0.22389625796919|187.48887827244|228.42175859469|787.81167203615|0.533|0.333|0.12626|15|6|0.0024776370887338|0.040495343968096|237.25|2024-03-03|-0.18065|2008-10-12|0.19039|2009-01-04
2024-03-03 22:27:06|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
2024-03-03 22:27:07|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
2024-03-03 22:27:08|WEEKLY|08888|42920|/equities/ivanhoe-mines-ltd.|TSX|12.018956455225|12|0.81781298141636|0.1151|1|1|0.11509|14.34|-0.00175|53|-0.0017479288263123|53|44.77|0.23378|0.43667|1.0447700912666|1.0447700912666|927.15407639041|927.15407639041|287.95180919007|0.308|0.308|0.36717|13|4|0.0047550590219224|0.1086786846543|14.949999809265|2024-01-28|-0.25|2015-07-26|0.30612|2013-09-22
2024-03-03 22:27:09|WEEKLY|08889|1029161|/equities/jamieson-wellness|TSX|26.26362990947|16|1.6334808615676|0.1109|1|2|0.09928|30.67|0.20626|94|-0.094538851050909|14|47.43|0.0606|0.10006|0.12785477463574|0.21015184271096|179.51455985772|160.77787460431|177.28324525351|0.857|0.429|0.17268|7|5|0.0023799711815562|0.05783530259366|46.009998321533|2020-11-08|-0.18301|2018-11-11|0.19955|2023-11-05
2024-03-03 22:27:10|WEEKLY|08890|980227|/equities/k92-mining-inc|TSX|4.8977081637606|8|0.58151726497748|-0.1486|1|1|-0.14863|5.9|0.02257|72|-0.15595232445637|25|21.57|0.10087|0.23021|0.31418188757118|0.49084550885575|383.60385195519|623.34088101646|446.96968643352|0.571|0.381|0.2448|21|7|0.0083687173913044|0.11214106521739|10.520000457764|2022-04-24|-0.4016|2020-03-15|1.05|2016-06-05
2024-03-03 22:27:11|WEEKLY|08891|24570|/equities/keyera-corp|TSX|30.023870124091|28|1.2453767015968||0|0|0.00719|33.64|-0.15172|61|-0.11555627521147|11|31.94|-0.10292|0.04593|-0.02437833434485|0.039743743743747|35.366607955449|131.29918962582|645.68136551517|0.697|0.394|0.16955|33|16|0.0029987604070305|0.05395710453284|49.919998168945|2014-09-07|-0.51673|2010-01-31|1.05612|2009-06-07
2024-03-03 22:27:12|WEEKLY|08892|959119|/equities/kinaxis-inc|TSX|137.58746342416|7|10.001650666067||0|0|-0.1008|149.07|-0.06611|58|-0.066107696936236|58|29.47|0.00257|0.10287|0.013741995392197|0.12099220397807|82.614340077185|198.63518643112|1146.6923640325|0.647|0.412|0.21752|17|7|0.0062728205128205|0.073333076923077|229.97999572754|2021-11-28|-0.22744|2021-03-07|0.25693|2015-08-09
2024-03-03 22:27:13|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
2024-03-03 22:27:14|WEEKLY|08894|24573|/equities/laurentian-bank-of-canada|TSX|-30.061025667129|25|1.2572491504043||0|0|0.16201|27|-0.0672|9|-0.06719943393714|9|32.4|0.05253|0.10426|0.10962884622983|0.17231048501226|624.37122381806|1093.1038369451|655.33982402856|0.559|0.397|0.12644|68|25|0.0014877099236641|0.041580089806915|62.900001525879|2017-12-10|-0.27798|1987-10-25|0.27779|2023-07-16
2024-03-03 22:27:15|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
2024-03-03 22:27:17|WEEKLY|08896|24576|/equities/linamar-corp|TSX|-69.189476136865|24|2.9839040351698|-0.0142|-1|1|-0.01419|65.77|-0.13614|9|-0.13613961985147|9|40.9|0.29026|0.38791|0.47356171382058|0.74481113473603|11397.774861968|29121.89791214|8325.3158046389|0.688|0.458|0.20497|48|24|0.0036997129909366|0.069682160120846|91.980003356934|2021-03-14|-0.35673|1999-10-31|0.88558|2009-05-10
2024-03-03 22:27:18|WEEKLY|08897|42940|/equities/lithium-americas-corp|TSX|-9.6588501259517|110|1.3779405242537|0.7559|-1|1|0.7559|7.66|0.25448|21|0.25447931279246|21|30.55|0.02975|0.2796|0.15825660682816|0.65067685642253|30.383088330544|1698.9025209298|423.20442483821|0.65|0.35|0.44554|20|9|0.012262305555556|0.14979229166667|53.090000152588|2021-12-05|-0.42222|2013-09-22|3.69697|2012-09-02
2024-03-03 22:27:19|WEEKLY|08898|24572|/equities/loblaw-companies-ltd|TSX|130.99719072352|13|4.944270369178|0.1699|1|1|0.16993|145.13|0.04684|84|0.046841476716318|84|34|0.01063|0.05789|0.067743434335115|0.17988126960266|273.69562495965|1995.012548143|21342.647552392|0.597|0.373|0.13028|67|28|0.00284996069869|0.042892423580786|148.10000610352|2024-03-03|-0.18457|2017-04-16|0.18261|1998-11-08
2024-03-03 22:27:20|WEEKLY|08899|24578|/equities/lundin-mining|TSX|8.9803536283006|6|0.77450444959621|-0.0235|1|1|-0.02349|10.81|-0.05027|41|-0.050273230308709|41|29.75|-0.07388|0.06339|-0.024126856775331|0.1650129290643|2.6243090784412|162.6965864147|684.17722316454|0.431|0.275|0.38617|51|17|0.0072607818659658|0.11475243758213|16.069999694824|2021-04-25|-0.375|2001-10-07|1.85714|1996-05-05
2024-03-03 22:27:21|WEEKLY|08900|24584|/equities/maple-leaf-foods-inc|TSX|-27.6824447891|20|1.5591482248865||0|0|0.05078|22.99|0.10171|39|-0.06041826043302|28|36.61|-0.02619|0.08025|0.015492135784696|0.078898261638534|81.802501710415|359.69919911523|419.52554180839|0.548|0.323|0.14654|62|26|0.0021748580166011|0.048636950633464|37.080001831055|2017-12-24|-0.64407|1986-06-29|2.61905|1986-07-06
2024-03-03 22:27:23|WEEKLY|08901|25012|/equities/martinrea-international-inc|TSX|11.838910989431|10|0.9273268424073|-0.1492|1|1|-0.14923|12.2|-0.32748|9|0.042328970143826|29|31.02|0.08274|0.16868|0.18100606750741|0.37208373352721|467.00856197642|3484.4293425231|595.12195575812|0.63|0.391|0.25942|46|21|0.0032270264623955|0.08589528551532|19.489999771118|2007-10-14|-0.26829|2008-12-07|0.35106|2009-01-04
2024-03-03 22:27:24|WEEKLY|08902|24582|/equities/meg-energy-corp|TSX|22.876879492883|56|1.8493735659507||0|0|0.2652|29.34|-0.34591|31|-0.11287759021509|24|34.42|0.1474|0.23958|-0.145617111387|-0.093298323672275|11.767876661813|49.010473816625|83.828571864537|0.632|0.368|0.28724|19|8|0.0036135825105783|0.10758118476728|52.900001525879|2011-07-31|-0.53943|2020-03-15|0.85246|2020-04-05
2024-03-03 22:27:25|WEEKLY|08903|24591|/equities/methanex|TSX|-66.188979894319|43|3.9320372039348|-0.0667|-1|1|-0.0667|59.97|-0.02535|17|-0.025352079396556|17|34.4|0.0367|0.09934|0.068398512452638|0.17427487505415|153.55697791183|856.13260453488|1199.4000244141|0.688|0.396|0.23734|48|25|0.0030803662138216|0.079082025989368|107.06999969482|2018-10-07|-0.35628|2020-03-15|0.46123|2020-06-07
2024-03-03 22:27:26|WEEKLY|08904|42985|/equities/mty-food-group-inc.|TSX|-59.443315146923|22|3.2224943991185||0|0|0.09662|50.58|-0.1662|10|-0.16619507958032|10|34.92|0.68016|0.87033|0.31445663496136|0.5168241780636|814.30438658517|1940.0893195358|11240.000704659|0.604|0.375|0.3375|48|19|0.0081101649970536|0.09752360047142|73.5|2023-02-19|-0.49066|2020-03-22|1.0625|1998-01-04
2024-03-03 22:27:27|WEEKLY|08905|24590|/equities/mullen-group-ltd|TSX|13.325580012844|6|0.66094671539615||0|0|-0.0454|14.93|0.01249|61|0.012490141707637|61|36.53|0.04886|0.09004|0.049148972376428|0.11669029270851|116.14252496846|321.25636373696|975.81703165747|0.628|0.419|0.19687|43|22|0.0025301776649746|0.064441840101523|37.75|2006-05-14|-0.22623|2020-03-22|0.28186|2020-04-12
2024-03-03 22:27:29|WEEKLY|08906|24592|/equities/national-bank-of-canada|TSX|96.17322324275|12|3.1205922015541|0.1183|1|2|0.08225|106.71|-0.06583|14|-0.044821048008099|42|39.96|0.08472|0.1224|0.095913993534045|0.17235028914302|1383.6675100177|1871.0378988774|4320.2428278721|0.649|0.368|0.13715|57|29|0.002223377020533|0.045445858453473|108.16999816895|2024-03-03|-0.23291|2008-11-23|0.24138|1982-08-22
2024-03-03 22:27:30|WEEKLY|08907|49233|/equities/nexgen-energy-ltd.|TSX|8.1184063473768|31|0.89038386644708|0.6324|1|1|0.6324|10.48|-0.2|64|-0.27257901376654|5|29.83|-0.00728|0.14891|-0.051630110833879|0.29171389675518|-0.69437576487231|135.3329273337|2183.3332867672|0.667|0.333|0.37694|18|8|0.010126243386243|0.12626333333333|11.170000076294|2024-02-04|-0.25|2013-05-05|1.30435|2014-02-23
2024-03-03 22:27:31|WEEKLY|08908|42990|/equities/new-flyer-industries-inc|TSX|11.034269766686|37|0.89718812811675|0.1522|1|1|0.15215|12.04|0.18411|43|0.18410658934342|43|41.07|0.20465|0.25981|0.28778562019547|0.48946747441136|277.48343793665|403.0957885814|191.11110471964|0.6|0.4|0.2018|15|8|0.0022277607361963|0.06768213190184|61.25|2018-03-25|-0.28945|2020-03-22|0.30341|2023-05-07
2024-03-03 22:27:32|WEEKLY|08909|24600|/equities/northland-power-inc|TSX|-25.101720431745|74|1.3516643245305|0.407|-1|1|0.40704|22.9|-0.05366|31|-0.053663375832169|31|37.56|-0.02686|0.01413|-0.014185854388714|0.036172777349849|69.439458666046|127.6658196933|218.09523446219|0.471|0.265|0.13069|34|15|0.0010501555555556|0.045606207407407|51.450000762939|2021-02-07|-0.18901|2006-11-05|0.17239|2005-11-27
2024-03-03 22:27:33|WEEKLY|08910|24606|/equities/oceanagold-corp|TSX|-2.9884247802496|19|0.24386386431765|0.0081|-1|1|0.00813|2.44|-0.08745|42|-0.087448785934197|42|42.6|0.16737|0.30928|0.49316902292183|0.80155639964022|199.29367313589|336.43600004794|69.714287349156|0.45|0.3|0.37003|20|7|0.0032373793103448|0.12285201149425|5.5599999427795|2016-07-10|-0.32143|2008-05-18|0.73913|2009-01-25
2024-03-03 22:27:35|WEEKLY|08911|960813|/equities/organigram-holdings-inc|TSX|1.6730525879168|7|0.38731581674339||0|0|0.164|2.91|0.22174|38|0.22173913088548|38|31.71|0.8261|1.14402|2.1322845236481|2.51987814717|14872.935858473|18436.304862249|247.23874024246|0.412|0.353|0.30255|17|2|0.025760697247706|0.14949910091743|45.200000762939|2019-05-26|-0.5|2013-04-14|11.43094|2014-08-31
2024-03-03 22:27:35|WEEKLY|08912|42743|/equities/braeval-mining-corporation|TSX|-3.1830433579148|41|0.22760432622024|0.1516|-1|1|0.15161|2.63|-0.03343|20|0.11838002227617|32|29.78|-0.12457|-0.05158|-0.073247818684914|0.040782653830552|17.38171467431|82.668337951382|8.3757966445607|0.611|0.333|0.4294|18|9|0.0011317361111111|0.12384696180556|31.39999961853|2012-12-30|-0.64|2013-04-21|0.45587|2014-05-04
2024-03-03 22:27:36|WEEKLY|08913|40498|/equities/parex-resources-inc|TSX|-26.209355278603|7|1.6828067552423||0|0|0.06264|20.5|0.23886|82|0.238860430409|82|28.46|-0.07578|0.0128|0.041252515267556|0.083163983598934|80.360649379764|122.49688178104|455.55555555556|0.5|0.423|0.26682|26|8|0.0036811528150134|0.085803579088472|30.440000534058|2022-03-13|-0.26379|2020-03-22|0.2439|2020-04-05
2024-03-03 22:27:37|WEEKLY|08914|24618|/equities/parkland-fuel-corp|TSX|41.080579592988|44|2.3968262212859|0.3216|1|2|0.29749|42.83|-0.0306|35|0.010052704545571|43|34.42|0.01948|0.11163|0.12414278293582|0.18681971646247|1571.5585105117|1829.2721554131|5421.5190718637|0.559|0.373|0.15154|59|18|0.0029765091610415|0.050982169720347|49.220001220703|2020-01-19|-0.5|2002-07-07|0.45098|2002-05-05
2024-03-03 22:27:38|WEEKLY|08915|24623|/equities/power-corp-of-canada|TSX|35.407119690227|15|1.3352394520552|0.0654|1|2|0.04872|39.18|-0.08039|8|-0.02539893362431|35|39.91|0.08135|0.11791|0.16373032880091|0.26772438041798|2267.7623870519|2580.995424235|4402.2472960587|0.579|0.351|0.1352|57|24|0.0022301616426387|0.045511371778069|44.529998779297|2021-09-05|-0.23107|2008-12-07|0.19506|2009-03-15
2024-03-03 22:27:40|WEEKLY|08916|943642|/equities/prairiesky-royalty-ltd|TSX|-25.310381057377|7|1.2169725008123||0|0|-0.12741|24.6|0.97645|164|0.97644925454889|164|62.88|0.17976|0.22497|0.30383634074635|0.22746239657991|384.16888673341|183.83855267531|67.862070017847|0.75|0.5|0.18322|8|4|0.00034223968565815|0.072003241650295|42.599998474121|2014-08-03|-0.33389|2020-03-15|0.15208|2016-03-06
2024-03-03 22:27:41|WEEKLY|08917|25066|/equities/premium-brands-holdings-corp|TSX|-100.33714094225|24|3.4307129862016||0|0|0.07049|90.2|0.02001|32|0.020012221234191|32|38.81|0.11314|0.18083|0.24622396327224|0.32795613783544|844.50727875396|760.54738485809|745.45449673189|0.5|0.361|0.12198|36|10|0.0020198450704225|0.045826647887324|137.75|2021-11-14|-0.19333|2018-11-18|0.23047|1997-02-23
2024-03-03 22:27:42|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
2024-03-03 22:27:43|WEEKLY|08919|24632|/equities/quebecor-inc|TSX|28.941072254438|8|1.5402526727767|-0.0103|1|2|-0.02978|31.93|-0.11979|5|-0.11978596911351|5|30.52|0.00224|0.07279|0.047948677309616|0.12068230135162|177.72382332151|605.95070666451|973.47562755151|0.508|0.349|0.12455|63|20|0.0019912176165803|0.04791589119171|41.799999237061|2017-04-16|-0.48568|2017-04-30|0.32034|2009-08-09
2024-03-03 22:27:44|WEEKLY|08920|1029163|/equities/real-matters|TSX|5.0712546404713|10|0.54176127472931|-0.046|1|1|-0.04603|6.01|-0.17763|20|-0.177631568628|20|38.44|0.0327|0.22647|0.10611880448796|0.21818932471088|110.80193486479|168.4329546163|48.467745272352|0.556|0.444|0.34581|9|4|0.0004029014084507|0.10113985915493|33.009998321533|2020-08-09|-0.26821|2020-03-22|0.38645|2020-05-10
2024-03-03 22:27:45|WEEKLY|08921|43058|/equities/richelieu-hardware-ltd.|TSX|42.068679262094|44|2.0631019956958|0.0402|1|1|0.04019|44|0.0123|36|0.012295017140341|36|39.17|0.09639|0.21284|0.092464566164231|0.16908496265675|141.12602431735|166.29650159613|2135.9223894264|0.371|0.229|0.10966|35|8|0.0031929561527581|0.045697086280057|51.520000457764|2022-02-13|-0.65635|2010-12-26|0.29608|2008-10-19
2024-03-03 22:27:46|WEEKLY|08922|24642|/equities/russel-metals-inc|TSX|38.92604744924|13|2.27686517977|0.1315|1|2|0.06278|44.52|-0.19583|8|0.65974265414414|95|39.96|0.06645|0.14199|0.15696957291576|0.30352321866499|615.07387656166|2041.3106212132|1361.4679118484|0.509|0.316|0.18015|57|17|0.0021773144104804|0.06224388209607|47.389999389648|2024-02-18|-0.28872|2009-03-01|0.28509|1991-02-03
2024-03-03 22:27:48|WEEKLY|08923|24645|/equities/saputo-inc|TSX|-30.119137835026|39|1.185331068834|0.1212|-1|1|0.12124|27.18|0.17502|57|-0.030278968343789|26|37.08|-0.03327|0.0918|0.071024782207819|0.11838341206114|317.91177748274|439.10432497761|1037.4046371142|0.583|0.417|0.14035|36|14|0.0026366788055353|0.04693316824472|48.979999542236|2017-01-29|-0.4795|2009-10-18|1.09159|2009-05-03
2024-03-03 22:27:49|WEEKLY|08924|25146|/equities/seabridge-gold-inc|TSX|-17.172993936278|37|1.238686500363||0|0|0.00063|15.91|-0.14623|8|-0.146227313539|8|26.29|-0.1282|0.08443|0.048467004876701|0.20476307968481|-0.065607851574472|51.310297398588|20.529032061177|0.588|0.4|0.4301|80|30|0.0080180084151473|0.13577007947639|100|1981-06-07|-0.51724|1981-08-02|1.5|1991-12-29
2024-03-03 22:27:50|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
2024-03-03 22:27:52|WEEKLY|08926|24988|/equities/leisureworld-senior-care-corp|TSX|11.790441756284|10|0.45985277333665|0.168|1|1|0.16797|13.42|0.05842|42|0.058415168771112|42|55.23|0.01761|0.0731|0.081503051750469|0.10187881468809|145.4079412244|145.4079412244|134.87437521152|0.385|0.308|0.10876|13|3|0.00086177441540578|0.03800984869326|20.35000038147|2019-08-04|-0.23081|2020-03-15|0.22467|2020-04-12
2024-03-03 22:27:53|WEEKLY|08927|24659|/equities/silvercorp-metals|TSX|-3.9437566222818|41|0.28956934084878|0.18|-1|1|0.18005|3.37|0.56571|50|0.56570970160131|50|31.02|0.13692|0.53199|0.90277881489572|1.4486542368704|594.00122087264|16709.698826165|1248.1480561657|0.404|0.277|0.48724|47|11|0.011329719626168|0.13582816421896|15.60000038147|2011-04-10|-0.55944|2004-03-14|2.07407|1994-08-28
2024-03-03 22:27:54|WEEKLY|08928|978638|/equities/silvercrest-metals-inc|TSX|6.8359435818763|15|0.60110740728262|-0.0949|1|1|-0.09487|7.06|-0.26403|36|-0.10511628971543|43|47.11|0.84426|1.18743|2.2310948259515|3.0628041890049|1748.1099287876|2375.2461768654|4034.2857502917|0.444|0.333|0.45563|9|5|0.012438881278539|0.12969897260274|16.370000839233|2021-01-10|-0.3615|2020-03-15|0.51163|2016-05-01
2024-03-03 22:27:54|WEEKLY|08929|978227|/equities/sleep-country-canada-holdings-inc|TSX|24.602382333984|11|1.259205926819|0.1161|1|1|0.11607|28.75|-0.13335|7|-0.13335046901154|7|25.88|-0.02433|0.05826|0.02133581342358|0.083183173729267|88.12674217549|127.79306049922|190.39734618339|0.471|0.353|0.19927|17|6|0.0026522222222222|0.067095888888889|42.360000610352|2017-07-02|-0.33356|2020-03-22|0.21011|2015-11-08
2024-03-03 22:27:55|WEEKLY|08930|24654|/equities/snc-lavalin-group-inc|TSX|38.815887255985|1|2.8347041462799||0|0|0|51.08|0.21439|42|0.21439116067425|42|31.13|0.05269|0.12901|0.14737526589824|0.21617941270067|2122.3950820673|2444.1011253673|3274.3592118371|0.556|0.365|0.1522|63|19|0.0028957623661397|0.055692656807751|63.229999542236|2011-01-30|-0.25031|2019-02-03|0.51064|1989-01-22
2024-03-03 22:27:57|WEEKLY|08931|958361|/equities/spin-master-corp|TSX|-39.299848466985|70|2.0149491329566||0|0|0.03964|32.46|0.40365|124|0.40365445781358|124|27.07|-0.04971|0.03566|-0.049629598445309|0.058187567990259|43.619626700901|131.22743823577|177.96052352956|0.714|0.5|0.22677|14|6|0.0031784821428571|0.0761990625|61.759998321533|2018-03-11|-0.43917|2020-03-08|0.43717|2021-03-07
2024-03-03 22:27:58|WEEKLY|08932|24657|/equities/stantec|TSX|100.7725774719|82|4.3991412496017|0.7069|1|1|0.70693|110.78|0.0592|19|0.059201596130136|19|30.12|-0.01319|0.09235|0.066776057448668|0.14550102993646|210.44207686803|537.9266393502|8329.3229477248|0.449|0.327|0.16389|49|16|0.0040057546563905|0.051691239563263|118.38999938965|2024-03-03|-0.51401|2009-10-18|0.96442|2009-05-03
2024-03-03 22:27:59|WEEKLY|08933|1055997|/equities/stelco|TSX|-48.49545579452|4|3.1401236008668||0|0|-0.03665|40.17|-0.09148|10|-0.091481069380955|10|32.7|0.25957|0.38091|0.46987244025139|0.59371331023073|281.2056607549|330.56962247982|238.26397116122|0.6|0.5|0.28316|10|3|0.0051400909090909|0.096066424242424|60.569999694824|2023-03-05|-0.35455|2020-03-15|0.25437|2020-09-20
2024-03-03 22:28:00|WEEKLY|08934|43085|/equities/stella-jones-inc.|TSX|71.364000817856|84|4.8099275712777|0.9158|1|1|0.91581|72.82|-0.02084|16|-0.020844670025364|16|35.87|0.17265|0.26138|0.035905958017225|0.095513630971278|106.85694654984|212.82424402243|6018.1816032289|0.513|0.308|0.15722|39|11|0.0040397031039136|0.049970134952767|85.769996643066|2024-01-21|-0.21333|2000-10-22|0.47059|2000-09-03
2024-03-03 22:28:01|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
2024-03-03 22:28:03|WEEKLY|08936|24651|/equities/sun-life-financial|TSX|67.027922390096|16|2.2091239696168|0.0442|1|1|0.04419|72.55|-0.09158|13|-0.091576631751246|13|37.39|-0.02953|0.00538|0.0058927387966111|0.045329444827029|87.450506084216|143.12958922586|531.50186871265|0.485|0.364|0.15584|33|14|0.0021100720576461|0.049626413130504|74.800003051758|2024-03-03|-0.28512|2008-10-12|0.30485|2009-03-15
2024-03-03 22:28:04|WEEKLY|08937|31160|/equities/sunopta-inc|TSX|6.3742037235477|14|0.81359885736377||0|0|0.32996|9.19|0.37971|50|-0.37285070509327|20|42.63|0.17959|0.27882|0.098623350037395|0.12150280933293|169.31512777838|172.62995829253|340.37034881785|0.519|0.333|0.326|27|11|0.0040602405498282|0.10756780927835|21.629999160767|2021-02-14|-0.40711|2008-01-27|0.45|2008-11-30
2024-03-03 22:28:05|WEEKLY|08938|24655|/equities/superior-plus-corp|TSX|-10.52683294672|44|0.44667540006384||0|0|-0.00847|9.52|0.34969|68|0.34968744627446|68|31.52|-0.01181|0.04022|-0.033584032589295|0.016910306432543|32.536826552213|103.59743409702|75.435820476174|0.523|0.341|0.14712|44|16|0.00049472027972028|0.049495741258741|33.150001525879|2005-02-13|-0.33775|2006-04-30|0.25026|2008-11-02
2024-03-03 22:28:06|WEEKLY|08939|24671|/equities/transforce-inc|TSX|171.43573719113|4|9.7280885184841|0.0918|1|2|0.0499|201.15|0.10536|39|0.10536340600213|39|35.94|0.09039|0.14853|0.18697893043848|0.28908161557942|470.99320034343|708.77120153891|2568.9654643225|0.484|0.355|0.18863|31|7|0.0038561414503133|0.06059623992838|204.49000549316|2024-03-03|-0.2507|2006-11-05|0.30496|2021-01-31
2024-03-03 22:28:07|WEEKLY|08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|31.592276512844|94|1.0975745720126|0.2883|1|1|0.28826|35.44|0.01101|84|0.011011437713011|84|30.88|-0.00224|0.03935|0.064119425099327|0.15564503031632|178.63031073286|387.68481002186|1780.9044450688|0.545|0.364|0.16109|33|12|0.0031971942446043|0.048016402877698|35.790000915527|2024-03-03|-0.1911|2015-12-13|0.19615|2008-05-04
2024-03-03 22:28:09|WEEKLY|08941|25220|/equities/torex-gold-resources-inc|TSX|-17.162208796807|31|1.4378719617159||0|0|0.09336|15.15|0.34309|35|0.34308646705462|35|26.91|-0.01608|0.20331|0.26651758557912|0.39493761823304|7.2436414151694|39.988928735549|561.11108707302|0.486|0.371|0.4541|70|22|0.013928197492163|0.1472418338558|35.169998168945|2016-09-11|-0.57143|2002-10-13|8.38144|2011-05-01
2024-03-03 22:28:10|WEEKLY|08942|24675|/equities/toromont-industries-ltd|TSX|113.11876401967|55|4.2604112305033|0.1138|1|1|0.11378|125.3|-0.05783|36|-0.028972722177939|17|34.31|0.07537|0.13939|0.19522690979344|0.34834439479404|3475.8287966437|9327.491685409|96384.621267487|0.484|0.313|0.13632|64|21|0.0037736755555556|0.042397857777778|127.76999664307|2024-03-03|-0.18519|1982-11-28|0.21053|1980-11-16
2024-03-03 22:28:11|WEEKLY|08943|24668|/equities/toronto-dominion-bank|TSX|-87.458495753915|52|2.6653185671244|0.0294|-1|1|0.02937|81.31|0.03846|44|0.44250084461813|72|36.1|0.02247|0.06445|0.0898763148374|0.18878100566487|744.93480693117|2234.7434719783|7743.8096429648|0.565|0.355|0.12867|62|24|0.002395504587156|0.043275504587156|109.06999969482|2022-02-13|-0.22919|2008-11-23|0.16459|2009-03-15
2024-03-03 22:28:12|WEEKLY|08944|24678|/equities/tourmaline-oil-corp|TSX|-65.039303846808|13|3.3355113878507||0|0|-0.00177|62.33|-0.10757|17|-0.10757314785836|17|42.5|0.34968|0.39916|0.65935343403192|1.0517898999287|1449.9592997184|825.80613300036|304.04878941978|0.563|0.313|0.23482|16|9|0.002898887283237|0.075414421965318|84.330001831055|2022-09-18|-0.18545|2020-03-15|0.1975|2020-08-09
2024-03-03 22:28:13|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
2024-03-03 22:28:14|WEEKLY|08946|1011025|/equities/trisura-group-ltd|TSX|36.758308360914|6|2.3288974927732|0.2177|1|2|0.1555|44.14|-0.02688|49|-0.096326092818708|15|38.56|0.17081|0.24136|0.363296811843|0.57632887865435|349.68980364237|398.67876813243|798.91400231212|0.667|0.444|0.22083|9|4|0.0070879829545455|0.068416193181818|49.430000305176|2021-08-15|-0.20619|2020-03-22|0.21565|2021-02-14
2024-03-03 22:28:15|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
2024-03-03 22:28:16|WEEKLY|08948|24682|/equities/vermilion-energy-inc|TSX|-17.485730653438|13|1.1509074691535||0|0|-0.00259|15.48|-0.24499|14|-0.24498782374794|14|47.7|0.14052|0.23409|0.23514550524686|0.44178767246589|912.09918731846|2249.3537734244|1067.5861402187|0.6|0.367|0.23412|30|13|0.0037373665973666|0.081239875259875|78.23999786377|2014-06-22|-0.53861|2020-03-15|0.4|1996-11-24
2024-03-03 22:28:17|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
2024-03-03 22:28:18|WEEKLY|08950|976223|/equities/movarie-capital-ltd|TSX|-4.683642533164|35|0.32960532396454||0|0|0.04338|4.19|0.21324|22|0.21324017607793|22|21.12|-0.27176|0.1441|0.54982542922937|0.87043156731099|268.53437437585|813.71104237148|2793.3332604833|0.588|0.412|0.43213|17|2|0.027210458015267|0.12482905852417|9.8400001525879|2021-02-14|-0.77273|2014-02-09|4.5|2016-04-03
2024-03-03 22:28:20|WEEKLY|08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|6.8427919997499|44|0.76240270489702||0|0|0.02539|9.29|0.20596|51|-0.16374139186534|27|43.27|0.06582|0.18897|0.15402624104785|0.30869898024778|187.48529803472|797.58400026297|142.9230763362|0.61|0.39|0.36156|41|17|0.0040778811227298|0.11538992294992|16.770000457764|2022-03-13|-0.3125|2013-03-10|0.725|2013-08-25
2024-03-03 22:28:21|WEEKLY|08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|96.520147486639|11|6.6304333099484|0.0262|1|2|-0.02624|110.57|-0.18479|15|-0.24045018143847|59|30.08|0.01739|0.05732|0.055030458020114|0.10484979498642|318.04179121819|520.83694021262|1727.6562194876|0.631|0.369|0.17518|65|31|0.0025459694656489|0.060631888040713|132.91000366211|2022-07-24|-0.29286|2020-03-22|0.30537|2020-04-12
2024-03-03 22:28:22|WEEKLY|08953|25241|/equities/whitecap-resources-inc|TSX|-9.758859033758|17|0.49108788104455||0|0|0.01537|9.61|1.95288|83|1.9528780976598|83|37.82|-0.00494|0.22972|0.43120761088132|0.64589875059689|783.04656848287|369.40821113401|160.16666094462|0.286|0.143|0.28554|28|6|0.0078417674418605|0.09720383255814|18.700000762939|2014-08-31|-0.725|2002-12-29|2.09091|2003-01-12
2024-03-03 22:28:23|WEEKLY|08954|43147|/equities/winpak-ltd.|TSX|37.997282777188|8|2.210344138332||0|0|-0.06753|40.46|-0.11128|19|-0.077514405083094|7|33.79|0.06495|0.11546|0.044575858827848|0.094165082885616|192.99649134358|353.62496317273|4258.9473254925|0.526|0.351|0.12125|57|16|0.0025916502845318|0.042107894464563|59.529998779297|2017-05-14|-0.1657|2000-10-15|0.25279|2008-12-14
2024-03-03 22:28:24|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
2024-03-03 22:28:26|WEEKLY|08956|24919|/equities/genivar-inc|TSX|192.27859217623|71|7.8046350257282|0.3061|1|1|0.30611|218.93|0.7803|97|0.7802968011058|97|40.81|0.06273|0.13478|0.37187321338728|0.45383269047242|560.90198169667|583.00970989593|1972.3422085756|0.286|0.238|0.16513|21|5|0.0038641855447681|0.051039395900755|221.38499450684|2024-03-03|-0.18367|2006-11-05|0.19302|2020-12-06
2024-03-03 22:28:27|WEEKLY|08957|951635|/equities/tweed-marijuana-inc|TSX|-9.17046560834|20|1.5368218090473||0|0|0.37857|4.35|-0.44882|6|-0.44881888935989|6|20.27|-3.89956|0.13552|0.43376277938429|0.69104793584047|299.92759734923|2611.4569502553|57.999998728434|0.692|0.5|0.51149|26|10|0.19119093406593|0.1489169047619|766.79998779297|2018-10-21|-0.9|2013-02-17|102.6|2014-04-06
2024-03-03 22:28:27|WEEKLY|08958|1055210|/equities/barrick-gold-corp.|TSX|-23.46236731143|4|1.3032642667833||0|0|-0.02789|20.27|-0.09822|23|-0.098216159623888|23|27.59|-0.05772|0.01736|0.02681022104448|0.090935122824349|67.056472216263|140.6081267338|52.188466473044|0.545|0.318|0.23078|22|7|0.00029870491803279|0.073507360655738|42.080001831055|2012-09-23|-0.23788|2020-03-15|0.1901|2016-05-01
2024-03-03 22:28:28|WEEKLY|08959|24589|/equities/metro-inc|TSX|-74.659749883248|39|2.392926577426||0|0|-0.04689|73.45|-0.10314|12|0.19088127685799|95|35.15|0.10842|0.1594|0.14158777606392|0.2974400934735|1428.0935664568|4273.3714652337|14124.999931225|0.648|0.37|0.11179|54|22|0.0038539772727273|0.045055526859504|78.900001525879|2022-12-18|-0.64899|2009-12-06|2.13573|2009-04-12
2024-03-03 22:28:29|WEEKLY|08960|24473|/equities/bank-of-montreal-financial-group|TSX|116.32977853182|12|4.9677837888881|0.0375|1|2|-0.00541|123.07|0.59375|89|0.5937461256622|89|37.33|0.04147|0.0777|0.033664816402587|0.10112094845282|195.96180790794|551.26224760098|2151.5735001574|0.525|0.328|0.11342|61|19|0.0018157954545455|0.040016420454545|154.4700012207|2022-03-27|-0.21809|2008-11-23|0.17248|2008-11-30
2024-03-03 22:28:31|WEEKLY|08961|24453|/equities/algonquin-power---utilities-corp|TSX|-8.8575934769285|29|0.50119501279446|0.1834|-1|1|0.1834|7.97|-0.07488|8|-0.074882925688387|8|39.35|0.01078|0.05185|0.087354051273483|0.15186204587366|254.15159874142|292.43013379154|80.100501939409|0.471|0.294|0.13331|34|12|0.00055515373352855|0.046266764275256|22.670000076294|2021-02-21|-0.48065|2008-10-26|0.26136|2008-12-28
2024-03-03 22:28:32|WEEKLY|08962|24469|/equities/bce|TSX|-55.63830578876|37|1.7477684436655||0|0|0.1474|50.15|-0.08721|9|-0.08721295055338|9|40.23|0.03272|0.07093|0.11844811249925|0.18248295128027|856.0260348806|1844.7936248308|2332.5581070408|0.5|0.393|0.10197|56|15|0.0017567627785059|0.035461861074705|74.080001831055|2022-04-24|-0.27786|2008-11-30|0.20209|2000-02-06
2024-03-03 22:28:33|WEEKLY|08963|24520|/equities/denison-mines-corp?cid=24520|TSX|2.1196151681537|30|0.22455836473479|0.4108|1|1|0.41081|2.61|1.24638|58|1.2463800000545|58|38.75|0.08156|0.24778|0.39426728456043|0.60588026800378|1666.3376383486|4584.9839772282|881.75670995252|0.5|0.361|0.23433|36|11|0.010302373595506|0.12860869382022|14.010000228882|2007-05-13|-0.85811|1994-11-06|7.04762|1994-11-20
2024-03-03 22:28:35|WEEKLY|08964|25153|/equities/sprott-inc|TSX|43.143962915185|7|2.4103456949383|0.051|1|1|0.05096|49.7|-0.17336|10|-0.17336225673797|10|35.57|-0.37426|0.40021|-0.020344984414787|0.84457744752881|-7548.6340017936|1263.4898975545|512.37115196093|0.565|0.435|0.29135|23|8|0.011197512135922|0.082768106796117|71.699996948242|2022-04-24|-0.29197|2008-10-12|8.57143|2015-03-29
2024-03-03 22:28:35|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
2024-03-03 22:28:37|WEEKLY|08966|24498|/equities/canadian-natural-resources|TSX|78.336935863625|71|5.1830262672582|0.2007|1|1|0.20069|97.7|-0.19049|19|-0.071486157292654|14|38.3|0.16528|0.56487|0.76528630687456|1.5304907472342|-272.75381921235|4741.696428325|8422.4137723729|0.579|0.333|0.27503|57|27|0.0069854815801154|0.085458952507768|98.690002441406|2024-03-03|-0.5|1984-10-21|2|1987-03-22
2024-03-03 22:28:38|WEEKLY|08967|1164007|/equities/dye-durham-ltd|TSX|-15.13119808004|23|1.4569730823202||0|0|0.01053|13.15|-0.18568|14|-0.18567638881539|14|27.83|-0.0195|0.06842|0.2799101100122|0.2799101100122|142.139556|142.139556|88.851347628782|0.333|0.333|0.3578|6|2|0.0033358201058201|0.11715417989418|53.680000305176|2020-12-27|-0.23594|2023-10-29|0.41967|2020-08-16
2024-03-03 22:28:39|WEEKLY|08968|42839|/equities/enghouse-systems-limited|TSX|32.633738024837|18|1.9180770329848|0.0492|1|1|0.04917|35.85|-0.0293|12|-0.029299010389435|12|36|0.06693|0.21996|0.13242471511983|0.18535273651987|471.85307431004|630.56087222139|2867.9998779297|0.463|0.366|0.19881|41|13|0.0041355860683188|0.065857803081045|79.056274414062|2020-09-06|-0.4898|2013-11-24|0.83333|1997-02-09
2024-03-03 22:28:40|WEEKLY|08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|1210.582495935|120|80.814026907323|1.5011|1|1|1.50114|1450.16|-0.16636|7|0.14835079479099|45|30|0.12211|0.20491|0.32806496357625|0.49410207032761|21705.219556866|57979.572885436|30529.684930099|0.507|0.362|0.15479|69|21|0.0037831612608497|0.051082699862951|1465.9300537109|2024-03-03|-0.26923|1999-08-08|0.33455|2003-06-01
2024-03-03 22:28:41|WEEKLY|08970|24952|/equities/international-forest-products-ltd|TSX|17.150019147415|15|2.110071670182||0|0|-0.10672|20.59|-0.33226|35|-0.33225924043137|35|36.13|0.07042|0.15713|0.09294375617268|0.14005122128368|472.59604241775|875.62109443002|257.05367745616|0.587|0.397|0.25502|63|24|0.002453615720524|0.083012711790393|44.560001373291|2022-01-16|-0.35154|2008-11-16|0.42572|1983-01-02
2024-03-03 22:28:43|WEEKLY|08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|-34.007684442758|52|1.2675615063505|0.0555|-1|1|0.0555|30.12|-0.07992|13|-0.079919228792798|13|36.05|-0.00287|0.06831|0.024457372021294|0.076227649095675|96.245407392749|217.16657134024|427.23404289857|0.605|0.447|0.21636|38|20|0.002233821252639|0.067530330752991|51|2022-03-13|-0.26741|2008-11-16|0.25654|2016-03-06
2024-03-03 22:28:44|WEEKLY|08972|1123415|/equities/lightspeed-pos|TSX|-25.669590336849|4|2.342877299419||0|0|-0.02165|19.35|-0.22098|7|-0.22098082070328|7|42.83|0.25692|0.45583|1.0274981520274|1.0274981520274|255.20539396|255.20539396|102.38095646573|0.333|0.333|0.43572|6|1|0.0059295|0.14200530769231|165.86999511719|2021-09-26|-0.3311|2020-03-15|0.47103|2020-05-24
2024-03-03 22:28:45|WEEKLY|08973|1166355|/equities/nuvei|TSX|25.336001028496|13|3.3532741148718||0|0|0.11111|35.9|0.21387|27|-0.16171327157246|12|33.6|0.0795|0.13248|0.026077639483448|-0.16171327157246|101.75750823|83.829|77.78981655233|0.4|0.2|0.35489|5|1|0.0033906666666667|0.12909405555556|180|2021-09-19|-0.46248|2023-08-13|0.33931|2021-03-14
2024-03-03 22:28:45|WEEKLY|08974|24605|/equities/onex-corp|TSX|89.678548472109|36|5.2586379792683||0|0|0.39169|101.83|-0.21315|11|-0.21314954017325|11|46.02|0.11304|0.18952|0.15041015039069|0.24759630787616|831.63611214643|1164.7240800463|2048.8934834971|0.561|0.366|0.15663|41|13|0.0025775026014568|0.055020463059313|107.2799987793|2024-01-28|-0.34892|1991-12-15|0.36029|2000-02-06
2024-03-03 22:28:46|WEEKLY|08975|24608|/equities/open-text|TSX|49.239956963648|14|2.9277887463814|-0.0014|1|2|-0.03094|53.24|-0.14411|10|0.041114293617484|36|37.86|-0.00062|0.10962|0.043701564955544|0.11113185504634|120.51758961391|210.20831746476|1090.9836153675|0.457|0.314|0.23299|35|11|0.0037527727952167|0.074763101644245|69.790000915527|2021-09-05|-0.51472|2011-11-20|0.50875|2000-06-04
2024-03-03 22:28:48|WEEKLY|08976|24680|/equities/transcanada-corp|TSX|48.228188606663|11|1.7800434790364|0.0172|1|1|0.01717|53.92|0.03915|53|-0.16371082085668|3|41.45|0.02317|0.06886|0.075137099935097|0.10774346469308|488.94389879452|447.0650428678|492.87020326427|0.564|0.364|0.11796|55|23|0.0011278296943231|0.040114441048035|76.580001831055|2020-02-23|-0.21935|1999-12-12|0.12871|2000-03-05
2024-03-03 22:28:50|WEEKLY|08977|24603|/equities/north-west-company-inc|TSX|36.412715119615|25|1.3240950364222|0.1605|1|1|0.16051|40.85|-0.01822|14|-0.069269790667064|28|39.37|-0.00464|0.03397|0.026281830603478|0.090974928263415|142.05451132584|264.73851997675|1083.5543416656|0.686|0.371|0.14949|35|18|0.002181305278174|0.044415435092725|41.119998931885|2024-03-03|-0.12758|2020-03-15|0.19454|2008-10-26
2024-03-03 22:28:50|WEEKLY|08978|24679|/equities/thomson-reuters-corp|TSX|193.09498382153|16|7.1300055962752|0.1695|1|2|0.14621|215.9|-0.17439|28|0.63890529814678|87|44.61|0.04626|0.08665|0.016356670439148|0.072802780421568|100.77771490069|249.32299211702|4424.1800990454|0.549|0.333|0.12946|51|21|0.0022114366812227|0.045065052401747|217.83000183105|2024-02-18|-0.20154|1987-10-25|0.2766|1981-10-11
2024-03-03 22:28:52|WEEKLY|08979|43109|/equities/tricon-capital-group-inc|TSX|13.329950820369|12|0.58168315524453|0.3468|1|2|0.26214|15.07|0.79135|95|0.79135131835938|95|37.21|0.0309|0.08051|0.061963056343045|0.14471886050399|131.54726360972|190.42737949816|251.1666615804|0.579|0.368|0.16663|19|9|0.0020227298050139|0.052048732590529|21.579999923706|2022-03-27|-0.28399|2020-03-22|0.20962|2024-01-21
2024-03-03 22:28:52|WEEKLY|08980|24691|/equities/westshore-terminals-invest-corp|TSX|24.63873953884|11|1.3907965715129|-0.0865|1|1|-0.08647|25.25|0.00396|20|0.003129255773813|16|43.58|0.08485|0.13803|0.17935869184795|0.23625594318741|838.77218971066|602.19731403402|306.06060606061|0.516|0.323|0.19802|31|13|0.0017255180014695|0.061437619397502|38.020000457764|2014-03-02|-0.22752|2015-12-13|0.30925|2021-07-25
2024-03-03 22:28:55|WEEKLY|08981|998086|/equities/canada-goose-holdings-inc|TSX|-19.856464884643|37|1.478249909286||0|0|0.10946|18.63|-0.31162|21|-0.31161564671108|21|32.7|-0.02548|0.08524|0.17386347833886|0.25364809407846|142.91410863952|131.56521205304|80.999996351159|0.6|0.3|0.32982|10|4|0.0024043801652893|0.10115404958678|95.580001831055|2018-11-18|-0.29191|2019-06-02|0.39778|2018-06-17
2024-03-03 22:28:55|WEEKLY|08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|-5.0898116854328|22|0.47944350324565|0.268|-1|1|0.26796|3.77|-0.22173|21|-0.22173226230099|21|29.35|-0.04943|0.06303|-0.020391561454757|0.045901558361191|41.269102471665|93.872971071268|45.863745236704|0.65|0.45|0.31429|20|8|0.0016823684210526|0.098437138157895|36|2021-01-31|-0.3037|2019-09-29|0.43109|2021-01-24
2024-03-03 22:28:56|WEEKLY|08983|24470|/equities/boardwalk-reit|TSX|66.911023320709|59|3.3229925824688|0.4702|1|2|0.42318|76.14|0.46539|77|0.46538836024704|77|45.77|0.1639|0.21551|0.34047775438285|0.61073606265929|1110.1547847923|2066.3450955388|4729.1924666542|0.548|0.323|0.18884|31|13|0.0035112525389303|0.053851861882194|78.349998474121|2024-03-03|-0.37096|2020-03-15|0.22273|1996-03-24
2024-03-03 22:28:57|WEEKLY|08984|24777|/equities/boyd-group-income-fund|TSX|279.42040164713|82|12.373197213001|0.8849|1|2|0.61549|311.79|0.00603|76|0.0060254732074216|76|56.48|0.37125|0.53039|0.57758978298453|1.0646934205169|1945.5293900911|7683.1746161157|10222.623390802|0.619|0.381|0.22991|21|7|0.0063908129439621|0.069412241515391|324.75|2024-03-03|-0.28|2005-12-18|3.46237|2003-03-02
2024-03-03 22:28:58|WEEKLY|08985|985736|/equities/brookfield-business-partners|TSX|25.033041050801|12|1.8579791314326|0.2064|1|2|0.11492|29.3|0.0317|23|0.03169571560384|23|35.73|-0.04242|0.04572|-0.045433303517767|-0.035898905815955|71.335946037912|77.039986649436|90.15384380634|0.364|0.273|0.18796|11|4|0.0014757178217822|0.069602797029703|42.75|2016-06-19|-0.36453|2017-01-08|0.27016|2022-08-07
2024-03-03 22:29:00|WEEKLY|08986|42747|/equities/brookfield-infrastructure-partners|TSX|34.952847742744|12|2.6601794182053|-0.0226|1|1|-0.02258|39.4|0.06948|17|-0.13515672663487|13|39.16|0.01524|0.0595|0.063694765716559|0.14635340817041|147.21782114664|213.39630002955|551.82075998094|0.684|0.421|0.13795|19|11|0.0027291258278146|0.043872145695364|57.080028533936|2022-04-10|-0.19239|2020-03-15|0.24654|2023-11-05
2024-03-03 22:29:01|WEEKLY|08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX|-20.129174610223|52|0.88454172401401|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|-0.0034700740740741|0.048927111111111|33.970001220703|2022-01-09|-0.11867|2023-03-12|0.18701|2023-01-08
2024-03-03 22:29:01|WEEKLY|08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|20.809681407673|13|0.69060972886876|0.0795|1|1|0.07951|22.13|0.19714|104|0.19714043438637|104|46.56|-0.00961|0.04725|-0.010935583002091|-0.0034358014064735|90.837175444378|95.075840081746|89.233870328899|0.556|0.333|0.07808|9|5|-2.5591647331787E-5|0.021022134570766|28.5|2022-03-27|-0.1864|2020-03-15|0.15294|2020-03-29
2024-03-03 22:29:02|WEEKLY|08989|24482|/equities/canadian-apartment-properties-reit|TSX|44.204573851063|13|2.4252968680742|0.009|1|2|-0.04652|48.17|-0.05354|36|-0.053537669113503|36|45.97|0.00508|0.04602|0.050823687072192|0.079082291955561|175.2634367091|190.11478388889|469.95120164825|0.552|0.379|0.12126|29|14|0.0015836951672862|0.041119643122677|62.769981384277|2021-09-12|-0.17933|2020-03-22|0.16794|2008-12-21
2024-03-03 22:29:03|WEEKLY|08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|162.28233419416|11|4.8925549634368|0.0766|1|2|0.06652|176.69|-0.02841|36|-0.028411421477594|36|31.32|-0.05813|-0.01532|0.014186945826019|0.059400098181847|97.765081569252|141.54017932074|399.75112984513|0.526|0.421|0.12707|19|6|0.0026360826446281|0.038589041322314|178.38000488281|2024-03-03|-0.08729|2014-10-12|0.14223|2021-09-05
2024-03-03 22:29:05|WEEKLY|08991|24501|/equities/canadian-pacific?cid=24501|TSX|104.60169175539|5|3.8794366410248|0.0671|1|2|0.04363|116.98|-0.14846|15|0.018895474906508|103|43.37|0.05962|0.11028|0.17041749716229|0.30867327643046|419.99698680753|720.90586250748|1810.8359545844|0.63|0.407|0.15188|27|13|0.0031066468085106|0.052574944680851|117.48000335693|2024-03-03|-0.15107|2008-10-05|0.14361|2008-11-02
2024-03-03 22:29:06|WEEKLY|08992|42784|/equities/choice-properties-reit|TSX|12.715913710417|11|0.5062816917948|-0.0033|1|2|-0.0152|13.61|-0.03911|27|-0.039106108790267|27|42|-0.02258|-0.00167|0.0089919319296433|0.029977392217327|105.28835262431|114.11046515395|136.09999656677|0.615|0.385|0.10615|13|7|0.00081046762589928|0.034160737410072|15.909999847412|2022-04-24|-0.11036|2020-03-22|0.12773|2023-11-05
2024-03-03 22:29:06|WEEKLY|08993|24822|/equities/crombie-reit|TSX|12.030769249897|9|0.63416080272902|-0.0029|1|1|-0.00288|13.86|0.06649|42|-0.094282246981917|16|44.19|0.00785|0.03939|-0.011790071856533|-0.0037232789014707|83.51283342241|94.477341527567|130.8781818411|0.571|0.381|0.11279|21|10|0.00076348290598291|0.039706367521368|19.090000152588|2021-11-14|-0.26297|2008-11-23|0.22344|2020-03-29
2024-03-03 22:29:07|WEEKLY|08994|24527|/equities/eldorado-gold-corp.|TSX|13.841541544822|19|1.3479431588135|-0.0187|1|1|-0.01873|14.67|-0.21446|11|-0.14777050187506|42|28.47|-0.1553|0.0698|-0.030162897016929|0.23049608573083|0.022041016006715|606.63725651447|489.00000254313|0.618|0.327|0.3544|55|26|0.0065698863636364|0.11708018939394|48.400001525879|2015-01-25|-0.45283|1997-11-23|4.79745|2013-10-27
2024-03-03 22:29:08|WEEKLY|08995|24534|/equities/first-capital-realty-inc|TSX|14.343681513956|12|0.74889559158946|0.0606|1|1|0.06057|15.76|0.05706|76|0.057060260106748|76|43.8|0.02129|0.05921|0.020014433153773|0.053412298079657|112.674502162|153.50657071048|252.16000366211|0.6|0.314|0.12436|35|13|0.0010941774611399|0.040465006476684|23.309999465942|2016-08-07|-0.30753|2020-03-22|0.18944|2001-09-30
2024-03-03 22:29:10|WEEKLY|08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|203.84181915777|60|7.8641446438186||0|0|0.20664|224.99|0.50248|78|0.50247786533422|78|36.18|0.0091|0.09179|0.13583688391244|0.23567753005013|155.21749314112|210.75874528647|661.73531027401|0.455|0.364|0.16896|11|3|0.0048508533916849|0.054001903719912|256.01000976562|2021-11-28|-0.18874|2020-03-22|0.17327|2020-04-12
2024-03-03 22:29:11|WEEKLY|08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|72.770232988014|71|4.01325485686|0.1703|1|1|0.17031|86.17|0.38097|41|0.38096539100922|41|36.36|0.00555|0.0567|0.063841200026867|0.11620124020689|300.75948937257|600.11045831865|1709.7221988324|0.541|0.361|0.14947|61|22|0.0019770367132867|0.051211276223776|86.73999786377|2024-03-03|-0.37053|2020-03-15|0.27498|2020-04-05
2024-03-03 22:29:12|WEEKLY|08998|40490|/equities/interrent-reit|TSX|12.241371683146|3|0.65508845690937|-0.0086|1|1|-0.00863|13.78|-0.04299|22|-0.042994719810799|22|45.52|-0.02211|0.0977|0.029540054704517|0.14023228298434|86.105184126318|183.10791679747|492.14285598726|0.48|0.28|0.27692|25|7|0.0037057368421053|0.067228842105263|19.049999237061|2020-03-08|-0.28333|2002-03-17|1.22222|2001-11-11
2024-03-03 22:29:13|WEEKLY|08999|24969|/equities/killam-properties-inc|TSX|17.321078378016|8|0.80017640648656||0|0|0.03548|19.26|-0.08409|39|-0.084088835598851|39|39.79|0.16087|0.22721|0.30050836214417|0.49066596587732|557.86459760469|954.06097643406|2407.4999927357|0.621|0.414|0.14361|29|11|0.0039766494401378|0.053371903531438|24.14999961853|2022-01-09|-0.25|2001-03-04|0.5|2002-03-10
2024-03-03 22:29:14|WEEKLY|09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|29.162461428119|13|1.1772619759221|0.2064|1|2|0.19572|32.38|-0.12552|38|-0.03002708785716|9|32.11|-0.02927|0.02514|-0.042000729984797|-0.0038368602263505|53.717944482099|90.997150876966|239.67431916761|0.632|0.368|0.12175|19|7|0.0020355144694534|0.04621578778135|33.584999084473|2024-02-18|-0.24165|2020-03-22|0.17312|2016-11-13
2024-03-03 22:29:16|WEEKLY|09001|25045|/equities/northwest-healthcare-prop-reit|TSX|-5.2173956295059|96|0.36913187173358||0|0|0.68022|4.09|0.13487|100|0.13487129035938|100|35.11|-0.01888|0.00888|-0.021687990044115|0.038177873760861|80.900527588906|114.34169061404|40.255907618243|0.444|0.222|0.11703|18|7|-0.00076557083906465|0.037348569463549|14.420000076294|2022-03-20|-0.22746|2020-03-22|0.18302|2020-03-29
2024-03-03 22:29:17|WEEKLY|09002|941685|/equities/osisko-gold-ro|TSX|16.456160238071|15|1.3861433346708|0.0725|1|1|0.07255|20.55|0.21932|34|0.21931780581701|34|26|-0.11795|-0.04631|-0.05447357184173|-0.065523214451472|46.618879108532|49.460690520113|129.24528132133|0.579|0.474|0.22611|19|8|0.0018054133858268|0.071135885826772|24.415000915527|2023-05-07|-0.36638|2020-03-15|0.28844|2020-03-22
2024-03-03 22:29:18|WEEKLY|09003|24624|/equities/pembina-pipeline-corp|TSX|43.011452256431|16|1.3670162959928|0.0679|1|1|0.06791|47.49|0.01984|74|0.045703711977804|56|48.44|0.03113|0.08046|0.043379165726845|0.052834860960888|139.64708225165|134.58780831223|604.96818159757|0.519|0.333|0.1404|27|11|0.0019138095238095|0.044579637188209|53.790000915527|2020-02-23|-0.37668|2020-03-15|0.26667|2008-10-19
2024-03-03 22:29:19|WEEKLY|09004|24468|/equities/primo-water-corp?cid=24468|TSX|18.480145491991|30|1.0366182201989|0.1238|1|2|0.07406|21.9|-0.07029|31|-0.070292403692838|31|34.34|1.87653|2.06891|3.3853502462447|5.3597707768886|10387.23775872|20327.639714683|3532.2579758224|0.566|0.358|0.20373|53|21|0.0046856949702542|0.080109897241752|49.619998931885|1993-10-24|-0.5491|2008-03-02|0.85946|2008-03-30
2024-03-03 22:29:20|WEEKLY|09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|88.300396613302|26|5.1882004168225|0.2127|1|2|0.15059|103.99|-0.10369|19|-0.10369313143094|19|30.94|-0.06694|-0.00981|-0.010472046634415|0.032843559737152|75.499172738346|140.62731400993|889.79203747654|0.515|0.364|0.16197|33|12|0.0029973900573614|0.055870066921606|105.41999816895|2024-03-03|-0.19359|2009-03-01|0.31247|2008-11-30
2024-03-03 22:29:22|WEEKLY|09006|24514|/equities/calloway-reit|TSX|22.335074782395|12|0.909373947636|-0.0419|1|1|-0.04192|23.54|0.21423|77|0.21422701715453|77|36.97|-0.05096|0.11521|0.070673682471588|0.20130149867603|17.429552383483|93.946536221559|1046.2222629123|0.485|0.303|0.27045|33|8|0.0086032575142161|0.049106872461414|38.909999847412|2016-07-10|-0.59821|1999-08-29|1.75556|2001-12-09
2024-03-03 22:29:23|WEEKLY|09007|976225|/equities/teck-resources-ltd-a|TSX|-61.198148249875|41|3.2552002571111||0|0|-0.01385|53.07|0.00881|22|0.0088103466254152|22|46.14|0.18717|0.29663|0.27587200715301|0.40456021391064|339.64512711238|397.35719044672|85.555377622443|0.643|0.429|0.25735|14|6|0.0020251749271137|0.084811734693877|106.80000305176|2023-05-07|-0.45114|2023-05-28|0.40606|2015-10-11
2024-03-03 22:29:24|WEEKLY|09008|24662|/equities/telus-corp|TSX|22.298685094303|13|0.90241623250434|-0.0491|1|1|-0.04908|23.83|0.07557|43|0.075574621281329|43|41.42|0.06049|0.09456|0.10086321287331|0.18101123771143|748.00922823666|1247.7533843033|1247.6439968666|0.545|0.345|0.10558|55|21|0.001604327510917|0.040483537117904|34.650001525879|2022-04-17|-0.41085|2002-07-28|0.32895|2002-08-04
2024-03-03 22:29:25|WEEKLY|09009|24663|/equities/transalta|TSX|-11.048550025074|22|0.61780834731572|0.2024|-1|1|0.20241|9.26|-0.11374|21|-0.11374051003083|21|36.6|-0.02404|0.01579|-0.0061561538816496|-0.009466991865191|47.20613641854|61.119696114979|128.07745787625|0.758|0.468|0.12847|62|36|0.00068336244541485|0.045844366812227|38.099998474121|2008-07-27|-0.31469|2020-03-15|0.30427|2016-11-27
2024-03-03 22:29:26|WEEKLY|09010|24665|/equities/transcontinental-inc|TSX|12.119117294951|12|0.77696083810463|0.1269|1|2|0.0731|14.24|0.28248|53|0.28247553287722|53|33.53|-0.00832|0.05812|0.021513964640641|0.10606967956741|109.56352976303|458.95941389367|413.95347483291|0.571|0.367|0.16936|49|15|0.0017850967351874|0.060263053204353|32.889999389648|2018-06-24|-0.30987|2008-12-21|0.23143|1994-07-03
2024-03-03 22:29:28|WEEKLY|09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|61.290277422808|14|3.7774971796018||0|0|-0.08338|67.28|-0.13289|23|-0.15051784755235|11|29.57|-0.02572|0.05292|0.038103489165101|0.10523564813997|81.424647164703|538.28290163281|605.03596647218|0.519|0.39|0.24511|77|32|0.0027900742358079|0.083229366812227|117.34999847412|2020-09-20|-0.27393|2020-03-15|0.34758|1990-11-11
2024-03-03 22:29:29|WEEKLY|09012|24480|/equities/b2gold?cid=24480|TSX|-4.1471981523232|32|0.27239936980261||0|0|0.23516|3.48|-0.13333|29|-0.13333329700288|29|37.09|0.03277|0.16883|0.22713301781905|0.48578738863085|153.99937706327|447.56991093154|150.00000513833|0.591|0.364|0.30367|22|8|0.0031021369539551|0.10686567886659|9.9899997711182|2020-08-09|-0.35798|2020-03-15|0.69388|2009-02-01
2024-03-03 22:29:30|WEEKLY|09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|-5.6410871470898|157|0.52282610311894||0|0|0.84539|4.38|0.02635|10|0.026354108446824|10|29.96|-0.01962|0.13942|0.11586577557441|0.19922910630183|-3.0332601636575|406.70143052616|150.15426915961|0.604|0.417|0.36161|48|18|0.0043596298619824|0.11999988707654|210.80000305176|2000-03-05|-0.36481|2009-01-04|0.73611|2000-01-23
2024-03-03 22:29:31|WEEKLY|09014|24683|/equities/valeant-pharma?cid=24683|TSX|9.8215726262145|33|0.95280906737471|0.1497|1|2|0.06013|13.4|-0.62468|11|-0.39218749266583|11|32.86|0.41187|0.5402|0.15442140048523|0.27636087481143|432.31278246701|2344.4854084876|4962.9626244674|0.596|0.386|0.27199|57|20|0.0050506614173228|0.092439307086614|347.83999633789|2015-08-09|-0.62082|2016-03-20|0.44774|2023-05-21
2024-03-03 22:29:32|WEEKLY|09015|42751|/equities/brp-inc?cid=42751|TSX|-105.97568856038|20|6.8178587089789||0|0|0.07645|89.39|-0.16925|12|-0.1692469340728|12|22.63|-0.0102|0.05257|0.0041358189566854|0.062948411595401|61.778385715882|103.15374903354|361.02584233976|0.542|0.292|0.22566|24|8|0.0039939679715302|0.075023754448399|129.97999572754|2021-09-12|-0.39646|2020-03-22|0.42684|2020-04-12
2024-03-03 22:29:34|WEEKLY|09016|1055217|/equities/cameco-corp?cid=1055217|TSX|51.296562899397|78|4.8216340630971|0.4459|1|1|0.44588|56.91|-0.46211|12|-0.22106484355934|14|27.89|-0.08815|-0.03278|-0.075499306181635|-0.013592806232523|21.908764167291|73.470601242905|251.25828170369|0.684|0.421|0.24777|19|11|0.0029486326194399|0.075272784184514|69.180000305176|2024-01-21|-0.19498|2022-10-16|0.25181|2020-04-05
2024-03-03 22:29:34|WEEKLY|09017|24492|/equities/ci-financial-corp|TSX|14.167424254063|5|0.86502518506754|0.0199|1|1|0.01988|16.93|-0.20464|15|-0.10344828655996|15|35.93|0.08713|0.12913|0.20540834044685|0.27316774063941|1966.2368206967|1836.8525662473|1447.0086261679|0.581|0.419|0.17239|43|20|0.0026374112330536|0.057682530664945|37|2014-05-11|-0.22741|2020-03-22|0.22951|1998-11-01
2024-03-03 22:29:35|WEEKLY|09018|962584|/equities/cronos?cid=962584|TSX|2.2527888706669|25|0.29358560415197||0|0|-0.15385|2.75|0.06212|23|0.062118190357284|23|50.67|0.67658|1.03848|1.1022014391605|1.7293638124293|839.29010108503|2524.0749762848|335.36585658381|0.667|0.444|0.4497|9|3|0.0082675833333333|0.15237866666667|32.950000762939|2019-02-10|-0.32178|2018-02-04|0.67354|2017-12-31
2024-03-03 22:29:36|WEEKLY|09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|45.240578961129|8|1.356025890079|-0.0438|1|1|-0.04377|47.19|0.06375|82|-0.0054717153873083|20|31.37|-0.02105|0.01108|0.010833056354753|0.018278451388097|107.08731611255|111.60899170813|118.806639417|0.526|0.368|0.12615|19|9|0.00071107794361526|0.041604842454395|66.139999389648|2015-04-26|-0.15084|2020-03-15|0.11507|2018-07-01
2024-03-03 22:29:37|WEEKLY|09020|24539|/equities/first-majestic-silver?cid=24539|TSX|-8.3058911688664|96|0.73029055818274|0.4746|-1|1|0.47459|6.41|0.15694|51|0.1569432809614|51|25.99|-0.09809|0.19384|-0.004512199214885|0.34559230380683|-53.181821232578|678.36834647036|44.513889008466|0.528|0.306|0.45516|72|19|0.015957395727365|0.14314917090539|30.75|2021-02-07|-0.8|1992-01-19|2|1992-02-02
2024-03-03 22:29:39|WEEKLY|09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|40.68000512186|5|2.7046984065264|0.0318|1|2|0.0048|48.16|-0.08488|26|0.43396855929303|67|40.8|0.0199|0.04392|0.11993787107299|0.43396855929303|132.63351185413|143.397|209.57354572134|0.6|0.2|0.21599|5|3|0.0047053846153846|0.073513605769231|54.009998321533|2021-11-07|-0.13125|2020-11-01|0.20111|2020-04-12
2024-03-03 22:29:40|WEEKLY|09022|1055232|/equities/kinross-gold?cid=1055232|TSX|6.6183658036358|49|0.50417909676952|0.1125|1|2|0.08176|6.88|-0.16041|12|-0.1604095624238|12|33.92|0.03196|0.17106|-0.0034561056032705|-0.036065939214899|21.108590604916|17.759728422127|206.60661477685|0.508|0.328|0.30691|61|21|0.0031084978743505|0.099537175247992|43.880001068115|1996-02-04|-0.3578|2002-07-28|0.66471|1985-08-04
2024-03-03 22:29:41|WEEKLY|09023|24990|/equities/mag-silver-corp?cid=24990|TSX|-14.471469208909|54|0.99548985074408||0|0|0.25382|11.73|0.39889|73|0.39888693408996|73|42.65|0.06488|0.77093|1.0868781783209|1.7254128300424|553.90449682995|3629.3680888439|2345.9999084473|0.5|0.346|0.39023|26|8|0.011860447504303|0.11781988812392|31.209999084473|2021-02-07|-0.66667|2001-10-07|6|2003-04-27
2024-03-03 22:29:42|WEEKLY|09024|24586|/equities/magna-international?cid=24586|TSX|-81.192483922145|19|3.9514166548899||0|0|-0.108|73.25|-0.19779|14|-0.19779155839611|14|37.62|0.17445|0.30296|0.34815310754909|0.5311946633527|29893.05902279|17551.280097843|6976.1907930007|0.617|0.383|0.19181|60|28|0.0033262593406593|0.063733964835165|126|2021-06-13|-0.49767|2010-03-07|0.94563|2009-04-12
2024-03-03 22:29:43|WEEKLY|09025|24598|/equities/new-gold-inc?cid=24598|TSX|1.3999058299117|18|0.20054652589736||0|0|0.04|1.82|0.09877|26|0.31506842939643|40|22.77|0.10521|0.4799|0.63558527971336|1.0445163487696|-1324.7144209732|27851.380758515|71.372552411184|0.563|0.368|0.31231|87|25|0.006881966966967|0.10741838838839|14.39999961853|2000-10-22|-0.58621|1992-07-19|1.33333|1999-10-03
2024-03-03 22:29:45|WEEKLY|09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|-4.6093333484355|40|0.44980002408098|0.5171|-1|1|0.51709|3.39|-0.08235|27|-0.082352955109429|27|31.22|-0.10664|0.11018|0.14122943812045|0.27825997120061|1.8389107546991|26.469408516137|11.717940093826|0.6|0.417|0.45791|60|28|0.005509780334728|0.14148812238494|68.930000305176|1987-09-20|-0.66834|2008-11-30|1.39823|1992-10-11
2024-03-03 22:29:46|WEEKLY|09027|1057244|/equities/nutrien?cid=1057244|TSX|-79.22425294745|48|4.046478928419||0|0|0.22731|70.84|-0.20984|10|1.0656865096728|92|45.67|0.11409|0.14573|0.35535856590558|1.0656865096728|197.53520782183|206.569|102.47359923682|0.5|0.167|0.22534|6|3|0.0010409968847352|0.062668317757009|147.92999267578|2022-04-24|-0.16099|2020-03-15|0.17205|2022-03-06
2024-03-03 22:29:47|WEEKLY|09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|-21.513754271189|95|1.4837514237296|0.3752|-1|1|0.37518|17.47|-0.20636|7|-0.20635823310324|7|33.39|0.99971|1.2358|1.9476234970436|3.1020527319413|10810.795714183|12719.481011736|671.92307515963|0.571|0.357|0.27078|56|20|0.0057367718940937|0.093078441955193|53.299999237061|2020-08-09|-0.75|1991-11-17|2|1993-01-10
2024-03-03 22:29:48|WEEKLY|09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|94.147972815249|11|4.0433083289782|0.0662|1|2|0.0263|105.35|0.25753|60|0.25752750918551|60|36.23|-0.01973|0.02094|0.05876161564245|0.11993782403461|146.8553771834|163.30032909402|258.52760361748|0.692|0.385|0.17353|13|6|0.0027659459459459|0.051222848232848|107.08000183105|2024-02-04|-0.26934|2020-03-22|0.30817|2020-04-12
2024-03-03 22:29:49|WEEKLY|09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|122.02573124704|13|3.6469964314631|0.0715|1|2|0.0535|131.94|0.01587|38|-0.068991325447749|6|35.71|0.01286|0.03398|0.061719975332512|0.10403313255592|153.99171890193|158.26677239189|230.86613984019|0.471|0.294|0.09269|17|5|0.0015888045234249|0.030632374798061|149.5950012207|2022-01-23|-0.13087|2020-03-22|0.08582|2020-05-31
2024-03-03 22:29:50|WEEKLY|09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|-6.8328104282863|23|0.44284318284533|0.0425|-1|1|0.04252|6.08|-0.23952|25|-0.23952100424756|25|25.65|-0.07784|0.06808|0.1081215902322|0.2009346207387|211.60205037629|431.93044968436|900.74071353028|0.581|0.387|0.25207|31|10|0.0060960220318237|0.097735838433293|14.989999771118|2012-10-07|-0.34911|2020-03-15|1.80769|2008-05-18
2024-03-03 22:29:51|WEEKLY|09032|25152|/equities/shopify-inc?cid=25152|TSX|89.392859305594|16|9.2993851071062|0.142|1|2|0.10653|103.87|0.10973|39|0.10972662900697|39|29.53|0.06129|0.18465|0.2833588206404|0.63938089945998|122.17896013825|670.20834688627|2976.2178356088|0.6|0.4|0.33154|15|6|0.010574170305677|0.1117973580786|222.87300109863|2021-11-21|-0.23179|2022-02-20|0.42208|2020-04-19
2024-03-03 22:29:52|WEEKLY|09033|24656|/equities/silver-standard-resources?cid=24656|TSX|-10.466477894877|22|1.4738260190006||0|0|0.66839|5.78|-0.23886|22|-0.23886460281546|22|30.42|-0.06672|0.06899|0.038777414097149|0.16488216781117|7.9686778901946|391.29366152784|71.358023920976|0.528|0.347|0.28239|72|26|0.0030034147444595|0.099659882406151|45.580001831055|2007-04-22|-0.48638|2024-02-18|0.57292|1994-01-30
2024-03-03 22:29:53|WEEKLY|09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|40.934723123895|29|2.1820011117784|0.0571|1|1|0.05709|47.4|-0.0568|58|0.47275255438079|39|28.14|-0.0104|0.02886|-0.01494908711552|0.036884347439313|75.850070105392|111.26575271066|152.95257139709|0.429|0.286|0.16295|21|8|0.0017988206785137|0.059455298869144|55.470001220703|2018-08-05|-0.33025|2020-03-15|0.39866|2020-04-05
2024-03-03 22:29:54|WEEKLY|09035|1170093|/equities/telus-international?cid=1170093|TSX|11.705450235915|4|1.1788649502063|0.0835|1|1|0.08353|13.75|-0.15247|17|-0.15247020593732|17|31.4|0.06918|0.10959|-0.12811745411469|-0.12811745411469|75.95902872|75.95902872|33.908755261907|0.4|0.4|0.24404|5|3|-0.0052378125|0.0758685625|49.430000305176|2021-10-31|-0.32389|2023-07-16|0.20252|2024-02-18
2024-03-03 22:29:55|WEEKLY|09036|1173238|/equities/tilray-inc?cid=1173238|TSX|-3.4454047307851|19|0.3468015864651||0|0|0.0084|2.36|-0.32194|11|-0.32193728749076|11|64.5|0.24972|0.27941|-0.32193728749076|-0.32193728749076|67.806|67.806|12.010177816341|0.5|0.5|0.45782|2|1|-0.0092427891156463|0.1528687755102|27.879999160767|2021-06-13|-0.22866|2023-05-28|0.54023|2022-03-27
2024-03-03 22:29:56|WEEKLY|09037|24471|/equities/waste-connections-inc?cid=24471|TSX|205.19134297524|46|7.6990973515694|0.1425|1|1|0.14254|224.35|-0.14096|13|-0.021293427721057|24|40.56|0.11705|0.18637|0.096647964578357|0.16963755884303|178.023710655|255.94936800388|2332.1206733099|0.63|0.407|0.13534|27|13|0.0037786140350877|0.045632666666667|231.94999694824|2024-03-03|-0.3388|2012-04-15|1.15555|2011-04-03
2024-03-03 22:29:57|WEEKLY|09038|24690|/equities/westport-inov-inc?cid=24690|TSX|-10.226011662687|26|0.87422311249508|0.0968|-1|1|0.09677|8.4|-0.34089|7|-0.34089295414449|7|35.06|0.14933|0.28335|0.42655375735442|0.53069978627445|1765.3355566415|2201.799069544|5.3452115461509|0.5|0.361|0.41332|36|15|0.0027365423465424|0.13896816627817|924|2000-03-05|-0.42075|2001-09-23|0.62222|2003-07-20
2024-03-03 22:29:58|WEEKLY|09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|-66.980772161863|2|4.0102571329746||0|0|-0.05779|56.93|-0.1588|13|-0.15879962363402|13|24.62|-0.12325|0.33792|0.39117973514285|0.67726768494093|-232.91633300764|5107.2716435423|11386.000061035|0.6|0.42|0.28151|50|17|0.01895974025974|0.090723790584416|76.690002441406|2020-08-09|-0.7|1999-12-26|6.5|2004-01-25
2024-03-03 22:29:59|WEEKLY|09040|24542|/equities/fortis-inc|TSX|-57.610284321694|37|1.6800948756232|0.0568|-1|1|0.05683|52.28|-0.04283|14|-0.04282506559784|14|38.84|0.0046|0.03812|0.0091408691395931|0.040722659475923|105.83521389142|190.42306325102|2142.6228505442|0.483|0.345|0.09755|58|20|0.0016181738750546|0.031520607252075|65.26000213623|2022-05-29|-0.13052|2008-10-12|0.10926|2008-10-19
2024-03-03 22:30:01|WEEKLY|09041|24637|/equities/riocan-reit|TSX|-19.190039487125|51|0.7573186406234||0|0|0.0862|18.34|-0.05951|18|-0.059512673321591|18|38.08|0.0213|0.04976|0.020324443136696|0.0850574457021|114.24903891321|257.48910994255|262.00000217983|0.725|0.375|0.10427|40|19|0.0010413413858868|0.040137952956135|30.35000038147|2016-07-10|-0.30449|2020-03-22|0.19422|2020-04-12
2024-03-03 22:30:02|WEEKLY|09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|69734.29140093|69|2677.8095362715|0.2079|1|2|0.16693|73400|0.10143|35|0.26101694915254|48|33.38|-0.01697|0.10437|0.00050023567277768|0.05320760037062|4.3638199937206|7.0604546943795|13.154121863799|0.714|0.381|0.18283|21|14|0.0017549024707412|0.049877646293888|1584000|2013-01-06|-0.97957|2013-02-24|0.13494|2015-10-11
2024-03-03 22:30:03|WEEKLY|09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|129806.17814293|42|9747.9406190224|0.6702|1|2|0.60534|156200|0.08208|51|0.22719913481693|36|31.65|0.00199|0.03742|0.083707697617939|0.26988502173564|187.94409634644|377.57145706595|1210.8527131783|0.696|0.304|0.22515|23|15|0.0044218595578674|0.07251733420026|166900|2024-02-25|-0.21013|2011-08-21|0.16456|2021-01-10
2024-03-03 22:30:03|WEEKLY|09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|191147.08360169|8|12859.98149809|-0.154|1|1|-0.15401|195000|0.75126|88|0.75126400292762|88|44.65|-0.12291|0.07746|-0.089767373180054|0.0029429306849975|23.199011090638|44.159711933765|79.944244014431|0.353|0.235|0.2051|17|5|0.0017348694516971|0.068692219321149|465000|2021-08-01|-0.80498|2013-08-04|0.24114|2013-09-01
2024-03-03 22:30:04|WEEKLY|09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|48291.757623394|15|4366.0778560597|0.1111|1|2|0.05545|53300|2.12198|71|2.1219791072357|71|40.35|-0.02623|0.24529|0.3647842895087|0.6952362490216|-348.52780588033|2702.164394542|4351.0204081633|0.548|0.355|0.35538|31|12|0.0066452727272728|0.10073413438735|173000|2021-06-27|-0.39844|2000-01-09|0.75592|1999-11-21
2024-03-03 22:30:06|WEEKLY|09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|-474948.46869825|29|32681.682093876||0|0|0.36851|377000|-0.05771|42|-0.057713297845457|42|30.88|-0.096|-0.01815|-0.0088680479766404|0.038794109615109|49.015606893522|99.933621508078|364.25120772947|0.708|0.5|0.2199|24|12|0.003034577373212|0.075455175552666|828000|2021-08-15|-0.21982|2020-03-22|0.22767|2020-08-09
2024-03-03 22:30:06|WEEKLY|09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|-525867.81347917|29|44255.764227106||0|0|0.20387|453000|0.75074|65|0.75074490068437|65|41.17|0.06237|0.12411|0.10082455549828|0.23540092136353|127.38092182264|269.36710556093|296.07843137255|0.556|0.389|0.22107|18|7|0.0028542262678804|0.075947295188557|1050000|2021-01-17|-0.19971|2020-03-22|0.31338|2020-08-09
2024-03-03 22:30:07|WEEKLY|09048|43399|/equities/hyundai-motor|KRX300/KOSPI|205675.4277852|11|15450.134497996|0.2809|1|2|0.25879|250500|-0.04824|30|-0.048238482384824|30|33|-0.02135|0.01618|-0.012564192703467|-0.007228071135563|56.962858480165|70.740033006462|361.47186147186|0.652|0.348|0.19124|23|13|0.0027435500650195|0.064937490247074|289000|2021-01-17|-0.21086|2020-03-15|0.28125|2021-01-10
2024-03-03 22:30:08|WEEKLY|09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-218600.05476493|7|12980.016429478||0|0|-0.02102|179700|0.09113|9|0.091132926615377|9|43.73|0.09193|0.32669|0.37726302732478|0.46765264112297|821.3248745253|890.3178754944|4704.1884816754|0.5|0.409|0.26762|22|5|0.0064336157024793|0.095514617768595|372915|2020-12-13|-0.34208|2013-04-21|0.74681|2008-06-01
2024-03-03 22:30:09|WEEKLY|09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|93513.139234197|55|8691.058229741|0.7124|1|2|0.62958|124500|-0.07606|19|-0.1527446300716|23|42.06|0.1549|0.22795|0.3670852445026|0.67171013966576|249.38196792355|286.09789480226|1041.8410041841|0.412|0.235|0.19058|17|6|0.0040542392717815|0.064262691807542|126900|2024-03-03|-0.16739|2020-03-15|0.26589|2024-02-04
2024-03-03 22:30:10|WEEKLY|09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|55143.535941333|5|4666.2452958402|0.0973|1|2|-0.04223|63500|-0.33939|2|-0.085027726432532|19|34.22|-0.0495|0.00105|-0.001981106833554|0.047854518945913|68.806418874501|125.09052662208|190.05147851071|0.696|0.391|0.17279|23|11|0.0016962452591656|0.060569696586599|71100|2024-02-18|-0.18113|2009-02-22|0.23234|2024-02-04
2024-03-03 22:30:11|WEEKLY|09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|-525883.89807364|20|34911.137657835||0|0|0.04746|431500|0.66479|49|0.6647879236227|49|41.67|0.06378|0.11553|0.048471133820064|0.089189233302403|115.51181055869|130.76806117431|102.7380952381|0.444|0.278|0.18181|18|7|0.00093950585175553|0.061771131339402|764000|2023-07-30|-0.15497|2020-03-22|0.23266|2023-07-23
2024-03-03 22:30:12|WEEKLY|09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|198810.76833169|2|14831.769500494||0|0|-0.01822|242500|-0.14151|29|-0.14150537634409|29|36.57|-0.07744|-0.02075|-0.056073548168963|-0.0053326178055772|37.340640448683|77.193185086149|205.50847457627|0.571|0.381|0.21026|21|10|0.0019946423927178|0.066730195058518|416500|2011-07-10|-0.18076|2020-03-22|0.40705|2021-01-10
2024-03-03 22:30:12|WEEKLY|09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|36897.308774151|25|2755.9766309792|0.1461|1|1|0.14605|43550|-0.02564|28|-0.08743842364532|8|43.82|-0.04169|-0.00398|-0.060202166315057|-0.04345255395277|55.059933264553|74.276160794115|138.47376788553|0.529|0.353|0.16885|17|8|0.0011138881664499|0.054703511053316|55500|2017-08-13|-0.13793|2020-03-15|0.17355|2020-03-29
2024-03-03 22:30:13|WEEKLY|09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-109650.21765583|31|5266.2193411962||0|0|0.08398|94900|0.06974|27|0.069741186028139|27|33.55|0.04488|0.09813|0.072683006315139|0.081898471570432|163.09989449302|147.60130777574|80.922292428777|0.591|0.455|0.2036|22|9|0.00086505208333333|0.067933385416667|193000|2021-01-24|-0.2065|2011-11-06|0.26786|2021-01-24
2024-03-03 22:30:15|WEEKLY|09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM|719827.48864298|5|38728.920259755|-0.0217|1|2|-0.09895|774000|-0.04719|121|0.48479527929624|78|41.78|0.00962|0.14747|0.14575652567491|0.30543185716175|155.11678282503|232.57040127177|479.25696594427|0.667|0.444|0.25219|9|5|0.0055764736842105|0.073552342105263|1034750|2021-08-22|-0.28953|2018-05-06|0.21052|2020-06-14
2024-03-03 22:30:16|WEEKLY|09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|-146362.97930784|36|10015.192717163|0.2612|-1|1|0.2612|117100|-0.18226|4|-0.1822556621332|4|40.72|-0.03166|0.04167|0.053305542574157|0.099903992954437|116.29099170546|163.83502525662|103.1718061674|0.722|0.444|0.2646|18|10|0.0016219270833333|0.0784973046875|327500|2021-02-07|-0.25087|2020-03-22|0.48947|2021-01-10
2024-03-03 22:30:16|WEEKLY|09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|46707.722096363|25|3727.683371091|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|0.002048046875|0.065371471354167|60000|2024-02-25|-0.19263|2020-03-15|0.24638|2024-02-04
2024-03-03 22:30:17|WEEKLY|09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-254234.17104882|7|17944.723682938||0|0|-0.00937|194000|0.24361|35|-0.11981171788087|20|38.15|0.03232|0.08208|0.09568319459418|0.1745453067198|250.53554299478|268.34643711938|103.1914893617|0.8|0.4|0.25074|20|13|0.0014377503250975|0.081597594278283|1048000|2021-02-14|-0.20714|2012-05-20|0.16935|2011-10-16
2024-03-03 22:30:18|WEEKLY|09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM|136458.74676096|17|9997.3759717135|0.387|1|2|0.36379|156700|0.0425|140|0.063317671770124|37|42.09|-0.10976|-0.06707|-0.070931550836579|-0.1116071638|60.377534671961|59.198336370545|121.00386100386|0.545|0.364|0.19637|11|4|0.0013996659707724|0.061252066805846|215500|2015-05-31|-0.14088|2020-03-22|0.26199|2015-01-04
2024-03-03 22:30:19|WEEKLY|09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-386206.52481885|51|25927.68553098||0|0|0.43739|319000|0.52718|72|0.064853556485356|65|35.95|-0.05266|0.01363|0.14679592998273|0.22335114741503|213.71548791272|265.63874464404|164.85788113695|0.45|0.3|0.20759|20|5|0.0016756176853056|0.067799128738622|1784000|2021-07-04|-0.18026|2023-10-29|0.14812|2020-04-26
2024-03-03 22:30:20|WEEKLY|09062|1176172|/equities/krafton|KRX300/KOSPI|178657.00765032|17|17025.107934414|0.2616|1|2|0.17678|227000|-0.19457|12|-0.19456790123457|12|39|0.05311|0.09875|-0.19456790123457|-0.19456790123457|80.543|80.543|51.945080091533|0.333|0.333|0.21961|3|1|-0.0027940601503759|0.089421052631579|580000|2021-11-21|-0.21207|2022-07-03|0.21286|2021-11-14
2024-03-03 22:30:21|WEEKLY|09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM|-261967.14364227|24|20865.015905071|0.1362|-1|1|0.13623|199100|0.31714|39|0.31714285714286|39|38.25|0.19602|0.29988|0.35355086742116|0.35355086742116|183.07719144|183.07719144|100.30479357163|0.5|0.5|0.33218|4|2|0.0027338636363636|0.10522278409091|421500|2021-11-21|-0.33557|2022-06-19|0.22611|2021-01-24
2024-03-03 22:30:22|WEEKLY|09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|14827.598579608|11|1746.4216874787|-0.0024|1|2|-0.09554|18270|-0.26651|19|-0.26651371887262|19|44.41|0.12885|0.73865|0.6275447271324|1.6506435712875|-6171.1867803007|1457.881770163|76.210737079214|0.529|0.353|0.39106|17|4|0.0079584836601307|0.10419670588235|227226|2011-03-27|-0.30377|2016-08-07|6.00008|2011-03-06
2024-03-03 22:30:22|WEEKLY|09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|-159611.61210046|22|7642.3036258829|-0.0622|-1|1|-0.06222|140000|-0.09053|37|-0.090526863753291|37|34|0.01002|0.08361|0.084787707611395|0.20072596536565|151.1810880241|244.46247077716|247.34982332155|0.545|0.318|0.22631|22|9|0.0023615344603381|0.071822938881665|223000|2021-01-31|-0.18841|2018-10-28|0.20536|2018-11-04
2024-03-03 22:30:24|WEEKLY|09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|83103.311530825|25|3369.1354426853|0.0299|1|1|0.0299|93000|0.0391|38|0.039099526066351|38|43.82|-0.01782|0.00465|-0.017335268809322|-0.0033191899760639|79.014433996817|95.33625620531|136.36363636364|0.647|0.353|0.14371|17|11|0.00080925877763329|0.045729401820546|139500|2016-07-03|-0.14654|2014-12-07|0.10069|2011-05-01
2024-03-03 22:30:25|WEEKLY|09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|166301.60809336|14|13474.517571991|0.161|1|1|0.16102|191800|-0.20189|10|-0.20188679245283|10|48.8|0.08863|0.14725|0.115248256703|0.21197698377616|177.35871141556|168.05063168992|536.5034965035|0.533|0.267|0.23584|15|8|0.0034831275167785|0.070454791946309|360500|2021-01-31|-0.23101|2020-03-22|0.32922|2020-03-29
2024-03-03 22:30:26|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
2024-03-03 22:30:27|WEEKLY|09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|50075.334049143|15|5082.3997852572|0.2439|1|2|0.11171|61700|0.32221|15|0.3222127193162|15|48.57|0.06427|0.15055|0.3222127193162|0.3222127193162|132.221|132.221|38.086419753086|0.143|0.143|0.27624|7|0|-0.00096364406779661|0.084678757062147|204500|2020-09-13|-0.19764|2018-02-11|0.29508|2020-09-06
2024-03-03 22:30:27|WEEKLY|09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|82182.290265217|5|6420.3129204348|0.0888|1|2|0.01737|93700|-0.14556|75|-0.14556213017751|75|33.13|-0.0952|-0.05615|-0.088750769659203|-0.061208469340566|19.935587306803|45.794746600424|145.04643962848|0.696|0.478|0.19636|23|13|0.0014185770234987|0.062205378590078|122500|2021-05-30|-0.20231|2020-03-22|0.24966|2024-02-04
2024-03-03 22:30:29|WEEKLY|09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|20143.371499673|15|1268.8761667756|0.3199|1|1|0.31985|24800|-0.18835|16|-0.18834951456311|16|32.83|-0.05416|-0.01401|-0.037262045268634|-0.044345563944179|61.017992056082|59.036148549283|87.477954144621|0.478|0.435|0.17868|23|9|0.00056250975292588|0.056401963589077|63700|2016-05-15|-0.18391|2020-03-01|0.18908|2020-12-20
2024-03-03 22:30:30|WEEKLY|09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM|12975.917815117|58|660.72465546494|0.1053|1|1|0.10534|14900|0.39091|131|0.72159978433063|80|60.29|0.13381|0.17514|0.29166962507991|0.24204989216531|182.58753752|131.272|131.85840707965|0.429|0.286|0.19099|7|3|0.0012912526096033|0.053336868475992|19650|2017-07-30|-0.15543|2020-03-15|0.16603|2020-05-31
2024-03-03 22:30:31|WEEKLY|09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|243512.73088595|101|24943.156394715|0.3545|1|1|0.35455|298000|0.05089|80|0.05089058524173|80|39.35|-0.0863|-0.06375|-0.062537408813051|-0.061464811183277|43.572687138308|62.259411228962|162.84153005464|0.706|0.412|0.18525|17|13|0.0013213914174252|0.05603633289987|340000|2024-02-18|-0.22687|2020-03-22|0.24066|2024-02-04
2024-03-03 22:30:32|WEEKLY|09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|-17051.851989924|21|886.13244564435||0|0|-0.11769|16240|-0.23405|18|-0.23405376910912|18|28.81|0.01075|0.08033|0.094657951515379|0.16551323328938|43.360235960731|71.615231955256|22.185792349727|0.538|0.385|0.2584|26|11|0.00028009102730819|0.085909128738622|97000|2010-01-31|-0.3765|2020-03-15|0.66227|2020-07-26
2024-03-03 22:30:33|WEEKLY|09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|20540.464266845|12|1078.911892084|0.0115|1|2|-0.03564|23000|-0.16415|45|-0.16415094339623|45|32.7|-0.02215|0.0284|0.015516530899083|0.00056610468735205|86.924475844102|74.141563133981|53.367983850384|0.478|0.391|0.21694|23|8|0.00052078636959371|0.070688086500655|93687|2010-07-04|-0.25975|2020-03-22|0.24269|2020-03-29
2024-03-03 22:30:34|WEEKLY|09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM|22593.81360401|12|2491.6504514904||0|0|0.04982|28450|-0.23987|50|-0.23986826477243|50|41|-0.05267|0.0962|-0.23986826477243|-0.23986826477243|76.013|76.013|40.759312320917|0.333|0.333|0.33798|3|0|-0.003945|0.096647313432836|94400|2021-08-22|-0.1681|2022-07-03|0.32177|2022-11-06
2024-03-03 22:30:35|WEEKLY|09077|43507|/equities/kt-corporation|KRX300/KOSPI|35264.522020815|28|1885.6433937556||0|0|0.18485|39100|0.02367|34|0.46004319654428|140|39.05|-0.01182|0.01211|0.024830292808112|0.052862030623791|116.21550378294|119.31085532818|115|0.632|0.263|0.13474|19|11|0.0006053055916775|0.041262210663199|51700|2010-01-31|-0.12536|2014-10-19|0.13939|2010-01-10
2024-03-03 22:30:36|WEEKLY|09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|111952.03804899|31|10642.194499921|-0.014|1|1|-0.01401|119600|-0.0484|13|-0.091281341591932|22|35.1|-0.0022|0.16742|-0.1396536985171|-0.17578422831783|4.105697869964|4.5420289104924|19.703459637562|0.571|0.429|0.24654|21|8|0.0010034680573664|0.074014889178618|944000|2010-01-10|-0.90138|2010-02-28|0.24841|2019-11-03
2024-03-03 22:30:36|WEEKLY|09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|73753.195059316|5|7315.6016468947|0.3657|1|2|0.23597|96900|-0.10986|26|-0.10985915492958|26|31.09|-0.07742|-0.02707|-0.047460262896862|-0.040222665324312|48.532327456991|64.313012332161|85|0.565|0.391|0.15283|23|9|0.00053865090403338|0.050512016689847|138500|2017-11-05|-0.26115|2020-03-22|0.32589|2020-08-16
2024-03-03 22:30:37|WEEKLY|09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM|141199.05369113|31|11346.4699132|0.1887|1|1|0.18871|160000|-0.12861|64|-0.12860892388451|64|64.86|0.08451|0.12434|0.020996132977677|0.012161510636902|102.75511069386|98.095571068123|48.854961832061|0.571|0.429|0.19247|7|4|-0.00035650826446281|0.064700578512397|429500|2014-11-30|-0.18507|2015-06-07|0.26415|2015-05-31
2024-03-03 22:30:39|WEEKLY|09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM|-340238.79092542|26|38329.827800116|0.1087|-1|1|0.1087|266500|1.44657|30|1.4465661119695|30|29.38|0.1698|0.49776|0.60795696788068|0.9315304334767|200.02816883953|637.72291283405|1547.3854472871|0.625|0.5|0.33694|8|3|0.013749807692308|0.11748311538462|584000|2023-07-30|-0.2432|2022-01-30|0.42911|2020-02-09
2024-03-03 22:30:39|WEEKLY|09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|96166.234413849|10|7721.6550374347||0|0|-0.07444|111900|0.15767|20|0.15767223230419|20|39.74|0.05663|0.12583|0.10248981273456|0.091047539933307|201.47774829489|161.23019198847|52.046511627907|0.526|0.421|0.23878|19|5|0.00066062827225131|0.079539332460733|554000|2011-04-17|-0.25|2017-12-31|0.22388|2018-01-07
2024-03-03 22:30:40|WEEKLY|09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|-14024.928677447|32|908.30955914884||0|0|0.15704|11380|-0.17833|17|-0.17833231892879|17|33.55|-0.03686|-0.00612|-0.0023881151208411|-0.012772831115324|75.380803060068|76.414018787499|38.445945945946|0.727|0.409|0.2401|22|15|5.7217165149552E-7|0.074787620286086|48100|2010-05-02|-0.20141|2020-03-15|0.18627|2020-06-07
2024-03-03 22:30:41|WEEKLY|09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|-38710.801304495|2|3753.6004348316|-0.0316|-1|1|-0.0316|27750|-0.3022|9|-0.30220492866407|9|34.73|0.0623|0.13904|0.085931220607172|0.064179286134505|126.17581564974|82.918313514455|269.41747572816|0.682|0.455|0.26456|22|13|0.0032371241830065|0.087759895424837|64990|2021-01-24|-0.27472|2020-03-15|0.31928|2022-07-31
2024-03-03 22:30:42|WEEKLY|09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|48770.787445755|17|3925.0486506814|0.1417|1|2|0.04633|54200|-0.10285|77|-0.10285484215335|77|39.63|-0.09524|-0.05466|-0.066164023653998|0.050134745464417|34.829308218756|96.659998169741|190.17543859649|0.474|0.263|0.20817|19|8|0.0016852275682705|0.065084525357607|113500|2016-06-12|-0.23697|2012-09-30|0.16143|2023-11-12
2024-03-03 22:30:43|WEEKLY|09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|432006.15823724|25|21393.417598757||0|0|-0.19659|447500|-0.12094|39|-0.12094413196237|39|43.82|-0.01227|0.04432|0.051071341101268|0.12087165316773|106.59723418985|131.3789814607|315.14084507042|0.471|0.294|0.21065|17|6|0.002608400520156|0.068796059817945|685000|2022-11-27|-0.21123|2020-03-22|0.24334|2011-10-30
2024-03-03 22:30:44|WEEKLY|09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|65698.612359065|30|3382.711164587|-0.0167|1|1|-0.01673|76400|0.16452|57|0.38871473354232|53|38.95|0.03736|0.08749|0.20409735933961|0.3295883089967|286.92166028052|270.2004875018|132.17993079585|0.368|0.211|0.22884|19|7|0.0013547074122237|0.06806088426528|170000|2011-05-01|-0.15709|2011-08-14|0.1953|2011-01-30
2024-03-03 22:30:45|WEEKLY|09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|52653.116710906|12|8382.294429698|1.2208|1|2|0.87141|81500|-0.3361|20|-0.33610155684287|20|34.08|0.24068|0.48056|0.66721198179951|1.0260761457428|130.95991686764|569.18773003032|0.21675414314241|0.615|0.385|0.50783|39|15|0.0041352686567164|0.17473568656716|42822456|1998-05-10|-0.49643|2019-06-30|0.8494|2019-10-06
2024-03-03 22:30:45|WEEKLY|09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|-377507.63620356|24|37675.295037719|0.1995|-1|1|0.19949|317000|1.84892|76|1.8489208633094|76|36.5|0.18229|0.24686|0.24389379844236|0.43382054879307|344.90518276489|647.5668127769|2668.3501683502|0.667|0.444|0.2464|18|10|0.0065479264705882|0.086137705882353|694000|2023-07-30|-0.21532|2020-03-22|0.26984|2020-08-09
2024-03-03 22:30:46|WEEKLY|09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-10668.790487713|111|289.44614852692|0.227|-1|1|0.22697|10320|-0.00685|39|-0.0068493150684932|39|32.95|-0.08626|-0.03024|0.0092010169652649|0.0028596630704791|89.040213585293|84.869072403645|121.98581560284|0.45|0.35|0.21401|20|7|0.0010726657997399|0.061180572171651|18700|2019-01-06|-0.173|2020-03-22|0.25133|2013-05-05
2024-03-03 22:30:48|WEEKLY|09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-7603.4753666229|120|433.33965641238||0|0|0.53955|6170|0.20456|66|0.20455658668133|66|53.92|-0.12861|0.10903|0.0082267274142208|0.15043582829647|74.262993563895|165.76108061509|56.866359447005|0.667|0.417|0.23789|12|7|0.0015167232375979|0.08083454308094|23250|2010-10-31|-0.8047|2010-12-12|0.23223|2020-08-16
2024-03-03 22:30:49|WEEKLY|09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-216682.02838866|34|24159.255145144||0|0|0.25407|169700|-0.48991|9|6.0827293484499|131|38.21|0.10566|0.30488|0.56571297790338|0.8593567964244|941.47052182337|2444.2501611987|8096.3740458015|0.5|0.357|0.34315|28|8|0.0073847053490481|0.12172132366274|349500|2023-04-09|-0.32347|2008-10-26|0.41832|2008-11-02
2024-03-03 22:30:49|WEEKLY|09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|-37592.691536818|72|1812.1579751918||0|0|-0.01611|34700|0.28463|98|0.1666782800406|79|34.9|-0.03746|0.02332|-0.034616653729617|-0.044543017926418|65.533517967184|76.262082532356|54.04984423676|0.4|0.25|0.23703|20|5|0.00050903771131339|0.073054785435631|92900|2011-05-08|-0.24957|2020-03-22|0.30754|2018-05-06
2024-03-03 22:30:50|WEEKLY|09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|-157831.07899715|30|10677.026332383||0|0|0.13006|122400|-0.20955|33|-0.20955056179775|33|46.25|0.12936|0.19009|0.032109668835178|-0.050783704973014|111.65023491553|69.242726643888|159.375|0.5|0.375|0.25544|16|7|0.0021156957087126|0.083092184655397|475500|2011-08-07|-0.15789|2011-09-25|0.18561|2010-06-20
2024-03-03 22:30:51|WEEKLY|09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|-8793.289948994|22|509.08828622839||0|0|-0.09875|7900|0.23116|35|0.23116438356164|35|33.52|-0.04922|0.04539|-0.0079017676246361|0.055691300068265|30.497191663158|145.63907246995|34.262913648783|0.609|0.37|0.26406|46|20|0.001680204734485|0.090599820857326|41040|2007-07-15|-0.39024|1997-12-14|0.57754|1998-03-01
2024-03-03 22:30:53|WEEKLY|09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|-37953.678352401|20|2248.6476340927||0|0|-0.11994|35950|-0.11934|34|-0.11934156378601|34|37.5|0.01479|0.06119|-0.020999690587852|-0.029447580767066|50.689881876786|58.821241684105|60.016694490818|0.7|0.45|0.20029|20|10|0.00056538361508452|0.069833771131339|149500|2011-04-17|-0.28272|2020-03-22|0.30292|2020-03-29
2024-03-03 22:30:53|WEEKLY|09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|57340.353588512|14|4177.8939234465|0.2232|1|2|0.20954|71000|-0.14299|23|-0.14299086816657|23|44.47|0.01882|0.07061|0.0076510459126243|0.029340682415329|82.398108712184|97.281011670116|221.875|0.471|0.235|0.20437|17|6|0.0023495318595579|0.072770065019506|121000|2021-05-02|-0.32391|2020-03-22|0.25641|2020-03-29
2024-03-03 22:30:54|WEEKLY|09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ|-29278.631519689|113|1726.2105065629|0.6844|-1|1|0.68439|23450|-0.15171|9|-0.15170537887129|9|17.25|-0.15085|-0.01073|-0.038212827269147|-0.038212827269147|91.21492712|91.21492712|28.914919852035|0.5|0.5|0.3433|4|1|-0.0046244751381215|0.08983729281768|116000|2021-11-21|-0.21825|2020-09-20|0.28315|2021-07-04
2024-03-03 22:30:55|WEEKLY|09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|70899.310910724|16|7713.4604862714|-0.1585|1|1|-0.15854|82800|1.49093|87|1.4909268974987|87|50.13|0.17629|0.25259|0.30557040529806|0.50303651896525|332.86151265234|655.88128189495|323.4375|0.533|0.4|0.24975|15|7|0.0030186179921773|0.082365058670143|208000|2021-11-28|-0.2578|2020-03-22|0.24177|2020-08-09
2024-03-03 22:30:55|WEEKLY|09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|-29130.043355021|22|1936.07553527||0|0|0.15026|24600|0.11992|48|0.11992263056093|48|37.35|-0.02812|0.03167|-0.045376160507724|-0.0024910766115601|43.557367455682|84.607865078896|27.547592385218|0.55|0.35|0.24719|20|10|0.00042751302083333|0.085691158854167|175169|2011-07-24|-0.34022|2015-10-25|0.59873|2016-01-03
2024-03-03 22:30:57|WEEKLY|09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-40865.344286282|17|2963.4480954275|0.3031|-1|1|0.3031|30350|-0.17205|19|-0.17205323193916|19|32|-0.09001|0.0494|0.057420290635508|0.11928067115001|105.85847308577|130.69269992564|140.50925925926|0.5|0.4|0.25391|10|4|0.0032494642857143|0.096310148809524|145200|2021-11-21|-0.27292|2022-05-01|0.343|2021-07-04
2024-03-03 22:30:58|WEEKLY|09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|15083.065570689|4|873.5803287934||0|0|-0.00344|17380|-0.14982|29|-0.14981949458484|29|36.48|-0.06623|-0.02579|-0.083902390721954|-0.062065834103913|26.506382728225|51.78171333928|106.62576687117|0.667|0.429|0.17974|21|13|0.00076605981794538|0.055583342002601|45900|2015-08-23|-0.18118|2020-03-22|0.29223|2020-04-12
2024-03-03 22:30:58|WEEKLY|09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM|-72854.36436178|126|3384.7881205933|0.7222|-1|1|0.72217|61400|0.06897|9|0.068968590057204|9|14.5|-0.28229|-0.07763|0.068968590057204|0.068968590057204|106.897|106.897|36.876876876877|0.5|0.5|0.41248|2|1|-0.0030148701298701|0.10658415584416|362000|2021-08-22|-0.20721|2021-03-28|0.44479|2022-07-10
2024-03-03 22:30:59|WEEKLY|09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|68713.81624429|5|5339.3426526376|-0.0703|1|2|-0.15332|74000|-0.14975|20|-0.14975369458128|20|43.93|-0.04831|0.01677|0.023645321218485|-0.025163511328153|99.032067928501|75.223750800228|33.109619686801|0.467|0.4|0.18928|15|5|-0.00081708898944193|0.063035022624434|334000|2011-09-25|-0.11668|2023-05-14|0.24501|2024-02-04
2024-03-03 22:31:00|WEEKLY|09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-73663.617452903|19|4467.8981369499||0|0|-0.24596|67400|-0.07136|109|0.28605697892967|44|40.5|0.03073|0.11891|0.15045466493469|0.26789138425388|900.43506235776|2087.0813462901|33869.346733668|0.519|0.346|0.19008|52|18|0.0040466713747646|0.068559039548023|84190|2023-10-08|-0.19701|1997-11-02|0.79255|1988-01-10
2024-03-03 22:31:01|WEEKLY|09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|-241930.68810966|31|14215.28578961|0.2094|-1|1|0.20939|202000|-0.18501|7|-0.18500797448166|7|36.9|0.00559|0.09187|-0.015841270487683|-0.048709398212752|64.03574680359|63.539273732629|158.98251192369|0.55|0.35|0.26194|20|10|0.002116328125|0.084670755208333|414500|2022-03-27|-0.22426|2020-03-15|0.23984|2009-09-06
2024-03-03 22:31:02|WEEKLY|09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|116515.18728406|4|12690.443814781|0.0549|1|1|0.05492|147900|-0.07846|39|-0.094994922388474|26|40.32|0.25516|0.35626|0.39575225140957|0.64205698713213|252.83960389446|305.6197647996|457.8947368421|0.579|0.368|0.25084|19|8|0.0038547854356307|0.088084876462939|298500|2021-05-09|-0.25181|2010-01-03|0.38971|2010-06-20
2024-03-03 22:31:03|WEEKLY|09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|-195383.9584797|18|10480.274888064|-0.1414|-1|1|-0.1414|190500|-0.07739|21|-0.07739082365948|21|37.55|-0.05112|0.00592|-0.10732852585088|-0.094435247333567|22.146797553338|42.084791338582|245.48969072165|0.6|0.4|0.2232|20|13|0.0023890885416667|0.073359752604167|337000|2014-09-28|-0.23077|2015-01-18|0.20984|2020-10-18
2024-03-03 22:31:03|WEEKLY|09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|7270.0477705164|5|551.48566884508|0.1504|1|2|0.0464|9020|-0.3282|2|-0.090433694251813|10|33.22|-0.04961|0.01087|-0.028672096807943|-0.04035527583512|59.768821543666|70.045035721986|47.999148573861|0.478|0.304|0.20387|23|7|0.00021334635416667|0.066761236979167|27158|2011-01-23|-0.27677|2020-03-22|0.30489|2020-03-29
2024-03-03 22:31:04|WEEKLY|09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|45829.385366668|53|4261.1843899995|0.4207|1|1|0.42071|54200|0.0506|45|0.61165048543689|69|41.69|0.03985|0.08133|0.093090728640702|0.079061316978331|156.97889057081|114.72649961517|113.38912133891|0.538|0.308|0.21103|13|7|0.0011009427609428|0.06739430976431|67800|2017-07-23|-0.2019|2020-03-22|0.17535|2020-08-16
2024-03-03 22:31:06|WEEKLY|09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|274551.23675859|10|14516.51253516||0|0|-0.07562|299500|-0.05736|57|0.44765342960289|73|39.95|-0.04516|0.01129|0.057949765636042|0.041200243701013|137.91532817453|113.37274543156|180.9667673716|0.474|0.368|0.19032|19|8|0.0015938541666667|0.0616923046875|498500|2021-08-08|-0.17766|2011-07-03|0.14478|2011-08-21
2024-03-03 22:31:07|WEEKLY|09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-215003.73097815|3|14217.910326052|0.0454|-1|1|0.0454|170300|-0.11683|11|-0.11683168316832|11|47.94|0.11835|0.18461|0.33546659262962|0.55281203883742|600.05162562571|827.85036307218|1885.9357696567|0.563|0.375|0.26309|16|9|0.004961755526658|0.08083066319896|392000|2021-10-03|-0.1581|2022-01-30|0.22381|2023-04-02
2024-03-03 22:31:07|WEEKLY|09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM|35232.435376003|5|2080.2693871991|0.0247|1|1|0.02466|41550|-0.11401|3|0.011111111111111|33|36.38|0.0165|0.05091|0.03283777396186|0.033614956344083|132.29738296332|118.560177857|59.629735935706|0.524|0.286|0.15895|21|10|0.0001779296875|0.056938776041667|96064|2011-01-23|-0.23885|2020-03-22|0.16318|2020-03-29
2024-03-03 22:31:08|WEEKLY|09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|46487.179329886|17|6891.6876255902|-0.0096|1|2|-0.20427|46550|6.4377|87|6.4376996805112|87|38.88|0.38961|0.55288|0.6617909813337|0.83349746660947|553.57861192843|297.42369967799|310.85141903172|0.588|0.412|0.37399|17|10|0.0063193353028065|0.12354468242245|245700|2021-11-28|-0.52461|2016-08-21|1.07886|2021-09-05
2024-03-03 22:31:09|WEEKLY|09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|12322.07794538|25|572.37661638588|0.2715|1|2|0.23457|14000|-0.15479|37|-0.064761904761905|9|49.6|-0.06253|-0.00312|-0.001094334135217|-0.00037616215004883|95.070262252654|97.894041115504|147.2134595163|0.467|0.333|0.15643|15|6|0.0012553515625|0.053923619791667|20950|2011-05-01|-0.17406|2020-03-15|0.18015|2014-08-03
2024-03-03 22:31:10|WEEKLY|09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM|60107.242978992|5|4344.589956105|0.0043|1|1|0.00426|70700|-0.17138|17|-0.080886137397706|4|20.59|-0.17734|-0.11578|-0.13672765403722|-0.14249948304391|18.96435218005|28.439273817269|93.148880105402|0.647|0.471|0.19772|17|8|0.00094632768361582|0.066653276836158|97800|2017-08-06|-0.19021|2020-03-15|0.19932|2021-05-02
2024-03-03 22:31:11|WEEKLY|09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-88249.725299417|98|6209.9258308427|0.4829|-1|1|0.48286|72400|0.14007|39|0.1400651465798|39|24|-0.17421|-0.12544|0.1400651465798|0.1400651465798|114.007|114.007|87.757575757576|0.5|0.5|0.3435|2|2|0.00050406896551724|0.089691448275862|199600|2022-01-02|-0.12803|2023-01-08|0.16952|2021-07-25
2024-03-03 22:31:12|WEEKLY|09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|13307.529002718|15|950.60541747006||0|0|-0.04319|15950|0.28001|107|0.28000662307228|107|39.68|0.01599|0.08793|-0.0042382911546625|-0.018466069820788|80.218689106625|81.473298623731|21.561046825998|0.632|0.368|0.24929|19|6|-0.00041154947916667|0.081180182291667|126222|2011-07-10|-0.28884|2013-04-14|0.21654|2014-02-23
2024-03-03 22:31:12|WEEKLY|09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM|79689.884104996|69|6526.7518223663|0.4208|1|1|0.42082|96900|||0.28000662307228|107|123|0.58667|0.5877|0|0|100|100|58.727272727273|0|0|0.33647|1|1|-0.0010414136125654|0.078572827225131|269500|2020-07-12|-0.21333|2021-02-28|0.24545|2020-07-12
2024-03-03 22:31:13|WEEKLY|09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|79125.44297563|102|7394.917356922|0.4637|1|1|0.4637|98800|-0.13412|40|-0.13411764705882|40|39.29|-0.08773|-0.04999|-0.11303799900386|-0.12898387050869|41.785703582642|56.527047489507|404.91803278688|0.412|0.235|0.22454|17|8|0.0027892457737321|0.068632314694408|105400|2024-02-25|-0.22279|2020-03-15|0.23077|2024-02-04
2024-03-03 22:31:15|WEEKLY|09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-115017.06033066|36|6722.3534435525||0|0|0.22583|92900|0.14833|54|0.14832535885167|54|51.83|-0.01058|0.1035|0.093012950478155|0.093012950478155|129.93363894538|129.93363894538|112.87970838396|0.5|0.5|0.22323|6|2|0.0014541329479769|0.072728497109827|164500|2020-08-16|-0.21233|2024-01-21|0.13464|2022-06-19
2024-03-03 22:31:15|WEEKLY|09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-70334.277414222|21|3206.0014704904|0.1653|-1|1|0.16528|60100|-0.13411|9|-0.13411092214884|9|37.45|0.0673|0.11811|0.10901674590769|0.20680155459016|227.06105179098|368.97761346515|403.35570469799|0.75|0.5|0.22562|20|14|0.0031058647594278|0.073581183355007|143000|2015-07-19|-0.19184|2014-10-12|0.2069|2015-04-19
2024-03-03 22:31:16|WEEKLY|09123|44107|/equities/hanjinkal|KRX300/KOSPI|59188.063926131|40|8335.5943257099|0.3376|1|1|0.33757|63200|-0.18603|21|-0.18603103825261|21|33.67|-0.1412|-0.05291|-0.098277098201074|-0.064290133735329|47.836342253535|65.368947722071|498.93423857267|0.4|0.333|0.27546|15|4|0.0056143933823529|0.10148126838235|111000|2020-04-26|-0.23154|2015-08-23|0.75|2019-04-14
2024-03-03 22:31:16|WEEKLY|09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM|100373.50454305|48|18575.498485649|2.4033|1|2|2.16765|160600|-0.29993|7|-0.29992860968452|7|28.87|-0.17961|0.02242|0.12814015712549|0.3510109446101|79.12575677147|350.15287754847|5378.4326858674|0.6|0.4|0.39911|15|4|0.012821479166667|0.13192795833333|175500|2024-03-03|-0.25402|2020-03-15|0.53928|2020-05-10
2024-03-03 22:31:17|WEEKLY|09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7123.8193320243|6|316.8542003927|0.0465|1|2|0.03878|7500|-0.11896|16|-0.1189551042354|16|44.47|0.01717|0.04143|0.038778086658047|-0.0059472368128743|132.96377832688|87.445405598659|49.9900019996|0.8|0.467|0.17103|15|10|-0.00025650297619048|0.055991398809524|16915|2014-08-03|-0.25153|2015-11-22|0.14173|2020-06-07
2024-03-03 22:31:19|WEEKLY|09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-119545.74462511|40|9900.8916893338||0|0|-0.11772|94000|-0.19992|3|-0.19992170974931|3|36.3|0.07499|0.1431|0.29260694196356|0.25674299905975|845.43912317623|284.39583390642|46.534653465347|0.55|0.35|0.28093|20|8|0.0011514248366013|0.094639254901961|657000|2011-04-24|-0.298|2023-06-04|0.30612|2015-03-08
2024-03-03 22:31:19|WEEKLY|09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|17543.117398324|15|1692.0954971243|-0.1197|1|1|-0.11973|19850|0.16481|20|-0.26829268292683|33|30.57|0.07919|0.28924|0.502803632179|0.6154665713004|186.19473118495|159.84987352869|367.15744966248|0.571|0.429|0.37073|7|5|0.010365657894737|0.11972916666667|65400|2021-02-21|-0.26781|2020-03-15|0.73685|2020-06-14
2024-03-03 22:31:20|WEEKLY|09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-57366.654532948|30|3222.2181776492||0|0|0.14391|46400|0.10838|25|0.10838445807771|25|37|0.07744|0.18498|0.1090923354444|0.09844927622217|183.73482452612|155.23519506427|488.93572181243|0.4|0.35|0.30985|20|6|0.0044343172951886|0.10249249674902|85400|2022-01-16|-0.32574|2014-06-29|0.39208|2013-12-29
2024-03-03 22:31:21|WEEKLY|09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM|45629.528441591|46|3252.2569168416|-0.0313|1|2|-0.10783|51300|0.23893|39|0.23893090319176|39|41|0.01462|0.11035|0.25972938190345|0.25972938190345|263.87840819132|263.87840819132|225.49450549451|0.4|0.4|0.20062|15|1|0.0026150606060606|0.075346818181818|106500|2015-08-16|-0.24108|2018-09-30|0.2657|2021-02-07
2024-03-03 22:31:21|WEEKLY|09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-41318.302277439|29|2572.767425813||0|0|0.21631|33150|-0.21533|39|0.61889763779528|76|46.1|0.06168|0.14994|0.061052297597927|0.19924473726498|99.031494121217|126.2078251|82.054455445545|0.3|0.2|0.24893|10|3|0.0013545194274029|0.084582576687117|89000|2021-01-17|-0.22862|2020-03-15|0.31633|2021-01-10
2024-03-03 22:31:23|WEEKLY|09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-806195.3054742|19|90002.613307207||0|0|0.02677|618000|5.65341|64|5.6534095284057|64|46.94|0.4473|0.75717|1.0818011092633|1.4979911641643|6450.9542894207|11358.140883052|6555.6380608889|0.611|0.444|0.3365|18|5|0.0084428389339513|0.12235573580533|1539000|2023-07-30|-0.36767|2007-08-19|0.45467|2021-08-15
2024-03-03 22:31:24|WEEKLY|09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-43052.313541209|36|3535.7534714625||0|0|0.27801|34800|-0.32398|17|-0.32398316970547|17|35.67|0.06878|0.16457|0.13590854977596|0.18222437707222|191.14828180788|166.75989459728|246.8085106383|0.722|0.444|0.31885|18|9|0.0038683456425406|0.10312717872969|148000|2021-12-05|-0.31276|2020-03-22|0.35409|2011-10-16
2024-03-03 22:31:25|WEEKLY|09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM|52792.789572926|16|2917.6755770349|-0.0284|1|1|-0.02843|58100|-0.17209|17|-0.17209302325581|17|44.35|-0.07292|-0.02053|-0.073996332725931|-0.069046173099512|52.385254424315|58.77068987975|109.00562851782|0.471|0.412|0.15554|17|6|0.00063760728218465|0.053506983094929|116500|2016-07-24|-0.12133|2018-07-29|0.13889|2011-09-04
2024-03-03 22:31:25|WEEKLY|09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|295500.31554341|63|24248.681530469|0.1757|1|2|0.15639|334000|-0.22801|23|-0.22801351502479|23|38|0.10486|0.22565|0.2800016002565|0.53410221899004|-26.674275346073|391.15076556531|548.32301807496|0.529|0.353|0.24913|17|6|0.0043901836158192|0.084311581920904|699542|2015-11-15|-0.27667|2015-08-02|0.61074|2015-03-22
2024-03-03 22:31:26|WEEKLY|09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM|59449.037778185|9|3708.5595488134|-0.0396|1|1|-0.0396|67900|-0.10518|30|-0.22801351502479|23|62.6|0.95305|1.05687|-0.10517604340697|0|89.482|100|94.743745377928|0.2|0|0.2662|5|2|0.0023651090342679|0.093620498442368|311333|2021-02-07|-0.17012|2022-06-19|0.71037|2020-07-26
2024-03-03 22:31:28|WEEKLY|09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|33599.045124|18|2531.8813313813|0.035|1|1|0.03497|37000|||-0.22801351502479|23|144|0.35874|0.36194|0|0|100|100|66.367713004484|0|0|0.22245|1|1|-0.0015295652173913|0.06965602484472|79500|2021-07-11|-0.12672|2022-06-19|0.10949|2021-07-04
2024-03-03 22:31:28|WEEKLY|09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|82317.946441788|15|11315.678190758||0|0|0.35875|110900|-0.08119|25|-0.081187255222019|25|44.19|0.15765|0.35354|0.46992222966139|0.70489605330106|460.51298351542|1300.729569459|964.34782608696|0.571|0.381|0.29435|21|9|0.0059507749469214|0.11283166666667|236729|2021-01-03|-0.34256|2013-04-21|0.82697|2020-03-29
2024-03-03 22:31:29|WEEKLY|09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|96234.887775956|10|11571.704074681|0.5|1|1|0.5|128400|-0.30323|51|-0.30322580645161|51|35.37|-0.08897|0.09457|-0.027669723645302|0.25073222852637|-47.224517995406|227.53527633985|1653.7867078825|0.632|0.421|0.36362|19|9|0.0072610719530103|0.11471434654919|249100|2021-11-14|-0.22804|2011-08-14|0.52532|2012-01-08
2024-03-03 22:31:30|WEEKLY|09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|59666.505347646|17|7320.5435561356|0.244|1|2|0.13917|79400|-0.12544|13|-0.12543797279814|13|51.23|0.0546|0.16263|0.099740727019961|0.099740727019961|122.21573828226|122.21573828226|30.007558578987|0.308|0.308|0.20094|13|1|-0.00053803519061584|0.069103753665689|431600|2014-01-05|-0.22102|2018-07-22|0.23801|2023-11-12
2024-03-03 22:31:30|WEEKLY|09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|42603.860746115|17|3166.4368386942|0.1766|1|2|0.13998|48050|-0.04851|35|-0.15546218487395|17|32.7|-0.06816|-0.00848|-0.081642599770912|-0.047718628608325|36.232012086612|65.005408533005|152.29793977813|0.478|0.348|0.17749|23|8|0.0012926692708333|0.060158372395833|105000|2011-05-01|-0.14459|2011-08-07|0.20335|2024-02-04
2024-03-03 22:31:32|WEEKLY|09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|19566.169401325|5|2292.1412519303|-0.0478|1|1|-0.0478|24900|-0.42142|20|-0.42141863699583|20|35.58|0.28543|0.3812|0.43271492155244|0.69943116430249|199.45780741727|309.78712221331|190.55636335808|0.632|0.421|0.31991|19|11|0.0043190294117647|0.10199838235294|161100|2020-08-16|-0.57652|2016-02-14|0.70441|2020-03-29
2024-03-03 22:31:33|WEEKLY|09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-400893.45309622|23|24618.035928867||0|0|0.15032|333500|0.25839|61|5.7495585124773|81|45.33|0.8391|1.04437|3.0039738871111|5.7495585124773|849.35788084|674.956|208.4375|0.333|0.167|0.24881|6|1|0.0048156802721088|0.094544659863946|877000|2021-09-26|-0.28358|2020-03-22|0.36645|2021-02-07
2024-03-03 22:31:33|WEEKLY|09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|10403.718301445|31|411.38450956664|0.1864|1|2|0.14314|11740|0.14059|82|0.10648148148148|83|67.09|0.10019|0.14358|0.13461349961194|0.11063607787292|289.91201333249|158.92413013151|74.696188840109|0.818|0.455|0.21034|11|6|0.00061671875|0.064709361979167|23387|2010-12-26|-0.22493|2011-09-11|0.20419|2011-12-04
2024-03-03 22:31:34|WEEKLY|09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|35308.732610685|63|1983.8279756036|0.1147|1|1|0.11466|38400|0.22584|70|2.8064176233808|90|42.47|0.19981|0.26738|0.3481389401418|0.8213585870876|242.45681190337|261.43970516758|48.854961832061|0.467|0.2|0.23831|15|7|0.0014054077253219|0.074361716738197|98100|2011-07-24|-0.80034|2013-03-03|0.40471|2020-03-29
2024-03-03 22:31:35|WEEKLY|09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|164448.45979902|34|20190.951157758|0.3958|1|2|0.32484|208000|-0.10954|18|-0.062605951521395|16|49.85|0.20919|0.25599|0.28462335638129|0.67156972280931|255.06052948458|713.33277008412|2317.8069979942|0.846|0.462|0.2301|13|9|0.0055427019089574|0.071373788546255|238500|2024-01-28|-0.21453|2014-11-23|0.1896|2023-11-19
2024-03-03 22:31:36|WEEKLY|09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM|-53361.771231384|22|4070.2257148349||0|0|0.02593|46950|0.3397|46|0.33969828245796|46|44.75|0.06392|0.13125|0.12837757442978|0.15810177272204|184.89304709794|162.64730987544|130.77994428969|0.75|0.5|0.23213|8|4|0.0020485488126649|0.07618617414248|67000|2023-07-30|-0.30332|2020-03-22|0.23469|2020-03-29
2024-03-03 22:31:37|WEEKLY|09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-77123.628061203|21|5057.8760204009|0.15|-1|1|0.15|62900|-0.012|38|-0.012004801920768|38|28.81|-0.08288|0.00459|-0.059127856782309|-0.017542519031238|22.504820088591|53.340303663651|45.579710144928|0.577|0.423|0.25734|26|12|0.0010705461638492|0.088250962288687|233000|2011-01-23|-0.48387|2013-09-29|0.28443|2021-05-02
2024-03-03 22:31:38|WEEKLY|09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|-15217.212769902|90|1207.1459327775|0.4839|-1|1|0.48387|12000|-0.37061|21|-0.37060642510038|21|42|0.45446|0.55428|-0.035050657381795|0.12511762197931|-16.250721848991|133.51838369354|604.53400503778|0.563|0.375|0.376|16|8|0.0062089356110381|0.11372094612352|214000|2020-09-27|-0.34286|2020-08-02|0.64975|2020-03-29
2024-03-03 22:31:38|WEEKLY|09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|157596.29039339|4|9951.1128819831||0|0|-0.06474|174800|-0.17212|6|-0.1721186936902|6|33|-0.03947|0.00153|-0.020350597132967|-0.032080313698554|60.174693805908|65.550233149267|61.204481792717|0.652|0.391|0.20355|23|13|0.00039518372703412|0.067918530183727|475500|2018-05-27|-0.15349|2011-09-25|0.21823|2015-05-17
2024-03-03 22:31:39|WEEKLY|09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|36371.643897271|7|5586.0068308186|0.3198|1|2|0.03877|45550|-0.16116|23|-0.16115702479339|23|36.14|0.06846|0.2057|0.2454798513985|0.41050646816798|203.94563380565|402.64720790003|552.72418395826|0.714|0.476|0.2897|21|10|0.0046102222222222|0.095873869281046|136000|2020-09-13|-0.27761|2023-03-19|0.67606|2009-12-20
2024-03-03 22:31:41|WEEKLY|09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|-20392.554088387|8|636.8370190955|-0.012|-1|1|-0.01204|18500|-0.09055|16|-0.090547263681592|16|47.44|-0.03515|0.0193|-0.045081809397198|-0.038560083691437|56.070472777237|75.370882487216|205.09977827051|0.625|0.375|0.1911|16|8|0.0017133681462141|0.062669621409922|29900|2019-07-28|-0.18405|2020-03-22|0.1993|2011-08-21
2024-03-03 22:31:41|WEEKLY|09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-362915.32953513|1|22055.109845044||0|0|0|290000|-0.02161|33|-0.021613832853026|33|36.75|0.42854|0.59414|1.1368774035422|1.1368774035422|309.28379333986|309.28379333986|117.17171717172|0.375|0.375|0.23585|8|2|0.0029645238095238|0.089229353741497|963000|2021-07-18|-0.23232|2020-03-15|0.59933|2021-02-07
2024-03-03 22:31:42|WEEKLY|09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|26588.277972188|2|2387.2406759375|0.0861|1|2|0.01982|33450|-0.14286|27|0.33792139648805|91|48.82|0.08658|0.18231|0.12047064478254|0.29507012225662|158.2508012772|214.68203516888|89.558232931727|0.455|0.273|0.2512|11|3|0.0018807434944238|0.085233661710037|45500|2018-06-10|-0.23913|2018-05-27|0.54745|2018-05-06
2024-03-03 22:31:43|WEEKLY|09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|109122.77647616|16|10712.933784665|0.4233|1|1|0.42334|124400|-0.06522|70|-0.065217391304348|70|50.27|0.06718|0.11693|0.072966454928326|0.15978782265237|119.8275777211|125.67059220691|130.94736842105|0.4|0.2|0.22945|15|6|0.0015159817945384|0.071496644993498|234000|2016-06-12|-0.22993|2011-07-03|0.23723|2011-06-05
2024-03-03 22:31:43|WEEKLY|09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|29154.539964811|5|2369.721788551|-0.0715|1|2|-0.12378|31500|0.02309|75|0.023090586145648|75|36.43|-0.10323|-0.05032|-0.027730584606324|0.0015863468539287|72.712003390264|89.974157468902|216.49484536083|0.333|0.238|0.18011|21|6|0.0018925487646294|0.065715032509753|49700|2017-08-27|-0.15214|2019-05-19|0.21463|2010-05-16
2024-03-03 22:31:45|WEEKLY|09156|43527|/equities/kogas|KRX300/KOSPI|24127.317832305|5|2021.8046503086|0.0962|1|2|0.05263|29000|-0.31046|19|-0.31045751633987|19|33.22|-0.0313|0.01148|-0.027499989829239|-0.051841370514629|56.357841997571|56.035389879534|66.225165562914|0.478|0.348|0.21993|23|8|0.00051173177083333|0.065008450520833|84487|2012-11-18|-0.19444|2020-03-15|0.1979|2022-03-06
2024-03-03 22:31:46|WEEKLY|09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49149.5442763|12|6158.9731192329|-0.1897|1|1|-0.18966|51700|2.43011|75|2.4301134576524|75|31.4|-0.01214|0.15514|0.10724892037263|0.26489268165388|40.507037869148|101.94279642316|166.50563607085|0.533|0.4|0.28728|15|6|0.0039487136929461|0.10364933609959|108000|2021-02-14|-0.49903|2016-08-21|0.25525|2020-12-20
2024-03-03 22:31:46|WEEKLY|09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-100183.99363684|49|7984.9104537519||0|0|0.16094|78200|2.0859|142|2.0858970297551|142|39.5|0.06668|0.19829|0.2997280510412|0.40881481968159|192.95853891342|299.06315604752|429.45796034928|0.438|0.375|0.29701|16|4|0.0043630294117647|0.097832823529412|161200|2023-03-12|-0.34158|2012-11-18|0.26044|2023-02-12
2024-03-03 22:31:47|WEEKLY|09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-46653.615303963|7|2251.2051013211||0|0|0.03607|38750|-0.18293|30|-0.18293269494682|30|40.33|0.05947|0.14148|0.060724818289599|0.12934546104611|115.75331585236|148.86719561657|95.012750098078|0.722|0.389|0.22844|18|10|0.0012714344262295|0.076798019125683|129000|2011-07-24|-0.29454|2011-09-18|0.29829|2021-02-07
2024-03-03 22:31:48|WEEKLY|09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|102760.21426846|13|5975.6195536566|0.0007|1|2|-0.02803|117900|0.58028|120|1.0569395017794|72|39.68|0.02682|0.08692|0.13190383054915|0.20840054490041|268.36369717895|275.78222597439|138.67325335215|0.684|0.368|0.24719|19|11|0.0018305613577023|0.077240156657963|538000|2021-01-31|-0.15895|2021-10-10|0.40476|2009-08-23
2024-03-03 22:31:49|WEEKLY|09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-56768.470962124|20|3022.8236540412||0|0|0.12684|47500|-0.15789|19|-0.15789473684211|19|41.67|0.06331|0.13939|0.066749899502046|0.050627827794697|145.18786834669|113.45810261894|85.740072202166|0.556|0.444|0.2039|18|5|0.00094457737321196|0.069416202860858|101500|2021-10-03|-0.14763|2020-03-01|0.34157|2020-07-12
2024-03-03 22:31:50|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
2024-03-03 22:31:51|WEEKLY|09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|128417.7830184|14|16994.072327202||0|0|0.37868|187500|-0.30019|9|0.28501228501228|34|26.03|-0.08822|-0.0044|-0.032655446098371|-0.003190252757562|26.364298501868|62.117971193572|265.20509193776|0.655|0.483|0.25849|29|13|0.0029688541666667|0.082165234375|203000|2024-03-03|-0.24805|2016-11-06|0.29058|2022-07-31
2024-03-03 22:31:51|WEEKLY|09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37339.283676854|69|2454.9988704495|0.425|1|1|0.425|39900|0.38931|51|0.081367924528302|83|46.53|0.1813|0.30765|0.17272971358898|0.18721298188237|235.53247962159|188.74426162059|78.402861016683|0.4|0.267|0.29756|15|6|0.0022553394255875|0.089516879895561|182104|2011-01-09|-0.41232|2015-04-26|0.57208|2011-01-09
2024-03-03 22:31:52|WEEKLY|09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|99820.25473003|5|8278.9235809911|0.2084|1|2|0.12032|125700|-0.08639|34|-0.086393088552916|34|44.94|-0.00413|0.06072|0.057074866124232|0.094702380301583|141.84381656398|140.52872211555|252.20706260032|0.529|0.294|0.21461|17|6|0.002523515625|0.073674674479167|167500|2021-01-17|-0.20937|2023-10-29|0.20905|2024-02-04
2024-03-03 22:31:54|WEEKLY|09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8177.9205143924|25|459.90031500264|0.1341|1|2|0.10199|8860|-0.16522|25|-0.16237113402062|19|33.63|-0.01043|0.02501|-0.07646650754975|-0.083473200746726|41.486917369468|63.497015639368|58.44327176781|0.526|0.263|0.17003|19|10|-4.6138763197587E-5|0.054191915535445|17043|2014-09-14|-0.18421|2020-03-22|0.14683|2011-09-04
2024-03-03 22:31:54|WEEKLY|09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24051.139797051|5|2057.2730293166|0.0923|1|2|-0.05466|29400|-0.23658|24|-0.1461953575467|12|36.43|-0.02174|0.0342|0.015532059582424|0.016740017438095|100.03485740728|100.18515075985|84|0.667|0.429|0.20029|21|8|0.00088527958387516|0.068747568270481|58300|2011-02-06|-0.19118|2020-03-22|0.30947|2024-02-04
2024-03-03 22:31:55|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
2024-03-03 22:31:56|WEEKLY|09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10930.880035839|27|789.70665472025|0.378|1|1|0.37801|13160|-0.09393|24|0.078127516200351|16|40.38|-0.00249|0.02875|0.043215723474182|0.097082645040675|119.38196271828|138.06565059587|224.65005121202|0.615|0.385|0.16908|13|8|0.002094664246824|0.049577912885662|13930|2024-03-03|-0.14566|2020-03-15|0.14743|2013-12-29
2024-03-03 22:31:56|WEEKLY|09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|215542.99687933|5|20137.1009362|0.0524|1|2|0.00759|265500|-0.13789|18|-0.13789367605004|18|40.11|0.01516|0.07358|0.047410663163599|0.084609357444094|94.997419995661|112.31478598143|65.313653136531|0.632|0.421|0.24198|19|9|0.00080104438642298|0.071977989556136|740000|2014-10-05|-0.17831|2019-05-12|0.24739|2021-08-29
2024-03-03 22:31:58|WEEKLY|09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-99755.055358612|27|7868.351786204|0.3047|-1|1|0.30472|73700|0.58445|36|0.58445440956652|36|32.8|0.01593|0.20069|-0.024066394974874|0.16639532585706|34.934714397573|216.43680626052|3204.347826087|0.6|0.35|0.26786|20|7|0.0076063196480938|0.098549442815249|146600|2023-07-30|-0.27704|2018-10-28|0.60761|2011-10-23
2024-03-03 22:31:59|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
2024-03-03 22:31:59|WEEKLY|09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|75919.968961994|26|9544.9975422356|0.2129|1|2|0.16187|96900|0.08852|19|0.13242574257426|20|35.43|0.02554|0.06651|0.044043974097272|0.087000291305125|128.01518547547|168.63365128986|202.71966527197|0.714|0.476|0.21133|21|12|0.002015422626788|0.069152171651496|309764|2015-08-16|-0.21648|2020-03-15|0.18898|2011-08-21
2024-03-03 22:32:00|WEEKLY|09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|23758.902339804|30|2363.380863759|-0.1997|1|1|-0.1997|26650|-0.00301|14|-0.245|8|38.84|0.17642|0.21261|0.26756209697923|0.42194726934139|556.01414187225|311.26465462079|23.275109170306|0.684|0.316|0.25185|19|14|0.0012067144719687|0.080373728813559|214505|2015-07-05|-0.8968|2010-03-14|0.23166|2019-11-03
2024-03-03 22:32:01|WEEKLY|09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-153881.60490018|32|7293.8683000587|0.1955|-1|1|0.19549|132100|-0.15795|36|-0.15794871794872|36|36.75|-0.12117|-0.09612|-0.10454818977665|-0.12576619654464|55.294880420613|66.747399170243|68.092783505155|0.625|0.375|0.24808|8|6|-7.316923076923E-5|0.073760553846154|249000|2017-12-17|-0.16713|2018-07-22|0.21907|2017-12-17
2024-03-03 22:32:02|WEEKLY|09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|7050.8664383057|15|760.18183435766|-0.25|1|1|-0.25|7950|0.87817|161|0.61251534303752|21|38.89|0.0385|0.2155|0.21029570147594|0.48303550714253|41.752299291861|392.22480109374|90.146275087878|0.684|0.421|0.33935|19|10|0.0024413678618858|0.110961062417|136719.203125|2020-08-30|-0.31926|2020-03-15|0.35742|2015-06-21
2024-03-03 22:32:03|WEEKLY|09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|27584.902323553|58|2303.9411543026|0.0825|1|1|0.08251|32800|0.1131|60|0.11310344827586|60|50|-0.03273|0.07142|0.099382763768325|0.099382763768325|120.8448146|120.8448146|182.72980501393|0.286|0.286|0.27506|7|2|0.0030235135135135|0.085795012285012|59300|2021-04-11|-0.19697|2020-03-15|0.1895|2019-03-17
2024-03-03 22:32:04|WEEKLY|09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|-4909.0151165615|41|447.04310599201||0|0|-0.03291|4865|-0.06003|17|-0.060031595576619|17|44.69|0.05164|0.12421|0.041856773016728|0.040302718125815|108.58205801784|103.29539947282|1.842803030303|0.438|0.375|0.26318|16|4|-0.0017853907284768|0.10053002649007|355000|2010-11-14|-0.70997|2014-02-02|0.52797|2012-12-16
2024-03-03 22:32:05|WEEKLY|09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|142688.25728682|22|13620.580904392|0.4521|1|2|0.28064|183900|-0.29369|24|-0.24078091106291|16|27|-0.17786|-0.10165|-0.1318405438079|-0.056511484127435|26.099252120677|63.925600341064|327.80808008927|0.533|0.4|0.2953|15|7|0.0048831220657277|0.094188896713615|279500|2021-07-25|-0.2434|2018-10-28|0.25007|2016-08-21
2024-03-03 22:32:05|WEEKLY|09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-3264.7484482869|126|245.7494827623||0|0|0.87009|2555|0.54184|20|0.54183710310265|20|35.22|0.1493|0.36116|0.49471268598722|0.80132238121556|-24.875294787699|6197.6698962503|667.10182767624|0.6|0.44|0.4469|50|17|0.0070154029692471|0.1380058271474|37798|2021-07-11|-0.39145|1997-11-30|1.03221|2020-01-26
2024-03-03 22:32:07|WEEKLY|09181|43783|/equities/hanmi-science|KRX300/KOSPI|36205.40921755|7|4115.9176483387|0.0049|1|1|0.00488|41200|-0.12533|14|-0.12532637075718|14|33.02|0.13243|0.25143|0.31212166501813|0.51266649575888|338.15844469983|3868.9084429586|17758.620689655|0.536|0.393|0.26474|56|18|0.0053820808625337|0.096654339622642|177366|2015-11-15|-0.32893|2010-08-01|0.64111|1999-12-05
2024-03-03 22:32:08|WEEKLY|09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|66907.716047761|67|5430.7613174129|1.8063|1|2|1.24291|83100|0.03516|40|2.6398104265403|89|54.55|0.61202|0.67267|0.95471725743267|2.2242488303609|1960.0298795915|2035.0176693765|1585.2727966425|0.636|0.273|0.22916|11|5|0.0056265615615616|0.074756861861862|87300|2024-03-03|-0.37696|2011-05-22|0.33028|2020-03-29
2024-03-03 22:32:09|WEEKLY|09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-92960.921729394|30|5213.0776479595|0.2051|-1|1|0.20507|75200|0.00106|24|0.001058201058201|24|31.18|-0.00274|0.06375|-0.06996638974284|-0.031796267032842|34.215118398929|65.450985708423|250.66666666667|0.545|0.364|0.26391|22|10|0.0029062937062937|0.08735979020979|168800|2022-01-02|-0.22424|2011-08-07|0.26767|2021-12-12
2024-03-03 22:32:10|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
2024-03-03 22:32:10|WEEKLY|09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-118455.14357819|44|10631.189900551|0.5267|-1|1|0.52673|90300|-0.0012|39|2.266318537859|103|27.5|0.02583|0.09201|0.28259251560406|0.99369911468786|119.67347369665|235.52780256|182.79352226721|0.625|0.25|0.33693|8|5|0.005158288973384|0.10582391634981|367100|2021-11-21|-0.26316|2020-03-22|0.33406|2020-08-02
2024-03-03 22:32:12|WEEKLY|09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-66198.720291541|18|4282.3551019289||0|0|-0.15355|60100|-0.18466|29|-0.18466353677621|29|30.05|-0.02214|0.0308|0.026224070012673|-0.02815461702089|109.07422006405|74.764642396089|84.887005649718|0.5|0.273|0.25166|22|10|0.001624808259587|0.080008392330383|234000|2014-08-24|-0.25926|2011-08-07|0.60561|2021-01-10
2024-03-03 22:32:12|WEEKLY|09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-14964.073736647|43|1409.4301289632|0.3406|-1|1|0.3406|12100|-0.11697|12|-0.11697422983258|12|46.5|-1.02738|-0.80618|0.58116006295752|0.660033704463|306.31490421644|215.19794312|455.74387947269|0.75|0.5|0.38914|4|2|0.013414912280702|0.12101074561404|59754|2021-11-21|-0.30021|2020-03-15|1.94953|2019-10-27
2024-03-03 22:32:13|WEEKLY|09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4565.7917471647|89|193.59724905489||0|0|0.25328|3980|-0.23309|16|-0.23309352517986|16|24.32|-0.10435|-0.03021|-0.026938074290821|-0.033067890729287|43.42307005039|49.239026236987|38.640776699029|0.571|0.357|0.23214|28|11|0.00020816644993498|0.076723068920676|16000|2009-08-16|-0.22866|2020-03-22|0.26966|2015-02-01
2024-03-03 22:32:14|WEEKLY|09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|12421.963875137|12|1659.7627783417|0.2705|1|1|0.27051|14090|0.00738|78|-0.12639179897632|5|37.33|-0.05238|0.10719|0.1205369269197|0.25328660668383|72.714692733222|207.29909802626|995.75971731449|0.667|0.429|0.45214|21|12|0.0083634088050314|0.14192080503145|21869.400390625|2021-09-12|-0.49244|2019-06-30|0.83721|2013-02-24
2024-03-03 22:32:15|WEEKLY|09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ|-52981.146617515|46|2385.3822058385|0.3314|-1|1|0.33136|45200|-0.13679|19|-0.13679082540188|19|28.2|-0.21642|-0.15448|-0.2012513534703|-0.1817613644241|24.785317986471|35.34196205115|62.952646239554|0.6|0.5|0.2431|10|6|-0.0002285626911315|0.076322201834862|123500|2018-07-15|-0.14631|2022-06-19|0.18128|2019-11-03
2024-03-03 22:32:16|WEEKLY|09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|21039.16573985|17|1016.2840738273||0|0|-0.12032|22300|-0.16733|16|-0.16732542819499|16|36.41|-0.10331|-0.02826|-0.011870457348947|0.017986856139941|68.532482922179|81.699111775999|99.553571428571|0.353|0.294|0.20141|17|4|0.00099067716535433|0.066560976377953|69600|2015-08-09|-0.22324|2018-07-22|0.21246|2020-05-03
2024-03-03 22:32:17|WEEKLY|09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|57741.068864003|7|4452.9770453322|0.01|1|1|0.00997|70900|-0.23282|32|-0.2328190743338|32|27.19|-0.08254|0.01079|0.079708742947585|0.1130163806438|73.844393670718|75.659805636036|211.64179104478|0.63|0.444|0.27422|27|13|0.0032204864864865|0.093347689189189|142000|2010-10-03|-0.30913|2010-01-31|0.47015|2009-12-27
2024-03-03 22:32:18|WEEKLY|09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|-29320.740493604|25|2406.2221480813||0|0|0.25066|23600|0.29075|32|0.29075411436988|32|33.95|-0.38231|0.36137|0.58321248235576|0.83833286850387|1126.5367537252|1202.5223052601|115.12195121951|0.6|0.4|0.34899|20|8|0.011947766714083|0.099078122332859|388500|2013-10-20|-0.62054|2017-11-05|8.45736|2011-11-13
2024-03-03 22:32:18|WEEKLY|09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|47288.098083987|5|3885.5921655911|-0.0475|1|2|-0.10427|52400|-0.02993|17|0.023423423423423|10|30.6|-0.04168|-0.00824|-0.044320748900591|-0.044854648905263|52.957071760553|74.671460715781|63.361547762999|0.52|0.24|0.20287|25|11|0.00026851755526658|0.064183133940182|203500|2011-08-07|-0.11723|2020-03-15|0.22899|2024-02-04
2024-03-03 22:32:19|WEEKLY|09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|2805.9917872067|25|299.80899570877|0.1457|1|2|0.00962|3150|-0.14087|36|-0.14087301587302|36|41.35|0.01567|0.05629|0.10384583446085|0.06896542945696|193.55834168459|127.24926282689|36.670547147846|0.588|0.353|0.21624|17|10|-0.00012255845942228|0.063816905089409|9840|2010-05-02|-0.24919|2020-03-15|0.48747|2020-03-29
2024-03-03 22:32:21|WEEKLY|09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7336.9774415049|5|966.56448171431|-0.1152|1|2|-0.18341|8370|0.17339|25|-0.1890124264225|7|44.82|0.14999|0.27574|0.28401756021543|0.3598401472573|633.35661882882|298.99129692273|32.694035389243|0.824|0.471|0.27481|17|12|0.00047024804177546|0.088442989556136|41959|2011-05-08|-0.20389|2011-09-25|0.67644|2020-06-07
2024-03-03 22:32:21|WEEKLY|09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-52952.563478222|110|3245.987047629||0|0|0.64647|42600|-0.02823|14|-0.028225806451613|14|35.63|0.34999|0.42098|0.29177578761258|0.52040343590421|166.14484539684|253.84694486044|376.49138311975|0.625|0.375|0.32452|16|10|0.0044987776141384|0.10044142857143|191500|2018-06-03|-0.21959|2014-11-09|0.51833|2014-04-06
2024-03-03 22:32:22|WEEKLY|09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|242383.76744844|60|19901.089580728||0|0|0.17343|272000|-0.06575|28|-0.17479448546633|5|25.4|-0.10501|-0.06286|-0.12027080595156|-0.17479448546633|77.09524425|82.521|96.45390070922|0.4|0.2|0.23495|5|1|0.00092005376344086|0.075594301075269|372600|2021-07-25|-0.16277|2020-08-16|0.13874|2020-09-20
2024-03-03 22:32:23|WEEKLY|09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16456.83284474|11|636.05321246824|-0.0612|1|1|-0.06119|17490|0.35536|100|-0.16473988439306|12|35.26|0.01681|0.06244|0.04799283170676|0.11890222593536|105.0121709222|168.61508267739|162.38046606629|0.632|0.368|0.15992|19|11|0.0014781911764706|0.056465735294118|47900|2015-08-16|-0.17548|2014-10-19|0.24797|2021-02-07
2024-03-03 22:32:23|WEEKLY|09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|13391.861140705|12|2519.9416577884|0.2781|1|1|0.27811|19210|-0.11086|34|-0.11733318591975|13|31.86|-0.15962|-0.01164|-0.25803745581513|-0.27937293656154|4.9055180052456|10.681470526028|163.72624222279|0.381|0.238|0.2612|21|7|0.0032883970588235|0.080269897058824|48750|2015-02-01|-0.8048|2016-08-21|0.33009|2023-12-17
2024-03-03 22:32:25|WEEKLY|09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|11251.761661904|7|1866.8809068786||0|0|-0.14337|14220|0.32794|66|-0.098837209302326|32|45.07|0.40765|0.66605|0.70336625636233|1.3511185209679|293.3786587289|695.52834277124|200.28169014084|0.467|0.267|0.29884|15|5|0.003797008797654|0.10692167155425|89500|2020-09-13|-0.56225|2014-03-02|0.32493|2017-11-26
2024-03-03 22:32:26|WEEKLY|09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-44430.127997167|20|3451.3845592351|-0.164|-1|1|-0.16403|40450|-0.00545|26|-0.0054519711645188|26|38.19|0.03477|0.24675|-0.15985999226167|-0.052246919480693|13.436966359064|55.504732560405|135.96638655462|0.563|0.375|0.36436|16|7|0.0046461428571429|0.11407036507937|85867|2019-11-17|-0.66667|2017-01-29|0.44443|2019-07-07
2024-03-03 22:32:26|WEEKLY|09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|74756.274860369|5|8681.6252089303|-0.1458|1|1|-0.14577|87900|-0.34159|12|0.098855350697194|50|33.26|-0.04891|0.00718|-0.060540531650729|-0.043545252296693|29.304643090957|45.010192228819|87.462686567164|0.565|0.435|0.22812|23|10|0.0011114824447334|0.074663537061118|151300|2023-07-30|-0.2171|2015-08-23|0.39716|2020-09-06
2024-03-03 22:32:27|WEEKLY|09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|72687.942514787|5|5906.7799689068|-0.0205|1|2|-0.09977|77600|-0.12613|27|-0.065263157894737|16|36.29|-0.04001|-0.00729|-0.04297869887024|-0.080886269785083|51.521492575371|53.675924895164|32.333333333333|0.619|0.333|0.19752|21|11|-0.00045399477806789|0.064570117493473|540000|2011-06-19|-0.18509|2020-03-22|0.17921|2024-02-04
2024-03-03 22:32:28|WEEKLY|09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|45757.556674604|47|6246.5547457599|0.1796|1|1|0.1796|53200|-0.27996|7|-0.27995971802618|7|34.47|-0.12903|-0.00783|-0.070873152866041|-0.04883476568777|58.87828273099|71.89660011355|304|0.4|0.333|0.36407|15|6|0.0056747957371226|0.11917719360568|74900|2021-01-03|-0.50162|2016-08-21|0.60777|2020-06-07
2024-03-03 22:32:29|WEEKLY|09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-23688.763384754|1|1101.2544615848||1|0|0|19970|-0.09171|15|-0.091710737920368|15|31.17|-0.04182|0.01608|-0.0077971733251493|-0.0097692242012468|72.662752825623|82.976535777804|46.658878504673|0.542|0.375|0.18198|24|10|-0.0001947192513369|0.05868935828877|47050|2020-06-28|-0.15043|2020-03-15|0.18934|2020-01-19
2024-03-03 22:32:30|WEEKLY|09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15863.611517551|19|1285.4628274828|0.6983|1|1|0.69829|19870|-0.14984|8|-0.14983974358974|8|56|0.20224|0.25873|-0.14983974358974|-0.14983974358974|85.016|85.016|34.24775680667|0.2|0.2|0.23304|5|2|-0.0019685570469799|0.082553791946309|58193.3984375|2018-06-24|-0.24868|2022-01-23|0.18326|2020-12-13
2024-03-03 22:32:31|WEEKLY|09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-55530.596964783|34|4660.1989882611|0.4296|-1|1|0.42957|40900|0.32353|19|0.32353274040231|19|23.19|-0.12771|-0.05363|-0.059877605259327|-0.021463995705458|14.755980599091|56.538307106943|137.34049697784|0.808|0.462|0.2786|26|16|0.0024689308176101|0.090319433962264|97000|2023-06-04|-0.18415|2012-10-14|0.31011|2012-09-23
2024-03-03 22:32:31|WEEKLY|09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|33368.724641167|55|3124.996678879||0|0|-0.00668|37200|-0.17214|33|-0.013888888888889|39|41.87|0.08519|0.15291|0.18023044612135|0.28130021150114|397.82938952639|394.39268530971|543.06569343066|0.667|0.4|0.28512|15|9|0.0044273753665689|0.096159926686217|52100|2022-01-02|-0.21429|2011-08-07|0.38897|2021-12-26
2024-03-03 22:32:32|WEEKLY|09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14927.720721057|15|1466.2140811158|0.1154|1|2|0.05506|16670|-0.05372|33|-0.053722135290096|33|42|0.15352|0.22982|0.28853944145267|0.38693457472026|188.80854038321|172.94118652|156.5905220155|0.6|0.4|0.2433|5|2|0.0040511160714286|0.090398080357143|20418.69921875|2021-04-04|-0.20844|2020-03-15|0.29501|2020-09-06
2024-03-03 22:32:34|WEEKLY|09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|33195.181771267|2|1546.44546862|-0.0093|1|1|-0.00932|37200|-0.08213|73|0.17385668540474|40|51.2|0.05228|0.12829|0.097181966262076|0.23634613187855|138.05484846903|254.11240681165|121.96721311475|0.6|0.4|0.20166|15|7|0.0012937841352406|0.069293576072822|135500|2015-09-13|-0.24091|2016-02-28|0.17582|2011-11-06
2024-03-03 22:32:34|WEEKLY|09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-141217.98970461|16|10555.996568205|0.0796|-1|1|0.07956|107600|0.82087|50|0.8208722741433|50|41.67|0.01675|0.11044|0.16056896049564|0.38849978066823|177.6682443719|249.93754686104|151.16053310516|0.583|0.25|0.28639|12|6|0.0027542524271845|0.095206330097087|236447|2015-06-21|-0.23276|2019-08-18|0.27735|2023-08-13
2024-03-03 22:32:35|WEEKLY|09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-70545.600929924|19|5458.8151310369||0|0|-0.0486|56100|1.01887|28|1.0188679245283|28|26.79|-0.07726|-0.02172|0.001737136816971|0.07138079551145|51.676888135634|133.47112131596|202.74665702927|0.643|0.357|0.24625|28|14|0.0024182421875|0.078154609375|96700|2023-07-30|-0.21|2020-03-15|0.5748|2023-07-30
2024-03-03 22:32:36|WEEKLY|09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|40661.425544162|4|4063.1376252907||0|0|-0.15709|44000|-0.04192|20|0.030864197530864|52|32.91|0.01061|0.05154|0.055124573305891|0.20788106460742|52.603322461935|177.33106247205|526.94610778443|0.826|0.435|0.24875|23|17|0.0035365789473684|0.081058657894737|72200|2015-08-23|-0.1855|2020-03-15|0.25207|2011-12-04
2024-03-03 22:32:36|WEEKLY|09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-82344.920089401|20|5498.306696467||0|0|0.17503|64100|0.45779|72|0.4577861163227|72|28.85|-0.06889|-0.01398|-0.016328147571023|-0.0072535008671419|59.931922959068|73.441065694488|79.429987608426|0.577|0.385|0.21477|26|13|0.00080503250975293|0.068533576072822|137500|2023-07-30|-0.19016|2020-03-15|0.27022|2020-09-06
2024-03-03 22:32:38|WEEKLY|09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-10685.788494468|28|756.5461973747||0|0|0.24457|8340|-0.22319|21|-0.22319211244278|21|46.31|0.08747|0.20037|0.16994901512535|0.23749505746754|132.81073542245|154.61732442961|215.50387596899|0.563|0.438|0.29243|16|5|0.00308484375|0.09472484375|27450|2022-05-29|-0.21671|2020-03-15|0.52778|2020-09-06
2024-03-03 22:32:39|WEEKLY|09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|139687.17680511|49|20555.97098945|1.5077|1|2|1.29517|204500|0.0089|41|0.024|65|37.29|0.03364|0.09668|0.1297871267978|0.37379570255807|109.13593229718|251.66283558854|539.57783641161|0.529|0.294|0.29848|17|8|0.0045835923753666|0.098078651026393|214500|2024-03-03|-0.31483|2020-03-15|0.2919|2023-07-30
2024-03-03 22:32:39|WEEKLY|09218|43427|/equities/samsung-card|KRX300/KOSPI|33568.88897355|26|1304.333307935|0.2291|1|1|0.22913|37550|-0.07885|10|-0.078854484493662|10|39.16|-0.03971|0.00773|-0.017049674861955|-0.042282802302657|74.250799136124|67.604162082381|79.13593256059|0.684|0.421|0.16084|19|10|0.00030131339401821|0.051580234070221|66000|2010-12-05|-0.13462|2011-09-25|0.27685|2016-01-31
2024-03-03 22:32:40|WEEKLY|09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|8639.0249013768|2|1963.6583662077|0.3646|1|2|0.10842|14620|-0.4504|13|-0.45039682539683|13|43.6|0.18492|0.33752|0.53422640645408|0.4751327131294|218.01942749938|131.9402736|83.542857142857|0.6|0.4|0.49661|5|3|0.0045205936073059|0.14396191780822|134200|2020-09-06|-0.37417|2020-03-15|0.33876|2020-05-24
2024-03-03 22:32:41|WEEKLY|09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-56792.910989905|7|3332.3529201429|-0.0556|-1|1|-0.05562|48400|-0.10938|23|-0.10938061292185|23|42.39|0.5177|0.68816|1.0973441783632|1.2925368920167|451.69438033079|843.02795881074|659.40054495913|0.5|0.444|0.25585|18|7|0.0040375422626788|0.08609288686606|347000|2015-08-16|-0.19002|2018-10-21|0.33641|2014-10-26
2024-03-03 22:32:42|WEEKLY|09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9403.8895714221|20|718.02022090871||0|0|0.06177|8050|0.41207|50|0.41207083729267|50|37.3|0.05252|0.12754|0.1880833725992|0.24282940428223|215.71688953288|192.1053095747|47.492625368732|0.45|0.3|0.2973|20|5|0.0010802483660131|0.090554666666667|31550|2011-04-03|-0.247|2020-03-15|0.29611|2020-04-05
2024-03-03 22:32:43|WEEKLY|09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|4120.7571382656|14|657.64017137871|-0.2052|1|1|-0.20519|4745|0.90941|120|-0.2921589688507|26|47.4|0.74474|1.0113|1.6591963419299|2.034090415778|724.48038400873|379.42630656|39.873949579832|0.6|0.4|0.39228|5|3|0.00269448|0.1474454|152300|2017-11-26|-0.55288|2019-08-11|0.47664|2017-06-18
2024-03-03 22:32:43|WEEKLY|09223|43392|/equities/ssangyong-cement|KRX300/KOSPI|6401.650817059|17|187.78306098032||0|0|0.20971|6980|0.32579|94|0.32578712489379|94|44.06|-0.05818|0.14652|0.065127512949252|0.089952357642235|58.403203618638|61.470416037509|91.1227154047|0.529|0.412|0.25009|17|4|0.0023157908496732|0.080330562091503|10750|2009-10-04|-0.79237|2013-05-12|0.35239|2015-07-19
2024-03-03 22:32:44|WEEKLY|09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-68390.044960511|7|2961.3105495773||0|0|0.01157|59800|-0.06909|9|-0.069086196328997|9|34.45|0.01146|0.0746|0.01701936255942|0.011917387116994|85.110133092583|86.884970349429|56.682464454977|0.591|0.364|0.20677|22|10|0.0007430890052356|0.07064914921466|137500|2010-11-07|-0.4356|2013-10-06|0.20685|2020-09-06
2024-03-03 22:32:45|WEEKLY|09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|103983.27342604|25|8619.6198764983|0.2664|1|2|0.19088|108200|-0.23896|10|0.55851715282808|48|26.79|-0.08685|-0.02957|-0.054486851989647|0.040156971238009|42.186544401839|109.33042689626|211.4561550939|0.579|0.316|0.22342|19|8|0.0030727016885553|0.080874634146341|236116|2020-12-27|-0.16943|2020-03-22|0.60771|2016-01-10
2024-03-03 22:32:47|WEEKLY|09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-74735.577600321|15|4293.1059520867|0.045|-1|1|0.04505|63600|-0.27451|29|-0.27450980392157|29|38.6|0.18892|0.35065|-0.2254092305725|-0.2254092305725|35.876140514621|35.876140514621|144.54545454545|0.4|0.4|0.2626|10|3|0.003497675|0.101951825|150800|2022-01-02|-0.26345|2020-03-15|0.3983|2021-04-18
2024-03-03 22:32:47|WEEKLY|09227|43454|/equities/lotte-confectionery|KRX300/KOSPI|25840.700780776|5|2332.4097102714|0.042|1|2|-0.0443|30200|-0.26148|4|-0.1195217395975|8|33.04|-0.09291|0.03318|-0.14099078539345|-0.13689050445822|5.0408795809609|7.2413782611755|3.0109670987039|0.478|0.391|0.20583|23|6|-0.0013410078534031|0.060110497382199|1588000|2011-01-02|-0.90129|2011-03-13|0.51321|2020-05-03
2024-03-03 22:32:48|WEEKLY|09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15478.772843037|40|1361.6412297162|0.0857|1|1|0.08566|16730|0.30429|88|0.35060975609756|76|42.47|-0.02184|0.07945|0.11926402731569|0.16736861068385|181.08440721917|178.25580307435|118.68615209989|0.533|0.333|0.29613|15|7|0.0023521449704142|0.094285029585799|42800|2018-01-28|-0.41626|2018-03-25|0.54889|2018-01-07
2024-03-03 22:32:49|WEEKLY|09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|90699.543134336|13|7417.6182042292|-0.1116|1|1|-0.11163|94700|-0.44074|7|-0.15492957746479|13|31.86|-0.01444|0.06472|-0.14021575439197|-0.072019775058567|13.557560564441|52.791162573384|683.75451263538|0.476|0.286|0.29881|21|9|0.0047141703377386|0.094498164464024|247800|2021-05-02|-0.21929|2012-11-04|0.34222|2015-04-12
2024-03-03 22:32:49|WEEKLY|09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-420546.2029744|8|20848.7343248||0|0|0.09375|348000|0.23218|60|0.23217949640765|60|31.75|-0.03484|0.01175|0.020710861657176|0.030345566847631|114.56940851868|120.56798307514|164.15094339623|0.625|0.458|0.16915|24|9|0.0013173602080624|0.057683459037711|540000|2016-01-24|-0.13427|2016-08-21|0.13896|2023-08-13
2024-03-03 22:32:51|WEEKLY|09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-25394.675332831|20|2426.3623398644|-0.0137|-1|1|-0.01373|22150|-0.09711|22|-0.097107438016529|22|47.29|0.14567|0.28257|-0.16763213863764|-0.21364050111371|21.337775017996|37.250359212143|1072.1200387222|0.5|0.286|0.36509|14|7|0.0073715418502203|0.13138124816446|68209|2020-12-13|-0.26905|2021-01-10|0.45655|2011-11-06
2024-03-03 22:32:52|WEEKLY|09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9229.464005236|15|1685.1607984292|0.3912|1|2|0.32774|13450|0.63757|98|-0.2238676322908|8|44.53|0.31123|0.42224|0.51792629181246|0.9658084640841|1274.9658836834|1514.1474470295|570.64064488757|0.8|0.4|0.30279|15|10|0.0051992815249267|0.10270995601173|41785.69921875|2021-01-10|-0.38162|2016-09-18|0.37234|2014-09-07
2024-03-03 22:32:52|WEEKLY|09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|44544.269470268|17|4046.3425187248|0.0334|1|2|0.00528|47600|0.17365|58|-0.14223440905575|38|30|-0.11481|-0.06672|-0.090289272712845|-0.063197698942011|16.829174877831|54.897089451742|78.547854785479|0.56|0.28|0.25724|25|12|0.0011203394255875|0.077312859007833|142500|2011-07-24|-0.19689|2011-10-09|0.47049|2021-02-07
2024-03-03 22:32:53|WEEKLY|09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|19045.247921948|11|2107.7309882842|0.0575|1|2|-0.01935|22800|-0.31803|16|-0.2986083499006|21|29|-0.41306|-0.27052|-0.26891249998459|-0.25663382225965|20.153956459819|29.552555771983|127.73109243697|0.556|0.444|0.39074|9|3|0.0043656826568266|0.12491431734317|40150|2020-08-09|-0.2878|2020-03-15|0.48655|2022-01-16
2024-03-03 22:32:54|WEEKLY|09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|138864.97225643|11|17025.482685314|-0.2627|1|1|-0.26272|149300|-0.31579|8|0.32609932830293|37|35.29|0.1356|0.18319|0.26232037439064|0.45502365708226|161.02933904395|235.35075348789|181.85140073082|0.571|0.429|0.33355|7|4|0.0048236186770428|0.097080311284047|263000|2023-09-17|-0.24496|2020-03-22|0.27105|2020-03-29
2024-03-03 22:32:55|WEEKLY|09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-104027.05902|22|8818.3160269069||0|0|-0.03292|91000|0.04037|41|0.76923076923077|61|41.44|0.01434|0.07185|0.049346385616276|0.072224504999998|120.98316835708|128.87803528812|83.10502283105|0.611|0.389|0.28052|18|10|0.0016538852672751|0.084704224250326|175500|2012-03-11|-0.38449|2020-03-15|0.39356|2020-03-29
2024-03-03 22:32:56|WEEKLY|09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-6057.932544646|6|975.84703776267||0|0|-0.21037|4200|-0.43485|7|-0.43485342019544|7|48.29|0.27892|0.39936|0.55550287755012|0.74379772407044|581.15649737223|280.25680627141|50.785973397823|0.714|0.429|0.37327|14|7|0.0032130102790015|0.12171671071953|181570.59375|2019-03-17|-0.58295|2019-09-29|0.59902|2020-11-22
2024-03-03 22:32:56|WEEKLY|09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-32623.99880673|28|1741.3329355768|0.097|-1|1|0.09704|27450|-0.15673|8|-0.15672676837725|8|33.73|-0.04088|0.03211|0.087015784024329|0.090239962142079|157.51764113005|125.34491276743|99.818181818182|0.636|0.409|0.25356|22|13|0.0014409752925878|0.076640065019506|63800|2011-07-31|-0.21786|2020-03-15|0.46154|2020-04-12
2024-03-03 22:32:57|WEEKLY|09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|28632.381762376|62|4516.6832701036||0|0|0.95506|34800|0.31274|99|-0.20864381520119|13|47.2|0.03044|0.11583|0.1940046963817|0.31325239873005|378.18283573878|345.30500951315|828.57142857143|0.733|0.4|0.35773|15|9|0.0055952015604681|0.11046503250975|46750|2023-12-31|-0.26641|2020-03-15|0.5445|2015-06-28
2024-03-03 22:32:58|WEEKLY|09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1327.5085786179|13|136.18539485209|0.0288|1|2|-0.03373|1690|0.86097|130|-0.24251960104853|11|2.34|-0.01332|0.0493|0.034911616056032|0.10418093239214|1043.57458119|125666.399496|25.186289120715|0.573|0.35|0.07922|220|6|0.0037054562737643|0.076016406844106|91900|2018-02-18|-0.87123|2018-02-25|0.46673|2020-08-02
2024-03-03 22:33:00|WEEKLY|09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-17210.932116618|51|1144.6680685139|0.4394|-1|1|0.43944|14880|-0.22548|13|-0.22548361684125|13|44|0.0069|0.04474|-0.16392301849408|-0.16392301849408|69.52401328|69.52401328|22.843457836319|0.5|0.5|0.28371|4|3|-0.0045797787610619|0.091721637168142|92975|2021-08-08|-0.27731|2020-03-22|0.23643|2020-03-29
2024-03-03 22:33:00|WEEKLY|09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-30076.106374973|62|1600.3687916577|0.3146|-1|1|0.31456|24950|-0.07143|44|-0.071428571428571|44|31.05|-0.09134|-0.05009|-0.088456560308263|-0.057760921613557|18.865171751249|54.035112475678|42.649572649573|0.8|0.45|0.21329|20|13|-6.4809384164223E-5|0.070208782991202|71400|2011-02-20|-0.49533|2012-04-08|0.20078|2016-02-21
2024-03-03 22:33:01|WEEKLY|09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6845.4985461926|26|396.26539252801|0.2372|1|2|0.20305|8040|-0.04829|31|-0.048287671232877|31|34.98|0.15432|0.23619|0.19939218144668|0.306912064961|1363.8841873487|3989.2216725266|8288.6597938145|0.6|0.433|0.19738|60|21|0.0038889783427495|0.075760743879473|10880|2011-11-20|-0.26205|2000-05-21|0.45025|1999-05-02
2024-03-03 22:33:02|WEEKLY|09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-56983.536787213|16|3369.5122624042|-0.0429|-1|1|-0.04286|47450|0.06808|49|0.068075117370892|49|28.85|-0.05635|0.00253|0.013767524374245|0.030776342164971|89.094126061483|99.410913080461|193.67346938776|0.45|0.35|0.24885|20|6|0.0025671790540541|0.081094003378378|131500|2015-06-21|-0.19147|2014-10-19|0.30513|2015-05-17
2024-03-03 22:33:03|WEEKLY|09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|51925.522435075|16|4432.2382434492|0.3041|1|2|0.27273|65800|-0.24345|24|-0.24345146379045|24|32.78|-0.04318|0.01637|-0.035262418097085|0.042173417911373|30.885696353143|91.327704530951|182.77777777778|0.652|0.435|0.23355|23|13|0.0022000520156047|0.079985981794538|205000|2015-07-26|-0.29382|2020-03-22|0.26027|2020-03-29
2024-03-03 22:33:04|WEEKLY|09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-38018.394620025|2|2997.7982066749||0|0|0.02564|28500|1.98727|100|1.9872654868503|100|37.08|0.07528|0.19503|0.31163814299779|0.62464878109318|179.14578230377|255.05250176303|251.1013215859|0.417|0.25|0.29295|12|4|0.0044781838565022|0.097570044843049|58300|2022-03-27|-0.2545|2020-03-22|0.28767|2020-02-09
2024-03-03 22:33:05|WEEKLY|09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-32025.532183771|4|3533.5107279238||0|0|0.02594|20650|-0.24798|35|-0.24797825998859|35|30.64|-0.14542|0.03839|0.018912492158846|0.062126299985959|60.983146595117|112.19211604076|462.27893440788|0.545|0.5|0.41012|22|6|0.0089567208271787|0.14682670605613|66300|2021-02-28|-0.35286|2020-12-27|1.29195|2020-12-20
2024-03-03 22:33:06|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
2024-03-03 22:33:06|WEEKLY|09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|56534.73678753|56|8671.7544041567|4.6629|1|2|4.41161|84800|-0.11135|39|1.7169487454392|94|41.82|0.00084|0.14601|0.1542627297978|0.25741477977554|295.02377045243|330.44660179459|1730.612244898|0.765|0.471|0.25773|17|7|0.0064240992167102|0.093096592689295|91300|2024-03-03|-0.60541|2012-03-04|0.59455|2023-07-16
2024-03-03 22:33:07|WEEKLY|09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-14530.185272891|14|675.06175763047||0|0|0.04955|12660|-0.18684|16|-0.18684127069765|16|47.79|0.33683|0.44624|0.98089439715667|1.6837668680658|372.03862094254|444.29232484252|301.78784266985|0.357|0.214|0.24577|14|4|0.0032212903225806|0.086897140762463|41400|2014-08-31|-0.2042|2020-03-15|0.23885|2011-08-21
2024-03-03 22:33:09|WEEKLY|09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-27191.34633636|37|2405.4487787866||0|0|0.43013|19200|-0.22657|10|-0.22656697241019|10|23.83|0.65114|1.42083|2.2397648800016|2.2397648800016|587.82955090751|587.82955090751|151.82666455796|0.5|0.5|0.45628|6|0|0.013095865921788|0.16084391061453|281271|2021-01-10|-0.32362|2021-12-19|0.98911|2020-11-08
2024-03-03 22:33:09|WEEKLY|09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|61475.638168354|28|8498.9392953252|-0.0994|1|1|-0.09937|71600|0.64144|22|0.64143906787712|22|38.53|-0.00805|0.20093|0.21269144365338|0.51116825629466|118.40842351459|828.45075976879|3434.0527577938|0.765|0.471|0.33809|17|9|0.0078370381231672|0.10863910557185|107300|2023-04-16|-0.38622|2020-03-22|0.39|2011-06-05
2024-03-03 22:33:10|WEEKLY|09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|5983.5936451643|30|402.8256564523|-0.1711|1|2|-0.2703|6290|-0.37261|15|-0.070589066539744|14|38.29|0.1827|0.31038|0.18189738084642|0.38249733292607|83.687569994378|244.45266850898|214.67576791809|0.647|0.353|0.39473|17|7|0.0061601617647059|0.11727592647059|31650|2019-01-27|-0.81118|2013-03-10|0.52542|2012-07-29
2024-03-03 22:33:11|WEEKLY|09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|365584.7505018|5|14707.905628063|-0.0337|1|1|-0.03373|401000|-0.13414|44|-0.13414491990324|44|40.26|0.05529|0.10242|0.043548683233723|0.075675980147044|122.11821110687|126.78150851017|291.63636363636|0.684|0.368|0.18831|19|11|0.0022634460338101|0.060150143042913|1466000|2015-08-16|-0.15199|2015-09-06|0.39659|2015-08-09
2024-03-03 22:33:11|WEEKLY|09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|5590.6486837322|8|656.91984762289||0|0|-0.13474|6550|0.01304|31|0.40361411400004|33|40.11|-0.04072|0.05637|0.030793140310907|0.077147879601593|111.88438525626|128.54013778111|49.237014207321|0.579|0.316|0.24594|19|6|0.00066954486345904|0.084163120936281|42318.19921875|2020-07-26|-0.30562|2021-10-03|0.34278|2020-04-05
2024-03-03 22:33:13|WEEKLY|09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-10992.782146847|22|670.92738228235||0|0|0.172|9050|-0.14942|8|-0.14941634241245|8|32.77|-0.10311|-0.00727|-0.029439922330074|-0.060628985445907|34.341633131471|58.004476220475|40.156187602609|0.5|0.227|0.33241|22|10|0.0013175202156334|0.10330582210243|54088|2009-11-01|-0.30733|2011-06-19|0.40461|2009-08-16
2024-03-03 22:33:14|WEEKLY|09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6868.7966462284|89|439.59888207615|0.5304|-1|1|0.53043|5400|-0.18567|4|-0.18566602282645|4|56.42|0.19061|0.59799|0.63113001822511|0.91108965103827|2723.2996559114|2556.1853546391|438.31168831169|0.75|0.5|0.37338|12|5|0.0065481699346405|0.12755098039216|26350|2018-04-15|-0.29305|2019-02-10|0.973|2020-03-29
2024-03-03 22:33:14|WEEKLY|09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-222452.19987884|20|18884.06662628||0|0|0.22549|158000|0.68195|45|0.68194686086669|45|48.06|0.22507|0.37175|0.67062155607917|0.89042597607969|1913.3177476038|1351.5213006195|1289.4801273158|0.625|0.438|0.30754|16|7|0.0057156979695431|0.10223695431472|700092|2018-07-15|-0.42408|2020-04-26|0.33908|2013-09-29
2024-03-03 22:33:15|WEEKLY|09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14424.736806277|2|825.08773124089|0.0025|1|2|-0.02712|16500|0.40491|131|0.33802816901408|72|58.77|0.19285|0.26988|0.27420332146397|0.45443815104562|696.59204602401|615.14159440913|264.97510839891|0.846|0.462|0.2445|13|7|0.0029904052287582|0.084665163398693|62000|2015-07-12|-0.28038|2015-07-12|0.65333|2020-11-08
2024-03-03 22:33:16|WEEKLY|09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-29888.595488766|35|1847.8270000537||0|0|0.1152|27650|-0.15754|20|-0.15754027249194|20|40.78|0.11429|0.40471|0.08525865187982|0.13185793179943|123.92244053887|147.51857627469|515.85820895522|0.5|0.389|0.24641|18|3|0.0039945703125|0.080603033854167|89900|2015-07-26|-0.39394|2011-09-25|0.27607|2011-11-06
2024-03-03 22:33:17|WEEKLY|09261|43764|/equities/f-f|KRX300/KOSPI|13404.61132791|5|1856.3064931022||0|0|-0.156|16610|0.05886|34|0.058864212600514|34|44.88|0.17216|0.39484|0.16788785855363|0.27937834768514|157.9639329724|221.44320120768|555.51839464883|0.588|0.412|0.32469|17|8|0.0049798044328553|0.09729185136897|90250.1015625|2021-05-02|-0.53074|2016-03-20|0.61972|2022-11-13
2024-03-03 22:33:18|WEEKLY|09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|61603.332668324|66|6779.1001795526|0.5608|1|1|0.56078|79600|0.14716|28|1.3136559445536|18|41.41|0.02747|0.11341|0.16922197994932|0.45560120123186|194.27674098989|242.39875360304|274.95682210708|0.412|0.176|0.2099|17|5|0.0023856176853056|0.069494239271782|146500|2021-01-31|-0.1517|2020-03-15|0.30334|2021-01-10
2024-03-03 22:33:19|WEEKLY|09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18417.618468205|23|2111.8187122261||0|0|0.40665|22000|0.51049|103|1.5537196084165|77|82.78|0.56317|0.65611|0.50377733995336|0.60699842329829|556.71024712155|310.39209965462|107.1393785916|0.556|0.333|0.31626|9|4|0.0033273794002608|0.091747131681877|86700|2020-12-27|-0.80743|2012-03-11|0.62623|2020-12-13
2024-03-03 22:33:19|WEEKLY|09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-52322.032047332|23|4514.1096141996||0|0|0.00114|44000|0.71763|46|0.71762657986171|46|47.07|0.4731|0.57869|2.0960070891481|2.0960070891481|2327.9666681349|2327.9666681349|1097.2568578554|0.286|0.286|0.28189|14|3|0.0057642437591777|0.1063853010279|63900|2023-07-16|-0.20252|2015-08-23|0.30141|2016-02-21
2024-03-03 22:33:20|WEEKLY|09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6869.6545549421|38|426.30672983437||0|0|0.57024|6180|-0.04594|46|-0.045936000712709|46|40.61|0.01671|0.07497|0.042126513465238|0.04443254023396|98.329173479049|102.95315036907|31.212121212121|0.667|0.389|0.21722|18|9|4.3281250000002E-5|0.079300651041667|141500|2016-01-31|-0.30807|2023-06-25|0.29944|2020-04-12
2024-03-03 22:33:22|WEEKLY|09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|98477.265903301|4|6508.1382061088|-0.0354|1|1|-0.03535|114600|0.19458|69|-0.26114350829814|21|28.22|-0.12026|-0.00194|-0.0097154496466044|0.074714660687643|28.805854104969|104.64563768993|238.85947726041|0.63|0.333|0.25605|27|11|0.0030891764705882|0.087513607843137|286500|2020-12-27|-0.25943|2020-12-27|0.48772|2020-12-20
2024-03-03 22:33:22|WEEKLY|09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-23441.088772427|32|1792.2451832397||0|0|0.1988|19990|-0.25964|25|-0.25964391691395|25|34.78|-0.00447|0.12484|0.17455259024459|0.23702773460468|188.19198261713|236.55339391701|294.83775811209|0.611|0.5|0.26843|18|6|0.0038595433789954|0.10012665144597|78000|2021-09-19|-0.25329|2020-03-15|0.40922|2020-06-14
2024-03-03 22:33:23|WEEKLY|09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37678.973305158|17|3271.3080084526|0.2224|1|1|0.22241|46350|-0.14793|19|-0.147925|19|27.8|-0.05906|-0.01462|-0.10298605383804|-0.096666913164946|33.910569676226|52.737732368122|84.400094688348|0.6|0.4|0.24547|15|8|0.00096718244803695|0.076501408775981|72000|2021-10-24|-0.2282|2016-01-17|0.38539|2017-04-23
2024-03-03 22:33:24|WEEKLY|09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6026.358331412|5|670.33492546688|0.0357|1|2|-0.16984|6550|-0.358|17|0.32497149372862|30|40.26|-0.01707|0.04848|-0.040153447643723|-0.022126044094502|51.885328315233|72.4535106045|38.529411764706|0.579|0.474|0.18629|19|8|-0.00019417425227568|0.065026202860858|17600|2009-06-07|-0.20162|2015-11-22|0.29133|2024-02-04
2024-03-03 22:33:25|WEEKLY|09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-27616.89229456|32|1880.6307648535|0.2972|-1|1|0.29716|21050|-0.20872|18|-0.20871862615588|18|44.9|0.18715|0.26689|0.41431916815705|0.76561655361041|283.12720878411|242.57306217181|286.39455782313|0.6|0.3|0.26209|10|6|0.00408775|0.090010833333333|67800|2021-08-15|-0.22512|2018-10-28|0.32138|2017-11-26
2024-03-03 22:33:26|WEEKLY|09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|34647.81058085|5|2684.0631397168|0.072|1|1|0.07205|43150|-0.11806|26|0.19800332778702|36|46.29|0.17132|0.26399|0.42501419851897|0.5619138183812|800.05942336289|650.77774248084|575.33333333333|0.588|0.412|0.22886|17|8|0.0035857395701643|0.078995385587863|58900|2017-10-22|-0.15815|2020-03-15|0.21266|2009-09-13
2024-03-03 22:33:27|WEEKLY|09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|13982.127349265|12|1269.4821615027|0.0662|1|2|-0.04198|16660|-0.21542|18|-0.21542382220382|18|35.26|-0.00992|0.12515|-0.1745839031789|-0.029384843445763|5.4529478681259|54.668747315044|213.86392811297|0.474|0.368|0.32759|19|5|0.0039006020558003|0.10436406754772|50300|2021-04-11|-0.25823|2014-12-28|0.48352|2014-11-30
2024-03-03 22:33:28|WEEKLY|09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|35325.194241942|11|3479.7818179044|0.0327|1|2|-0.09875|39700|1.03772|93|1.0377222282108|93|55.71|0.03679|0.33079|0.27426403864692|0.79234843892275|75.056065577004|315.22917084|63.52|0.429|0.286|0.32707|7|1|0.002231475|0.110586525|150700|2021-01-31|-0.32258|2017-12-10|0.71019|2017-11-26
2024-03-03 22:33:28|WEEKLY|09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-19060.505370008|19|937.87037197868|-0.0557|-1|1|-0.05566|16500|-0.20174|6|-0.20173646578141|6|32|-0.0663|0.09065|-0.082598202216487|-0.22276604514728|14.554752760454|8.9951896695764|12.890625|0.6|0.35|0.27278|20|9|-0.00049095744680851|0.08509943768997|165000|2015-08-16|-0.79117|2017-06-04|0.20022|2014-08-24
2024-03-03 22:33:29|WEEKLY|09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21322.584048485|133|1331.8526182633||0|0|0.46815|19120|0.35162|66|0.35162029200618|66|39.81|-0.04918|0.04816|0.088719631793144|0.13239512598089|140.68731368042|170.18558031671|206.25674217907|0.438|0.375|0.20872|16|4|0.0019773472041612|0.074522054616385|51200|2021-05-16|-0.17551|2020-03-15|0.34232|2020-05-17
2024-03-03 22:33:31|WEEKLY|09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|32935.835044302|50|4420.0465882299|0.3212|1|2|0.2224|37650|-0.32394|13|-0.035714285714286|28|27.22|-0.11104|-0.01877|-0.097560893182917|-0.1084637418127|21.912079286618|34.627536310237|452.41528478731|0.522|0.348|0.29506|23|9|0.0041091555555556|0.095382059259259|55100|2021-11-28|-0.22493|2015-08-23|0.31867|2012-01-08
2024-03-03 22:33:31|WEEKLY|09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-14807.438256377|31|1052.7154966938|0.0331|-1|1|0.03315|12250|-0.12102|26|-0.12101718526665|26|40.69|-0.16109|-0.00728|-0.053120031507616|-0.049062023464031|42.516544610879|56.875942264855|48.902195608782|0.625|0.438|0.34969|16|6|0.0018422760646109|0.11602810572687|50200|2013-04-21|-0.37802|2013-06-09|0.61417|2019-12-08
2024-03-03 22:33:32|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
2024-03-03 22:33:33|WEEKLY|09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-9874.7805104653|21|989.32534267617|0.038|-1|1|0.03803|6830|-0.11117|8|-0.1111706512173|8|41.31|0.00049|0.17686|0.039624717017757|0.046600461948429|84.063977854599|110.77405308421|109.75413787562|0.438|0.313|0.36674|16|5|0.0040471953010279|0.1256753010279|46700|2016-03-06|-0.48658|2013-11-03|0.65154|2023-08-20
2024-03-03 22:33:33|WEEKLY|09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15963.844221137|49|1952.5495274133||0|0|-0.168|19760|0.05441|64|0.054413542926239|64|37.29|0.0037|0.09872|-0.091041344238405|-0.13497776842589|52.365096008284|46.396633123302|100.30456852792|0.353|0.294|0.29045|17|4|0.0021917302052786|0.10076819648094|48850|2021-01-24|-0.32039|2011-08-14|0.30166|2019-05-19
2024-03-03 22:33:35|WEEKLY|09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-11688.394879338|17|575.95713433102|0.0149|-1|1|0.01485|9950|0.23205|92|-0.050704225352113|54|41.63|0.0146|0.07577|0.17937547376758|0.32682019344687|242.28546647776|217.77411246584|23.775388291517|0.438|0.188|0.24303|16|7|-0.00061441348973607|0.080014736070381|50600|2014-03-16|-0.24246|2014-08-03|0.22887|2023-05-21
2024-03-03 22:33:36|WEEKLY|09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19797.048898326|49|817.9402508461|-0.0803|1|1|-0.08028|20050|0.16992|74|0.16991643454039|74|65.36|0.07405|0.11359|0.14444790867091|0.12597473300021|184.32286515946|151.29016954172|122.53254293223|0.455|0.364|0.20347|11|5|0.0011315123859192|0.065270951760104|32700|2018-08-05|-0.15276|2018-08-12|0.19543|2016-10-16
2024-03-03 22:33:37|WEEKLY|09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14425.815606372|25|579.72813120939||0|0|0.1331|16430|0.18768|88|0.68396226415094|83|35.48|0.00039|0.05122|0.095220646345122|0.10498492969461|173.2061909466|154.45756040141|99.878419452887|0.381|0.286|0.16328|21|5|0.00074016905071521|0.055032262678804|21950|2021-09-19|-0.17356|2020-03-22|0.19048|2020-09-27
2024-03-03 22:33:37|WEEKLY|09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-37450.153393958|20|2763.3649651953||0|0|-0.16179|33750|-0.09502|27|-0.095015576323987|27|41.33|0.18441|0.26538|0.48340160370332|0.57770742205494|735.58804580518|616.16134874749|992.64705882353|0.556|0.444|0.27527|18|7|0.0048200917431193|0.09221494102228|42400|2023-07-23|-0.18487|2020-03-22|0.47934|2021-01-24
2024-03-03 22:33:38|WEEKLY|09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-5676.7179327985|10|586.40597759949||0|0|0.10059|3800|-0.37221|3|-0.37221396731055|3|42.5|0.01449|0.03853|-0.24058853022821|-0.24058853022821|55.93860016|55.93860016|15.966386554622|0.5|0.5|0.32606|4|2|-0.0082024022346369|0.083774748603352|34250|2021-07-25|-0.29792|2023-12-17|0.36097|2023-12-10
2024-03-03 22:33:40|WEEKLY|09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-195801.60325522|19|15653.97271556||0|0|-0.20153|172300|0.21626|39|0.21625835364103|39|34.08|-0.06529|0.03112|0.12758869495987|0.22335316834953|111.73094488805|172.21965394215|2217.5032175032|0.5|0.417|0.28042|12|3|0.0090176346604215|0.093356533957845|214000|2023-08-13|-0.2598|2020-03-22|0.19412|2020-03-29
2024-03-03 22:33:40|WEEKLY|09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP|60141.923235726|20|5275.7034857922|0.0648|1|2|0.02585|63500|-0.17013|8|-0.15764331210191|20|57.69|0.21001|0.2635|0.31119030620635|0.51419788990151|341.65621972974|395.90874660497|379.10447761194|0.615|0.385|0.24046|13|8|0.0030444863459038|0.075978127438231|112500|2015-09-13|-0.21732|2019-08-18|0.33333|2020-08-16
2024-03-03 22:33:41|WEEKLY|09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-45457.885380026|5|3339.9911473463|-0.0599|-1|1|-0.05995|38900|1.76717|113|1.7671680123537|113|46.8|0.11082|0.2068|0.29373210814884|0.46924125975352|173.51125565067|293.241939582|303.90625|0.5|0.4|0.34513|10|3|0.0045754025423729|0.10139970338983|76200|2021-09-05|-0.20872|2020-03-22|0.23994|2021-02-07
2024-03-03 22:33:42|WEEKLY|09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-57804.448205331|1|4868.1494017771||1|0|0|42700|0.41939|68|0.41938734384103|68|33.69|-0.04523|0.05415|0.0035929259120311|0.14351734637964|31.479735707249|235.22034378567|369.69696969697|0.688|0.438|0.33925|16|7|0.0048692207792208|0.10622395176252|64000|2023-12-03|-0.39675|2016-08-21|0.27907|2018-02-11
2024-03-03 22:33:42|WEEKLY|09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-31579.714281622|20|2511.4760133907|0.1457|-1|1|0.14568|23750|2.81378|57|2.8137807130651|57|43.17|0.37115|0.46085|2.8137807130651|2.8137807130651|381.378|381.378|260.03745095295|0.167|0.167|0.32114|6|2|0.0059926258992806|0.11360625899281|51866.6015625|2020-10-11|-0.29144|2020-03-15|0.26363|2020-02-09
2024-03-03 22:33:44|WEEKLY|09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14718.228749043|22|1449.4282377584|0.0267|1|1|0.02674|16510|0.34899|112|0.24245472837022|64|38.71|-0.08255|0.04929|-0.11490089504203|-0.089326899441756|10.627759725856|30.203639508858|113.08219178082|0.706|0.412|0.22339|17|10|0.0024934315169367|0.07770854197349|64700|2015-06-07|-0.77973|2015-07-05|0.34375|2015-04-12
2024-03-03 22:33:45|WEEKLY|09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-165382.77954639|7|12243.545498304||0|0|-0.14642|142500|-0.05357|34|-0.053571428571429|34|54.5|0.3214|0.41357|0.72682561943328|0.80049704367719|3304.5062345482|1390.5139040811|325.34246575342|0.5|0.357|0.29317|14|5|0.0036590247074122|0.093835318595579|405500|2021-02-21|-0.22041|2011-09-25|0.42424|2020-09-13
2024-03-03 22:33:45|WEEKLY|09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19208.771529051|5|1569.3816871563|0.1114|1|2|-0.00459|21700|-0.17204|34|-0.085995085995086|28|36.43|-0.04633|0.0183|-0.023093062273578|0.030596475901077|55.785078106501|95.742363506808|264.95726495726|0.571|0.333|0.21742|21|11|0.00270244473342|0.077055266579974|35800|2015-08-23|-0.17205|2011-09-11|0.3932|2012-01-08
2024-03-03 22:33:46|WEEKLY|09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37480.928887566|41|2885.7213337301|0.2605|1|2|0.24679|43700|0.8209|68|0.82089552238806|68|34.52|-0.0697|0.02805|-0.082437623702511|-0.01433450975425|23.99968392076|61.867902444459|78.456014362657|0.524|0.333|0.22886|21|8|0.0011569411764706|0.073060209150327|91600|2020-08-16|-0.39735|2012-10-28|0.54545|2020-08-16
2024-03-03 22:33:47|WEEKLY|09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14685.314750896|7|1489.5340975811|-0.0834|1|2|-0.10613|16760|-0.32605|17|-0.32604735883424|17|31.23|-0.16379|0.0155|0.028358401842562|0.049709252834819|76.999960537798|85.906069800636|153.76146788991|0.615|0.385|0.24921|13|6|0.0029455825242718|0.087890606796117|48345|2021-01-17|-0.29839|2019-05-26|0.42342|2019-09-08
2024-03-03 22:33:49|WEEKLY|09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|99403.535162471|1|13398.82161251||0|0|0|143200|0.19441|16|0.19441340782123|16|29.2|-0.04923|0.03401|0.070887962591322|0.11580342390077|67.077514427415|80.804151733993|196.7032967033|0.6|0.467|0.28441|15|8|0.0035288127853881|0.088399315068493|148600|2024-02-25|-0.19129|2020-03-15|0.32924|2021-11-21
2024-03-03 22:33:49|WEEKLY|09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|5026.8005428408|49|689.57854915264|0.1913|1|2|0.05654|5980|0.01565|41|-0.0082373005722075|29|48.62|-0.02688|0.1395|0.14452142045526|0.14866422194897|144.83100545415|113.83539770909|83.263714842662|0.538|0.385|0.31214|13|4|0.0020534411764706|0.098879529411765|10393|2011-11-27|-0.55336|2015-06-21|0.29808|2014-05-18
2024-03-03 22:33:50|WEEKLY|09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|-147274.08720843|4|6841.3624028085||0|0|0.01336|125500|-0.11927|14|-0.11926668655158|14|31.75|-0.08364|0.04336|-0.050005162599144|-0.065376219972551|9.6381809684497|14.949212894971|14.799528301887|0.708|0.375|0.19193|24|10|2.2888888888889E-5|0.060569437908497|1956660|2014-07-20|-0.89044|2014-08-10|0.17377|2015-04-19
2024-03-03 22:33:51|WEEKLY|09299|43717|/equities/hd-greenfood|KRX300/KOSPI|3900.9013391329|5|409.2609745907|0.0751|1|2|-0.09989|4235|-0.16395|9|-0.16394929293438|9|44.53|-0.01554|0.03281|0.04362033443452|0.091572292769478|97.683201033098|118.14131657067|74.298245614035|0.471|0.294|0.19416|17|7|0.00064064388961892|0.062824651773982|28500|2015-08-30|-0.34597|2018-03-18|0.33286|2024-02-04
2024-03-03 22:33:51|WEEKLY|09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-14898.098294506|8|812.69943150203||0|0|0.0249|12530|-0.26739|18|-0.26738882554162|18|36.85|-0.07452|-0.03316|-0.064067102573326|-0.028606188917598|36.914566108157|70.083016344636|73.27485380117|0.55|0.4|0.23357|20|10|0.00084987903225806|0.077990846774193|49600|2014-03-30|-0.20477|2015-06-21|0.20495|2016-04-10
2024-03-03 22:33:53|WEEKLY|09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-62462.886303485|20|4780.9501950034||0|0|0.0958|53800|0.32639|50|0.32639443104769|50|55.83|0.10193|0.21944|0.066712945208274|0.26759642694437|75.647165586429|163.01160536661|97.430232347562|0.667|0.5|0.34413|6|3|0.0026329378531073|0.10490251412429|108500|2018-02-04|-0.26506|2020-03-15|0.34326|2021-03-14
2024-03-03 22:33:54|WEEKLY|09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16620.092168944|9|1640.4723493169|0.0579|1|1|0.05794|20450|-0.20804|35|-0.20804289544236|35|27.08|-0.24623|-0.17932|-0.21279884871054|-0.089002979831917|6.0974606742995|58.974518586475|280.47893632092|0.769|0.385|0.30485|13|8|0.0049603055555556|0.094843722222222|28750|2020-09-13|-0.17018|2020-03-01|0.26209|2020-08-30
2024-03-03 22:33:55|WEEKLY|09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|92148.31002301|30|6742.8606644086|0.1647|1|1|0.16471|108900|0.06678|86|0.066783176886507|86|29.24|-0.01394|0.05473|0.096517958170318|0.12823577466703|83.575929282046|103.54775413464|366.90138472423|0.56|0.48|0.20654|25|10|0.0040295789473684|0.073988657894737|247500|2015-07-05|-0.13333|2014-02-09|1.91816|2013-04-21
2024-03-03 22:33:55|WEEKLY|09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21838.310371999|7|914.17981246845|-0.0761|-1|1|-0.07612|19650|-0.05202|12|-0.052023736921874|12|31.79|0.03225|0.08448|0.13721073544626|0.31185631977118|113.78931229952|264.77111322959|305.12422360248|0.542|0.333|0.20573|24|9|0.0025937061118335|0.070237867360208|57300|2014-08-24|-0.25448|2015-08-23|0.20645|2020-04-05
2024-03-03 22:33:56|WEEKLY|09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|22687.042998776|33|1479.420648437|-0.0518|1|2|-0.14875|23750|0.44144|144|1.4590060918639|18|56.62|0.19182|0.28815|0.33642311968718|0.68281224254746|782.97968735991|651.38154540915|336.44992208528|0.692|0.308|0.28902|13|6|0.0036934505208333|0.091178138020833|112000|2020-09-13|-0.30237|2020-10-18|0.9106|2020-09-06
2024-03-03 22:33:57|WEEKLY|09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI|24348.570946838|45|3012.8684144027|0.0905|1|1|0.09051|24700|0.09703|32|0.097026604068858|32|58.29|0.02444|0.08436|-0.086856845687069|-0.042322942985463|67.380988655972|86.436858475475|57.441860465116|0.571|0.429|0.23769|7|4|0.00027721238938053|0.079410486725664|65667|2015-08-23|-0.19784|2015-08-30|0.27708|2023-09-24
2024-03-03 22:33:58|WEEKLY|09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1399.4966272376|7|534.77887886082|-0.2034|1|1|-0.20342|2565|0.17053|27|-0.28165603919493|13|32.14|-0.10858|-0.01434|-0.089757134894732|0.1649963548298|14.602697929796|124.78908184341|36.331444759207|0.476|0.19|0.38629|21|8|0.0015556093979442|0.11160205580029|35450|2020-09-13|-0.37358|2023-10-08|0.62755|2023-09-17
2024-03-03 22:33:59|WEEKLY|09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-21043.714835837|24|1244.5716119458||0|0|0.19671|17070|-0.13105|37|-0.30543933054393|39|36.56|0.12075|0.25823|0.57722742186818|1.0000674744725|186.45598202271|334.67088456343|497.66763848397|0.444|0.278|0.31082|18|7|0.0045444640234949|0.10251237885463|33900|2022-09-18|-0.44152|2012-04-22|0.34742|2016-07-24
2024-03-03 22:33:59|WEEKLY|09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9101.5565216765|5|945.07973914734|0.0684|1|1|0.06843|10930|0.48756|50|0.48756218905473|50|45|-0.0557|0.14166|-0.17310066931765|-0.043831320183731|11.315078462318|66.192620551499|194.31111111111|0.467|0.333|0.34762|15|5|0.0040157879234168|0.11768424153166|39400|2020-09-06|-0.46126|2021-03-14|0.5725|2020-08-30
2024-03-03 22:34:00|WEEKLY|09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2403.7046210465|39|120.40154034882||0|0|0.25138|2040|-0.16472|26|-0.16471975127629|26|36.5|0.01742|0.16748|0.16637766669381|0.30570159833157|49.072362327682|171.79257491683|162.9392971246|0.75|0.5|0.29691|20|8|0.0030555598958333|0.096460963541667|19200|2016-05-29|-0.25333|2016-06-19|0.75039|2020-09-06
2024-03-03 22:34:01|WEEKLY|09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|2646.93470086|3|339.41958974199|0.0382|1|1|0.03824|3530|-0.21108|12|-0.21107738973193|12|45.13|-0.10295|0.05333|-0.080392021491242|-0.080392021491242|63.003836759084|63.003836759084|69.12081456824|0.333|0.333|0.385|15|3|0.0026129160530191|0.11487288659794|19350.69921875|2018-04-22|-0.30631|2013-05-05|0.83619|2020-03-29
2024-03-03 22:34:02|WEEKLY|09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|62812.9471162|13|3524.338465687|-0.0179|1|1|-0.01786|71500|-0.00831|40|-0.11364363901787|5|26.8|0.03666|0.15401|0.022573649904703|0.041824180069519|109.86243302661|133.59393159163|398.3286908078|0.56|0.36|0.29762|25|12|0.0055589442815249|0.098575293255132|218500|2022-03-27|-0.35402|2011-10-30|0.52905|2015-12-27
2024-03-03 22:34:03|WEEKLY|09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-18472.458610323|50|895.81953677427||0|0|0.32429|15440|-0.15702|13|-0.15702101326844|13|36.58|0.27724|0.37178|0.48137540587761|0.67529951121482|586.95215309056|565.07279125285|268.52173913043|0.75|0.5|0.27173|12|5|0.0049566803278689|0.088535368852459|72900|2020-08-30|-0.21881|2020-03-15|1.3|2014-10-19
2024-03-03 22:34:03|WEEKLY|09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|17268.589476063|36|1469.4138808279|0.0831|1|2|-0.04895|20400|0.07971|37|0.079710144927536|37|57.15|0.13872|0.2335|0.28068629368463|0.28068629368463|158.6344415398|158.6344415398|680|0.308|0.308|0.27028|13|4|0.0042968766066838|0.094689807197943|70000|2015-10-11|-0.26389|2020-03-22|0.36019|2020-08-16
2024-03-03 22:34:04|WEEKLY|09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14396.215818623|18|1860.6325175573|0.2993|1|2|0.23333|17020|0.34605|65|0.34604647081452|65|43.94|-0.04672|-0.00324|-0.0057158798268677|0.08950716653305|59.384546727848|124.58412097357|247.27589713788|0.529|0.353|0.22403|17|8|0.00248|0.073550078534031|27000|2013-09-22|-0.28442|2023-12-17|0.43645|2023-12-10
2024-03-03 22:34:06|WEEKLY|09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10658.0272061|9|755.2823050233||0|0|-0.10459|11130|-0.15336|39|-0.15335689045936|39|32.62|-0.01367|0.05264|-0.072086297207847|-0.069890471978606|46.263909639186|60.169074243066|23.139293139293|0.692|0.462|0.25898|13|6|-0.0015331712962963|0.08838037037037|49150|2015-11-15|-0.31806|2020-03-22|0.33596|2020-03-29
2024-03-03 22:34:07|WEEKLY|09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|9791.3007070538|28|887.10978788386|0.2347|1|1|0.23468|11890|0.32183|93|0.38792264413432|78|43.41|-0.04872|0.16931|0.15387058917246|0.15056678596852|306.0456263499|213.03458529264|106.59852967545|0.529|0.353|0.23997|17|5|0.0026747058823529|0.084541960784314|28071|2011-01-16|-0.80765|2013-02-24|0.38629|2011-01-09
2024-03-03 22:34:07|WEEKLY|09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-2601.767482164|20|134.51658831873||0|0|-0.06112|2170|0.22597|67|0.22596799196465|67|40.56|0.11647|0.22511|0.23901607721953|0.41053835334209|96.679861024707|292.20204193376|249.71231300345|0.625|0.438|0.36177|16|8|0.0049516467065868|0.1180605988024|8771.400390625|2017-12-03|-0.37157|2012-05-06|0.68641|2015-07-05
2024-03-03 22:34:08|WEEKLY|09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-48782.884000584|22|2118.6644770515||0|0|-0.05959|44450|-0.17421|24|-0.1742125984252|24|53.43|0.12105|0.19007|-0.0066246717262397|0.012623794783954|75.055281406225|92.60105205211|251.12994350283|0.571|0.357|0.25984|14|6|0.0023376853055917|0.077676163849155|88500|2015-12-27|-0.20039|2012-05-20|0.40675|2021-01-24
2024-03-03 22:34:09|WEEKLY|09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-39782.619224308|25|2169.2064081027|0.1342|-1|1|0.13421|32900|-0.03185|34|-0.031847133757962|34|41.33|0.27817|0.38865|0.84348559883654|1.0596095731462|1213.4219612661|849.92418514122|269.67213114754|0.444|0.333|0.25725|18|5|0.0031585026041667|0.093170455729167|109500|2018-07-15|-0.24837|2020-03-15|0.33392|2011-12-11
2024-03-03 22:34:11|WEEKLY|09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-46740.378431527|22|2685.2921866774||0|0|0.05104|40900|0.70248|69|0.70247933884298|69|41.83|0.08713|0.14466|-0.081540784038218|-0.042683343403793|33.271811800414|57.836733288486|36.517857142857|0.5|0.333|0.24481|18|8|-0.00014055555555555|0.072399987080103|225000|2014-09-07|-0.1909|2020-03-15|0.34737|2009-05-24
2024-03-03 22:34:11|WEEKLY|09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-16156.192179599|157|656.1682880338||0|0|0.5896|14200|0.14349|90|-0.20964125560538|8|38.25|0.00067|0.1296|0.082706011220198|0.097189819159952|112.55037455388|105.26734587769|51.948051948052|0.5|0.375|0.27574|16|7|0.0014680078125|0.091877799479167|106500|2020-07-26|-0.35435|2015-07-12|0.47239|2020-05-31
2024-03-03 22:34:12|WEEKLY|09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|63125.801643431|5|3487.2595069707|0.0083|1|1|0.00831|72800|-0.06198|36|-0.06198347107438|36|40|0.06942|0.17176|0.16949639859808|0.17345569296814|315.6187334711|239.31548453537|185.59118951716|0.474|0.368|0.23965|19|7|0.0025631937172775|0.077615104712042|306000|2015-07-12|-0.29074|2015-08-02|0.60494|2015-06-21
2024-03-03 22:34:13|WEEKLY|09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10979.549337729|7|693.10785385476|-0.0433|1|2|-0.08156|12500|-0.28284|12|-0.28283714155265|12|45.57|0.08952|0.13933|0.010080446910837|0.065766177276465|83.935607834387|99.56538140778|49.881084274482|0.571|0.429|0.29231|7|3|0.00056489230769231|0.099097723076923|29793.599609375|2018-04-15|-0.422|2020-03-22|0.69032|2020-03-29
2024-03-03 22:34:13|WEEKLY|09325|1174282|/equities/lx-holdings|KRX300/KOSPI|6620.6266038839|5|342.44273525621||0|0|-0.09661|6920|0.09456|57|-0.28283714155265|12|46.67|0.08649|0.1078|0.094562647754137|0|109.456|100|56.489795918367|0.333|0|0.12564|3|1|-0.0034950694444444|0.040984375|12150|2021-06-06|-0.14694|2021-06-06|0.12813|2024-02-04
2024-03-03 22:34:15|WEEKLY|09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ|-37783.589185436|4|3102.362172061||0|0|-0.12021|32150|0.63494|65|0.63493981115502|65|37.75|0.05163|0.14639|0.14752641597999|0.52650493615718|133.49495738976|729.8726036399|1481.5668202765|0.75|0.417|0.31631|12|6|0.0085031578947368|0.093251469298246|43050|2023-12-03|-0.20087|2020-03-15|0.5756|2018-01-21
2024-03-03 22:34:16|WEEKLY|09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|1820.9840822819|12|250.724695276||0|0|-0.03066|2055|0.10924|77|-0.14815790037607|16|35|-0.08401|0.10012|-0.067218105759385|-0.20003298164152|20.349505697178|11.634751566406|0.037206139393209|0.571|0.381|0.35199|21|10|-0.0048541554959786|0.10532861930295|6224888|2009-06-07|-0.90591|2016-08-14|0.75154|2020-11-15
2024-03-03 22:34:16|WEEKLY|09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|52078.825904794|26|9933.1881462644|0.4484|1|2|0.26287|68700|2.62331|89|2.6233143393634|89|31.05|-0.00219|0.18997|0.37048431533904|0.55167261470933|476.18965637302|608.11661558278|771.91011235955|0.476|0.333|0.26481|21|7|0.0059407090103397|0.09576388478582|119200|2021-11-14|-0.50556|2013-11-10|0.59615|2020-05-17
2024-03-03 22:34:17|WEEKLY|09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2445.012722105|20|153.50424070167||0|0|-0.00829|1946|-0.04455|26|-0.044554455445545|26|37.45|0.00981|0.08855|0.092739830476502|0.11787873185007|78.827563519267|101.09462779899|43.505477308294|0.65|0.45|0.28794|20|12|0.0012666015625|0.10542229166667|8561|2011-04-24|-0.23925|2020-03-15|0.58394|2020-10-11
2024-03-03 22:34:18|WEEKLY|09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|167771.90378562|117|16838.324133672|0.8536|1|1|0.85358|170900|0.04258|63|-0.097278842597603|20|31.1|-0.08388|0.00785|0.015048858129329|0.096662928345447|74.357714359635|153.7401785489|757.87139689579|0.619|0.381|0.26606|21|11|0.0044679843953186|0.084343810143043|239500|2024-01-07|-0.18969|2015-08-23|0.48447|2011-12-11
2024-03-03 22:34:20|WEEKLY|09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|20573.889879996|11|2440.3779264854||0|0|-0.20896|21200|0.42054|164|-0.097278842597603|20|71.67|-0.61933|-0.58886|0.42054054054054|0|142.054|100|86.004056795132|0.333|0|0.35133|3|1|0.0011437777777778|0.088426088888889|74000|2020-05-31|-0.17318|2020-03-15|0.46247|2019-11-17
2024-03-03 22:34:20|WEEKLY|09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|43338.839054697|79|7507.9745982456|7.4531|1|1|7.45313|54100|0.06021|54|-0.019999887943169|20|42|0.04836|0.15857|0.13455389827966|0.17906328540581|405.17216491424|411.25899839664|2725.4408060453|0.63|0.444|0.27135|27|12|0.0050558333333333|0.092175874587459|79600|2023-12-31|-0.27032|2007-07-01|0.50764|2023-08-27
2024-03-03 22:34:21|WEEKLY|09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-15399.712658624|36|748.03244259692||0|0|0.02589|14300|0.01178|41|0.011782759467673|41|52.14|-0.08696|0.20767|-0.14046433015096|-0.22656171158333|12.658435170634|11.517175079172|5.9583333333334|0.5|0.357|0.20883|14|5|-0.00013201307189542|0.064209307189542|927000|2012-04-29|-0.95055|2012-05-06|0.17779|2014-11-23
2024-03-03 22:34:22|WEEKLY|09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6813.9854264872|36|647.44278664723|-0.243|1|1|-0.24298|7010|-0.10156|49|-0.1015625|49|38.89|-0.14458|-0.06166|-0.15877744513494|-0.022283840673575|47.008673628371|94.96420956|96.689655172414|0.444|0.222|0.31762|9|5|0.0019490909090909|0.10065137662338|22150|2021-05-16|-0.23077|2020-03-15|0.21267|2020-08-16
2024-03-03 22:34:22|WEEKLY|09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9095.9976128422|41|521.99920428073||0|0|0.14514|7480|-0.1328|8|-0.13280475718533|8|25.43|-0.18945|0.24153|-0.076978750653274|0.19593193402201|-155.65386397537|164.82889280863|89.324098399809|0.607|0.393|0.32982|28|8|0.0086699867021277|0.113225625|168800|2011-04-17|-0.40705|2014-06-29|3.00431|2011-03-20
2024-03-03 22:34:24|WEEKLY|09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ|6308.1932969754|5|656.99995791778||0|0|-0.07083|7740|0.12892|15|0.1289156626506|15|38.11|0.08744|0.20113|-0.065752863804944|-0.080056213224993|68.038535553558|75.051330295282|40.629921259843|0.556|0.333|0.25033|9|5|-0.0010259365994236|0.074578213256484|19450|2017-07-09|-0.42551|2023-04-30|0.23213|2023-04-02
2024-03-03 22:34:25|WEEKLY|09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI|10149.052745272|34|1288.988491446|0.0299|1|1|0.02993|11010|-0.12199|6|-0.12198792029888|6|25.11|-0.066|0.00356|0.068569875653312|0.051241506592103|106.39181746333|93.500032923798|152.74694783574|0.556|0.444|0.36177|9|4|0.0052918532818533|0.1133461003861|21574.599609375|2020-08-09|-0.27537|2020-03-15|0.53612|2020-06-07
2024-03-03 22:34:25|WEEKLY|09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-16312.66313891|32|819.49713755047||0|0|0.1744|13870|-0.20379|5|-0.20379146919431|5|36.75|0.04364|0.15876|0.19676168843256|0.36572619465031|107.56744153123|375.73842194038|533.46153846154|0.6|0.45|0.29367|20|7|0.005065953002611|0.10134255874674|70200|2020-09-27|-0.3|2020-03-22|0.66163|2010-07-11
2024-03-03 22:34:26|WEEKLY|09339|43983|/equities/lotte-himart|KRX300/KOSPI|-10843.149649923|50|617.86677154928|0.1472|-1|1|0.14723|10020|-0.21927|7|-0.21926910299003|7|38.13|0.02812|0.0855|0.081314908658057|0.023421498969084|159.55609932867|88.651235303161|17.578947368421|0.688|0.375|0.24103|16|10|-0.0013179362670713|0.069237602427921|95000|2011-11-20|-0.2346|2020-03-15|0.35015|2020-04-12
2024-03-03 22:34:27|WEEKLY|09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-18797.852962328|163|917.02762273834||0|0|0.68241|16610|0.78634|36|0.78634458389136|36|30.33|-0.22121|0.06313|0.031721189536411|0.36174107634001|62.221115213357|167.40506676|35.941489591899|0.5|0.333|0.36299|6|1|5.0087209302327E-5|0.10886209302326|119000|2020-11-15|-0.29472|2020-03-15|0.68|2020-05-17
2024-03-03 22:34:28|WEEKLY|09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|47537.987412273|67|9153.6037763181|1.7274|1|2|1.53916|69700|0.11021|44|-0.24457070652832|14|29.1|-0.15513|-0.00318|-0.14218946457699|-0.036458560550651|-2.0175334670028|64.131006303399|198.01136363636|0.619|0.381|0.24068|21|7|0.0032393500738552|0.089630457902511|87800|2024-02-25|-0.5073|2015-06-07|0.63043|2020-08-09
2024-03-03 22:34:29|WEEKLY|09342|103240|/equities/taiwan-semicon|MSCI_EEM|635.56908830908|67|20.226346156548|0.4796|1|2|0.41478|689|0.15304|36|0.70357210259722|58|30.22|-0.01052|0.02756|0.074740850314366|0.17807880245552|205.57539084702|355.38825348914|1263.524693607|0.652|0.391|0.13711|23|10|0.003819776609724|0.041903666228646|709|2024-02-18|-0.10727|2013-07-21|0.15576|2022-11-13
2024-03-03 22:34:30|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
2024-03-03 22:34:30|WEEKLY|09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|-8.345190276969|25|0.8550633557202||0|0|0.32239|5.78|-0.2471|8|-0.24710134329134|8|43.67|0.75744|1.16353|1.6140862635837|1.9547720836653|731.62694195052|459.55600205431|58.383842752778|0.667|0.5|0.47638|6|1|0.0060421328671329|0.17265346153846|66.98999786377|2021-01-17|-0.42434|2019-09-29|0.59701|2020-07-12
2024-03-03 22:34:31|WEEKLY|09345|103325|/equities/mediatek|MSCI_EEM|937.6227288782|21|58.292423707267|0.4013|1|2|0.31235|1105|-0.27964|11|1.1036144578313|67|39.89|0.03246|0.10836|0.20109790341928|0.43656246322585|277.74195022922|534.57588067942|503.14180155153|0.421|0.263|0.19601|19|4|0.0032821722365039|0.06525881748072|1215|2022-01-09|-0.19374|2022-06-26|0.19082|2020-05-03
2024-03-03 22:34:33|WEEKLY|09346|103233|/equities/hon-hai|MSCI_EEM|-108.51825682363|20|2.7589448589511|0.0145|-1|1|0.01449|102|-0.04167|20|-0.041666666666667|20|28.58|-0.04277|0.01137|0.063380629120015|0.065588607516137|208.03512161565|162.50423401706|182.89402754667|0.654|0.423|0.13472|26|12|0.0014468766404199|0.045057611548556|148.62786865234|2017-07-02|-0.11183|2011-08-07|0.25774|2013-08-18
2024-03-03 22:34:33|WEEKLY|09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|55977.801722736|11|2304.4935348613|0.0582|1|1|0.05824|63600|-0.10275|18|-0.0064528683596713|40|38.68|-0.06872|0.09894|0.0087097949058321|0.06771319269663|98.491028322286|140.63206560996|14.024255788313|0.526|0.316|0.18563|19|9|0.002002644295302|0.051230523489933|920000|2013-02-24|-0.98066|2013-03-03|0.18317|2015-11-01
2024-03-03 22:34:34|WEEKLY|09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|-17.141524401778|97|0.69265390289074|0.1562|-1|1|0.15625|15.93|-0.11064|5|-0.11064347955759|5|39.57|0.00615|0.10425|0.12223625742819|0.25668000188451|285.69347993802|426.64511441345|143.77256692117|0.5|0.286|0.17555|28|12|0.0015678322259136|0.058226486710963|37.299999237061|2007-10-21|-0.66359|2005-07-17|0.20181|2008-11-02
2024-03-03 22:34:35|WEEKLY|09349|13195|/equities/qnb|MSCI_EEM|-16.610919948092|65|0.59824820879216||0|0|0.15248|15.23|0.10429|39|0.10429375038645|39|21.93|0.00723|0.05568|0.057422931293069|0.121341244196|219.28841964656|468.87159494387|1546.1928244723|0.519|0.352|0.12145|54|17|0.0030025400641026|0.045275905448718|27|2022-04-17|-0.23842|2000-03-05|0.2573|2005-03-06
2024-03-03 22:34:36|WEEKLY|09350|103225|/equities/united-micro|MSCI_EEM|44.889949215713|12|1.9215417157533|-0.0473|1|1|-0.04734|48.3|0.00733|34|0.0073312261489398|34|28.48|-0.00081|0.07916|0.10809075313083|0.18860301140054|198.45040159265|347.92246441394|650.06729950168|0.63|0.444|0.18054|27|10|0.0034443333333333|0.057256884615385|72|2021-09-12|-0.14801|2009-06-14|0.26898|2009-03-29
2024-03-03 22:34:38|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
2024-03-03 22:34:38|WEEKLY|09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE|-45.050728363107|27|2.981748960905|0.1708|-1|1|0.17085|42.95|0.01275|43|0.012749127018084|43|35.9|-0.04442|-0.00076|-0.011851101800015|0.048037618761094|84.415677197322|114.42014176378|172.35152741351|0.6|0.4|0.20619|10|5|0.0025501558441558|0.067016181818182|69.669998168945|2021-06-06|-0.25664|2022-03-13|0.20395|2022-11-06
2024-03-03 22:34:39|WEEKLY|09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|911.21674696787|9|22.094417677377|0.053|1|2|0.02842|977|-0.09083|22|-0.09083390812513|22|31.24|-0.00378|0.07445|0.045074539600408|0.11505706200393|173.82863626377|358.90956187196|284.01162790698|0.451|0.294|0.09475|51|13|0.0012196939412867|0.034523703935041|1259|2008-01-20|-0.243|2014-10-19|0.30728|2014-08-03
2024-03-03 22:34:40|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
2024-03-03 22:34:41|WEEKLY|09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|13.457182311864|8|0.70733089678618|-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|0.0031725165562914|0.050109428807947|24.059999465942|2022-04-10|-0.2935|2008-10-12|0.23207|2009-08-02
2024-03-03 22:34:43|WEEKLY|09356|103439|/equities/fubon-fin-hldg|MSCI_EEM|62.452483770127|66|1.6158397605437||0|0|0.16408|67.4|0.00113|16|-0.022727262734533|32|36.68|0.00376|0.03841|0.014860702299336|0.031756809637969|102.0254375226|114.74139683776|303.6036000431|0.737|0.368|0.13252|19|12|0.001986062992126|0.042535367454068|79.238098144531|2021-09-19|-0.14423|2010-02-07|0.20045|2009-05-10
2024-03-03 22:34:44|WEEKLY|09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|3.4414275829848|15|0.27590059586829||0|0|-0.03242|3.94|-0.27|28|-0.26999998092651|28|27.36|0.00887|0.04671|-0.0077138408933588|0.032162295807943|65.782966004194|113.64627278207|543.44826588307|0.41|0.282|0.12538|39|8|0.0024426364477336|0.072075226641998|4.289999961853|2024-02-11|-0.18|2008-10-05|0.20455|2008-11-02
2024-03-03 22:34:45|WEEKLY|09358|103227|/equities/delta-electron|MSCI_EEM|-330.28129410453|20|13.248354467401|0.0502|-1|1|0.05016|293.5|0.1573|61|0.15730337078652|61|46.5|0.11903|0.17507|0.17707425887824|0.28389196068301|450.84912262668|352.38064351695|414.66516680112|0.813|0.438|0.16269|16|11|0.0026623853211009|0.056346133682831|388.5|2023-08-06|-0.14098|2011-08-21|0.17871|2021-01-10
2024-03-03 22:34:45|WEEKLY|09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|-13.855813769953|8|1.5203298429563||0|0|-0.03216|9.95|-0.28167|29|-0.28166912902247|29|29.5|-0.14364|0.02918|-0.15032796773661|-0.15032796773661|57.180130747685|57.180130747685|43.659497189778|0.5|0.5|0.53771|6|2|0.0041338586956522|0.16904266304348|74.48999786377|2020-11-29|-0.23242|2020-12-06|0.79618|2020-11-08
2024-03-03 22:34:46|WEEKLY|09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|33.315204800762|2|3.4082653715885|0.138|1|2|0|43.54|0.19306|23|0.19305869820821|23|20.78|-0.32618|-0.17155|-0.076019740820248|-0.061987574171736|69.086490067866|78.34001232352|272.12500572205|0.444|0.333|0.38708|9|2|0.0097764361702128|0.13910058510638|47.700000762939|2020-11-29|-0.2267|2020-12-06|0.35515|2022-12-04
2024-03-03 22:34:48|WEEKLY|09361|27101|/equities/financiero-banorte|MSCI_EEM|159.83463107739|74|7.7918497739003|0.2563|1|2|0.19859|176.9|-0.21132|15|-0.21131669691079|15|36.85|-0.01007|0.05815|0.13196669812136|0.25662493648403|262.27658476422|487.56006628818|6017.0064780111|0.424|0.273|0.20459|33|10|0.0045146392552366|0.070388044996121|190.11999511719|2024-02-11|-0.40184|2008-10-12|0.33786|2000-03-05
2024-03-03 22:34:48|WEEKLY|09362|103440|/equities/cathay-fin-hld|MSCI_EEM|42.421621682394|55|1.0097284708643||0|0|0.01477|44.65|0.35499|99|0.3549896511328|99|41.47|0.04037|0.0916|0.027925557404088|0.065556152542375|107.02360855766|133.25621946978|108.92900633701|0.529|0.412|0.12218|17|4|0.00064222661396574|0.041854769433465|66.969345092773|2022-01-16|-0.13708|2016-01-10|0.11765|2011-12-25
2024-03-03 22:34:49|WEEKLY|09363|103009|/equities/nan-ya-plastic|MSCI_EEM|-65.98252239514|36|2.2608405440669|0.1931|-1|1|0.1931|58.5|-0.02025|30|-0.020254677316858|30|33.14|-0.01424|0.02448|0.0014069059836439|0.016436062176489|96.288638945183|111.79526707873|143.87604579325|0.545|0.409|0.14119|22|9|0.0010718717277487|0.042958128272251|94|2022-04-10|-0.21403|2022-07-10|0.1614|2020-05-03
2024-03-03 22:34:50|WEEKLY|09364|968966|/equities/beigene|MSCI_EEM|-194.59638954462|37|16.786826873824||0|0|0.07954|165.02|-0.12546|27|-0.1254634205888|27|32.08|0.0906|0.22676|0.4522813148677|0.63243432438208|353.71789969416|372.88701072745|486.64112360665|0.583|0.417|0.33135|12|4|0.0071289786223278|0.11302650831354|426.55999755859|2021-09-19|-0.29283|2016-02-14|0.55956|2017-07-09
2024-03-03 22:34:51|WEEKLY|09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|-242.30723763743|3|11.489881787894||0|0|-0.04147|212.48|0.40512|67|0.4051181178821|67|46.64|0.03434|0.1078|0.18008645150906|0.31943597453661|551.94542759716|1091.6347477603|3007.9274041091|0.571|0.393|0.18068|28|11|0.0034482568807339|0.054470940366973|245|2024-02-18|-0.23866|2008-10-26|0.26759|2009-10-04
2024-03-03 22:34:53|WEEKLY|09366|103449|/equities/chinatrust-fhc|MSCI_EEM|26.828233707211|16|0.77392197043986|0.0948|1|2|0.08194|29.05|-0.00378|13|-0.0037807286573129|13|32.43|-0.00685|0.03375|0.032586851075003|0.04260838645248|126.45768248723|129.85674917579|207.35188267287|0.435|0.348|0.11138|23|7|0.0015113140604468|0.040956727989488|30.950000762939|2022-04-10|-0.14895|2011-08-07|0.17402|2012-02-05
2024-03-03 22:34:54|WEEKLY|09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|116.97361306323|4|1.8329160810304|0.0012|1|2|-0.00412|121|-0.02071|14|-0.020707696228981|14|26.07|-0.02481|-0.00922|-0.016488037871683|0.00091656650336298|75.381076224083|99.812692179277|166.02635093311|0.552|0.276|0.05634|29|10|0.00077446640316206|0.020102450592885|132.5|2022-05-01|-0.0754|2023-07-02|0.07368|2013-06-30
2024-03-03 22:34:54|WEEKLY|09368|103008|/equities/formosa-plasti|MSCI_EEM|-77.903749748242|36|2.0512499160808||0|0|0.16453|71.6|0.15502|72|-0.062780269058296|10|52.14|0.0343|0.08481|0.067772407169901|0.042528949333389|149.78940728858|113.82850258554|142.03530785727|0.5|0.286|0.12208|14|6|0.00094403921568627|0.040230209150327|121|2021-10-17|-0.21296|2022-07-10|0.1046|2009-05-10
2024-03-03 22:34:55|WEEKLY|09369|103176|/equities/china-steel|MSCI_EEM|24.318583675585|11|0.74835651962857|-0.086|1|1|-0.08598|24.45|-0.09179|27|-0.091787392726226|27|32.61|-0.02492|0.00678|-0.011128496966985|0.016247221721736|80.753898856886|109.96352797833|105.20654476652|0.522|0.391|0.10247|23|10|0.00044278947368421|0.033232315789474|46.75|2021-05-16|-0.15413|2021-05-16|0.2576|2021-04-18
2024-03-03 22:34:56|WEEKLY|09370|27109|/equities/gmexico|MSCI_EEM|75.125738518915|54|4.9959930794186|-0.0616|1|1|-0.06161|83.16|-0.11057|13|-0.1105736447468|13|28.95|0.0334|0.11011|0.11190828381809|0.21910687309157|261.02638404032|916.20234053821|3412.392385124|0.558|0.395|0.21475|43|16|0.0042874730354391|0.077246379044684|122.09999847412|2022-03-27|-0.26682|2008-10-05|0.31012|2008-11-02
2024-03-03 22:34:58|WEEKLY|09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|15307.014710004|38|663.89558699876||0|0|0.44247|17425|-0.27292|13|-0.068223556471835|17|35.19|0.00885|0.08416|0.091095198466354|0.14933485157083|162.97927911707|240.78190031919|670.45017314352|0.524|0.429|0.19004|21|9|0.0035796520618557|0.06357800257732|19590|2021-11-07|-0.2939|2022-03-06|0.1746|2009-05-24
2024-03-03 22:34:59|WEEKLY|09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|193.45696345792|40|16.720776655503||0|0|0.17845|222.28|-0.24903|3|-0.24902783835508|3|27.24|-0.02063|0.04185|0.017466815655521|0.25003118397999|44.727214591002|370.81898571703|1975.8222113715|0.824|0.471|0.28147|17|10|0.008000796812749|0.093982768924303|354.61999511719|2021-11-14|-0.27184|2020-03-22|0.27873|2020-04-12
2024-03-03 22:35:00|WEEKLY|09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|754.05642691161|9|18.647857696131|0.0791|1|2|0.04113|810|0.69626|86|0.69625687174646|86|33.98|0.05735|0.1785|0.11271242219658|0.20705176337035|471.24324861173|686.00729134708|1125|0.404|0.255|0.11204|47|12|0.0025372211838006|0.039422093457944|1737|2008-03-23|-0.39412|2014-10-19|0.611|2014-08-03
2024-03-03 22:35:00|WEEKLY|09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|3719.4106680529|8|150.17679958412|-0.0224|1|1|-0.02244|3920|-0.14286|15|-0.14285714285714|15|36.05|-0.05477|-0.01421|0.01714204981315|0.029814560851202|106.82525324139|111.29080109633|257.21784776903|0.619|0.381|0.15303|21|11|0.001839057591623|0.053045117801047|4850|2022-05-01|-0.15044|2020-03-22|0.13269|2020-05-03
2024-03-03 22:35:01|WEEKLY|09375|50014|/equities/enn-energy|MSCI_EEM|-69.315765484976|37|6.4019411691826||0|0|0.33229|64|-0.11867|28|-0.11867105358639|28|41.72|-0.00713|0.09503|-0.028653598641505|0.050928368416425|64.777651438569|104.60401530288|914.28571428572|0.389|0.222|0.24348|18|4|0.0040563913595934|0.080880520965693|178.80000305176|2021-08-22|-0.21343|2010-06-06|0.21273|2022-03-27
2024-03-03 22:35:03|WEEKLY|09376|103729|/equities/silergy|MSCI_EEM|332.9341734363|16|36.086453037166|0.0524|1|2|-0.04062|401.5|0.3839|53|2.4535973108056|90|39.46|0.00482|0.28881|0.28299586936101|0.40014416299285|144.8994915598|175.57429315034|200.46934414177|0.538|0.385|0.2969|13|4|0.0049243560606061|0.099455643939394|1372.5|2021-11-21|-0.74215|2017-05-14|0.32955|2020-11-08
2024-03-03 22:35:03|WEEKLY|09377|103444|/equities/mega-fhc|MSCI_EEM|-39.862744570195|29|0.97509774399779|-0.0798|-1|1|-0.07983|38.55|0.06567|26|0.065671664565357|26|26.21|-0.03642|-0.00349|-0.01676414852454|-0.0046398477057921|67.899215185162|91.745181536309|270.71629112838|0.714|0.464|0.0994|28|14|0.0017167716535433|0.037221023622047|44.292694091797|2022-04-10|-0.12421|2011-09-25|0.16585|2012-02-05
2024-03-03 22:35:04|WEEKLY|09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|-10.805445779921|6|0.91075150645672||0|0|-0.09013|8.95|-0.28484|12|-0.28484317373521|12|30.08|-0.0572|0.09941|-0.066463989056696|0.045007102809473|9.2094183869958|38.805101827629|828.70365311335|0.462|0.269|0.29211|26|10|0.0058134307496823|0.10828852604828|39|2021-08-08|-0.65678|2010-09-26|0.37892|2015-10-04
2024-03-03 22:35:05|WEEKLY|09379|941318|/equities/emirates-telec|MSCI_EEM|-20.706299588966|95|0.78209965953799||0|0|0.38934|18.1|-0.17895|10|-0.17894735062395|10|32.28|0.05805|0.12168|0.15813548190849|0.18727671727716|305.31674935374|264.62857656362|444.71743533321|0.406|0.313|0.10996|32|9|0.0019422182786158|0.041784853593611|39.060001373291|2022-04-10|-0.20072|2008-12-28|0.28555|2005-03-06
2024-03-03 22:35:06|WEEKLY|09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|-13.462887085527|38|1.1525145590247|0.3273|-1|1|0.32731|10.05|-0.27046|28|-0.27045528547348|28|34.13|0.13923|0.24745|-0.094980451122871|-0.13271373041019|31.911683406619|73.32095862|91.36363809759|0.625|0.25|0.44578|8|4|0.0049034193548387|0.14453322580645|157.66000366211|2021-02-14|-0.27638|2022-10-16|0.60908|2022-12-04
2024-03-03 22:35:08|WEEKLY|09381|1081842|/equities/ase-industrial|MSCI_EEM|119.04292301633|13|6.7584107855909|0.0656|1|1|0.06564|138|-0.18807|22|0.18356488114753|32|26.18|-0.04349|0.00555|-0.0055796612463979|0.098071605639283|85.360194117388|137.91299459911|172.06983198398|0.545|0.364|0.18145|11|4|0.0028818666666667|0.0609215|144|2024-02-18|-0.19022|2022-07-03|0.14674|2021-02-07
2024-03-03 22:35:09|WEEKLY|09382|103663|/equities/chailease|MSCI_EEM|-193.08249643478|31|7.2322740373907|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|0.0040010138248848|0.059964224270353|270|2021-09-19|-0.18605|2022-05-15|0.21843|2011-07-24
2024-03-03 22:35:10|WEEKLY|09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|-20.696316556898|30|1.3541189890882|0.158|-1|1|0.15796|20.31|-0.03249|36|-0.032486472058047|36|35.5|-0.06953|-0.00846|-0.064431745458427|-0.0076106056272468|55.568876019915|82.431063047244|119.54090488258|0.6|0.4|0.24189|10|5|0.0018948697916667|0.077803776041667|37.786762237549|2020-07-12|-0.19076|2022-10-30|0.18342|2021-09-05
2024-03-03 22:35:10|WEEKLY|09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|-60.194795896635|54|2.6526716763347|0.0688|-1|1|0.06883|57.5|0.00162|14|0.0016192176513528|14|27.27|-0.01189|0.02396|0.067172890772103|0.096129050619073|169.67229462424|175.80411564071|226.5563510691|0.5|0.364|0.14189|22|8|0.0017254670750383|0.045113889739663|90|2018-04-01|-0.1083|2020-03-15|0.16912|2013-09-22
2024-03-03 22:35:11|WEEKLY|09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|-38.595200417421|35|3.4214588643208||0|0|0.29979|33.4|-0.16971|26|-0.16971279147989|26|33.41|-0.08655|0.0692|-0.1029471169333|-0.038546664167826|13.158988399727|61.657338093433|195.77961647981|0.682|0.409|0.21826|22|11|0.0026883355006502|0.073233732119636|78.599998474121|2021-01-10|-0.4777|2010-07-11|1.10235|2015-04-12
2024-03-03 22:35:13|WEEKLY|09386|103442|/equities/e.sun-fhc|MSCI_EEM|-25.816159735085|28|0.59049856436402|-0.0411|-1|1|-0.04107|25.35|-0.05253|20|-0.05574536318153|15|30.33|-0.05843|-0.01305|-0.067816606279038|-0.039300784213826|38.637277713777|64.363865009513|305.05414081121|0.5|0.375|0.13642|24|10|0.0019924238410596|0.037919602649007|33.065891265869|2022-04-17|-0.16981|2020-03-22|0.20242|2012-02-05
2024-03-03 22:35:14|WEEKLY|09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|-36.765163703923|22|1.2299115244819||0|0|-0.07087|34|-0.06061|32|-0.13157894736842|14|38.94|-0.1049|0.06827|-0.16515237153514|-0.21062298527917|11.307547399076|11.999558446408|10.897435897436|0.5|0.375|0.17677|16|6|-0.00066992236024845|0.046744673913043|588|2018-03-04|-0.89964|2018-03-25|0.18333|2020-04-05
2024-03-03 22:35:14|WEEKLY|09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|69.608354291736|14|2.080548060795||0|0|0.02019|75.8|-0.04501|17|0.021551724610421|53|35.43|-0.03711|-0.00383|0.0018505041271312|0.056864975564951|91.813584856199|155.17267178351|307.75479348168|0.762|0.429|0.13277|21|12|0.0018338441215324|0.039470396301189|83.800003051758|2018-07-22|-0.09835|2011-08-07|0.1045|2009-09-06
2024-03-03 22:35:15|WEEKLY|09389|103388|/equities/evergreen-mari|MSCI_EEM|133.28521791339|12|9.9882606955367|0.2876|1|2|0.23134|165|10.50643|49|10.50643463298|49|35.76|0.49933|0.68194|1.2420736840652|1.3939124797818|2283.8754765845|2608.5931521662|994.57503606027|0.476|0.429|0.19383|21|7|0.0052895406824147|0.070543779527559|539.24499511719|2021-07-11|-0.40823|2023-07-02|1.27888|2017-07-16
2024-03-03 22:35:16|WEEKLY|09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|-47.085450768807|6|5.0538080369611|-0.1904|-1|1|-0.1904|39.7|-0.25056|15|-0.25056183204222|15|45.5|0.12188|0.25079|0.41553370936523|0.41553370936523|167.51690027464|167.51690027464|212.07266142696|0.5|0.5|0.36976|6|3|0.0058301079136691|0.12813392086331|107.09999847412|2021-01-24|-0.26435|2022-01-30|0.34387|2022-06-26
2024-03-03 22:35:18|WEEKLY|09391|27024|/equities/cemex-cpo|MSCI_EEM|11.896307660878|12|0.83129499456622||0|0|-0.03736|13.4|-0.22427|12|0.26614704511751|46|44.59|0.0988|0.17091|0.19557404205933|0.26635001803492|1672.5391417289|1011.741792788|386.16713279674|0.69|0.414|0.23377|29|14|0.0028555751533742|0.075397292944785|32.632999420166|2007-06-24|-0.43416|2008-10-12|0.65636|2008-11-30
2024-03-03 22:35:19|WEEKLY|09392|103026|/equities/formosa-chem-f|MSCI_EEM|-62.488787016358|35|1.9795952906497||0|0|0.11931|56.1|-0.14497|30|-0.14496643271222|30|52.21|0.05446|0.10229|0.068797849143189|0.12942787591029|152.41521295854|182.58775392962|125.02785783277|0.643|0.429|0.14315|14|7|0.00079283660130719|0.041802614379085|130|2018-09-23|-0.20964|2011-08-07|0.11127|2020-05-03
2024-03-03 22:35:20|WEEKLY|09393|50130|/equities/caphold|MSCI_EEM|173219.52517928|32|10687.942446216||0|0|0.14554|205050|0.06004|46|-0.0580847623847|26|44.72|0.28935|0.352|0.55978407161794|0.8689172146351|5937.5377520981|12341.107861376|181460.17699115|0.64|0.44|0.24068|25|13|0.0077478503046127|0.068317850304613|237590.90625|2022-04-10|-0.22353|2002-06-16|0.62222|2002-04-07
2024-03-03 22:35:21|WEEKLY|09394|50209|/equities/sibanye|MSCI_EEM|-2769.0370069172|96|265.3456689724||0|0|0.58827|1966|-0.23892|11|-0.23892253745617|11|30.06|0.08397|0.18402|0.12080295566725|0.1600627047577|155.26430445136|172.22659051681|194.4609297725|0.563|0.438|0.37398|16|8|0.0046361631944444|0.12043154513889|8022|2022-03-13|-0.36563|2020-03-15|0.26326|2015-10-11
2024-03-03 22:35:21|WEEKLY|09395|12548|/equities/emirates-nbd|MSCI_EEM|15.908558636393|38|0.89256389510341|0.2943|1|2|0.24068|18.3|-0.11321|56|0.34941829466208|91|29.17|0.06901|0.14779|0.23031930118397|0.36036814393013|996.72705064265|1162.4954612399|872.25923758332|0.463|0.293|0.13626|41|11|0.0028060259529603|0.05164200324412|19.5|2024-01-28|-0.2677|2006-04-02|0.45697|2007-10-21
2024-03-03 22:35:23|WEEKLY|09396|103257|/equities/asustek|MSCI_EEM|394.9490738976|57|26.54027783072|0.6439|1|1|0.64388|457|-0.09647|21|-0.096467391304348|21|27.92|-0.04418|0.00519|-0.047220129422254|0.025545850470143|46.732545967006|102.85691766952|262.87028125146|0.44|0.28|0.14712|25|10|0.0019988726790451|0.051304403183024|502|2023-12-31|-0.14711|2013-06-30|0.16692|2021-03-21
2024-03-03 22:35:24|WEEKLY|09397|103492|/equities/novatek-microe|MSCI_EEM|505.82233479141|25|30.225888402865|0.2909|1|1|0.29095|599|0.2953|39|0.29530201342282|39|32.13|-0.00469|0.04016|0.024320973645338|0.13034864520629|77.111270922444|187.04329691206|869.88091009391|0.652|0.391|0.22311|23|14|0.003999370904325|0.070262385321101|656|2021-05-02|-0.18333|2022-07-17|0.24121|2009-05-10
2024-03-03 22:35:25|WEEKLY|09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|-294.69734031907|23|10.023281886149||0|0|0.10299|270|-0.11209|19|-0.11209439528024|19|31.05|-0.03303|-0.00846|-0.0062859294240893|-0.013116403014093|88.764007647956|90.159841714231|85.987261146497|0.55|0.3|0.11997|20|10|0.00012147744945568|0.038996516329705|554|2015-05-10|-0.11429|2020-03-01|0.11268|2020-03-22
2024-03-03 22:35:25|WEEKLY|09399|41491|/equities/soquimich-b|MSCI_EEM|-51964.274963412|61|4671.6123161092|0.2265|-1|1|0.22645|49460|0.35132|44|0.35132383472925|44|31.81|0.01834|0.09287|0.10202157063259|0.19492622664295|333.38691413509|1201.5709084873|4496.3636363636|0.604|0.417|0.20334|48|17|0.0036930245746692|0.066673755513548|95199.3203125|2022-09-18|-0.25134|2020-03-22|0.27093|2008-06-08
2024-03-03 22:35:26|WEEKLY|09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|2.7871285419138|10|0.15429048602872|0.0855|1|2|0.07309|3.23|0.03704|22|-0.042553151914826|34|30.52|-0.03717|0.00658|0.0059691073637492|-0.021762447710177|95.408345826637|78.889131197669|98.776759569225|0.478|0.304|0.16165|23|8|0.00061396624472574|0.049605302390999|5.0199999809265|2018-02-04|-0.14939|2011-09-25|0.26761|2011-10-30
2024-03-03 22:35:28|WEEKLY|09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|-67.684417691808|52|2.7061581058268||0|0|0.0438|65.5|-0.1588|12|-0.11068702290076|36|41.93|0.14775|0.18761|0.39137468935975|0.7788306380068|245.68435136296|374.83525782222|1530.3737567558|0.357|0.214|0.15715|14|5|0.0048980407523511|0.050233965517241|81.75|2019-11-24|-0.11622|2013-06-09|0.17489|2020-11-15
2024-03-03 22:35:29|WEEKLY|09402|103443|/equities/yuanta-fhc|MSCI_EEM|25.340776429211|30|0.6802673382656|0.103|1|1|0.10303|27.3|-0.09272|5|0.050490910404274|31|31.96|-0.03781|0.0122|0.0086925905034918|0.03549875279113|101.12591110361|123.32098676289|153.62970474845|0.478|0.348|0.11104|23|6|0.0011406544502618|0.042686308900524|27.85000038147|2024-01-07|-0.16418|2022-07-03|0.27575|2009-05-10
2024-03-03 22:35:30|WEEKLY|09403|103274|/equities/realtek|MSCI_EEM|463.2584627842|57|31.747179071932||0|0|0.62356|565|0.26967|68|-0.02928870292887|86|41.53|0.04829|0.12087|0.045263686844537|0.016674869700779|112.52530159168|98.31888750411|1105.8915606039|0.353|0.176|0.24007|17|6|0.0043154330708661|0.069530144356955|621|2021-08-01|-0.15789|2011-11-27|0.19266|2018-11-04
2024-03-03 22:35:31|WEEKLY|09404|102981|/equities/twn-cement|MSCI_EEM|-34.629114664546|29|0.87436129130604|0.0882|-1|1|0.08819|32.05|0.00166|30|0.0016611185222266|30|36.8|-0.01602|0.03812|0.024939596643042|0.023718144343776|127.60490692856|120.71154224995|99.103274847993|0.55|0.45|0.13167|20|8|0.00057354712041885|0.045014869109948|53.36710357666|2021-04-25|-0.16071|2011-08-28|0.12405|2011-07-03
2024-03-03 22:35:32|WEEKLY|09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|146.02011862519|12|8.1566264128605|0.207|1|2|0.14332|171.91|-0.13183|11|-0.13183046018659|11|39.68|0.11383|0.17508|0.19815670880476|0.28802804772073|1046.657429583|1049.9721234975|2351.7100548258|0.541|0.351|0.19391|37|14|0.0031236443542934|0.060719208924949|227.28630065918|2019-03-24|-0.25136|2008-10-12|0.20701|2020-06-07
2024-03-03 22:35:34|WEEKLY|09406|103450|/equities/first-fhc|MSCI_EEM|-28.008507303064|29|0.58767059021826||0|0|-0.03244|27.05|0.17261|58|0.17260779917114|58|33.18|-0.00709|0.02563|0.054205663703499|0.050269105501009|146.09275909896|135.05099014472|179.2577797451|0.364|0.318|0.08491|22|6|0.0011034696569921|0.03105172823219|29.4117603302|2022-04-17|-0.13668|2010-05-23|0.14749|2010-12-05
2024-03-03 22:35:34|WEEKLY|09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|-39.963809366626|21|3.2231908580013||0|0|-0.01895|36.03|-0.11364|44|-0.11364001867909|44|44.19|0.1024|0.34417|-0.14298163728423|-0.16373288119039|13.696748462611|20.090753300324|258.83619670848|0.563|0.375|0.29698|16|7|0.0043296011004127|0.095024484181568|64.130752563477|2021-02-21|-0.77088|2013-03-17|0.2617|2012-08-12
2024-03-03 22:35:35|WEEKLY|09408|100019|/equities/kingdee-intl|MSCI_EEM|-11.405542271193|46|1.1526463827998||0|0|0.31699|8.36|-0.1547|22|-0.15469612168042|22|45.25|0.16115|0.31652|0.23924128114527|0.488347650804|178.84887893171|470.6286629187|658.26769938834|0.438|0.313|0.33915|16|4|0.005270156046814|0.1119866319896|39.5|2021-02-21|-0.27857|2012-07-15|0.28621|2018-08-12
2024-03-03 22:35:36|WEEKLY|09409|41378|/equities/gold-fields-ltd|MSCI_EEM|21458.761286709|14|2785.9075396755||0|0|-0.13655|25185|0.24374|40|0.24373925247552|40|32.44|0.01575|0.11128|0.11360030144975|0.2568158663455|171.00951007298|954.81820767898|624.47309695016|0.636|0.382|0.26488|55|22|0.0032155537006121|0.092211858653311|32652|2023-05-07|-0.28507|2020-03-15|0.45632|1999-10-03
2024-03-03 22:35:37|WEEKLY|09410|943822|/equities/conch-venture|MSCI_EEM|5.6960124728474|2|0.70632911531815|-0.0343|1|1|-0.03431|7.6|0.39181|44|-0.22976189476022|20|31.18|-0.00089|0.0696|-0.050201972790109|-0.088642576570423|46.787336740067|47.666086772555|45.184304652343|0.647|0.412|0.18981|17|10|-0.00039941619585688|0.062862052730697|36.572513580322|2021-01-17|-0.3655|2022-03-27|0.22771|2013-12-29
2024-03-03 22:35:39|WEEKLY|09411|32492|/equities/china-pacific-insurance|MSCI_EEM|-18.183094316999|33|1.5149488568862||0|0|0.18153|15.24|0.05047|27|0.050467245153848|27|44.25|-0.01037|0.02751|-0.050598230268027|-0.048587643090261|62.961649157512|71.61264139217|51.573604617914|0.5|0.375|0.2091|16|6|0.00027551351351351|0.072394189189189|47.099998474121|2015-05-31|-0.16634|2011-10-23|0.20521|2022-11-06
2024-03-03 22:35:40|WEEKLY|09412|103495|/equities/unimicron-tech|MSCI_EEM|-191.07226082787|19|11.825117577444|-0.2109|-1|1|-0.21088|178|2.87398|109|2.8739791344509|109|34.55|0.02951|0.16711|0.38783148851715|0.55493148234748|684.53568999887|768.37524897871|1429.7188974054|0.455|0.318|0.24987|22|5|0.0052494473007712|0.082609575835476|261|2022-02-27|-0.24399|2020-03-15|0.32404|2021-10-31
2024-03-03 22:35:41|WEEKLY|09413|13893|/equities/zijin-mining-group|MSCI_EEM|-14.025596244962|41|0.97251088543161|-0.1867|-1|1|-0.18669|12.84|0.06736|25|0.067355152724957|25|28.38|-0.05151|0.01086|0.069796722666673|0.11411570607186|150.92424797255|181.20966537837|461.87051383921|0.577|0.385|0.27228|26|11|0.0039130077120823|0.08633853470437|16.239999771118|2021-02-28|-0.25672|2011-09-25|0.28105|2009-03-22
2024-03-03 22:35:42|WEEKLY|09414|103664|/equities/tcfhc|MSCI_EEM|-27.306938946795|29|0.55129271819781||0|0|0.02825|25.8|-0.0176|15|-0.017596836983527|15|40.61|0.01926|0.05751|0.021885135311228|0.046889574007422|116.81877647975|137.46301377318|172.92224601294|0.556|0.444|0.07719|18|6|0.00097188405797101|0.027848076416337|30.582530975342|2022-04-17|-0.11285|2009-08-23|0.09022|2011-01-02
2024-03-03 22:35:43|WEEKLY|09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|-24.468921187836|49|1.420395291886|0.0162|-1|1|0.01619|24.3|-0.09975|12|-0.099754867471852|12|59|-0.10507|-0.08113|-0.099754867471852|-0.099754867471852|90.025|90.025|94.186046339702|0.5|0.5|0.25438|2|1|0.00088933734939759|0.079248072289157|38.450000762939|2021-02-21|-0.15954|2021-02-28|0.14057|2021-01-10
2024-03-03 22:35:44|WEEKLY|09416|103276|/equities/quanta|MSCI_EEM|207.28307427314|56|17.241069946252|2.0836|1|2|2.05412|237|0.08166|41|0.30315735271156|54|33.71|-0.03747|0.01435|0.040718059204295|0.026328372129565|139.91501471168|111.3855290397|484.56348546184|0.476|0.286|0.1505|21|6|0.002906618610747|0.053442844036697|282|2023-08-27|-0.16824|2023-08-06|0.23701|2011-10-02
2024-03-03 22:35:45|WEEKLY|09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|-6.9517013924509|154|0.60764838089716||0|0|0.89062|5.54|-0.05942|14|-0.059424271846173|14|18.5|-0.39826|-0.29778|-0.059424271846173|-0.059424271846173|94.058|94.058|17.870967618881|0.5|0.5|0.42679|2|1|-0.0054251052631579|0.13429889473684|90|2021-01-31|-0.22731|2021-03-28|0.34675|2022-11-06
2024-03-03 22:35:46|WEEKLY|09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|-11.004770620146|5|0.91713801298452|-0.1405|-1|1|-0.14053|9.09|0.12571|49|0.12570619718591|49|38.25|-0.02595|0.0443|0.06973629190605|0.090840864635615|188.43625650819|190.20844266796|300.0000078686|0.6|0.45|0.22603|20|12|0.0027128348504551|0.076538621586476|14.300000190735|2015-04-12|-0.16302|2014-02-09|0.22164|2019-02-24
2024-03-03 22:35:46|WEEKLY|09419|101040|/equities/china-shenhua-ss|MSCI_EEM|26.400498572248|10|1.6048504283256|0.1754|1|2|0.14206|30.55|-0.16052|27|0.66188138374594|90|40.79|-0.03218|0.01169|-0.045786391087493|0.078718895688613|49.245111099487|113.27255398347|139.11657791763|0.474|0.211|0.21164|19|9|0.001443762755102|0.067488482142857|42.150001525879|2009-08-09|-0.16443|2021-07-04|0.2102|2009-07-05
2024-03-03 22:35:47|WEEKLY|09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|38677.166017496|67|2589.5486419736|0.3025|1|1|0.30251|44460|-0.22423|8|-0.055210185766243|82|30.73|-0.16826|-0.10537|-0.1836511391523|-0.12726801645744|18.39765046926|50.223717107601|156|0.727|0.455|0.21826|11|7|0.0019455940594059|0.063842722772277|47816|2024-02-11|-0.1977|2020-03-22|0.15733|2017-02-26
2024-03-03 22:35:49|WEEKLY|09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|30.274122375904|4|1.490338349249||0|0|-0.06349|32.45|-0.1|26|-0.17861795949597|29|40.53|-0.05394|0.0213|0.039587598067832|0.099011806015752|94.816291170848|128.06660908826|482.88693119162|0.421|0.316|0.16042|19|6|0.0027962225097025|0.057618990944373|43.349998474121|2020-01-05|-0.22179|2020-03-15|0.18667|2013-10-27
2024-03-03 22:35:50|WEEKLY|09422|103469|/equities/largan-precisi|MSCI_EEM|2312.9058579233|14|148.88943449414|0.0867|1|1|0.08668|2570|-0.11127|39|-0.11127314004114|39|36.19|0.11061|0.17916|0.15931256593796|0.34676096624195|186.96446217749|306.3049801445|1052.760958301|0.667|0.333|0.24589|21|13|0.0045220569210867|0.075512936610608|6075|2017-08-27|-0.17155|2011-10-09|0.25313|2016-01-31
2024-03-03 22:35:50|WEEKLY|09423|49990|/equities/china-longyuan|MSCI_EEM|-6.1321693682689|85|0.52318569605399|0.5591|-1|1|0.55911|5.52|1.6432|103|1.6431997888454|103|54.83|0.11981|0.22492|0.29095391435258|0.49237049221157|467.94125278012|341.73069777295|60.460020939053|0.667|0.333|0.22694|12|6|0.0010264016172507|0.08337974393531|20.25|2021-09-26|-0.21664|2021-03-07|0.49035|2021-01-10
2024-03-03 22:35:51|WEEKLY|09424|13874|/equities/china-gas-holdings|MSCI_EEM|-8.2437404787219|41|0.52155993926848||0|0|0.21922|7.23|-0.09148|24|-0.091484479987921|24|40.17|0.15168|0.25537|0.39869664464606|0.59807587147993|525.65319916451|500.15603933704|388.70967545528|0.611|0.389|0.25805|18|9|0.0031947313237221|0.077558112712975|36.700000762939|2018-06-10|-0.20608|2021-06-20|0.28333|2011-10-30
2024-03-03 22:35:52|WEEKLY|09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|205.10337651921|56|6.6617457766324|0.0152|1|2|0|206|0.09485|44|0.094850948509485|44|35.41|0.0014|0.03451|-0.0075128345688828|-0.0032996847164537|90.443688494159|95.543309666127|178.35497835498|0.471|0.294|0.13388|17|6|0.0013700761035008|0.045349375951294|311|2013-07-28|-0.1943|2015-12-27|0.13717|2013-04-14
2024-03-03 22:35:54|WEEKLY|09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|-718.84632173129|29|28.454203095681|0.0419|-1|1|0.04191|663|0.10968|90|0.109679871416|90|37.65|0.02412|0.11318|0.14306522365647|0.32105349856463|326.50349119222|559.12447388821|1312.8712871287|0.65|0.35|0.18705|20|9|0.004350781049936|0.059009103713188|885|2023-05-21|-0.2459|2020-03-22|0.2962|2020-03-29
2024-03-03 22:35:55|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
2024-03-03 22:35:55|WEEKLY|09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|24.901245076723|2|1.3421264769832||0|0|-0.05085|28|0.05533|91|0.055327885351461|91|59.55|0.11971|0.16606|0.15417484272093|0.27279493842143|225.7654032169|230.72547617323|460.52632156832|0.636|0.364|0.15298|11|6|0.002834131097561|0.047567332317073|32|2022-11-13|-0.12077|2017-05-21|0.18232|2020-11-15
2024-03-03 22:35:56|WEEKLY|09429|103393|/equities/yang-ming-mari|MSCI_EEM|43.649286710793|11|3.4379199931664|0.004|1|2|-0.14522|49.15|2.8126|19|2.8125954617607|19|35.81|0.20892|0.44918|0.3898755152314|0.50576853684987|725.10077261389|601.0894315285|432.6584772121|0.524|0.381|0.22371|21|4|0.0053647112860892|0.073486587926509|234.5|2021-07-11|-0.52262|2015-02-22|1.28328|2012-03-04
2024-03-03 22:35:57|WEEKLY|09430|103445|/equities/taishin-fhc|MSCI_EEM|-18.34712791192|29|0.36377706085282|0.017|-1|1|0.017|17.35|0.17276|35|0.17275743487339|35|28.12|-0.03243|0.00919|0.027359397562933|0.041596390582133|128.13336704825|127.17064507499|263.27769316752|0.577|0.346|0.12377|26|13|0.0018782872200264|0.039461291172596|20.200101852417|2022-04-10|-0.23337|2010-02-07|0.39158|2009-05-24
2024-03-03 22:35:59|WEEKLY|09431|103441|/equities/china-dvlp-fin|MSCI_EEM|11.464019467286|15|0.33699347911549|-0.004|1|1|-0.00398|12.5|-0.13011|37|-0.13011152600868|37|35.57|0.01871|0.07372|0.029953458141909|0.041240033323832|105.63170523652|106.42069484805|142.207054087|0.524|0.381|0.13087|21|7|0.0010652431011827|0.041735032851511|20.10000038147|2022-04-17|-0.1153|2009-06-14|0.24098|2011-01-02
2024-03-03 22:36:00|WEEKLY|09432|13206|/equities/industries-qat|MSCI_EEM|-13.864187285303|4|0.61327235211404|-0.1054|-1|1|-0.1054|12.9|-0.09817|28|-0.098171205005103|28|35.33|0.0967|0.17298|0.067329779303699|0.11685367691453|188.86248645666|274.01889139636|215.2870393323|0.7|0.433|0.17453|30|15|0.0018429633113829|0.05698082784572|20.726999282837|2005-03-20|-0.30117|2008-11-16|0.33024|2005-01-16
2024-03-03 22:36:01|WEEKLY|09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|-28.833053036281|30|2.748763097338|0.0963|-1|2|0.0713|21.1|-0.52289|31|-0.52288954592685|31|77|1.28864|1.40375|1.6660149236597|2.1725014344217|462.78987186886|279.96289979|76.090878939005|0.75|0.5|0.50896|4|3|0.0034174777448071|0.13288302670623|193.53999328613|2021-01-24|-0.28554|2022-05-08|0.50912|2023-01-08
2024-03-03 22:36:02|WEEKLY|09434|941316|/equities/ad-commercial|MSCI_EEM|8.0610010881258|10|0.33649559507514||0|0|-0.04566|8.57|-0.0712|79|0.53391304287131|96|32.69|0.16378|0.22554|0.34688181912781|0.48424562454868|1555.2305891899|1217.3083473791|793.51845872991|0.583|0.389|0.14481|36|14|0.0029976897133221|0.05727194772344|14.890000343323|2005-09-25|-0.31455|2008-12-28|0.32153|2005-09-25
2024-03-03 22:36:02|WEEKLY|09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|-75.153631417812|9|10.373480509512||0|0|0.31023|50.25|-0.15192|18|-0.15192087101216|18|33|0.18847|0.26154|0.60097049444952|0.82431827452077|254.57992889845|273.46839063995|173.80581807933|0.5|0.375|0.29242|8|2|0.0046595955882353|0.10622084558824|196.89999389648|2021-07-18|-0.32353|2024-02-04|0.23786|2021-01-24
2024-03-03 22:36:04|WEEKLY|09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|12.866765820175|61|1.0602505228565|-0.2583|1|2|-0.31724|13.28|||-0.15192087101216|18|126|0.40424|0.45158|0|0|100|100|40.675782696373|0|0|0.45058|1|0|0.0013789784946237|0.15597580645161|78.554069519043|2020-11-22|-0.34941|2021-08-01|0.40936|2022-03-20
2024-03-03 22:36:05|WEEKLY|09437|13889|/equities/picc-property---casualty|MSCI_EEM|8.7912877209109|23|0.65957075333854|0.0716|1|1|0.07157|10.78|-0.21351|6|-0.0071712750551239|18|36.57|-0.03967|0.02284|0.0057426039380456|0.10720675970859|75.765425767641|175.94292347294|267.49377597387|0.571|0.333|0.21347|21|10|0.0024771772151899|0.072017240506329|13.430000305176|2015-05-31|-0.32041|2013-04-21|0.2|2009-03-15
2024-03-03 22:36:06|WEEKLY|09438|103293|/equities/au-optronics|MSCI_EEM|15.763110675737|9|0.99099351195733||0|0|-0.09043|17.1|-0.05539|20|1.3621620641131|46|32.78|0.02278|0.08699|0.14694768035576|0.15728090644766|316.59190103522|169.41220656809|51.428572575849|0.565|0.304|0.22509|23|11|0.00045517060367454|0.069730603674541|42.150001525879|2010-01-10|-0.2238|2021-05-16|0.28333|2020-12-06
2024-03-03 22:36:07|WEEKLY|09439|103438|/equities/hua-nan-fin|MSCI_EEM|20.644673051295|13|0.47718165731708|-0.0052|1|2|-0.01131|21.85|-0.0625|16|0.13872434512627|36|35.67|-0.01095|0.01395|-0.014289301970783|0.038604502212225|79.139171245819|121.40038789154|142.62402621882|0.571|0.286|0.08835|21|9|0.00078183968462549|0.030971931668857|24.854932785034|2022-04-17|-0.10419|2009-06-14|0.15597|2009-05-31
2024-03-03 22:36:07|WEEKLY|09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM|531.21987579605|67|26.880039966623|0.204|1|2|0.17647|560|0.55656|64|0.55656108597285|64|46.11|0.60826|0.64427|0.91291261052416|1.8013452845751|922.44162508429|911.03867739027|726.51788621829|0.667|0.333|0.22414|9|5|0.0060493970893971|0.083112120582121|972|2021-07-18|-0.18661|2018-10-28|0.43142|2018-11-04
2024-03-03 22:36:09|WEEKLY|09441|103546|/equities/innolux|MSCI_EEM|13.504293678117|9|0.99737419832291||0|0|0.01333|15.2|-0.0989|17|0.003757582902554|28|39.58|0.13826|0.20231|0.079699027641573|0.037468011021761|207.55866389739|113.95306585515|36.372336626625|0.632|0.316|0.22266|19|9|0.00019840789473684|0.073961223684211|56.380001068115|2010-01-24|-0.21869|2021-05-16|0.30282|2020-12-06
2024-03-03 22:36:10|WEEKLY|09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|-274.96612957122|25|4.619182475747|-0.0112|-1|1|-0.01121|270.5|-0.08712|22|-0.058823529411765|27|36.9|-0.01194|0.01866|0.011062623700664|0.12826878016892|85.637334766588|186.13706607741|365.83715318965|0.75|0.35|0.11093|20|11|0.0020464304461942|0.03971687664042|378|2018-07-29|-0.11714|2011-09-25|0.12298|2011-10-02
2024-03-03 22:36:11|WEEKLY|09443|103237|/equities/yageo-corp|MSCI_EEM|535.80176654974|69|25.456791027314|0.5785|1|2|0.44544|563|0.02834|23|0.0283367954817|23|32.9|0.3937|0.52934|0.712989285747|0.99136554696463|820.17955695484|1186.775959913|7456.9534539998|0.524|0.381|0.19766|21|8|0.0081835968379447|0.073978353096179|1093.3819580078|2018-07-08|-0.2192|2018-09-09|1.27086|2009-12-06
2024-03-03 22:36:12|WEEKLY|09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|30.184345885272|30|1.8968847049092|0.1979|1|1|0.19793|34.8|-0.15188|8|-0.081431651224837|22|36.19|-0.00878|0.07026|0.10221818016616|0.24920355388678|176.48814919483|320.60821119269|490.14084090838|0.571|0.333|0.18372|21|8|0.0030053485424588|0.0619309252218|53.849998474121|2019-07-21|-0.20303|2020-03-22|0.1875|2020-06-07
2024-03-03 22:36:12|WEEKLY|09445|32497|/equities/anhui-conch-cement|MSCI_EEM|-19.483027214347|43|1.1600359315899|0.2842|-1|1|0.28417|17.18|-0.23867|16|-0.23867401628863|16|40.22|0.02568|0.06388|0.059879960419663|0.15451677714624|110.16824725556|182.52767943643|93.116528968851|0.611|0.389|0.26048|18|10|0.0012768798955614|0.077355300261097|62.049999237061|2020-08-09|-0.16038|2011-09-11|0.28795|2011-10-30
2024-03-03 22:36:14|WEEKLY|09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM|-14698.145729669|98|1358.8819098898||0|0|0.43204|10455|-0.20706|26|-0.20706439801852|26|30.1|-0.12339|-0.01393|-0.1817548233081|-0.092245282695045|23.260854324419|57.114067866112|225.76117469229|0.6|0.4|0.35789|10|6|0.0045527638190955|0.11474216080402|27918|2021-04-11|-0.34044|2020-03-15|0.3299|2019-09-01
2024-03-03 22:36:15|WEEKLY|09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|3.4462252980143|3|0.23959155461292|0.0122|1|1|0.01217|4.16|0.23267|90|0.23267328368719|90|29.62|-0.02365|0.03011|-0.013373470022015|-0.00084973187617354|83.438917104433|95.3663279303|87.211737191749|0.538|0.385|0.17937|13|6|0.00041521963824289|0.055696485788114|6.8200001716614|2022-02-20|-0.13846|2018-02-11|0.19231|2021-01-17
2024-03-03 22:36:16|WEEKLY|09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|94.732305267715|14|1.5877322720524|-0.0034|1|2|-0.00806|98.4|-0.04876|14|-0.048756234088347|14|35.67|-0.02205|0.01154|0.018239891989656|0.037275139918637|109.40932731902|121.11804624626|172.26891345572|0.524|0.381|0.08662|21|9|0.00093076115485564|0.028405590551181|123|2019-06-30|-0.09501|2010-07-11|0.08716|2013-06-30
2024-03-03 22:36:17|WEEKLY|09449|13194|/equities/qa-islamic-bk|MSCI_EEM|17.76390488612|10|1.0264286533389||0|0|-0.03589|20.15|-0.16976|13|-0.16975607523104|13|27.53|0.0695|0.13102|0.022076172588752|0.21445547979097|44.61756279295|368.08559804678|4314.7750084238|0.422|0.222|0.14776|45|12|0.0039766666666667|0.051144439102564|28|2022-04-17|-0.25244|2008-11-16|0.223|2005-03-06
2024-03-03 22:36:18|WEEKLY|09450|50547|/equities/cezp?cid=50547|MSCI_EEM|-947.65842938212|42|42.950275933173|0.2133|-1|1|0.21331|804|0.09496|14|0.094960984791771|14|44.39|0.33206|0.3806|0.58507503693426|1.1058874814384|1518.1273125986|2937.778390227|1126.8395475742|0.571|0.321|0.1572|28|11|0.0026445872274143|0.051572196261682|1435|2007-12-16|-0.24117|2008-10-12|0.25135|2008-11-02
2024-03-03 22:36:19|WEEKLY|09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM|42.294495414927|10|1.1311008206889|-0.0481|1|1|-0.04808|44.55|-0.06395|17|-0.063953517746622|17|53|0.03031|0.08813|0.15662564353373|0.15662564353373|128.93479325287|128.93479325287|122.93045577736|0.333|0.333|0.11055|9|2|0.0007577366255144|0.033747139917695|55.756744384766|2019-06-02|-0.14919|2020-03-15|0.13112|2019-05-26
2024-03-03 22:36:20|WEEKLY|09452|103285|/equities/advantech-co-ltd|MSCI_EEM|334.19939314797|1|17.56518205561||-1|0|0|392|-0.11048|30|0.026083581639439|26|36.38|-0.02209|0.03444|0.050439718605702|0.17966576203925|133.11978314888|295.75034323355|853.10118278858|0.667|0.381|0.15911|21|11|0.003441112565445|0.054234005235602|424.5|2023-06-25|-0.14159|2015-08-23|0.22831|2009-12-20
2024-03-03 22:36:21|WEEKLY|09453|103448|/equities/sinopac-fhc|MSCI_EEM|18.454944993007|16|0.48168519306571|0.0584|1|1|0.05836|19.95|-0.04234|4|-0.042335863903368|4|27.7|-0.04314|-0.00875|-0.026910531763268|0.020052046594876|53.236233505527|98.647907247663|236.93587389753|0.556|0.333|0.11041|27|12|0.0016537876802097|0.039850091743119|20.10000038147|2024-03-03|-0.1625|2009-06-14|0.21965|2009-06-28
2024-03-03 22:36:22|WEEKLY|09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|67085.586904139|11|8325.3053876938|-0.2127|1|1|-0.2127|73140|0.24104|45|-0.27548447432908|13|30.27|0.04381|0.11195|0.089772017259592|0.1917218387628|206.18265891684|1163.0770954968|1098.3631175852|0.763|0.475|0.23459|59|31|0.0031763251670379|0.084430178173719|251087.8125|2022-03-13|-0.31292|2020-03-22|0.41547|2020-03-29
2024-03-03 22:36:23|WEEKLY|09455|50024|/equities/citic-sec|MSCI_EEM|13.665223084074|32|1.066594131806|-0.1151|1|1|-0.11511|14.76|-0.08031|9|-0.0059178447451034|24|36.24|-0.06702|-0.00204|0.0052831386154122|-0.018000216897473|96.699577262631|83.635181994214|119.03226357221|0.647|0.412|0.23318|17|10|0.0015284544049459|0.0761285625966|40.5|2015-04-12|-0.16256|2018-02-11|0.23736|2014-12-07
2024-03-03 22:36:25|WEEKLY|09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|-4.535156375723|52|0.28903299919103|0.3199|-1|1|0.31993|3.89|-0.11544|13|-0.11544252716159|13|43.25|0.11527|0.21962|-0.11544252716159|-0.11544252716159|88.456|88.456|52.355318906838|0.25|0.25|0.31353|4|1|-0.0010759375|0.0963490625|25.700000762939|2021-01-24|-0.17067|2022-07-31|0.19904|2022-12-11
2024-03-03 22:36:25|WEEKLY|09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|0.7802918563051|5|0.063236047500937|0.1047|1|1|0.10465|0.95|-0.13187|30|-0.13186813330768|30|31.78|-0.02513|0.01135|-0.066817973896515|-0.021630305672754|71.138709595632|89.188723446794|73.076924840374|0.444|0.333|0.18661|9|5|-0.00025955172413793|0.063491275862069|2.329999923706|2019-04-28|-0.10638|2019-05-26|0.13072|2019-01-27
2024-03-03 22:36:26|WEEKLY|09458|8582|/equities/bankcomm|MSCI_EEM|4.3536234128701|2|0.26712551950655||0|0|-0.00956|5.18|-0.01156|26|-0.011564903209242|26|27.14|-0.06667|-0.01836|-0.026414166073733|-0.045945083174205|54.134026594018|52.976956172322|106.36550205471|0.586|0.414|0.15783|29|9|0.00079176395939086|0.051800901015228|9.1300001144409|2009-10-25|-0.14258|2023-07-09|0.17849|2011-10-30
2024-03-03 22:36:27|WEEKLY|09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|228.32051168069|13|18.335510545044|-0.1281|1|2|-0.18061|251.16|-0.04001|11|-0.12319860774073|9|44.19|0.04843|0.1101|0.066391093812312|0.2434644337227|102.665356754|231.77739602601|932.155587093|0.524|0.286|0.1991|21|10|0.0034346489361702|0.064814436170213|373.63000488281|2023-02-26|-0.30082|2020-03-22|0.19716|2023-12-17
2024-03-03 22:36:28|WEEKLY|09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|8.3071244919284|17|0.69429195046478|0.2413|1|1|0.24134|10.39|0.0914|38|0.091397891730277|38|36.71|0.06434|0.11648|0.28869053337138|0.14412468823988|239.52171938956|139.06357990325|81.108509000608|0.571|0.429|0.37618|7|4|0.0022732600732601|0.11447571428571|32.248100280762|2021-03-28|-0.33925|2021-03-28|0.47093|2022-03-20
2024-03-03 22:36:30|WEEKLY|09461|103248|/equities/accton|MSCI_EEM|435.14960931584|80|41.621144936252|0.7809|1|1|0.78092|504|-0.06391|47|0.49019607843137|86|35.79|0.05715|0.12411|0.09226914322145|0.33512952255019|99.084700022183|509.10787593411|4278.4381275438|0.737|0.421|0.21395|19|12|0.0061997628458498|0.074942621870883|580|2024-02-25|-0.23032|2011-08-14|0.19109|2010-09-19
2024-03-03 22:36:31|WEEKLY|09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|70.334550097586|69|4.8169508187488||0|0|0.33565|80.66|0.01661|27|-0.12602940557185|9|32.58|0.05102|0.11395|0.1166148142932|0.2818283093734|386.26122996245|1241.2987400973|3078.6262284472|0.674|0.349|0.22868|43|21|0.0038999863852961|0.07686887678693|88.395896911621|2023-12-31|-0.28329|2008-10-05|0.41252|2008-11-02
2024-03-03 22:36:32|WEEKLY|09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|-9.2550971668151|43|1.2127762672873||0|0|0.39055|6.71|1.42019|107|1.4201871137646|107|56.67|0.55075|0.70296|1.0332097331802|1.6767253980286|529.71665318459|709.90465194|67.10000038147|0.5|0.333|0.42206|6|3|0.0034575916230367|0.13322581151832|116.76000213623|2021-02-21|-0.33929|2022-03-13|0.50788|2022-12-04
2024-03-03 22:36:33|WEEKLY|09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|134.74159466441|5|7.1775208377361||0|0|0.03704|154|-0.17021|8|0.13057367845713|47|49.17|0.12925|0.1963|0.23313459043986|0.40728264921517|1278.6588151047|1225.2897766055|1060.6060271689|0.652|0.348|0.17044|23|12|0.0028575154185022|0.054080916299559|157|2024-02-25|-0.23624|2020-03-22|0.25598|2009-03-29
2024-03-03 22:36:33|WEEKLY|09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|813.7771635855|12|37.407612138166|0.0342|1|1|0.03422|937|-0.1129|37|-0.11290322580645|37|44.82|-0.00605|0.03314|0.077349593411508|0.12962966990932|170.90892386862|218.99400272608|481.99589990674|0.647|0.471|0.17509|17|9|0.0027878137128072|0.052802018111255|1142|2018-02-04|-0.32861|2011-05-22|0.27619|2009-05-31
2024-03-03 22:36:35|WEEKLY|09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|-12.401771660905|128|1.1483851859625|0.7784|-1|1|0.77838|10.15|0.36067|43|0.36066546181466|43|42.04|0.05064|0.11749|0.14280513019871|0.20526855102427|521.35641080488|554.74517474494|80.619535309886|0.571|0.393|0.19215|28|13|0.0010614417177914|0.068262607361963|124.40000152588|2015-06-28|-0.21384|2000-04-16|0.30995|2021-04-18
2024-03-03 22:36:36|WEEKLY|09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|65.546925917129|15|3.6211071426651||0|0|-0.15088|72.6|-0.04428|34|-0.044279646883832|34|40.53|0.00542|0.0824|0.096241542166222|0.20725065648883|164.03193705272|288.92359654082|576.19044663594|0.733|0.467|0.21961|15|8|0.0041085209003215|0.072587733118971|177|2021-09-19|-0.2095|2013-07-21|0.31989|2016-01-31
2024-03-03 22:36:37|WEEKLY|09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|15.075206780974|67|1.4282646097925|0.794|1|2|0.61873|19.36|0.61654|88|0.96794871873248|81|42.92|2.35782|2.65203|4.1983625591956|6.5626649956054|7850.449226496|4405.5073998138|3520.0000346791|0.615|0.385|0.3251|13|5|0.0093132692307692|0.12104625|46|2021-03-28|-0.3612|2015-11-15|0.44668|2017-12-24
2024-03-03 22:36:37|WEEKLY|09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|-30.005997653887|52|3.3141692151059||0|0|0.48412|26.8|8.06117|129|8.0611729205983|129|57.5|1.81676|2.19046|8.0611729205983|8.0611729205983|906.117|906.117|289.95350935354|0.25|0.25|0.30515|4|0|0.0068262989323843|0.12164110320285|132.14291381836|2021-09-05|-0.24565|2021-02-28|0.37776|2020-02-09
2024-03-03 22:36:38|WEEKLY|09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|-19.529874185443|52|1.9218661551917|0.5746|-1|1|0.57456|14.38|-0.23419|9|-0.23419127339274|9|33.8|0.08511|0.18472|0.014140118148568|0.061024651441242|84.202268448096|118.9050060394|134.14178877093|0.4|0.25|0.29401|20|7|0.0022803301237964|0.097294786795048|77.599998474121|2021-07-18|-0.20056|2010-04-18|0.24632|2016-08-28
2024-03-03 22:36:40|WEEKLY|09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER|69.285099425839|72|5.9567016360165|1.4478|1|2|1.22688|71.26|-0.02428|33|0.061971608135542|28|37.33|0.14708|0.22696|0.14757610597243|0.21768695437968|768.60418580038|1012.4018872893|17815.000268594|0.525|0.375|0.16699|40|10|0.0043936381074169|0.063145658567775|95.480003356934|2024-02-04|-0.2006|2006-05-28|0.34921|2004-09-19
2024-03-03 22:36:41|WEEKLY|09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|-163.69144007078|14|5.6018674790944||0|0|-0.0101|150|-0.10542|16|-0.10542168674699|16|52.58|0.09456|0.142|0.14840020439484|0.17576502424174|228.90921627451|201.01853354222|92.024539877301|0.583|0.417|0.17989|12|5|0.00084995341614907|0.054845605590062|195|2022-11-13|-0.37793|2020-03-15|0.2973|2016-02-21
2024-03-03 22:36:42|WEEKLY|09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|617.74507209241|12|33.176478372276|0.0164|1|2|-0.05986|691|-0.00925|35|-0.0092470277410832|35|45.71|0.00922|0.06912|0.096827213805954|0.23343143924097|164.98332064948|254.30813662415|366.90914526719|0.471|0.294|0.1868|17|4|0.0024424365482233|0.052639073604061|1081.0419921875|2017-10-22|-0.2807|2020-03-22|0.20962|2020-05-10
2024-03-03 22:36:42|WEEKLY|09474|13191|/equities/masraf-al-raya|MSCI_EEM|2.1782946376155|17|0.14275104055259|0.0868|1|1|0.08677|2.53|0.39438|54|-0.20083157030805|10|27.21|-0.00252|0.03227|-0.014246532840769|-0.020605527817291|50.763903905111|67.032526706169|162.17949129421|0.667|0.394|0.14447|33|19|0.0013429759299781|0.048516761487965|6.6999998092651|2014-06-08|-0.2265|2008-11-16|0.25912|2014-06-01
2024-03-03 22:36:43|WEEKLY|09475|13887|/equities/china-cosco-holdings|MSCI_EEM|6.9194269234182|6|0.56019099373813|0.006|1|1|0.00595|8.45|-0.73104|20|4.0618088759545|67|40.53|0.18076|0.25661|0.3730157012606|0.62503464767315|217.25536530079|568.21004947218|166.3385814207|0.579|0.368|0.29777|19|11|0.0028932258064516|0.092280967741936|17.479999542236|2021-07-11|-0.31377|2015-12-20|0.42627|2015-04-12
2024-03-03 22:36:45|WEEKLY|09476|50000|/equities/china-res-gas|MSCI_EEM|-27.022286465116|48|1.9307810027503|0.1215|-1|1|0.1215|23.5|-0.07581|17|-0.075814581214987|17|30.88|-0.03974|0.00771|0.057540197823167|0.15972296599604|95.972640083995|209.44094909201|863.97057914765|0.667|0.417|0.22249|24|15|0.0037902918781726|0.072629796954315|52.25|2021-06-20|-0.18418|2015-08-23|0.31336|2010-01-03
2024-03-03 22:36:46|WEEKLY|09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|-56.549938837914|29|4.6322055559223|0.2281|-1|1|0.2281|51.1|-0.29903|7|-0.2990280002715|7|33.73|-0.09536|-0.02515|0.0400441075015|0.077296680503156|101.66376078525|147.90023585893|235.48385565678|0.5|0.364|0.21993|22|7|0.0021120909090909|0.071866688311688|93.550003051758|2021-06-13|-0.15639|2021-02-28|0.22754|2020-03-29
2024-03-03 22:36:47|WEEKLY|09478|103623|/equities/pegatron|MSCI_EEM|77.473475775815|13|3.2292710673709|0.0392|1|1|0.03917|84.9|0.08863|22|0.088625720566759|22|30.13|-0.03127|3.0E-5|-0.0022674254018683|0.042861504077995|65.930042426991|112.83934660464|243.96552697468|0.652|0.391|0.17304|23|12|0.0021458439716312|0.056311929078014|100|2017-07-23|-0.16642|2022-07-03|0.2062|2014-11-16
2024-03-03 22:36:48|WEEKLY|09479|8544|/equities/wharf-holdings|MSCI_EEM|22.489682536877|24|1.7534391543742||0|0|0.34653|27.2|-0.14875|17|-0.14874848916845|17|32.43|0.03264|0.08674|0.13674758190496|0.15519050346438|325.57867640553|238.99321615201|87.375526810871|0.565|0.348|0.18743|23|8|0.0016655396618986|0.063730689206762|79.199996948242|2013-05-26|-0.76231|2015-11-15|0.29918|2017-11-19
2024-03-03 22:36:49|WEEKLY|09480|27075|/equities/bimbo-a|MSCI_EEM|-84.759174387776|3|4.3597246942002|0.0265|-1|1|0.02648|71.68|-0.17055|9|-0.17055311436503|9|46.57|0.03181|0.08958|0.13738000557488|0.23735898738611|343.02871447142|548.48025570326|1685.7949846867|0.571|0.393|0.17642|28|12|0.0029142189892802|0.060458614088821|103.41000366211|2023-05-14|-0.1844|2008-10-12|0.22601|1999-01-31
2024-03-03 22:36:51|WEEKLY|09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|26604.287726338|18|1655.3283365253|0.0396|1|1|0.03964|29844|-0.24365|35|0.10147252443152|48|43.67|0.04496|0.10505|0.021569207584459|0.14048120279196|84.466085833337|373.75105261133|7751.6883116883|0.636|0.364|0.19545|33|18|0.0040222359396433|0.06740219478738|32943|2022-05-01|-0.26316|1998-08-30|0.5|1998-10-18
2024-03-03 22:36:51|WEEKLY|09482|9215|/equities/china-res-power|MSCI_EEM|14.383805655918|61|0.93123926933321|-0.0328|1|1|-0.03284|17.08|-0.03638|46|0.86181127063883|48|33.71|-0.05413|0.02386|-0.048938317991814|0.03715647404188|43.611164135544|88.071561846494|93.486587278371|0.429|0.238|0.21181|21|8|0.001082265625|0.0696185546875|28.85000038147|2021-12-26|-0.22222|2022-01-09|0.21832|2023-01-01
2024-03-03 22:36:52|WEEKLY|09483|103223|/equities/lite-on-tech|MSCI_EEM|-130.64595396868|20|7.3187861906053||0|0|-0.04167|112.5|0.6539|63|0.65390497630448|63|33.64|0.00158|0.04816|-0.020246273002965|0.070596651055508|56.764812699173|144.66791673898|394.32175707118|0.636|0.364|0.15784|22|11|0.0025040974967062|0.050692661396574|174.5|2023-08-06|-0.17716|2011-08-14|0.2973|2023-07-16
2024-03-03 22:36:53|WEEKLY|09484|12547|/equities/emaar-properti|MSCI_EEM|7.0663723438226|10|0.33620915514751||0|0|0.0201|8.12|0.05075|18|0.050754875369369|18|35.31|0.40939|0.54867|0.028999127564028|0.077019536969459|73.372713304045|146.63945316359|800.78889740701|0.486|0.371|0.19405|35|8|0.0031757510040161|0.064932506024096|21.434999465942|2005-09-25|-0.35518|2008-11-16|0.39038|2005-04-17
2024-03-03 22:36:54|WEEKLY|09485|100117|/equities/sunac|MSCI_EEM|0.84675097593246|26|0.32278727654384|-0.5121|1|1|-0.5121|1.21|-0.0743|8|-0.074299617387251|8|56.36|0.59399|0.66843|0.72168717048341|1.0946869046902|935.17670210094|1515.5807569379|37.230770404522|0.636|0.455|0.44036|11|8|0.0032165426356589|0.11758384496124|49.549999237061|2020-01-05|-0.58734|2023-04-16|1.6383|2023-09-10
2024-03-03 22:36:56|WEEKLY|09486|941317|/equities/aldar-properti|MSCI_EEM|-5.7606493172205|20|0.25327531526806|-0.095|-1|1|-0.09505|5.53|0.01|27|0.010000038146972|27|48.2|0.15234|0.26657|0.2441280396442|0.32025889238379|1102.0423343732|878.60564485107|86.056646561493|0.75|0.5|0.23466|20|10|0.0015759715157681|0.075090356052899|13.64999961853|2008-06-22|-0.29565|2009-01-25|0.30091|2005-05-01
2024-03-03 22:36:57|WEEKLY|09487|13894|/equities/china-national-building-material|MSCI_EEM|-3.6979708748368|44|0.30460213272501||0|0|0.45185|2.96|-0.19711|9|-0.19710944381043|9|33.91|-0.04781|0.03667|0.009474093303632|-0.006500364028083|79.691107576101|78.590303622198|68.997670500408|0.455|0.364|0.26098|22|5|0.00156|0.089489150823828|17.579999923706|2011-07-10|-0.2366|2018-02-11|0.32088|2020-08-02
2024-03-03 22:36:58|WEEKLY|09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|98.657265974723|108|4.6591378801231|0.5969|1|2|0.54729|110.91|-0.065|24|-0.064999099826134|24|30.63|-0.00897|0.03734|0.029497028862301|0.058961509244493|138.77312532241|168.72733317734|672.99761373087|0.561|0.341|0.12902|41|17|0.0020031914893617|0.041856522377109|116|2024-02-25|-0.26732|2008-10-12|0.20687|1999-04-18
2024-03-03 22:36:59|WEEKLY|09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|475.25186828572|11|14.35383478879|0.0039|1|1|0.00394|509|-0.04949|32|0.23908045977012|87|34|0.04803|0.10179|0.048545913333255|0.09074632946288|201.04334155824|308.11152272816|892.98245614035|0.553|0.362|0.14317|47|20|0.0021169651741294|0.044418333333333|2569|2007-07-01|-0.27397|2008-10-12|0.22727|2010-02-14
2024-03-03 22:37:00|WEEKLY|09490|103446|/equities/shin-kong-fhc|MSCI_EEM|-8.9904291570721|11|0.23680964908793|0.0541|-1|1|0.05409|8.22|-0.03013|28|-0.030133979532829|28|28.92|-0.02033|0.01821|0.024556750506928|0.012613924944615|134.5645304833|106.72132427371|66.938114379258|0.615|0.423|0.11211|26|13|0.00010601049868766|0.043987362204724|16.239999771118|2009-05-31|-0.12722|2010-02-07|0.19534|2016-11-27
2024-03-03 22:37:01|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
2024-03-03 22:37:02|WEEKLY|09492|103399|/equities/wan-hai-lines|MSCI_EEM|44.119184291984|11|3.5809680256013||0|0|-0.16972|49.9|0.65984|123|12.224550689826|64|39.63|0.67578|0.75815|1.0145143667104|1.5850664798416|2085.3230312432|1505.3650188561|318.44289267981|0.684|0.421|0.18378|19|11|0.0031099475753604|0.069813224115334|279.05099487305|2021-07-04|-0.16889|2020-03-22|0.39706|2021-05-23
2024-03-03 22:37:03|WEEKLY|09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|-20.048836873244|50|2.1780859964023|0.1613|-1|1|0.16126|15.5|-0.25634|12|-0.25633805800596|12|26.93|0.10496|0.20143|0.28946678736033|0.65524247250562|162.96222438475|555.31433571387|1174.2423775822|0.714|0.429|0.40294|14|10|0.010650070422535|0.13942227699531|43.400001525879|2021-07-25|-0.28283|2018-08-19|0.53017|2017-12-24
2024-03-03 22:37:04|WEEKLY|09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|99.949308581485|39|7.0241186776936|0.4606|1|1|0.46055|119.4|-0.20575|12|-0.17768337706163|3|45.03|0.28317|0.38463|0.33761862043188|0.52445077818922|905.09557052381|1552.4982811122|62842.106854818|0.516|0.355|0.312|31|13|0.0066966178521618|0.10028241980474|151.0281829834|2021-06-06|-0.3458|2020-03-15|0.4|1998-09-20
2024-03-03 22:37:05|WEEKLY|09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|-6.1429698676793|8|0.51892167815126|-0.0175|-1|1|-0.01751|5.23|-0.12733|17|-0.12733446808166|17|39.72|-0.04517|0.04314|-0.10414306825834|-0.088708719488909|21.851752715839|52.250178471967|311.3095346644|0.667|0.333|0.30836|18|10|0.0036897645429363|0.098682576177285|16.280000686646|2021-08-22|-0.19647|2015-07-05|0.44063|2015-04-12
2024-03-03 22:37:07|WEEKLY|09496|1057321|/equities/gulf-energy-drc|MSCI_EEM|-49.244841702123|42|2.0598572595731||0|0|0.1|42.75|0.76586|77|1.1704918032787|74|47.33|0.28316|0.32238|0.42713358070295|0.58625600264945|295.7817725069|217.48743898|78.082191780822|0.667|0.333|0.18921|6|3|0.0026738153846154|0.059364246153846|203|2020-01-26|-0.80812|2020-04-19|0.20202|2020-04-12
2024-03-03 22:37:08|WEEKLY|09497|103273|/equities/micro-star-international-co|MSCI_EEM|159.41337902592|10|10.404945042962||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|0.0037872859025033|0.06693696969697|216.5|2023-07-30|-0.17323|2022-07-03|0.21563|2015-11-22
2024-03-03 22:37:08|WEEKLY|09498|27014|/equities/asur--b|MSCI_EEM|431.92489968148|13|27.947619321863|0.0239|1|2|-0.03382|489.02|-0.07921|21|0.611025490324|140|31.05|0.02566|0.10245|0.033072759026935|0.12360624086802|107.33617278846|287.22299949435|3808.2704160281|0.641|0.359|0.16872|39|15|0.0039660425183974|0.055130032706459|576.89001464844|2023-04-16|-0.46015|2001-09-30|0.27031|2020-06-07
2024-03-03 22:37:09|WEEKLY|09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|-252.37756418737|30|12.292521395792||0|0|0.1174|210.5|0.32993|33|8.4448362591884|132|33.36|0.22433|0.37141|0.61762247859243|0.85627939801929|521.58119907052|423.71797963575|239.09586302932|0.591|0.409|0.24104|22|5|0.0029615203145478|0.081237365661861|631|2021-12-05|-0.2303|2019-05-26|0.26872|2020-08-16
2024-03-03 22:37:10|WEEKLY|09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH|499.3579961031|33|28.088833429269|0.1119|1|2|0.07839|564|0.37808|90|0.37807995540863|90|48.67|0.43581|0.61564|0.81346560154614|1.4634560434979|744.56659695505|1577.8614197175|4638.1579529381|0.667|0.4|0.22217|15|5|0.0064540682414698|0.072572283464567|683|2021-05-30|-0.21454|2020-03-22|0.39889|2010-08-08
2024-03-03 22:37:12|WEEKLY|09501|103341|/equities/catcher-tech|MSCI_EEM|180.97218241987|17|5.558345274039|0.0507|1|1|0.05067|197|0.06592|57|0.065915378965706|57|39.16|-0.0041|0.08968|0.0711962124821|0.10709044185254|119.65557951915|159.9352797155|220.45657861956|0.526|0.474|0.20083|19|6|0.0023819868421053|0.068528328947369|402|2015-07-05|-0.21277|2011-10-23|0.23311|2011-10-30
2024-03-03 22:37:12|WEEKLY|09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|-5.0406843844404|99|0.25022814086245|0.3418|-1|1|0.34176|4.26|-0.0054|56|-0.068554400671686|15|42|-0.05815|-0.01445|-0.042624813551124|-0.029231624379175|51.044358119724|80.420858022777|111.81103130868|0.625|0.313|0.21142|16|9|0.00093231168831169|0.066176545454546|13.10000038147|2014-04-20|-0.11892|2011-09-25|0.16503|2011-04-10
2024-03-03 22:37:13|WEEKLY|09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|-9.6087505730092|39|0.70746873081233||0|0|0.26476|8.72|-0.17524|12|-0.17524342404094|12|36.6|-0.07273|-0.01261|0.01971496151319|0.0047728949724183|91.500201101037|86.796331228636|75.172413623007|0.65|0.45|0.20244|20|8|0.00060705194805195|0.069914597402597|26|2011-08-21|-0.18094|2018-12-02|0.13876|2020-08-30
2024-03-03 22:37:14|WEEKLY|09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|-14.468553507801|25|0.57056315999718||0|0|-0.03945|13.7|-0.13346|13|-0.13346480788165|13|39.61|0.03085|0.08867|0.11059428939644|0.19527840909905|333.45767276601|564.16164874865|121.13173564081|0.556|0.333|0.20725|36|15|0.0014147103448276|0.06926015862069|32.810001373291|2000-03-12|-0.23511|2008-10-12|0.28462|2012-06-17
2024-03-03 22:37:15|WEEKLY|09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|-26.378383479417|64|2.8385150438252|0.4864|-1|1|0.48643|22.89|-0.28367|27|-0.28367086434589|27|35.33|0.08977|0.35346|0.51714126266787|0.73819314809466|367.12984927139|555.47323530224|225.96247908248|0.444|0.333|0.45594|18|5|0.0070859513590844|0.15850862660944|130.33000183105|2021-02-14|-0.37856|2014-05-18|0.768|2013-09-22
2024-03-03 22:37:17|WEEKLY|09506|103731|/equities/formosa-petro|MSCI_EEM|-81.081088859448|35|2.7603619358966|0.0951|-1|1|0.09512|72.3|-0.11025|7|-0.11024500210955|7|72.9|0.05679|0.09712|0.082594107258713|0.099404931377856|137.99185853986|135.90570595347|96.839002819994|0.5|0.4|0.14813|10|5|0.00045897771952818|0.044570550458716|151|2018-09-30|-0.18433|2011-08-07|0.13687|2020-11-15
2024-03-03 22:37:18|WEEKLY|09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|239.41256726474|59|16.395812946257|0.359|1|2|0.31111|283.2|0.10858|51|0.32975534238911|56|65.73|0.39284|0.47802|0.68000879255529|1.1769276666892|568.97635651578|674.722484592|2762.9269483613|0.455|0.273|0.18591|11|4|0.005122676056338|0.060079705505762|302|2024-03-03|-0.16666|2020-03-15|0.37255|2009-05-10
2024-03-03 22:37:19|WEEKLY|09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|-40.232150688085|46|2.2140804021914||0|0|0.10778|37.25|0.16228|68|0.31901597335721|59|37.44|-0.03102|0.04249|-0.016178874296485|-0.056950184927297|77.041167129481|64.306224697973|56.015037593985|0.563|0.375|0.17514|16|6|2.472049689441E-5|0.057902375776398|105|2018-04-29|-0.36095|2020-03-15|0.30088|2020-04-05
2024-03-03 22:37:19|WEEKLY|09509|100143|/equities/kingsoft|MSCI_EEM|-26.620892219921|20|2.3036790650392||0|0|0.16573|22.15|0.00254|41|0.0025360152484064|41|47.5|0.31062|0.42416|0.50735765051748|0.69241642011476|1389.8666111156|1430.3539885089|743.28857304561|0.688|0.5|0.29981|16|7|0.0050625160462131|0.10315646983312|79.5|2021-02-21|-0.24602|2021-02-28|0.30692|2013-06-02
2024-03-03 22:37:20|WEEKLY|09510|943516|/equities/china-vanke|MSCI_EEM|-8.0168794511|48|0.65090754230071|0.4975|-1|1|0.4975|6.03|-0.20827|18|-0.20827329686026|18|32.64|-0.07975|-0.01721|-0.030185223787532|-0.10635895079043|70.041894431949|56.211457007377|43.318966787059|0.571|0.357|0.23972|14|5|-0.00018178571428572|0.081303472222222|42.849998474121|2018-01-28|-0.1886|2022-07-17|0.19776|2022-11-13
2024-03-03 22:37:22|WEEKLY|09511|49994|/equities/weigao-group|MSCI_EEM|-6.7490646546532|37|0.65194741651132||0|0|0.49901|5.06|-0.06481|37|-0.064814796009508|37|41.89|0.07483|0.1194|0.20901621434384|0.29673715666369|312.8108678112|306.65221857138|174.48275090965|0.667|0.444|0.26105|18|10|0.0022155316455696|0.089874860759494|22.700000762939|2020-08-09|-0.21705|2014-11-23|0.34192|2013-11-17
2024-03-03 22:37:23|WEEKLY|09512|49970|/equities/guangdong-inv|MSCI_EEM|-5.5060949886333|5|0.40934564674027||0|0|-0.06818|4.7|0.13147|34|-0.18364415659989|20|47.88|0.00487|0.04284|-0.055563028804835|0.00058118472341173|60.769172554586|95.782312611773|120.20459606375|0.438|0.188|0.16905|16|6|0.00089246753246753|0.057040922077922|17.340000152588|2019-11-10|-0.22399|2024-02-04|0.17703|2011-09-04
2024-03-03 22:37:24|WEEKLY|09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|538.64418536515|6|23.006462956267|0.0486|1|1|0.04861|604|0.36934|90|0.054403633668543|7|25.33|0.04792|0.14828|0.14256528964506|0.22726268409994|2014.8714524403|4690.6027496995|2416|0.54|0.381|0.15836|63|17|0.0036976014990631|0.058163554028732|2820|2005-05-08|-0.36667|2014-10-19|0.52801|2014-10-12
2024-03-03 22:37:25|WEEKLY|09514|37875|/equities/lpp|MSCI_EEM|14601.022688827|63|1234.6591037243|0.6537|1|1|0.65374|17910|-0.40209|11|-0.40208942767004|11|41.59|0.09822|0.21737|0.2170626286385|0.51211531079533|116.78241843187|353.45764528464|1654.5034642032|0.588|0.353|0.24422|17|7|0.0050776462938882|0.073952509752926|19040|2022-01-16|-0.36067|2022-02-27|0.34279|2021-12-12
2024-03-03 22:37:25|WEEKLY|09515|1012156|/equities/win-semiconductors|MSCI_EEM|133.4704414315|15|9.4088675705503||0|0|-0.06886|155.5|-0.16376|15|-0.17619139415224|28|35.71|0.1067|0.17769|0.13888591759854|0.33322606372627|108.23377790851|251.25698003663|228.13965910399|0.706|0.412|0.24377|17|9|0.0034393719806763|0.088049694041868|467.5|2021-01-24|-0.28444|2018-07-29|0.32057|2017-02-19
2024-03-03 22:37:27|WEEKLY|09516|49993|/equities/citic-bank|MSCI_EEM|3.6407273421424|3|0.19142427014849|0.0612|1|2|0.05013|4.19|0.07918|31|0.079178878044144|31|30.64|-0.04272|0.01546|0.018525994619449|0.031111726521924|111.63340405067|119.65256518305|95.881010685299|0.52|0.32|0.16489|25|8|0.0007154296875|0.0528826953125|7.4000000953674|2015-04-26|-0.15844|2011-09-25|0.20222|2011-10-30
2024-03-03 22:37:28|WEEKLY|09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|27990.581445952|9|1483.139518016|0.0439|1|2|-0.02831|32260|0.03544|80|0.09271017690274|38|31.58|0.08999|0.17617|0.18745460696895|0.27497508654171|655.26752409444|896.93329968323|4259.8706615613|0.528|0.389|0.13217|36|9|0.0042153013100437|0.051342951965065|47400|2020-02-16|-0.26263|2020-03-22|0.32009|2001-12-02
2024-03-03 22:37:29|WEEKLY|09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|8703.4056264517|40|360.53145784945||0|0|0.10315|9625|-0.13238|14|-0.08054892601432|29|32.3|-0.03966|-0.00693|-0.032652062639162|0.019032838009258|50.874186280217|107.43466057214|397.72727272727|0.696|0.348|0.16301|23|15|0.0023174552429668|0.049595166240409|9965|2024-03-03|-0.14103|2014-02-09|0.13126|2014-03-23
2024-03-03 22:37:29|WEEKLY|09519|103111|/equities/airtac|MSCI_EEM|924.66391213061|1|82.612029289795||-1|0|0|1200|-0.25|32|0.048034934497817|33|35.84|0.01223|0.09037|0.010007774214036|0.18210981670396|47.266743408852|169.28323241495|901.78096787525|0.684|0.316|0.27024|19|10|0.0050884581497797|0.090591130690162|1290|2024-03-03|-0.24212|2011-11-27|0.28873|2018-11-04
2024-03-03 22:37:30|WEEKLY|09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-43.770073161943|37|2.3270821651908||0|0|0.0814|39.5|-0.20131|23|-0.2013103806868|23|33.82|0.08912|0.18217|0.29153490639881|0.42080759622191|234.64613534517|321.32319281846|1410.7143097386|0.545|0.409|0.21963|22|7|0.0046694102564103|0.068994051282051|95.25|2016-05-22|-0.23284|2020-03-15|0.28074|2020-06-07
2024-03-03 22:37:32|WEEKLY|09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|-96.266215827838|45|8.2554052759459||0|0|0.06529|68|-0.81483|39|-0.81483201632192|39|38|0.20639|0.47073|0.47209953637443|1.0078859552307|21.699875770664|103.42164939595|331.70731707317|0.438|0.25|0.26389|16|4|0.0067648773006135|0.081715260736196|1154|2023-04-02|-0.91826|2023-04-30|0.89474|2020-12-27
2024-03-03 22:37:33|WEEKLY|09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|2227.1827279498|21|118.13868846026|-0.1335|1|1|-0.13346|2240|-0.243|15|-0.2429974536195|15|33.12|0.04769|0.08906|0.047395736809527|0.10648571699964|89.49125489772|142.9025408208|111.44278606965|0.68|0.44|0.18671|25|15|0.0012203891509434|0.059378396226415|5930|2012-05-06|-0.3457|2020-03-15|0.25253|2020-03-29
2024-03-03 22:37:33|WEEKLY|09523|103235|/equities/compal-electrn|MSCI_EEM|31.698432105109|62|2.1419508375161|0.5991|1|1|0.59913|36.7|-0.06173|25|-0.061728396999795|25|30.48|-0.03556|0.01829|-0.027853153740124|-0.017135808452959|60.710694447082|77.837688391978|133.84391196508|0.609|0.435|0.15162|23|9|0.0010499606299213|0.049034776902887|48.349998474121|2010-01-17|-0.16444|2011-08-07|0.1517|2014-07-20
2024-03-03 22:37:34|WEEKLY|09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|13849.42177551|32|998.69274149659|0.0602|1|1|0.06018|17000|0.28869|124|0.27830508474576|49|23.84|0.06771|0.15779|0.15142833187781|0.22873614194379|8570.3971532973|15938.493734662|45945.945945946|0.63|0.438|0.14445|73|20|0.0048299830604178|0.06065274421231|29611|2018-03-25|-0.30526|2000-11-26|0.28|1994-05-29
2024-03-03 22:37:35|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
2024-03-03 22:37:37|WEEKLY|09526|13192|/equities/qa-comm-bk|MSCI_EEM|-5.8462812810721|90|0.3061409496851|0.2414|-1|1|0.24141|5.056|0.50826|79|0.50825972787156|79|31.94|0.11255|0.17799|0.14483653658137|0.22928774494794|390.53673650127|548.97810631019|788.76762044951|0.556|0.361|0.13927|36|13|0.0099831638418079|0.053228555286521|12.423999786377|2008-04-20|-0.90857|2000-01-02|9.92044|1999-12-26
2024-03-03 22:37:38|WEEKLY|09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|33.334288038815|31|2.0311204743747||0|0|0.10689|39.35|-0.32019|20|-0.32019111588422|20|39.55|-0.00077|0.04543|-0.091575507604102|-0.080980388571504|48.167296646588|68.446364778464|211.33188346162|0.545|0.273|0.25638|11|6|0.0028840430107527|0.08168976344086|68.900001525879|2021-02-21|-0.17931|2021-02-28|0.18165|2020-11-01
2024-03-03 22:37:39|WEEKLY|09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|27.038478851488|1|1.6538403828373||0|0|0|32|-0.11024|44|-0.11023622047244|44|34|-0.05333|0.00243|0.035787388222326|0.10536113357824|104.50811547189|171.96635306101|379.59666478722|0.684|0.421|0.18235|19|8|0.0031055572755418|0.066812647058823|44.910804748535|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2024-03-03 22:37:40|WEEKLY|09529|50545|/equities/komercni-banka|MSCI_EEM|758.91070089283|9|24.65178973215|0.1242|1|2|0.10501|815.5|-0.07839|29|-0.078389830508475|29|38.67|-0.01015|0.04005|0.046135733874426|0.10501684474364|159.66847506337|304.54965222488|663.0081300813|0.576|0.424|0.18336|33|13|0.0024955685358255|0.056482632398754|1155|2015-03-22|-0.24428|1999-12-12|0.29992|1999-08-01
2024-03-03 22:37:40|WEEKLY|09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|75.676003513415|17|1.9883792117931|-0.001|1|2|-0.00892|77.8|-0.05683|15|-0.056833619633498|15|30.52|-0.01462|0.01149|-0.040907883516009|-0.026302655011505|48.023378309704|75.302267868629|227.48538396545|0.68|0.4|0.09836|25|14|0.0013216816431322|0.033125532734275|88.599998474121|2022-07-10|-0.11323|2023-07-09|0.1038|2011-11-06
2024-03-03 22:37:42|WEEKLY|09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|-71.147179203603|37|2.7272383849728||0|0|-0.06426|66.25|0.12108|88|0.12108436337805|88|50.58|0.02444|0.09453|0.061162590189965|0.16903902361177|105.5792291802|169.32405564841|404.45667517909|0.583|0.417|0.17049|12|2|0.0028892068429238|0.056708475894246|87.25|2018-09-23|-0.19588|2020-03-22|0.3038|2020-11-15
2024-03-03 22:37:43|WEEKLY|09532|100144|/equities/csr-times-elec|MSCI_EEM|-25.559384842919|49|2.1586356826924|0.2884|-1|1|0.28843|24.3|-0.14381|11|-0.14380549932913|11|40.72|0.10997|0.18099|0.21932817158717|0.31067998077613|380.05252905145|459.20116897252|401.65286728874|0.667|0.5|0.26585|18|9|0.0038259795134443|0.092583418693982|75|2015-04-19|-0.21485|2011-09-25|0.56522|2015-01-04
2024-03-03 22:37:44|WEEKLY|09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|105.60876409214|5|5.3304114606607|0.0508|1|1|0.05082|122|0.04464|41|0.044643850956468|41|37.24|-0.0555|0.00954|-0.0042271421013403|0.065921136319319|81.394405074207|147.53705947703|370.48283895954|0.571|0.333|0.14198|21|7|0.0022537531806616|0.047421526717557|125.09999847412|2024-03-03|-0.19118|2020-03-22|0.17647|2020-06-07
2024-03-03 22:37:45|WEEKLY|09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|5.973706386375|16|0.46819466016999|-0.0405|1|2|-0.07003|6.64|-0.12121|18|-0.12121207961476|18|35.95|-0.03232|0.04026|-0.011378801685607|0.0011774976108558|63.817988447863|78.370042276869|122.73567567034|0.571|0.381|0.19313|21|7|0.0014661818181818|0.069368454545454|17.319999694824|2013-01-27|-0.28028|2016-08-21|0.20225|2020-03-29
2024-03-03 22:37:47|WEEKLY|09535|50013|/equities/weichai-power|MSCI_EEM|11.737498188519|18|1.2208339689493|0.2347|1|1|0.23471|14.94|-0.17934|12|0.014028722385284|35|28.63|-0.05614|0.03703|0.0062823167454079|0.087831658468374|32.161231786385|94.708765922086|233.07332193487|0.63|0.407|0.24921|27|12|0.0032778481012658|0.089354075949367|36.330001831055|2010-10-10|-0.50691|2012-04-15|0.27195|2009-07-19
2024-03-03 22:37:49|WEEKLY|09536|102982|/equities/asia-cement-corp|MSCI_EEM|-42.290019309954|33|0.89330538534904||0|0|-0.02554|40.15|-0.0696|9|-0.069602847858443|9|26.04|-0.04422|-0.00735|-0.02993539804881|0.011125130922672|55.913065129633|104.84844717715|133.87796542948|0.571|0.357|0.1234|28|9|0.00082817345597898|0.040430197109067|54.299999237061|2021-04-25|-0.14634|2011-09-25|0.09197|2020-04-12
2024-03-03 22:37:49|WEEKLY|09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|-12.390481993335|18|1.045830061525||0|0|0.2126|10|-0.27511|13|-0.2751141850777|13|41.6|-0.09794|-0.03029|-0.077290686467383|-0.07928161103832|56.546141343892|74.261916534948|88.028171674478|0.6|0.3|0.25005|10|5|0.0011761200923788|0.081575150115473|25.75|2021-01-24|-0.15201|2022-05-08|0.27095|2017-09-24
2024-03-03 22:37:50|WEEKLY|09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|-3019.6214099809|30|84.750528708157||0|0|-0.09588|2926|-0.08612|9|-0.086121586092396|9|46.75|0.08926|0.12272|0.063256096950419|0.10146129706456|128.15385638719|153.65801346153|26.312949640288|0.438|0.375|0.16583|16|6|0.00040795366795367|0.053283462033462|25715|2011-04-10|-0.86719|2012-07-22|0.15128|2020-11-15
2024-03-03 22:37:51|WEEKLY|09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|26.842765327804|104|1.6039531383331|0.3632|1|1|0.36318|30.91|-0.1151|21|0.038659056724291|58|44.15|0.01938|0.07737|0.083739354839801|0.14619177618416|124.96032169247|136.73463340783|157.22278782968|0.462|0.308|0.16508|13|6|0.0013649039881832|0.055965908419498|46.104999542236|2013-04-28|-0.30671|2020-03-22|0.2537|2020-06-07
2024-03-03 22:37:52|WEEKLY|09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|71.841689267421|90|7.3594375720737||0|0|3.45248|96.04|0.50443|60|0.50442826983072|60|43.32|0.03533|0.15025|0.169905307347|0.3325760234726|285.64168434797|721.95523625869|1820.663491549|0.579|0.421|0.29446|19|5|0.0059916995614035|0.10242274122807|199.74000549316|2021-02-21|-0.54644|2021-07-25|0.33066|2022-06-19
2024-03-03 22:37:54|WEEKLY|09541|1169344|/equities/kuaishou-technology|MSCI_EEM|-56.908118393397|52|5.0510034555876|0.1106|-1|1|0.11056|44.65|-0.18014|13|-0.18014346230507|13|54.5|0.24123|0.30859|-0.18014346230507|-0.18014346230507|81.986|81.986|14.88333384196|0.5|0.5|0.4433|2|1|-0.0076038125|0.1338679375|417.79998779297|2021-02-21|-0.22888|2021-08-08|0.32667|2021-02-14
2024-03-03 22:37:55|WEEKLY|09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|-46.903696020214|55|3.4678986734048||0|0|0.58507|34.75|0.58883|103|0.58883248730964|103|43.67|0.20818|0.29047|0.23374925205548|0.28515846400193|258.36162702011|251.29765007646|469.5945885427|0.417|0.333|0.22501|12|5|0.0040621107266436|0.073150276816609|105.5|2021-12-19|-0.28063|2018-03-11|0.27919|2021-01-10
2024-03-03 22:37:55|WEEKLY|09543|103775|/equities/feng-tay-entpr|MSCI_EEM|-189.29161615507|29|8.215112725681||0|0|0.01187|166.5|-0.13368|35|-0.13367609254499|35|36.6|0.05514|0.09889|-0.013266202677644|0.068105665335579|61.936436923177|131.2754324712|822.62846780063|0.45|0.35|0.20966|20|9|0.0037473421052632|0.060768328947368|254.5|2021-07-04|-0.18561|2016-09-04|0.26901|2015-02-22
2024-03-03 22:37:56|WEEKLY|09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH|-38.800251371961|52|3.8694749901541||0|0|0.45269|29.5|||-0.13367609254499|35|58.5|0.12765|0.20985|0|0|100|100|24.180327868852|0|0|0.35733|2|0|-0.0049340476190476|0.12788446428571|198.5|2020-12-27|-0.23703|2021-08-22|0.27574|2022-11-06
2024-03-03 22:37:57|WEEKLY|09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|134998.52513466|57|9950.4424596032|0.8261|1|1|0.82614|160700|0.25923|60|0.25923264193158|60|45.93|-0.02227|0.04071|0.038898533732164|0.11764651633742|100.61809602829|156.18721803029|412.05128205128|0.533|0.4|0.21265|15|8|0.0028942281879195|0.064863785234899|175500|2014-08-03|-0.20833|2020-03-22|0.18342|2020-07-19
2024-03-03 22:37:59|WEEKLY|09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|15.000115111413|1|0.54996182026377||0|0|0|17.1|-0.19705|9|0.27203942167656|33|40.97|0.03165|0.07731|0.12868531052839|0.19323428591507|400.10084058506|308.11906862504|317.84386650049|0.586|0.31|0.2039|29|12|0.0021879966329966|0.068176767676768|33.700000762939|2006-02-12|-0.26667|2012-05-20|0.24359|2012-06-24
2024-03-03 22:38:00|WEEKLY|09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|168.95819344253|3|10.84726885249|0.005|1|1|0.00495|203|-0.10243|10|-0.10243033711164|10|51.67|0.18421|0.22636|0.35563388299075|0.43280673870456|758.85253228036|607.1443314613|349.51789531704|0.533|0.4|0.19277|15|8|0.0025272458172458|0.060817837837838|372.89001464844|2021-04-25|-0.17714|2020-03-15|0.2125|2020-03-29
2024-03-03 22:38:00|WEEKLY|09548|49983|/equities/fosun-intl|MSCI_EEM|-5.1777029575978|49|0.35885900420829||0|0|0.22396|4.47|0.37646|71|-0.020952406383696|60|45.06|0.09032|0.12329|0.18720245522788|0.16469626653995|275.3434321945|176.55860258516|92.738581555919|0.5|0.375|0.20905|16|8|0.0010069830949285|0.070147698309493|21.450000762939|2015-06-21|-0.17234|2018-02-11|0.2344|2013-06-02
2024-03-03 22:38:01|WEEKLY|09549|103031|/equities/far-eastern-ne|MSCI_EEM|29.425809202272|9|0.85806328135135||0|0|0.00472|31.9|-0.04516|61|-0.045161278017105|61|27.93|-0.07206|-0.04274|-0.063925405076857|-0.057945227114676|30.836773696615|50.3145423614|118.32344473967|0.63|0.407|0.13966|27|14|0.00076066929133858|0.044701049868766|46.369998931885|2010-11-14|-0.15232|2011-09-25|0.19927|2011-10-30
2024-03-03 22:38:02|WEEKLY|09550|103201|/equities/hiwin|MSCI_EEM|204.21197451374|15|15.211407645878|0.0259|1|1|0.02586|238|0.00404|26|0.0040362249127979|26|29.84|0.15815|0.29327|0.73472175757338|0.7911323971602|1524.7608184861|1188.0265680407|663.13737544572|0.36|0.32|0.23118|25|6|0.0042159736842105|0.080310973684211|458.05499267578|2018-04-22|-0.20758|2020-03-15|0.25549|2018-11-04
2024-03-03 22:38:04|WEEKLY|09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|-23.404923778843|30|1.7153067457443||0|0|-0.04872|22.6|0.1803|35|0.18029717279643|35|40.22|-0.05126|0.01821|0.065026928415372|0.071763709664463|164.33709791219|156.09145557205|113.00000190735|0.5|0.389|0.21104|18|3|0.0011580345285525|0.071238698539177|45.650001525879|2018-04-08|-0.20944|2018-04-15|0.20705|2009-10-25
2024-03-03 22:38:05|WEEKLY|09552|41434|/equities/empresas-copec|MSCI_EEM|5621.7092207497|33|328.30920168769||0|0|-0.04031|6190|-0.11553|10|-0.11553340639182|10|34.56|0.00078|0.06287|0.073153698076827|0.13792124251922|186.15422502132|301.10694809018|842.99121399278|0.6|0.378|0.16872|45|17|0.0021117643352237|0.054334889729048|9951|2010-11-14|-0.26927|2020-03-22|0.24629|1994-02-06
2024-03-03 22:38:06|WEEKLY|09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|-3.8510622730841|78|0.14747654529716|0.1607|-1|1|0.16067|3.5|-0.03528|4|-0.035275160884003|4|40.83|0.0207|0.08943|-0.003627337746423|0.044327490053046|97.634874240482|108.42777496|132.57575230767|0.5|0.333|0.12145|6|2|0.0012120807453416|0.038670217391304|5.0100002288818|2021-05-16|-0.1|2020-03-15|0.11111|2019-04-07
2024-03-03 22:38:06|WEEKLY|09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH|323.38102285012|103|24.498193144963|4.0394|1|2|3.93076|381|-0.04175|4|-0.041747143750149|4|37.78|0.04817|0.12343|0.25547855097945|0.39229922730483|566.71401597393|956.65317486152|50800|0.522|0.391|0.19702|23|8|0.0075876004119465|0.069453450051493|405|2024-02-25|-0.24603|2008-11-23|0.42632|2008-11-30
2024-03-03 22:38:07|WEEKLY|09555|103588|/equities/wpg-holdings|MSCI_EEM|77.626502374163|25|4.8120500506906|0.5586|1|2|0.49076|88.7|-0.01065|10|-0.010646701272463|10|27.26|-0.03098|0.00357|0.01631046237453|0.040616003302423|107.50690153126|128.00880783427|374.10375526472|0.704|0.407|0.13734|27|16|0.00227975|0.044275789473684|95.5|2024-02-25|-0.13849|2021-08-15|0.1501|2015-09-13
2024-03-03 22:38:09|WEEKLY|09556|103802|/equities/ruentex|MSCI_EEM|-38.173986339833|50|1.3611455355494||0|0|0.0069|36|-0.18813|17|-0.18812992696115|17|39.5|0.05534|0.21066|0.25440403120843|0.25379161851339|330.4154567233|217.6053011736|139.48082427318|0.5|0.389|0.19185|18|8|0.0019212236842105|0.056520381578947|78.269996643066|2013-09-15|-0.34316|2015-06-21|0.46983|2013-08-04
2024-03-03 22:38:10|WEEKLY|09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM|1.5582899867091|9|0.10522668800053||0|0|0.00639|1.89|0.2488|86|0.010101049022522|16|46.09|0.10552|0.14597|0.091809937478778|0.1614486783168|167.25100153265|153.93423329794|38.181819364059|0.636|0.273|0.17833|11|5|-0.00096271844660194|0.054526582524272|4.6900000572205|2014-03-09|-0.17778|2014-03-09|0.28706|2019-05-19
2024-03-03 22:38:11|WEEKLY|09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|-12.504302061039|46|0.63854594268886||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|0.0022152850539291|0.056472095531587|18.799999237061|2019-09-08|-0.17829|2013-06-23|0.16667|2020-04-12
2024-03-03 22:38:12|WEEKLY|09559|41493|/equities/santander-chil|MSCI_EEM|40.667649457583|47|2.3727053076837|0.3946|1|2|0.37281|47.93|-0.07644|29|0.11509418531562|27|32.95|-0.0267|0.00545|-0.015856245832922|0.046888966144554|40.046783999749|172.12942534027|494.12372420249|0.732|0.439|0.1506|41|26|0.0018341947029349|0.050712061560487|49.299999237061|2024-02-18|-0.24022|2008-10-12|0.2056|2020-04-05
2024-03-03 22:38:13|WEEKLY|09560|103247|/equities/winbond|MSCI_EEM|23.69986382618|53|1.5448475859559||0|0|0.08203|27.7|0.80609|46|0.80609428245032|46|34.67|0.03153|0.15997|0.16614225861925|0.32333844918918|387.19903249617|758.15053564933|896.44017904079|0.667|0.429|0.25186|21|7|0.0047249615384615|0.080990282051282|38.900001525879|2021-05-02|-0.20956|2020-03-22|0.36905|2009-03-29
2024-03-03 22:38:15|WEEKLY|09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|-3.8158289402759|103|0.2247868009423|0.4715|-1|1|0.47149|3.43|-0.18981|71|-0.18981204301883|71|30.1|-0.12432|-0.03744|-0.11212403099956|-0.079813010236178|14.261440901744|33.924961455433|32.791587516713|0.7|0.5|0.2446|20|8|-9.3735795454545E-5|0.085879744318182|15.750005722046|2017-10-29|-0.25493|2013-03-24|0.1875|2020-08-02
2024-03-03 22:38:16|WEEKLY|09562|48389|/equities/autohome-inc-adr|MSCI_EEM|-29.785746942649|156|1.7242238328008||0|0|0.7287|26.01|0.057|40|0.057001168382509|40|37.8|0.08089|0.1472|0.19032386832612|0.31386365660628|106.20782477533|185.47697386632|92.234040869475|0.6|0.5|0.35547|10|6|0.0024420262664165|0.10614664165103|147.66999816895|2021-01-31|-0.18702|2022-03-13|0.33139|2022-03-20
2024-03-03 22:38:17|WEEKLY|09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-13.865285940108|42|1.2390443391743|0.4352|-1|1|0.43523|10.9|-0.11468|26|-0.11467890309601|26|59.5|3.45073|4.08527|-0.13550650214789|-0.13550650214789|74.69179244|74.69179244|339.56384700925|0.333|0.333|0.3334|6|2|0.0061668090452261|0.11717442211055|148.60000610352|2021-01-31|-0.20614|2022-09-04|0.41389|2022-12-04
2024-03-03 22:38:17|WEEKLY|09564|943698|/equities/nanya-tech|MSCI_EEM|63.066221631015|68|4.571847000593|0.1587|1|2|0.1087|66.3|0.10358|24|0.10357514922896|24|32.52|0.0113|0.14641|0.13367357858133|0.1156487257895|153.32483333914|145.17092760983|43.863715335089|0.476|0.381|0.31568|21|3|0.0016185866666667|0.089952746666667|338.4700012207|2010-01-10|-0.25345|2011-12-04|0.39379|2013-04-21
2024-03-03 22:38:18|WEEKLY|09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|-38.940720673104|9|2.5965632336683||0|0|0.02676|32.37|-0.12358|52|-0.12358372456177|52|32.22|-0.06024|0.0758|0.1934644203121|0.39592758995313|112.5969514947|377.35995312802|285.95406187763|0.444|0.333|0.32096|18|6|0.0046660884353742|0.10920756802721|148.88000488281|2021-02-21|-0.24628|2021-12-05|0.37115|2022-03-20
2024-03-03 22:38:20|WEEKLY|09566|27153|/equities/mexichem|MSCI_EEM|-38.12086084913|20|2.096953641808||0|0|-0.10406|31.83|-0.30396|26|-0.30395941095619|26|30.14|0.1328|0.24076|0.3590945297032|0.43796934953363|3039.7367160617|4413.7231232185|3482.4946174852|0.5|0.429|0.14071|42|11|0.0041185680933852|0.053323922178988|74.244003295898|2012-12-23|-0.4367|2008-10-12|0.55559|2005-08-28
2024-03-03 22:38:21|WEEKLY|09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|11737.2915502|67|573.56948326674||0|0|0.31311|13462|0.51102|151|-0.081774517458886|12|56|0.04361|0.07954|0.21462070942381|-0.081774517458886|138.74638946|91.823|79.0974150315|0.4|0.2|0.22079|5|2|0.0004206936416185|0.071879826589595|21113.7890625|2017-12-17|-0.30369|2020-03-22|0.16208|2020-04-12
2024-03-03 22:38:22|WEEKLY|09568|103526|/equities/wistron-corp|MSCI_EEM|105.96667420087|4|8.5089979657649|-0.0233|1|2|-0.05221|118|-0.09211|27|0.1357845123439|19|28|0.04734|0.10928|-0.020969387108396|-0.0093813466076912|57.138195072027|83.83604572408|320.13021716245|0.593|0.333|0.18623|27|8|0.0026367457180501|0.059702068511199|161.5|2023-07-30|-0.27389|2023-08-06|0.33962|2023-07-16
2024-03-03 22:38:23|WEEKLY|09569|100059|/equities/microport|MSCI_EEM|-9.4245650823883|45|1.2626642429035||0|0|0.57176|7.4|-0.20657|15|-0.2065699233725|15|46.93|0.29145|0.4665|0.92241915976959|1.081151922012|761.78120527655|674.88323937467|89.264175264403|0.429|0.357|0.29417|14|2|0.0023979457917261|0.10159184022825|72.816200256348|2021-07-04|-0.36045|2023-12-10|0.39296|2020-03-15
2024-03-03 22:38:23|WEEKLY|09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|-18.729657856769|49|1.3750971327958||0|0|0.37427|15.08|-0.1314|11|-0.13140057519453|11|36.05|0.08545|0.15657|0.13225981491525|0.085907779773999|280.9628992094|139.60038810357|91.007846719613|0.5|0.3|0.23651|20|6|0.0012021456436931|0.076144746423927|46.917697906494|2021-04-18|-0.18357|2022-06-19|0.20051|2009-09-06
2024-03-03 22:38:25|WEEKLY|09571|19394|/equities/eregli-demir-celik|MSCI_EEM|39.63826877141|31|3.0695194296121||0|0|0.11667|45.94|0.06306|21|0.063063133241193|21|29.45|0.00337|0.20643|0.15634719039292|0.3273186651683|-2496.6465364982|5579.9423832575|4593999.6444559|0.585|0.434|0.31254|53|15|0.010296536769327|0.10305821495915|53.549999237061|2023-02-26|-0.5|1994-02-06|1|1993-11-28
2024-03-03 22:38:26|WEEKLY|09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|-29.677182723058|29|2.5773394382225||0|0|0.31204|23.15|-0.09299|37|-0.092991835313651|37|23.33|-0.2704|-0.23213|-0.21438590856647|-0.20149967528247|37.231625829832|49.844202942369|80.381945249291|0.667|0.5|0.33957|6|4|0.00062154761904762|0.10381089285714|55.25|2021-07-04|-0.20603|2022-10-30|0.21836|2021-01-10
2024-03-03 22:38:27|WEEKLY|09573|13896|/equities/alpha-bank|MSCI_EEM|1.459256430582|8|0.087414536172895|0.0666|1|1|0.0666|1.7215|-0.16703|17|-0.042906597916325|16|33.32|-0.47755|0.90236|1.25279868723|1.9732467112161|27015.665830243|49406.568680088|243.49363469621|0.638|0.404|0.31414|47|24|0.042594151303242|0.099463426573426|101.27940368652|2011-02-27|-0.98|2015-07-19|46.8736|2010-09-26
2024-03-03 22:38:28|WEEKLY|09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|591.56188874145|9|16.231433377565|0.0079|1|1|0.00791|637|0.57702|61|0.57702214816336|61|31.48|-0.04035|0.08052|0.049142808693994|0.055801829170467|124.21854186068|119.58060855575|191.29129129129|0.31|0.241|0.10241|29|7|0.0017660477741585|0.045990998914224|910.38000488281|2022-05-15|-0.31724|2009-01-25|0.35638|2014-08-03
2024-03-03 22:38:29|WEEKLY|09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|-15.250555061805|20|1.5039498296849||0|0|0.25484|13.86|0.08046|47|-0.29076084449521|15|41.72|-0.00581|0.07657|0.06271068724183|0.16871744096918|118.88216191046|231.25929292254|234.9152446211|0.722|0.444|0.28091|18|9|0.0027085844155844|0.093990428571429|49.5|2018-01-14|-0.21329|2020-03-15|0.22503|2019-08-25
2024-03-03 22:38:31|WEEKLY|09576|103249|/equities/synnex|MSCI_EEM|69.779043738581|25|2.3069856747861||0|0|0.19099|76.7|-0.09153|14|-0.039087971762792|24|38.84|0.01401|0.05182|0.0059452495620609|0.031473100347375|97.092038075429|111.48561158349|193.19898104345|0.632|0.316|0.12739|19|10|0.0013657480314961|0.044807742782152|82.599998474121|2010-12-19|-0.13186|2012-11-04|0.1163|2013-08-18
2024-03-03 22:38:31|WEEKLY|09577|103416|/equities/chang-hwa-bank|MSCI_EEM|-18.319975401555|30|0.28084068332086|-0.0114|-1|1|-0.0114|17.75|-0.01404|15|-0.014044944422216|15|40.61|0.0071|0.04792|0.046738735815132|0.045637638883027|156.65167003693|143.85383743471|139.43441192679|0.611|0.5|0.08644|18|7|0.00079801315789474|0.032980302631579|22.622205734253|2019-11-03|-0.15955|2020-03-22|0.14167|2012-02-05
2024-03-03 22:38:32|WEEKLY|09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|2.0217789305074|9|0.12440701680636|0.1132|1|1|0.11321|2.36|-0.13978|28|-0.056794846294536|8|43|-0.07245|0.00821|-0.059165441589652|-0.032292296805139|77.694479618977|90.319313221009|66.666664421671|0.364|0.273|0.14955|11|3|-9.3056133056134E-5|0.057708378378378|5.5300002098083|2015-06-07|-0.14247|2015-08-23|0.25405|2015-04-12
2024-03-03 22:38:33|WEEKLY|09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|21.814120443861|41|1.4386262389685||0|0|0.55374|26.6|-0.00824|26|-0.0082381977492438|26|40.57|-0.05239|0.01636|-0.013629694617928|0.084113081786878|92.277187003725|116.67659696|217.99300380884|0.429|0.286|0.24217|7|2|0.0040135493827161|0.082036697530864|28.675893783569|2021-08-01|-0.2891|2020-03-22|0.40217|2020-04-12
2024-03-03 22:38:34|WEEKLY|09580|101623|/equities/united-tractor|MSCI_EEM|-25520.011239668|18|1038.8802985677||0|0|0.0021|23725|-0.1482|7|-0.14820092890951|7|33.91|-0.04323|0.03253|-0.016409243035323|0.021516571463142|49.220334952523|83.128945677581|265.35063192037|0.591|0.455|0.20871|22|8|0.002438374836173|0.070524469200524|40500|2018-01-28|-0.16436|2023-05-07|0.1778|2021-10-03
2024-03-03 22:38:36|WEEKLY|09581|101899|/equities/weibo-corp|MSCI_EEM|-11.653975699961|52|1.0191183386975|0.4136|-1|1|0.41361|9.14|-0.10187|10|-0.10187010367038|10|33.14|0.10834|0.16846|0.25965679004457|0.26374558352288|280.48273656048|180.2363122013|45.158104973722|0.5|0.286|0.329|14|6|0.00099666019417476|0.10601732038835|142.11999511719|2018-02-18|-0.24796|2021-12-05|0.25689|2022-03-20
2024-03-03 22:38:36|WEEKLY|09582|980706|/equities/intouch-holdings-be|MSCI_EEM|-1.9767681927154|22|0.068922737262971||0|0|0.02747|1.77|-0.12572|40|-0.12571537244607|40|27.71|0.02667|0.06565|0.094936041516742|0.15742079834822|186.78442560927|229.17653448097|256.15050940839|0.5|0.333|0.12584|24|6|0.0022353206997085|0.043086574344023|2.420000076294|2013-05-19|-0.17561|2013-08-25|0.19685|2011-11-06
2024-03-03 22:38:37|WEEKLY|09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|-20.580877281091|43|1.8386131793432||0|0|0.34952|16.88|0.06546|25|0.065460705929485|25|44.7|0.10636|0.22257|0.036095469771326|0.037443905841221|103.47307599372|100.3910701404|150.71428078778|0.5|0.4|0.35356|10|4|0.0039177505112474|0.11210151329243|64.650001525879|2021-02-21|-0.21063|2023-08-13|0.30806|2020-06-28
2024-03-03 22:38:38|WEEKLY|09584|950590|/equities/momo.com-inc|MSCI_EEM|-494.73262757061|43|26.815309444064|0.4|-1|1|0.4|432|0.053|17|0.052998013904119|17|33.86|0.17383|0.29755|0.40112745547409|0.51215674636774|488.95826157823|665.29459361621|221.53846153846|0.5|0.429|0.19041|14|3|0.0030863759689922|0.073048120155039|1825|2021-09-19|-0.24953|2016-09-04|0.23026|2021-06-27
2024-03-03 22:38:39|WEEKLY|09585|103711|/equities/powertech-tech|MSCI_EEM|127.22655636075|14|8.9244812130819|0.42|1|2|0.35652|156|0.12756|35|0.12755714402837|35|32.52|-0.09895|-0.01624|-0.013344484164085|0.007470232078066|68.519365935217|96.031858192263|242.83936050375|0.565|0.391|0.17839|23|8|0.0021058344283837|0.057347687253614|160.5|2024-03-03|-0.21685|2012-03-04|0.25514|2023-12-17
2024-03-03 22:38:40|WEEKLY|09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|29.00459901657|5|0.77302759605701|-0.0347|1|1|-0.0347|30.6|-0.05141|29|-0.036680852271528|33|40.37|-0.05009|0.02147|0.039614069253414|0.062349396013128|130.81543734826|136.41106342541|217.02127342978|0.526|0.368|0.15379|19|6|0.00161317769131|0.04858691309987|53.599998474121|2015-10-11|-0.17491|2020-03-22|0.15523|2009-03-15
2024-03-03 22:38:41|WEEKLY|09587|41445|/equities/enersis|MSCI_EEM|-108.1900260319|51|4.1258521021418||0|0|-0.0752|98.65|-0.17748|3|-0.17747968939586|3|29.5|-0.06326|-0.01338|-0.056200034659637|-0.038615488456992|8.4259897731822|30.206838929623|70.408965167466|0.673|0.423|0.16884|52|27|0.00066356691919192|0.055926616161616|306.5|1997-08-10|-0.38401|2014-06-08|0.22447|2022-11-27
2024-03-03 22:38:42|WEEKLY|09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|11.139565458377|19|1.5479450982093|0.0433|1|2|-0.03267|13.62|-0.13002|23|-0.21319731679546|19|45.6|-0.07739|0.02047|-0.17160667928855|-0.21319731679546|68.4500264|78.68|69.846153259277|0.4|0.2|0.2838|5|1|0.00069479674796748|0.10139365853659|46.700000762939|2021-01-24|-0.21811|2021-08-29|0.23944|2023-10-29
2024-03-03 22:38:43|WEEKLY|09589|50190|/equities/rmih|MSCI_EEM|3529.9690018486|196|245.06180953041|1.7335|1|2|1.52527|4174|0.21556|107|0.78458251061062|108|68.86|0.17358|0.20426|0.29562672699255|0.78458251061062|239.63942633974|178.458|347.25457570715|0.571|0.143|0.19546|7|3|0.0026331462333826|0.060460930576071|4894|2015-04-26|-0.45375|2017-07-09|0.19702|2021-09-26
2024-03-03 22:38:44|WEEKLY|09590|1054808|/equities/china-literature|MSCI_EEM|-31.740355398868|22|3.2870313228242|0.1272|-1|1|0.12721|24.7|0.49285|68|0.51201932290955|66|38.5|0.03938|0.07734|-0.027083022669383|0.023122349146942|53.657088500443|91.395998710271|24.601594011503|0.75|0.375|0.35062|8|6|-0.0017384498480243|0.10995537993921|104.09999847412|2017-11-19|-0.26036|2018-08-19|0.34791|2021-01-31
2024-03-03 22:38:45|WEEKLY|09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|-20.624259374474|67|0.95944841239781||0|0|0.2161|18.5|-0.10943|23|-0.10943394786907|23|29.35|-0.08872|-0.04286|-0.082748915272632|-0.12142454913298|38.678708295534|49.98426468483|60.655737704918|0.5|0.25|0.17144|20|9|-7.6891271056662E-5|0.054610428790199|42.25|2012-05-13|-0.2|2020-03-15|0.2069|2016-05-15
2024-03-03 22:38:46|WEEKLY|09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|-5.1889572151127|48|0.75529662567897|0.7659|-1|1|0.76586|3.1|-0.22664|12|-0.22664137086433|12|34.57|0.15821|0.26389|0.033933024114634|0.17523419473301|48.509845785665|126.65335476648|177.14285169329|0.643|0.286|0.33057|14|9|0.0038848964218456|0.11672380414313|48.400001525879|2021-07-25|-0.24521|2023-12-03|0.48425|2018-08-26
2024-03-03 22:38:47|WEEKLY|09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|1.6188877039804|41|0.091787443768531|0.241|1|1|0.24099|1.9105|-0.2937|9|1.0091867040803|67|33.67|-0.96264|1.86919|3.2626128932861|4.7298293379548|80044.786982678|45129.909992276|5.2664223256898|0.556|0.378|0.36448|45|19|0.086079877813505|0.11109527974277|5290|2011-02-20|-0.99|2015-07-19|95.17978|2010-10-03
2024-03-03 22:38:48|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
2024-03-03 22:38:49|WEEKLY|09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|14.039786627754|9|1.360071085935|0.1284|1|1|0.12836|18.46|0.31833|62|2.827095174756|100|36.24|0.15719|0.25354|0.33575962485923|0.41966459452361|563.79581452672|531.58689648866|164.52761715808|0.571|0.429|0.22554|21|10|0.0028927698309493|0.089881547464239|36.5|2022-09-11|-0.31682|2023-07-02|0.30044|2021-12-19
2024-03-03 22:38:51|WEEKLY|09596|50004|/equities/picc-group|MSCI_EEM|-2.732691846302|30|0.15064482437023|0.04|-1|1|0.04|2.64|-0.17045|37|-0.1704545567433|37|46.42|-0.01099|0.05342|-0.022291403356665|-0.073709783875168|83.053723056479|72.020356428924|70.967744209681|0.5|0.333|0.15797|12|4|0.00012264505119454|0.055839897610922|5.8499999046326|2015-05-31|-0.14619|2018-02-11|0.16199|2015-04-19
2024-03-03 22:38:51|WEEKLY|09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|168.13013057532|18|8.3952114095173|0.0521|1|1|0.05212|185.3|0.39866|129|0.3986587346992|129|49.7|0.05195|0.11628|0.15336276057341|0.25386012974738|383.76664532167|541.28676947874|849.57129912203|0.565|0.391|0.14583|23|11|0.0023142413793103|0.048715982758621|201.94000244141|2024-02-04|-0.21906|2011-07-31|0.18336|2002-12-01
2024-03-03 22:38:52|WEEKLY|09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|146.62036371218|14|8.4959013033278|0.0902|1|2|0.06959|164.61|-0.09803|22|0.19444533419633|49|26.08|-0.08311|-0.02619|-0.02753154478438|0.010924945262445|30.87794517086|102.98301317437|1225.5062436486|0.551|0.367|0.16079|49|18|0.002675592563904|0.050909744384198|221.94000244141|2013-04-28|-0.21891|2008-10-26|0.27352|1999-04-11
2024-03-03 22:38:53|WEEKLY|09599|103253|/equities/acer|MSCI_EEM|41.252989348229|67|3.274928127637|0.8363|1|1|0.83633|46|-0.09381|28|-0.093809017391982|28|46.47|0.15849|0.19475|0.18989854221843|0.21610158983828|367.99389540762|230.55908710792|75.620579673427|0.667|0.4|0.20997|15|8|0.00070203145478375|0.062174351245085|103.79000091553|2010-01-17|-0.21565|2011-04-03|0.22432|2023-12-24
2024-03-03 22:38:54|WEEKLY|09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|1.6401370664138|15|0.19287466056457|-0.0975|1|2|-0.14222|1.93|-0.20213|34|-0.20212765755077|34|49.33|0.07806|0.15964|-0.20212765755077|-0.20212765755077|79.787|79.787|6.5401556508935|0.333|0.333|0.50303|3|1|-0.0075765432098765|0.18259691358025|35|2021-01-31|-0.53135|2021-03-28|0.60403|2022-03-20
2024-03-03 22:38:56|WEEKLY|09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|-252.06083618905|17|11.305979519334|0.0174|-1|1|0.01739|226|1.09261|155|1.092611318967|155|63.9|0.20165|0.26511|0.70589339312439|1.0682234677027|419.66814827796|427.69600224|641.13475177305|0.3|0.2|0.19673|10|3|0.0035122442748092|0.055183526717557|272|2023-10-01|-0.13846|2020-03-29|0.17445|2015-05-10
2024-03-03 22:38:56|WEEKLY|09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|276.31332687659|67|14.962983859678|0.2314|1|1|0.23141|302.62|-0.08961|31|-0.089612476253552|31|37.21|0.31492|0.39569|0.034946280382735|0.11601255181782|72.24614833883|157.67204527746|1350.1985172669|0.576|0.364|0.19247|33|14|0.0031518469860896|0.060487156105101|337.70001220703|2023-11-26|-0.41399|2008-11-02|0.45227|2009-05-10
2024-03-03 22:38:57|WEEKLY|09603|19412|/equities/garanti-bankasi|MSCI_EEM|52.904392204011|43|4.848682033621||0|0|0.86858|61.85|-0.61715|13|1.4170007496268|79|13.57|-0.00696|0.09636|0.10533683405598|0.15113151067368|0|8310.0786406132|618499.99856592|0.764|0.682|0.14102|110|10|0.0091972768729642|0.099099563517915|69.599998474121|2024-02-25|-0.5|1996-05-05|1|1996-04-28
2024-03-03 22:38:58|WEEKLY|09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|-15.762014390135|55|2.0024439623935||0|0|0.77554|10.46|-0.37567|7|-0.37567084762347|7|21|-0.05102|0.04612|0.027738915776874|0.17459992000212|62.27955165758|106.06913219153|37.401650253587|0.5|0.375|0.36365|8|3|-0.00061288288288288|0.13083873873874|141.33340454102|2021-07-04|-0.34559|2023-07-23|0.23457|2021-01-24
2024-03-03 22:38:59|WEEKLY|09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|1878.9623379443|13|172.8458873519|0.1497|1|1|0.14973|2527|-0.10681|10|-0.0027636888612858|11|36.1|0.07126|0.12495|0.1850807567214|0.23730822345611|2008.3693492559|1313.5705324532|739.36450612249|0.641|0.436|0.15745|39|16|0.0023045352112676|0.05535438028169|6243.0180664062|2017-12-24|-0.27615|2020-03-22|0.35018|1998-11-08
2024-03-03 22:39:01|WEEKLY|09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-127.82984291244|37|6.0272939637899||0|0|0.06561|118.2|0.05858|50|0.058577405857741|50|40.89|0.24635|0.31871|0.58625420132888|0.77726464774089|884.2268539433|1081.5482727069|1515.3845392035|0.5|0.389|0.18989|18|7|0.0045201424870466|0.062210531088083|232.19400024414|2015-04-12|-0.14815|2009-06-21|0.21053|2009-07-26
2024-03-03 22:39:04|WEEKLY|09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|-35.266447834696|105|2.1721492782318||0|0|0.50224|27.75|0.19892|58|0.1989247311828|58|35.5|-0.06482|-0.01146|0.1989247311828|0.1989247311828|119.892|119.892|79.285714285714|0.5|0.5|0.17337|2|1|-0.00059062857142857|0.060355657142857|71.5|2021-08-22|-0.11962|2023-03-19|0.13198|2021-05-02
2024-03-03 22:39:04|WEEKLY|09608|992637|/equities/lg-chem-ltd|MSCI_EEM|-331010.94645122|25|23566.387089994||0|0|0.0625|300000|0.04405|58|0.044045676998369|58|39.75|0.06103|0.1176|0.12110254583721|0.15907713090365|215.69716354209|229.66190152956|178.04154302671|0.625|0.5|0.20771|16|8|0.0024501212121212|0.074486378787879|524000|2021-01-17|-0.25926|2020-03-22|0.6109|2020-08-09
2024-03-03 22:39:05|WEEKLY|09609|13221|/equities/qatar-fuel-co|MSCI_EEM|-16.589970208374|56|0.55230828157739||0|0|0.1277|14.96|-0.03816|8|-0.038162913399805|8|39.96|0.18353|0.24506|0.47603317819554|0.57893267108919|2270.053366246|2475.8878549541|1430.2103234788|0.462|0.385|0.17737|26|8|0.0032256855575868|0.05011273308958|23.829999923706|2019-09-22|-0.22508|2005-04-17|0.40246|2005-02-20
2024-03-03 22:39:06|WEEKLY|09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|2.3119822456891|4|0.21767255616008|0.0461|1|1|0.0461|2.95|0.03754|33|-0.18611107100675|24|36.52|0.04488|0.1134|0.12976074914215|0.27786905010571|143.8294591436|232.36539346826|119.91869926579|0.571|0.333|0.2273|21|11|0.0014575324675325|0.072765909090909|15.890000343323|2015-04-12|-0.28234|2018-08-19|0.26596|2011-10-30
2024-03-03 22:39:08|WEEKLY|09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH|-17.913122391652|6|1.7193092499698||0|0|-0.15297|15.15|-0.43395|28|-0.071988545575947|14|34.17|-0.05631|0.05102|-0.00056654135000741|0.24212054410067|45.44996413239|173.76847003258|112.22221939652|0.5|0.333|0.3231|12|3|0.0034177108433735|0.10835453012048|43.939998626709|2021-08-01|-0.32671|2022-05-08|0.34181|2017-03-19
2024-03-03 22:39:09|WEEKLY|09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|-40.34811144321|22|1.8295658615072||0|0|-0.13842|37.42|-0.06799|51|-0.15960297882024|9|53.63|-0.04209|0.00137|0.0050630511850598|0.082184427021347|89.677068901301|181.21450420292|527.63674744346|0.667|0.375|0.16972|24|13|0.0019624847094801|0.060377339449541|46.779998779297|2016-08-28|-0.25003|2008-10-12|0.15297|2006-07-30
2024-03-03 22:39:10|WEEKLY|09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|3.1531495012416|2|0.25061682338274|0.0179|1|1|0.01795|3.97|-0.2602|17|-0.26020481181625|17|45.65|0.29222|0.43822|0.52981701190014|0.69892035002375|1199.7855804608|1038.5165474802|672.88139069159|0.647|0.471|0.26672|17|7|0.0042575804375804|0.090263603603603|6.9299998283386|2021-09-19|-0.20556|2011-09-25|0.34545|2015-04-12
2024-03-03 22:39:11|WEEKLY|09614|980624|/equities/land-and-houses-be|MSCI_EEM|-0.21476751608134|43|0.0082422174989824||0|0|0.19167|0.194|-0.05932|10|-0.032786890251658|20|23.14|-0.03775|0.00802|-0.038189417853603|-0.01695099718096|51.94895205735|85.080257028596|143.70370223198|0.571|0.321|0.13249|28|10|0.0015096231884058|0.049201666666667|0.33700001239777|2013-03-31|-0.16667|2011-10-23|0.2459|2013-03-17
2024-03-03 22:39:11|WEEKLY|09615|8558|/equities/china-mer-hold|MSCI_EEM|-10.847837656507|37|0.50036618613976||0|0|0.07347|9.71|-0.12957|14|-0.1295681415747|14|30.58|-0.07711|-0.03537|-0.057835710970712|-0.066502105305688|42.706801005297|59.836694349013|40.798320795855|0.458|0.292|0.19423|24|7|-0.0002411038961039|0.06236174025974|37.599998474121|2011-04-24|-0.15641|2022-10-02|0.1875|2011-10-30
2024-03-03 22:39:13|WEEKLY|09616|103256|/equities/inventec-corp|MSCI_EEM|46.52101142858|6|3.858826502296||0|0|0.01083|56|-0.06334|19|1.0272372345316|38|32.87|-0.0052|0.05835|0.025055802767615|0.10974898588191|83.746704492525|121.04867122932|335.53024690279|0.435|0.217|0.18757|23|9|0.0024204336399474|0.054980683311432|73.5|2023-07-30|-0.17024|2023-08-06|0.25112|2023-07-16
2024-03-03 22:39:14|WEEKLY|09617|13193|/equities/qa-intl-is-bk|MSCI_EEM|9.6898595752145|11|0.48554224187657|0.0961|1|1|0.09606|11.41|-0.00096|51|-0.1646586523808|20|25.71|-0.06502|0.21179|0.25578176440111|0.48544710235843|44.863753848886|167.35523032002|5139.6395046694|0.625|0.375|0.13296|48|16|0.010590257234727|0.048496680064309|14.390000343323|2022-04-17|-0.8972|2002-06-02|9.09091|2002-06-09
2024-03-03 22:39:15|WEEKLY|09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|101.04907833357|2|3.983640555475|0.0115|1|2|-0.00889|111.5|-0.07197|6|-0.071971739421022|6|30.57|-0.03944|0.01199|-0.0055736027306845|-0.010025268976806|87.772294523439|92.746068104587|96.120689655172|0.524|0.286|0.14274|21|9|0.00069321928460342|0.04828799377916|199.5|2013-05-26|-0.18902|2020-03-15|0.30682|2022-05-01
2024-03-03 22:39:16|WEEKLY|09619|12542|/equities/db-islamic-bk|MSCI_EEM|5.9312588514269|6|0.174122353155|0.1001|1|2|0.0304|6.44|0.08613|32|0.086130386124049|32|32.53|0.15157|0.20846|0.082483448456825|0.18045930915207|131.83686599454|214.95916682413|1308.9430649059|0.526|0.289|0.13053|38|14|0.0031632151490733|0.05073007252216|11.909000396729|2005-09-04|-0.34327|2008-11-16|0.4903|2005-06-19
2024-03-03 22:39:17|WEEKLY|09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|29081.082561671|9|2006.1668865326||0|0|-0.10569|33000|0.0905|45|0.090502078669651|45|28.23|-6.0E-5|0.105|0.13307168034923|0.19611121313868|647.77026884848|883.12307243821|828.08459489909|0.604|0.415|0.15804|53|17|0.0026482114361702|0.052961210106383|45700|2022-06-05|-0.34615|2020-03-22|0.43752|2001-02-04
2024-03-03 22:39:19|WEEKLY|09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|-8.3464546587433|51|0.35609710724533||0|0|0.04734|8.05|-0.09202|33|-0.17258890325909|35|46.88|-0.07088|-0.02595|-0.012165484743216|0.014454201737249|92.051681890541|101.38073734063|153.33333696638|0.5|0.375|0.15691|8|4|0.0014755294117647|0.046479529411765|12|2019-06-16|-0.18085|2020-03-15|0.22628|2016-07-31
2024-03-03 22:39:20|WEEKLY|09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|-12274.749252956|40|774.58308431853||0|0|-0.02387|9650|-0.37011|15|-0.37011294526499|15|48.55|-0.03375|0.01401|0.044676915821959|0.13338872775372|96.1217916082|164.25120907477|497.42268041237|0.65|0.4|0.18423|20|11|0.0022248811881188|0.057430762376238|22700|2018-03-04|-0.27545|2023-06-04|0.21255|2008-11-02
2024-03-03 22:39:20|WEEKLY|09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-1318.1171748178|76|38.953206271183|0.2062|-1|1|0.20617|1286|0.17807|56|0.17807134531889|56|31.73|-0.06193|-0.00907|0.018652630037911|-0.0043766673963393|114.96054882612|93.383981770596|59.537037037037|0.5|0.409|0.15095|22|6|0.00011505821474774|0.050429909443726|3456.6899414062|2014-09-07|-0.19345|2016-03-06|0.24346|2020-03-29
2024-03-03 22:39:21|WEEKLY|09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|45.145807087928|17|2.8451541570983|0.2572|1|1|0.25722|52.25|-0.15992|10|0.73732689615053|75|38.42|-0.02056|0.04165|0.076370366250687|0.14043367614918|155.50259299466|306.20580466314|1153.1670363356|0.485|0.394|0.20106|33|13|0.002838730529595|0.066805973520249|55.650001525879|2024-02-18|-0.23312|2005-09-18|0.26714|2009-03-15
2024-03-03 22:39:22|WEEKLY|09625|1174644|/equities/didi-global-adr|MSCI_EEM|-4.1470983698353|41|0.33463649245201||0|0|-0.39098|3.7|-0.10714|24|-0.10713870844507|24|49.5|0.2289|0.38163|-0.10713870844507|-0.10713870844507|89.286|89.286|23.824855835821|0.5|0.5|0.41971|2|0|0.00098964028776978|0.16516151079137|13.420000076294|2021-07-18|-0.52985|2022-03-13|1.16402|2022-03-20
2024-03-03 22:39:24|WEEKLY|09626|50003|/equities/nci-(hk)|MSCI_EEM|-17.292513534311|19|1.2660255107313||0|0|0.14413|15.32|0.14214|30|-0.17995915699718|11|34.11|-0.0523|0.01882|0.0048798709791731|-0.017997578475826|85.247895214789|74.638744124879|58.03030271285|0.389|0.333|0.22774|18|4|0.00049014240506329|0.07704164556962|57.849998474121|2017-11-26|-0.17609|2018-03-25|0.19977|2015-04-12
2024-03-03 22:39:25|WEEKLY|09627|103254|/equities/foxconn-tech|MSCI_EEM|-54.084936738814|7|1.475183056809||0|0|0.00805|49.3|-0.0393|58|-0.039300870872692|58|42.06|-0.04222|0.04737|-0.0334759154591|-0.02670309130482|62.877439282575|76.954710030776|80.965675367443|0.611|0.444|0.15889|18|5|0.00052636959370904|0.053175701179554|125.44000244141|2011-05-08|-0.14351|2012-04-22|0.35|2021-01-17
2024-03-03 22:39:25|WEEKLY|09628|103627|/equities/zhen-ding|MSCI_EEM|95.737282117669|9|3.6249632597906||0|0|-0.09636|99.4|-0.18987|37|-0.18987341772152|37|26.96|-0.15941|-0.09568|-0.10859711912998|-0.088493612422757|26.41403426264|41.345053651861|209.9260923529|0.478|0.391|0.20722|23|8|0.0022667197452229|0.066639394904459|155.5|2019-11-17|-0.22869|2020-03-15|0.21137|2012-02-12
2024-03-03 22:39:26|WEEKLY|09629|32493|/equities/china-minsheng-banking|MSCI_EEM|-2.9158375346349|38|0.13147986690689|0.0279|-1|1|0.02787|2.79|0.10605|28|0.10604740871976|28|29.38|-0.02578|0.01844|-0.019020840898487|-0.011646611718301|66.963302445961|84.523994175988|46.499999364217|0.667|0.375|0.16917|24|12|-0.00025082210242588|0.055633274932614|10.270000457764|2013-02-10|-0.19797|2014-08-24|0.19268|2013-08-18
2024-03-03 22:39:27|WEEKLY|09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|-13.639807391985|110|0.92990189109811||0|0|0.63871|11.33|-0.16349|20|-0.015624984866009|55|41.25|-0.12097|-0.06467|-0.078037545216597|-0.042678589265754|48.546101805797|72.974997098146|75.785953633821|0.5|0.375|0.17094|16|7|0.00032046814044213|0.059344499349805|38.380001068115|2021-09-05|-0.21217|2020-03-15|0.20792|2020-03-22
2024-03-03 22:39:29|WEEKLY|09631|13804|/equities/pge-polska|MSCI_EEM|6.9509288853835|13|0.63721574240949|-0.1306|1|1|-0.13063|7.72|-0.14868|36|-0.14867725938977|36|34.71|-0.10311|-0.02063|-0.11075814277132|-0.10664653353739|28.740709997969|43.002576466408|30.574256594818|0.476|0.333|0.2373|21|8|-0.00010820512820513|0.071498906882591|25.260000228882|2009-12-27|-0.34248|2020-03-15|0.40321|2020-03-22
2024-03-03 22:39:30|WEEKLY|09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|232.10577506089|15|12.098072945197|0.1393|1|1|0.13926|271.6|-0.0447|10|-0.076139555209489|9|33.3|-0.03259|0.01905|0.03676140990487|0.09681658955336|135.56270155651|208.25022358658|617.27274114435|0.652|0.391|0.158|23|12|0.0032013461538462|0.053156846153846|327.26400756836|2019-02-03|-0.28826|2020-03-22|0.21768|2020-10-25
2024-03-03 22:39:31|WEEKLY|09633|100134|/equities/china-power|MSCI_EEM|-3.2635477430647|75|0.18480330955445||0|0|-0.00958|3.16|-0.40381|12|-0.40380950201125|12|29.88|-0.03034|0.01403|-0.025132340535606|0.00020494430297437|35.306424995662|67.373299998519|197.50000242144|0.583|0.333|0.2159|24|13|0.0022139064475348|0.07234208596713|6.3619999885559|2015-06-14|-0.20656|2022-10-30|0.33987|2021-09-26
2024-03-03 22:39:31|WEEKLY|09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|14674.670322068|8|908.22618581091||0|0|-0.04746|16860|-0.315|10|-0.315|10|30.97|0.04306|0.09362|0.08851704996408|0.16355332440811|208.89930313839|362.22230856612|1873.3333333333|0.605|0.395|0.15204|38|19|0.0032198817567568|0.0523325|29250|2021-01-17|-0.15935|2020-03-22|0.30169|2004-02-22
2024-03-03 22:39:32|WEEKLY|09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH|-4.9104148309793|8|0.4419052300583||0|0|-0.04372|3.82|-0.08841|56|-0.088408121428862|56|25.25|-0.1533|-0.01895|-0.0058579378088837|-0.093238648625987|66.411624494373|54.792204812452|24.565915668084|0.667|0.417|0.39683|12|5|0.00046516129032258|0.14952441935484|46.229999542236|2018-06-24|-0.37234|2021-03-28|0.38384|2022-05-22
2024-03-03 22:39:34|WEEKLY|09636|49992|/equities/china-taiping|MSCI_EEM|-7.6611721351112|52|0.62145232511646||0|0|0.22433|6.95|0.23643|14|0.23642769734606|14|44.81|0.04759|0.13769|0.253657060932|0.23042992659458|510.72440481363|237.46750537967|43.710691673007|0.5|0.313|0.24445|16|5|0.0005173046875|0.082039348958333|36.099998474121|2018-01-28|-0.17665|2018-02-11|0.26242|2022-12-11
2024-03-03 22:39:35|WEEKLY|09637|1056073|/equities/wiwynn|MSCI_EEM|1822.6040758034|65|212.67189953309||0|0|1.72331|2500|-0.21423|23|-0.21422919447541|23|37.14|0.14928|0.24386|0.55875474624414|0.76929509786254|370.38398592443|399.4952012387|2458.6527951269|0.571|0.429|0.31345|7|2|0.012696851851852|0.10226398148148|2510|2024-03-03|-0.23879|2018-09-16|0.38902|2018-04-22
2024-03-03 22:39:35|WEEKLY|09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|-3.8089631216584|7|0.26687006339946|-0.0645|-1|1|-0.06452|3.3|-0.15989|9|-0.1598916377883|9|25.47|-0.15752|-0.07384|-0.12091832996881|-0.083272672315416|16.757852838705|42.333558688005|44.354837727638|0.433|0.3|0.23483|30|7|0.00032232467532468|0.07998412987013|18.5|2010-10-24|-0.18641|2020-03-22|0.3945|2020-11-08
2024-03-03 22:39:36|WEEKLY|09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|-3255.5405059835|53|201.84683532783||0|0|0.32759|2730|-0.00905|42|-0.0090498469415886|42|35.6|0.00376|0.06226|-0.0063123285017324|0.04834673873537|68.586117176797|125.89912250723|34.556962025316|0.7|0.45|0.17421|20|11|0.00049108638743456|0.056268337696335|37350|2013-10-27|-0.80131|2014-11-02|0.23393|2022-05-15
2024-03-03 22:39:37|WEEKLY|09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH|41.965888810897|50|1.6320745803448|0.239|1|1|0.23904|46.65|-0.12778|5|-0.1277812652936|5|33.71|-0.01536|0.03055|0.023240232946915|0.04911574389022|115.38048566432|138.99237271617|184.16897617998|0.667|0.381|0.15607|21|11|0.0013456142668428|0.045366697490092|91|2014-04-06|-0.15972|2020-03-22|0.14924|2009-07-19
2024-03-03 22:39:39|WEEKLY|09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|-20.4043433842|25|0.75395565007092|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|-0.0026025786163522|0.044398993710692|36.5|2021-02-21|-0.09957|2023-05-21|0.09341|2023-11-19
2024-03-03 22:39:39|WEEKLY|09642|943515|/equities/fosun-pharma|MSCI_EEM|-16.767310295296|30|1.1544739849608|0.2722|-1|1|0.27217|14.28|-0.25822|38|-0.25822305204905|38|70.13|0.41179|0.43962|0.48371748345279|0.61602434427165|1114.0304970354|503.70299832654|128.41726510731|0.875|0.5|0.29035|8|8|0.0019415762711864|0.086001406779661|82|2021-08-08|-0.15205|2022-01-30|0.25646|2022-11-06
2024-03-03 22:39:40|WEEKLY|09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH|48699.041739628|25|1345.2874781115|0.0456|1|1|0.04563|52700|0.0289|65|0.41189656936993|103|82.22|0.04503|0.25152|-0.095223067443888|-0.16766289125252|24.072882075688|23.444308902742|30.200573065903|0.556|0.333|0.1904|9|4|0.00018359947643979|0.048918782722513|303000|2014-09-28|-0.83018|2017-06-04|0.1306|2011-08-21
2024-03-03 22:39:41|WEEKLY|09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|-14.637578451391|5|1.0660215814837||0|0|-0.13144|12.74|0.10204|67|0.4383561081392|31|49.64|0.10821|0.17122|0.21926994649779|0.34748410165321|559.00659893874|558.52671875219|439.31032248825|0.714|0.429|0.26053|14|6|0.0035236194563662|0.086415021459227|22.799999237061|2021-06-13|-0.18111|2018-09-16|0.39545|2019-08-25
2024-03-03 22:39:42|WEEKLY|09645|50026|/equities/haitong-sec|MSCI_EEM|-4.408951663441|36|0.26846696171756|0.1771|-1|1|0.17708|3.95|0.1968|39|-0.14953272707425|3|32.39|-0.03353|0.02072|0.074895329517432|0.02357858441197|143.72714419755|99.28558728484|37.264150052191|0.389|0.278|0.2146|18|6|-0.0004331715210356|0.069918527508091|27.680000305176|2015-04-12|-0.1968|2015-07-12|0.29747|2015-04-12
2024-03-03 22:39:43|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
2024-03-03 22:39:44|WEEKLY|09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|-40.014410968539|40|2.286626865355||0|0|0.11801|35.5|-0.01227|39|-0.012269938650307|39|28.5|-0.10217|-0.0714|-0.12730753555092|-0.084343931698753|56.809402166691|76.377254862451|86.060606060606|0.667|0.5|0.18805|6|3|0.00057228571428571|0.069184904761905|48|2023-01-08|-0.23636|2020-03-01|0.22523|2020-04-12
2024-03-03 22:39:45|WEEKLY|09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|-4.5028766014445|7|0.37777390281225|-0.1947|-1|1|-0.19469|4.05|0.06991|25|0.069908821197656|25|38.6|0.04009|0.11451|0.11255266214897|0.12922157704551|140.410091521|138.67115523436|75.842698033859|0.35|0.3|0.28587|20|7|0.0016746015424165|0.092710925449872|10.659999847412|2010-01-17|-0.20628|2011-09-25|0.29444|2011-10-30
2024-03-03 22:39:46|WEEKLY|09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|-11.056290588028|5|0.67909843359063||0|0|-0.03974|9.42|-0.12263|39|-0.12262818736073|39|28.25|-0.12052|-0.05909|-0.1099009380932|-0.15360500735189|37.150028536463|50.864447251864|36.868885939653|0.5|0.25|0.21881|16|6|-0.0010487061403509|0.068833881578947|25.700000762939|2015-06-14|-0.17905|2015-07-12|0.17789|2019-06-23
2024-03-03 22:39:47|WEEKLY|09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|1421.7870867451|3|101.68386909366|-0.0329|1|1|-0.03286|1707|-0.09288|19|-0.1801549990502|5|44.78|0.07802|0.13316|0.10724783069161|0.2055831242496|199.7783037131|244.5929086864|242.0418291386|0.652|0.348|0.18511|23|12|0.0017706589147287|0.060290387596899|3809.5400390625|2010-11-07|-0.30815|2008-10-12|0.25637|2008-10-19
2024-03-03 22:39:48|WEEKLY|09651|100021|/equities/byd-electronic|MSCI_EEM|-37.444511468856|6|3.1369644708418||0|0|-0.10753|30.9|0.3461|59|1.109810331514|54|38.25|0.19291|0.3788|0.5550124934711|0.61234903808984|2725.7843562924|1033.9248123134|561.81817488237|0.6|0.45|0.32663|20|6|0.0053504805194805|0.1145194025974|63.099998474121|2021-01-31|-0.21723|2015-08-02|0.46281|2009-10-25
2024-03-03 22:39:49|WEEKLY|09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM|310.05668594277|13|21.647771352412||0|0|0.08752|379|-0.16167|15|-0.01882162252745|31|30.6|0.02985|0.07964|0.030203970967413|0.12525330950047|69.142353529245|113.69247529998|273.27131972625|0.8|0.4|0.20705|15|8|0.0031908492569002|0.070939363057325|499.5|2021-08-08|-0.1626|2020-03-15|0.2053|2015-10-18
2024-03-03 22:39:50|WEEKLY|09653|50105|/equities/harmony|MSCI_EEM|8883.565149588|20|1026.9513017851||0|0|0.16757|11211|-0.2728|15|0.39904780813677|34|30.86|0.05777|0.16832|0.10085947973469|0.16916524053365|261.67976369828|484.14107180393|448.44|0.492|0.339|0.29136|59|17|0.0038987880434783|0.095254114130435|18730|2002-05-26|-0.29199|2002-07-28|0.58883|2015-12-13
2024-03-03 22:39:51|WEEKLY|09654|13890|/equities/nine-dragons-paper|MSCI_EEM|-4.0291264594844|45|0.35686643670185|0.3573|-1|1|0.35727|3.49|-0.12559|20|-0.12558689538442|20|36.55|0.04163|0.13529|0.19075093610745|0.091493970750907|323.55810917659|112.4723544644|92.084433896152|0.5|0.35|0.29904|20|7|0.002056064516129|0.093739109677419|17.420000076294|2017-10-01|-0.22276|2011-09-25|0.38202|2009-05-10
2024-03-03 22:39:52|WEEKLY|09655|19598|/equities/tupras|MSCI_EEM|141.70328428818|101|9.1440134928418|5.1631|1|2|4.72421|164.8|-0.47113|14|0.091325736165166|76|36.92|-0.01274|0.18652|0.062057432143236|0.37925502108566|6.0256488345309|1108.8406956328|1648000.0673537|0.568|0.324|0.29721|37|12|0.0090890177353342|0.099014843110505|176.5|2024-02-25|-0.33333|1997-03-09|1|1997-01-26
2024-03-03 22:39:54|WEEKLY|09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|-52.996266378885|52|2.4269923342861|0.002|-1|1|0.00199|50.2|-0.15391|30|-0.15391087314473|30|46.13|0.32643|0.40121|-0.077902389587991|-0.077902389587991|52.466068903735|52.466068903735|865.51722607063|0.438|0.438|0.19623|16|6|0.0037013688212928|0.059070405576679|84.400001525879|2016-07-24|-0.18553|2020-03-22|0.22769|2020-04-05
2024-03-03 22:39:54|WEEKLY|09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|55.878150305191|80|4.4611339890832|2.2196|1|2|2.07229|66.3|-0.19756|14|-0.19481675006701|5|32.83|-0.05814|0.00943|-0.081436872536518|0.03571663904188|9.7432134091852|124.42714237989|2540.230104083|0.629|0.314|0.22876|35|14|0.0041881351791531|0.080683110749186|71.5|2024-02-04|-0.38356|2000-12-03|0.30612|2001-10-14
2024-03-03 22:39:55|WEEKLY|09658|943491|/equities/chinahongqiao|MSCI_EEM|-7.2672274155225|43|0.53085135336296||0|0|0.09038|6.24|-0.15789|17|-0.15788636103895|17|33.44|0.01628|0.09516|0.04080541912227|0.13420186122514|83.461275574422|172.65763270721|79.693484443416|0.611|0.444|0.27896|18|6|0.0018899223602484|0.093457965838509|14.39999961853|2021-05-16|-0.32088|2015-09-06|0.77305|2017-11-05
2024-03-03 22:39:56|WEEKLY|09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|-45.831957461908|104|2.1638556132122||0|0|-0.14248|42.9|-0.07591|37|-0.15788636103895|17|19.5|-0.14848|-0.05648|-0.075907606271211|0|92.409|100|122.57143293108|0.25|0|0.29|4|1|0.0023617679558011|0.073387127071823|68.75|2021-01-10|-0.19531|2021-02-28|0.21342|2020-11-22
2024-03-03 22:39:57|WEEKLY|09660|41412|/equities/bci-(sn)|MSCI_EEM|23442.319992865|34|1194.6540021404|0.1803|1|2|0.15678|26747|-0.02119|112|0.12512099454724|19|28.22|0.0638|0.11888|0.1506291250733|0.26583350382849|1550.1554059668|4262.3927901522|9053.5831374959|0.564|0.382|0.11277|55|18|0.0034575583596215|0.041960567823344|31146.580078125|2018-02-11|-0.22472|2008-10-12|0.20189|1995-03-19
2024-03-03 22:39:59|WEEKLY|09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|-6.3582292935029|7|0.39107645024113|0.2574|-1|1|0.25735|5.05|-0.12821|37|-0.1282051250701|37|32.3|-0.0363|0.0021|-0.05080126470358|-0.030871854885594|49.548561666911|74.650544776924|122.57282356816|0.6|0.4|0.13432|20|12|0.00077010736196319|0.044362607361963|14.39999961853|2019-12-08|-0.15504|2020-03-01|0.17045|2020-04-12
2024-03-03 22:40:00|WEEKLY|09662|103354|/equities/walsin-tech|MSCI_EEM|104.246900624|57|7.1203251239109|0.105|1|1|0.105|110.5|0.01828|24|0.018276762402089|24|47|1.04139|1.24563|1.8827090191844|2.3861852144777|2155.2932231088|1737.0102153889|929.35237013727|0.6|0.467|0.24101|15|6|0.0051157555847569|0.084066333771354|491.5|2018-07-08|-0.3184|2018-08-05|0.30109|2018-07-01
2024-03-03 22:40:01|WEEKLY|09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|14.970724176102|2|1.446425414505|0.1168|1|2|-0.00102|19.58|-0.32432|18|-0.17225945831083|45|39|-0.17323|-0.11157|-0.1403818264535|-0.035050588318571|51.3419683051|91.23019184|177.99999930642|0.571|0.286|0.32711|7|4|0.0042386861313869|0.099929489051095|21.35000038147|2021-05-30|-0.26482|2022-03-13|0.23371|2021-02-21
2024-03-03 22:40:01|WEEKLY|09664|19263|/equities/akbank|MSCI_EEM|33.643071862229|122|3.0830782734846|6.7006|1|2|6.2482|40.3|-0.09665|33|0.012494066945699|18|12.59|-0.01935|0.05225|0.022483268336927|0.055653432688717|58.144951831991|2120.8913197273|403000.00137846|0.829|0.739|0.10622|111|20|0.0087404150197628|0.095529980237154|44.5|2024-02-25|-0.5|1996-05-19|1|1996-04-07
2024-03-03 22:40:02|WEEKLY|09665|1116332|/equities/weimob-inc|MSCI_EEM|-2.7738867202163|47|0.32819448336946||0|0|0.50472|2.1|0.02977|22|0.029772822761801|22|36.83|0.64025|0.79222|0.24130608383099|0.1266182839764|209.43983644177|125.98824042|74.999997871263|0.667|0.333|0.43716|6|3|0.0039121348314607|0.14781423220974|33.5|2021-02-21|-0.24329|2021-02-28|0.48327|2022-11-06
2024-03-03 22:40:04|WEEKLY|09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|13.580202964628|41|0.76934518429156||0|0|-0.11321|14.1|0|20|0.16352204049361|70|39.93|-0.0198|0.03597|-0.0042048020430613|0.0085462631815597|93.617751363691|100.89859389948|106.09481130129|0.467|0.333|0.15444|15|5|0.00076206572769953|0.053560500782473|24.5|2014-12-14|-0.18519|2013-09-01|0.21711|2021-05-16
2024-03-03 22:40:05|WEEKLY|09667|943537|/equities/cgs|MSCI_EEM|-4.6140358794871|22|0.29880751612274||0|0|-0.06633|4.18|0.10112|118|-0.032680165317814|9|33.81|-0.02977|0.03633|0.0064934291039306|0.014335849383377|88.367442232766|90.959678764839|75.179853801383|0.5|0.313|0.2314|16|6|0.00095197508896797|0.07563012455516|14.119999885559|2015-05-31|-0.15584|2015-08-23|0.37609|2015-04-12
2024-03-03 22:40:06|WEEKLY|09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-15.136756821057|28|1.4606658003242|0.0773|-1|1|0.07726|12.66|-0.16958|31|-0.1695756894087|31|37.9|0.34093|0.50738|0.62345147271621|1.6819645182088|193.94812968871|453.22568504008|740.35085175384|0.7|0.3|0.29018|10|6|0.007226157635468|0.10467704433498|24|2021-01-31|-0.25893|2019-07-14|0.2808|2020-09-20
2024-03-03 22:40:07|WEEKLY|09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|-37.383512968486|51|4.1830484042163||0|0|0.64861|27.25|-0.06757|11|-0.067571264387101|11|34|-0.01042|0.07715|0.14453106213013|-0.067571264387101|126.49625109|93.243|24.051190879096|0.5|0.25|0.30112|4|1|-0.0048186559139785|0.12006204301075|199.89999389648|2021-01-10|-0.1866|2023-06-25|0.19309|2021-09-12
2024-03-03 22:40:07|WEEKLY|09670|19470|/equities/koc-holding|MSCI_EEM|146.63814375352|101|9.5035565687681|3.4472|1|2|3.31026|165.6|0.27366|20|0.27366161535217|20|16.83|-0.00083|0.08262|0.057502254213644|0.10599162818761|197.63602627836|1948.0568382042|1656000.0980501|0.764|0.629|0.17037|89|20|0.010077878598248|0.092079461827284|177.30000305176|2024-02-25|-0.5|1994-01-30|1|1994-01-09
2024-03-03 22:40:10|WEEKLY|09671|100147|/equities/cmoc|MSCI_EEM|3.7883398966915|2|0.397220040794|-0.0079|1|1|-0.00794|5|0.08953|53|0.089531202402016|53|41.53|0.09289|0.18393|0.23431531478708|0.40160637021229|195.07063580496|219.04414728745|136.61201865423|0.421|0.211|0.30568|19|7|0.0032915569620253|0.095924012658228|7.9200000762939|2009-08-09|-0.69815|2010-08-29|0.30723|2015-04-05
2024-03-03 22:40:10|WEEKLY|09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|134753.21130664|57|8409.0366080069||0|0|0.80023|159500|0.08187|76|0.45770392749245|56|40.33|0.00437|0.05327|0.032260960784576|0.071940192908775|103.12716086254|118.34715250345|218.49315068493|0.667|0.4|0.18751|15|10|0.0020954009077156|0.058732375189107|170000|2014-08-03|-0.18981|2020-03-15|0.18916|2015-07-26
2024-03-03 22:40:11|WEEKLY|09673|13213|/equities/qa-gas-transpo|MSCI_EEM|3.5994628198133|3|0.20567907468525|0.0489|1|2|0.01266|4|-0.08249|18|0.46843590018554|143|31.45|0.0118|0.05889|0.047035029073145|0.11205605465904|185.94590495974|261.01929681774|57.887121394048|0.71|0.355|0.16837|31|14|0.00029189355168884|0.055764216990788|7.1500000953674|2005-09-25|-0.20635|2009-01-25|0.34921|2007-02-11
2024-03-03 22:40:12|WEEKLY|09674|13873|/equities/jiangxi-copper|MSCI_EEM|-12.553365735436|41|0.82388325575587|-0.0083|-1|1|-0.00835|12.08|0.06018|25|0.060176932745454|25|33.18|-0.05231|0.01557|0.027891720445904|0.048351162618402|107.78754215258|120.98354673902|94.227770758708|0.545|0.409|0.21415|22|8|0.0013862857142857|0.075160545454545|28.450000762939|2011-08-07|-0.26045|2011-09-25|0.34703|2016-11-13
2024-03-03 22:40:13|WEEKLY|09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|-7.5683260959087|26|0.51028318342681||0|0|0.10105|6.85|0.23657|39|0.23656852769229|39|28.5|-0.09156|-0.00111|-0.055160886068869|-0.11350108670895|45.66701687599|42.636778757485|45.214521961137|0.563|0.375|0.38107|16|7|0.0021946361746362|0.11915330561331|39.964824676514|2018-06-17|-0.29807|2017-12-03|0.56119|2022-12-11
2024-03-03 22:40:15|WEEKLY|09676|13879|/equities/zte-corp.|MSCI_EEM|-18.639908332938|22|1.6496639909743|0.216|-1|1|0.21604|17.6|0.23487|39|0.23487350858559|39|36.7|-0.06951|0.07732|-0.096516834766603|-0.018393753045159|29.325149603783|81.948375702608|108.10810589159|0.5|0.35|0.23776|20|7|0.0021543178807947|0.090114278145695|36.700000762939|2020-03-01|-0.48828|2018-06-17|0.29148|2019-02-24
2024-03-03 22:40:16|WEEKLY|09677|27161|/equities/penoles|MSCI_EEM|204.21241216733|15|15.655522369129||0|0|-0.16374|217.51|-0.09326|54|-0.093256265831297|54|38.85|0.17955|0.26407|0.35162148050117|0.47381613628267|5441.9121274252|4076.2163782217|816.57094120573|0.606|0.424|0.24182|33|12|0.0036366435185185|0.082395493827161|694.5|2012-10-21|-0.34294|2008-10-26|0.57425|2008-11-02
2024-03-03 22:40:17|WEEKLY|09678|101574|/equities/semen-indonesi|MSCI_EEM|5989.7922990004|34|301.87405036392|-0.1091|1|1|-0.10909|6125|-0.1377|27|-0.13770491803279|27|38.53|-0.02136|0.03273|0.044789370231994|0.08987328761847|124.09060634842|138.82774406106|132.43243243243|0.579|0.316|0.22443|19|9|0.001529385620915|0.069460575163399|19150|2013-05-05|-0.29861|2020-03-15|0.18657|2020-05-03
2024-03-03 22:40:18|WEEKLY|09679|1012967|/equities/phison-electronics|MSCI_EEM|503.9646250199|67|36.345124993368||0|0|0.83776|623|-0.14743|20|-0.14742687245736|20|32.71|-0.01982|0.05025|0.003423748490582|0.051641073973771|92.173957736793|118.7053440376|258.50622406639|0.412|0.294|0.20232|17|5|0.0027048553054662|0.069133199356913|637|2024-03-03|-0.21523|2020-03-15|0.1713|2020-03-29
2024-03-03 22:40:18|WEEKLY|09680|941307|/equities/ad-islamic-bk|MSCI_EEM|10.002931701129|81|0.40312039047924||0|0|0.21645|11.24|0.76134|87|0.76133651877242|87|36.52|0.14185|0.20431|0.23648465764961|0.39603855247789|1202.9907020747|1190.8289994595|1572.0279976782|0.613|0.355|0.14704|31|15|0.003313704620462|0.054827879537954|11.89999961853|2023-04-09|-0.30134|2008-12-28|0.34045|2006-06-04
2024-03-03 22:40:20|WEEKLY|09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM|-10.109836780905|20|0.75697043595971|0.1287|-1|1|0.12867|8.6|-0.20913|11|-0.20913459554579|11|27.81|-0.07618|-0.03436|-0.114586497488|-0.12870340445555|32.160701771843|42.979388541517|33.858269726885|0.563|0.375|0.22464|16|10|-0.0011713577586207|0.074144461206897|26.950000762939|2015-04-19|-0.14491|2020-07-19|0.20462|2015-09-13
2024-03-03 22:40:21|WEEKLY|09682|1156244|/equities/i-mab|MSCI_EEM|-2.2316315963913|51|0.31182969125849|0.4226|-1|1|0.42258|1.79|0.85991|58|1.4765259103023|80|41.5|0.26298|0.37418|1.1682155630518|1.4765259103023|460.61229123|247.653|14.319999694824|0.5|0.25|0.56579|4|3|-0.0029591666666667|0.17733662037037|85.400001525879|2021-07-04|-0.24878|2024-01-21|0.5|2023-11-05
2024-03-03 22:40:23|WEEKLY|09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|51.318403734796|30|2.4669788795612||0|0|0.03241|55.75|-0.08|21|-0.18032786885246|29|29.19|-0.09595|-0.04263|-0.062930304138995|-0.040444080683252|31.56171011467|68.871461718644|97.80701754386|0.667|0.333|0.20212|21|11|0.00090403426791277|0.060087710280374|110|2017-10-29|-0.16774|2020-09-27|0.23529|2020-04-05
2024-03-03 22:40:23|WEEKLY|09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|-61.170916084049|22|4.1514062242782|-0.0568|-1|1|-0.05685|56.7|-0.20577|39|-0.20577351440278|39|47.88|-0.06169|0.01024|-0.10966408165488|-0.16789899937149|60.419749580096|56.73002852484|139.48339147501|0.5|0.375|0.20231|8|4|0.001824603960396|0.065580297029703|82.25|2019-12-15|-0.22671|2020-03-22|0.28199|2020-03-29
2024-03-03 22:40:24|WEEKLY|09685|100112|/equities/haitian-intl|MSCI_EEM|-20.296535813969|43|1.5306090442561||0|0|-0.08849|20.05|-0.04013|23|-0.040127254318577|23|41.67|0.19797|0.27607|0.41293089053128|0.68952920775778|383.9621750274|761.12302847978|2179.3477036242|0.667|0.444|0.28326|18|7|0.0053499494949495|0.090301338383838|32.549999237061|2021-05-16|-0.17808|2011-09-25|0.27413|2009-08-23
2024-03-03 22:40:26|WEEKLY|09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|-28.574716503151|82|1.8582388343838|0.4456|-1|1|0.44561|23.7|0.91|143|0.91|143|47.25|-0.01281|0.06316|0.17064663528688|0.17064663528688|121.3521132744|121.3521132744|86.181820956143|0.25|0.25|0.2485|12|3|0.0011033487654321|0.074762685185185|63|2018-05-06|-0.27339|2020-03-15|0.20561|2016-05-15
2024-03-03 22:40:27|WEEKLY|09687|101565|/equities/sarana-menara|MSCI_EEM|-1042.7385318946|20|59.173461300066||0|0|-0.02273|900|-0.17358|15|-0.17358076473479|15|31.41|-0.06573|0.15262|0.17283814581048|0.26764658562181|131.48061553042|158.13045342158|357.14285714286|0.591|0.409|0.20954|22|7|0.004218323943662|0.063940126760563|2740|2013-02-24|-0.79285|2013-04-21|0.69663|2010-07-18
2024-03-03 22:40:27|WEEKLY|09688|41416|/equities/cmpc|MSCI_EEM|1465.6452305877|40|95.39854410857|0.1534|1|1|0.15338|1707|-0.12173|42|-0.12173346725382|42|35.93|0.03693|0.09147|0.12063630390004|0.17979937556579|823.80421661337|1103.1569100688|554.70702858287|0.558|0.395|0.15263|43|18|0.0018635353535354|0.052096723484848|2857.5200195312|2010-11-21|-0.2334|2008-10-12|0.28285|2020-03-29
2024-03-03 22:40:28|WEEKLY|09689|100063|/equities/cifi-hold-gp|MSCI_EEM|0.15228175726847|15|0.056739416031982|-0.1519|1|1|-0.1519|0.335|0.92812|121|-0.060752426818591|27|30.05|-0.06525|0.00625|0.056795609390344|0.09712201380468|96.39464280944|140.01593243033|27.016129497435|0.526|0.263|0.28566|19|9|0.0025120170940171|0.10558056410256|7.5025582313538|2021-04-11|-0.59868|2023-10-01|1.61053|2022-11-13
2024-03-03 22:40:29|WEEKLY|09690|49978|/equities/beijing-ent|MSCI_EEM|25.501428494035|2|1.7208028425161||0|0|-0.031|29.7|-0.06239|35|0.10953913047292|24|33.43|-0.04977|-0.01642|-0.057368252695636|-0.042894874936595|39.207922165934|68.615279172439|84.61539046743|0.652|0.348|0.17426|23|11|0.00045997402597403|0.058010454545455|78.150001525879|2014-01-05|-0.11659|2020-03-15|0.16339|2021-09-05
2024-03-03 22:40:31|WEEKLY|09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|43.42453127693|6|3.0976406169209|0.0402|1|1|0.0402|51.75|0.22266|40|-0.070238486816819|20|34.85|0.04745|0.09448|0.11595929383913|0.19324200440967|175.79251572769|191.46846641531|217.1632403092|0.615|0.385|0.20203|13|5|0.0027206768558952|0.063107794759825|98.25|2020-01-19|-0.21591|2020-03-15|0.22705|2020-11-08
2024-03-03 22:40:32|WEEKLY|09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|55.113145387529|8|2.3122852522933|0.0618|1|1|0.06185|60.95|-0.07491|29|-0.048975955926422|30|30.76|-0.04969|0.00954|0.0035232224024269|0.0019082568511814|87.742737221168|86.373316988066|280.61695529366|0.56|0.4|0.15665|25|10|0.0020782474226804|0.052239239690722|99.51000213623|2013-05-19|-0.14717|2020-03-15|0.18336|2009-05-10
2024-03-03 22:40:33|WEEKLY|09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-6.9173885382145|7|0.55564388839262||0|0|0.03315|5.25|0.34215|70|-0.048975955926422|30|55.75|-0.02774|0.02175|0.3421522351138|0|134.215|100|58.685101276931|0.25|0|0.33228|4|1|-0.00036637554585153|0.10191580786026|13.212140083313|2021-01-31|-0.18774|2022-10-30|0.22738|2022-12-04
2024-03-03 22:40:33|WEEKLY|09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM|-209.28465708521|37|10.894357413006|0.1714|-1|1|0.17143|174|-0.09177|42|-0.091768271839439|42|26.64|0.08123|0.32678|0.39987143325624|0.77847331400948|234.7128756256|532.97908074269|1095.7178762346|0.636|0.364|0.28905|22|9|0.0069848874598071|0.094736848874598|476.5|2020-07-12|-0.40741|2020-07-19|0.55616|2022-08-28
2024-03-03 22:40:34|WEEKLY|09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|23.472660682438|99|1.3770089636545|0.8731|1|2|0.82306|27.2|-0.241|20|-0.21691176642459|21|47.67|0.33426|0.46094|0.67375347849322|1.3961167276105|3644.4971214423|8476.0943184192|10225.564095776|0.593|0.296|0.24864|27|10|0.00526240433213|0.085764187725632|29.200000762939|2023-08-27|-0.29871|1999-09-26|0.38298|1999-01-24
2024-03-03 22:40:36|WEEKLY|09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM|-31.057511711082|34|0.55975372313304|0.0116|-1|1|0.01157|29.9|0.03242|51|0.03242323507428|51|61.1|0.16116|0.21202|0.33715666290437|0.33715666290437|303.52540473497|303.52540473497|264.6017620694|0.5|0.5|0.12524|10|5|0.0020194720496894|0.047192903726708|47|2019-06-16|-0.12641|2016-11-06|0.25718|2016-03-27
2024-03-03 22:40:37|WEEKLY|09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|-16.335887100159|26|1.9932967877015|0.1607|-1|1|0.16069|15.46|-0.31524|12|-0.31524162314095|12|33.83|0.14949|0.30032|0.30321593753474|0.66218196652621|207.50927209309|423.03461385967|826.73796784626|0.75|0.417|0.36527|12|7|0.0086084222737819|0.12251538283063|45.400001525879|2021-09-05|-0.29907|2018-06-10|0.43382|2019-03-03
2024-03-03 22:40:38|WEEKLY|09698|100027|/equities/bj-ent-water|MSCI_EEM|1.5973402063376|9|0.14975121922248|0.0268|1|2|-0.02105|1.86|0.319|94|0.07692309808449|94|44.76|-0.05579|0.03397|-0.060819631594896|-0.023908268412327|37.400221290023|86.088656177894|195.78947764685|0.647|0.294|0.22602|17|8|0.002107711313394|0.073462431729519|7.3699998855591|2015-04-19|-0.26111|2011-09-25|0.26316|2009-06-07
2024-03-03 22:40:38|WEEKLY|09699|1097548|/equities/360-finance-inc|MSCI_EEM|-18.513227566055|43|1.1765946127962||0|0|-0.05788|15.9|0.31775|74|1.6128590695966|55|38.5|0.11392|0.30317|0.53225375333355|0.6395056989342|229.36185769298|174.0556689|96.363634051699|0.5|0.333|0.44128|6|1|0.0051067399267399|0.14199117216117|45|2021-06-20|-0.26385|2021-07-11|0.41655|2021-03-14
2024-03-03 22:40:39|WEEKLY|09700|50001|/equities/chinares-cemen|MSCI_EEM|-1.8156153214142|46|0.1710145114736|0.6188|-1|1|0.61878|1.38|-0.18652|19|-0.18651684478232|19|39.22|0.10555|0.17756|0.29276759021215|0.31036694074134|341.42224175752|291.92116911132|35.294116750344|0.444|0.389|0.24647|18|6|-2.6098535286268E-6|0.079164620505992|12.439999580383|2020-09-13|-0.16332|2022-10-30|0.20513|2016-04-17
2024-03-03 22:40:41|WEEKLY|09701|32486|/equities/huaneng-power-international|MSCI_EEM|3.5489571465703|9|0.34149934410754|-0.0136|1|1|-0.01364|4.34|-0.15789|14|-0.11627912005584|33|44.71|0.01216|0.06757|-0.01355696793879|-0.051014289473863|85.874492673742|80.318473110484|76.678449992755|0.412|0.235|0.2272|17|6|0.00099994791666667|0.073899869791667|11.89999961853|2015-05-10|-0.22193|2022-10-30|0.20856|2021-09-05
2024-03-03 22:40:42|WEEKLY|09702|27162|/equities/pinfra|MSCI_EEM|154.67512384384|12|8.8016259957389|0.0217|1|2|-0.01501|181.08|-0.00304|46|-0.0030408962474606|46|61.14|0.65112|1.00636|1.8647102304254|2.8580198684969|7469.2919450298|11172.169766537|2333.5051094083|0.429|0.286|0.20283|21|6|0.0045838223938224|0.057180123552124|243.71000671387|2016-08-21|-0.29677|2000-06-04|2.14407|2005-12-25
2024-03-03 22:40:43|WEEKLY|09703|50070|/equities/china-state-co|MSCI_EEM|-9.4985572892014|22|0.63871161114053||0|0|-0.08989|8.73|-0.1595|33|-0.15949627981946|33|38|-0.01949|0.07488|-0.0040836361890318|0.010834053248393|53.807312930643|61.894999742554|800.91736466985|0.5|0.35|0.24368|20|8|0.0041839180537772|0.080008962868118|15.560000419617|2015-04-26|-0.22703|2018-10-28|0.23973|2009-07-26
2024-03-03 22:40:44|WEEKLY|09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-7.2798757716957|42|0.80421639884856|0.6045|-1|1|0.60447|5.49|-0.31961|65|-0.31960782480441|65|43.5|0.11778|0.2633|0.31390085735187|0.31390085735187|132.49982899|132.49982899|53.441325989951|0.5|0.5|0.38828|4|2|0.00043679069767441|0.12981739534884|38.673450469971|2021-02-21|-0.22054|2021-08-01|0.36704|2022-12-04
2024-03-03 22:40:44|WEEKLY|09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|-16.431677314236|54|1.5761775241497|0.3548|-1|1|0.35484|12|-0.07588|12|-0.075883987345977|12|31.38|0.01248|0.21488|0.32243648292412|0.21222559717076|262.96090338232|149.13167697831|21.897810523845|0.625|0.5|0.33789|8|2|-0.0017234210526316|0.11276006578947|148.5|2021-02-21|-0.30614|2021-10-31|0.34205|2022-12-11
2024-03-03 22:40:46|WEEKLY|09706|13875|/equities/china-railway-group|MSCI_EEM|-3.930938056268|29|0.26313418169979||0|0|0.16336|3.79|0.00221|36|0.0022124400274421|36|37.05|0.08377|0.1202|0.12717679244347|0.19122874207026|249.9080249411|257.80995588553|59.404387051255|0.6|0.4|0.23062|20|11|0.00073332899869961|0.071199102730819|12.300000190735|2015-04-26|-0.18077|2011-08-14|0.4586|2011-10-16
2024-03-03 22:40:47|WEEKLY|09707|943517|/equities/goldwind|MSCI_EEM|-3.6413806238192|79|0.27287275083589|0.7363|-1|1|0.73633|2.99|-0.22962|2|-0.22961956882649|2|34.5|-0.05829|0.03887|-0.048490047492626|0.089476038553179|21.01108352018|130.40714953235|15.687303742476|0.667|0.444|0.28448|18|8|-0.00043862660944206|0.097017067238913|21.799999237061|2010-10-31|-0.24403|2012-04-29|0.28879|2014-08-31
2024-03-03 22:40:48|WEEKLY|09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH|-3.1162676497898|52|0.29864228117888|0.5418|-1|1|0.54183|2.41|-0.06121|14|-0.061214839272107|14|32.17|-0.01295|0.0387|0.13686480079397|0.061113371145755|149.98388400775|111.10016376|27.57437241354|0.667|0.333|0.3835|6|4|-0.0022912704918033|0.11595422131148|24.549999237061|2021-02-28|-0.2366|2021-02-28|0.26246|2021-01-24
2024-03-03 22:40:48|WEEKLY|09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM|61678.831030106|13|7140.3440675588|-0.1526|1|1|-0.1526|73300|-0.13966|11|0.027553041367339|24|26.8|-0.00693|0.08847|-0.056052201318966|0.027553041367339|88.4042367|102.755|51.985815602837|0.4|0.2|0.29232|5|2|-0.0018304794520548|0.10214534246575|249000|2021-08-01|-0.21502|2022-01-30|0.29494|2023-04-09
2024-03-03 22:40:49|WEEKLY|09710|100132|/equities/avichina|MSCI_EEM|-3.5640935247107|30|0.21724847442838||0|0|0.08|3.22|-0.11616|30|-0.1161616246757|30|41.94|0.01733|0.09433|0.0076092035654885|0.050750280739901|75.804302320109|113.72950265601|247.6923189784|0.667|0.444|0.30001|18|9|0.0028015433673469|0.085605178571429|10.5|2015-05-31|-0.24125|2015-07-05|0.25151|2015-04-05
2024-03-03 22:40:51|WEEKLY|09711|980622|/equities/krungthai-card-be|MSCI_EEM|-1.2425234468115|52|0.04417447750212||0|0|0.25333|1.12|-0.09091|29|-0.09090907777308|29|22.82|-0.05084|0.15762|-0.042054540860701|0.04038424955402|4.5060734222508|38.005996080214|397.16311487104|0.571|0.464|0.23396|28|8|0.0059727536231884|0.058296608695652|3.9979999065399|2016-10-30|-0.89868|2017-04-16|0.91292|2016-10-30
2024-03-03 22:40:52|WEEKLY|09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|12.345393890603|69|0.92486866498521|0.9188|1|1|0.91878|15.12|-0.25714|12|-0.25714285019188|12|47.69|0.10915|0.18208|0.20380358833957|0.29216037977182|852.62716831374|983.88511940563|318.3157870644|0.552|0.379|0.28145|29|12|0.002823638869745|0.092239689869056|57.200000762939|2010-11-14|-0.42418|2020-03-15|0.41509|2008-11-30
2024-03-03 22:40:53|WEEKLY|09713|13212|/equities/qa-elec---wate|MSCI_EEM|-18.531290765959|51|0.68680375113965||0|0|-0.05549|17.31|-0.02137|12|-0.021373219396335|12|32.41|-0.01074|0.05264|-0.043039242272052|0.034941743814439|34.531875164009|125.3171494938|1715.5600030954|0.486|0.243|0.12977|37|10|0.0030652842273819|0.049758991192954|24.790000915527|2017-01-29|-0.24169|2008-10-12|0.28009|2004-05-02
2024-03-03 22:40:53|WEEKLY|09714|943455|/equities/travelsky-tech|MSCI_EEM|-11.346037002824|20|1.1192298326433||0|0|0.22893|9.33|-0.28716|14|-0.26732671631281|6|31.17|-0.08842|-0.01911|-0.019952890690055|0.069464223469534|52.621398176554|146.12268961739|322.83735588361|0.583|0.375|0.23277|24|10|0.0028536766623207|0.078356336375489|28|2018-01-14|-0.3438|2024-01-21|0.24157|2015-04-12
2024-03-03 22:40:54|WEEKLY|09715|13200|/equities/barwa-real-est|MSCI_EEM|2.7577323715749|16|0.1072559025267|0.0874|1|1|0.08742|3.06|-0.11094|6|-0.12655175549238|10|27.82|0.00501|0.05224|0.047693673035054|0.1144076019778|111.54662010094|213.87362272605|98.392284437207|0.727|0.394|0.16363|33|16|0.0011279849946409|0.05691270096463|9.3999996185303|2008-06-22|-0.35385|2008-11-16|0.33239|2014-12-28
2024-03-03 22:40:56|WEEKLY|09716|1075456|/equities/muangthai-capital|MSCI_EEM|36.747379489242|41|2.9592068369192|0.1484|1|2|0.1227|45.75|0.28509|106|-0.012987012987013|48|40.27|0.0092|0.1079|0.14273063792153|0.25991350717033|196.66423482496|221.39996438277|391.02564740019|0.636|0.364|0.21848|11|5|0.0040913457556936|0.072562608695652|73.75|2021-03-14|-0.24424|2020-03-22|0.424|2020-04-12
2024-03-03 22:40:57|WEEKLY|09717|1052239|/equities/zhongan-online|MSCI_EEM|-17.491420863126|16|1.6204953073334|0.3976|-1|1|0.39757|12.38|-0.12056|45|-0.12056487331121|45|53.33|0.11884|0.22581|-0.036803262931682|0.1129102613599|63.038184870448|122.62806845592|19.51142626569|0.667|0.5|0.34503|6|3|-0.0018882089552239|0.10897379104478|97.800003051758|2017-10-15|-0.21045|2021-02-28|0.47597|2017-10-08
2024-03-03 22:40:58|WEEKLY|09718|943563|/equities/innovationpay|MSCI_EEM|-0.13058562931993|42|0.015703119626107||0|0|0.37589|0.088|-0.0751|26|-0.075100884760501|26|40.11|0.14721|0.42021|0.81404150326181|1.1296881494272|7741.9066552856|2929.5788516897|146.66666915018|0.556|0.333|0.465|18|6|0.0068247575360419|0.14948788990826|4.5199999809265|2021-02-21|-0.352|2015-07-05|1|2009-08-09
2024-03-03 22:40:58|WEEKLY|09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|10.734550777001|81|1.3618163059412|1.7586|1|2|1.47412|14.82|0.9089|75|0.11214481035012|57|47.54|0.4192|0.48552|0.036442222024899|-0.0070854732709485|80.547274361775|97.16544752|540.8758993884|0.462|0.154|0.27476|13|6|0.0055962893982808|0.1059220487106|90.959999084473|2021-02-21|-0.69773|2021-07-25|0.42786|2022-03-20
2024-03-03 22:40:59|WEEKLY|09720|50044|/equities/hopson-dev-hol|MSCI_EEM|-4.8055501804714|30|0.36217751819597|0.2495|-1|1|0.2495|3.76|2.39317|66|2.3931680968916|66|29.89|0.11219|0.23119|0.29640150670633|0.41339333011722|2113.1985615175|3060.574134468|230.6748467155|0.591|0.432|0.24669|44|13|0.00347390625|0.093390662202381|24.920000076294|2021-06-06|-0.32979|1998-08-30|0.53469|2008-12-21
2024-03-03 22:41:01|WEEKLY|09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-1860.6477972327|108|48.796913927063|0.3441|-1|1|0.34411|1736|0.33018|25|0.33018088475696|25|33.75|-0.00242|0.06444|0.050074290864903|0.13608188084058|127.02409140219|219.06919277992|218.36477987421|0.75|0.45|0.17181|20|10|0.0018763299232737|0.053844718670077|3611.0600585938|2021-11-28|-0.1732|2018-11-11|0.32097|2021-08-29
2024-03-03 22:41:02|WEEKLY|09722|49987|/equities/franshion-ppt|MSCI_EEM|-0.93912410592731|41|0.10226350328364||0|0|0.44444|0.65|-0.3427|25|-0.34269664275828|25|33.14|-0.0852|-0.01254|-0.07728226086387|-0.032736736987392|16.610686226495|56.005364729911|24.163567372923|0.682|0.455|0.25659|22|12|-0.0001196488946684|0.087807321196359|6.3970799446106|2020-01-19|-0.20984|2021-01-31|0.33913|2022-11-13
2024-03-03 22:41:03|WEEKLY|09723|50015|/equities/china-oilfield|MSCI_EEM|-8.0431428039861|50|0.51679856050948|0.1065|-1|1|0.10649|6.88|-0.40831|16|0.16144026522785|32|30.92|-0.07436|0.00929|-0.053406327727576|0.034782847561506|36.760514226493|115.33875788993|101.17646943327|0.5|0.333|0.25418|24|8|0.001765613147914|0.086046965865992|26|2013-11-24|-0.33843|2020-03-15|0.22465|2009-05-10
2024-03-03 22:41:04|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
2024-03-03 22:41:04|WEEKLY|09725|100140|/equities/fe-horizon|MSCI_EEM|-6.2828902738144|37|0.42076225741558|0.023|-1|1|0.02295|5.96|-0.06148|23|-0.061483837699052|23|35.44|-0.13136|-0.08103|-0.11193983881862|-0.10802739357713|23.066744249336|34.655718849037|80.107526778348|0.667|0.5|0.2238|18|8|0.00057388724035608|0.071706587537092|9.579999923706|2021-04-18|-0.16013|2011-09-25|0.22887|2011-10-30
2024-03-03 22:41:06|WEEKLY|09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|-856.16381859146|6|28.586277125952|-0.0519|-1|1|-0.05195|810|-0.04027|33|-0.040269325221174|33|32.39|0.04329|0.17566|0.1041794980676|0.17654411787301|294.04208107339|520.2536658371|1840.9090909091|0.447|0.342|0.14288|38|10|0.0037537459546926|0.050354538834951|1181|2013-10-20|-0.29151|2014-10-19|0.47331|2009-04-12
2024-03-03 22:41:07|WEEKLY|09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|5.5300005006049|12|0.16666649026161|0.1236|1|2|0.09107|5.99|-0.08498|42|-0.1091549127283|30|44.82|0.04777|0.07284|-0.026047872442578|0.044118731161927|69.284256827919|117.32283877955|236.75888691128|0.588|0.294|0.13302|17|9|0.0015812031047865|0.041568473479948|7.789999961853|2015-04-12|-0.17828|2018-05-27|0.33704|2019-06-02
2024-03-03 22:41:08|WEEKLY|09728|102753|/equities/srisawad-power|MSCI_EEM|-46.598397767621|36|2.7813588826007|0.2063|-1|1|0.20635|37.5|-0.05025|29|-0.050251256281407|29|47.7|-0.0208|0.09549|0.23341261792395|0.24107081888337|332.29612439704|224.566315182|464.10891527335|0.6|0.4|0.22952|10|6|0.00455779296875|0.07680875|94.25|2021-04-25|-0.24097|2018-05-20|0.38926|2020-04-12
2024-03-03 22:41:09|WEEKLY|09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|-14.997571807122|36|1.1400239802123||0|0|0.20455|11.2|-0.28554|21|-0.28554171261171|21|36.61|-0.04686|0.07265|-0.14979583129885|-0.080548880108748|21.567509097695|56.010245908274|67.673717979303|0.444|0.278|0.3048|18|4|0.0024949711815562|0.11013083573487|69.559997558594|2018-05-27|-0.28453|2019-07-14|0.30717|2020-07-12
2024-03-03 22:41:09|WEEKLY|09730|50060|/equities/kb-laminates|MSCI_EEM|-6.6260330131344|7|0.58034434089038||0|0|0.09867|4.75|-0.26531|11|-0.26530613970945|11|35.73|0.07587|0.16082|0.14557322330132|0.27860552952706|257.61005918803|526.67018300772|254.01069453946|0.682|0.455|0.25198|22|9|0.002872601010101|0.082958598484848|19.588859558105|2021-05-09|-0.30882|2022-06-19|0.28271|2019-01-13
2024-03-03 22:41:11|WEEKLY|09731|50062|/equities/china-lesso|MSCI_EEM|-4.3536112130722|48|0.38912502881695||0|0|0.44265|3.79|-0.04167|43|-0.37743188495645|10|30.32|-0.03643|0.06177|0.03857249392551|0.12542811883022|70.45769903237|189.99460430794|150.39682502139|0.636|0.455|0.28622|22|9|0.0025425070028011|0.089225882352941|21.60000038147|2021-06-06|-0.27114|2020-03-22|0.31786|2022-01-09
2024-03-03 22:41:12|WEEKLY|09732|100076|/equities/future-land|MSCI_EEM|-1.556850333266|43|0.17331999835074||0|0|0.27848|1.14|-0.40338|26|-0.40338121619687|26|34.06|0.03491|0.12247|0.15728837027526|0.21677572543869|117.32232878145|140.98160509091|77.551017925671|0.625|0.438|0.3697|16|6|0.0032970187393526|0.11043212947189|11.060000419617|2019-07-07|-0.34728|2019-07-07|0.92453|2022-11-13
2024-03-03 22:41:13|WEEKLY|09733|27112|/equities/grupo-carso-a1|MSCI_EEM|-182.30642165791|2|11.92547429287|-0|-1|1|0|146.53|1.03009|102|1.0300926347185|102|43.6|0.00591|0.06622|0.13242163434535|0.22031337765356|288.29083607221|565.24506667055|3800.0518881935|0.567|0.433|0.23088|30|11|0.0039250267379679|0.072487066462949|190.9700012207|2023-12-31|-0.17769|2008-11-23|0.25374|2008-11-02
2024-03-03 22:41:14|WEEKLY|09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|-23.852489094557|53|2.4304049744319||0|0|0.6995|17.94|-0.16678|18|-0.16678297988065|18|51.25|0.96742|1.34211|1.7623414456962|1.7623414456962|390.90266334|390.90266334|51.849714812779|0.5|0.5|0.462|4|2|0.0030937354085603|0.14987941634241|450|2021-02-14|-0.22036|2021-10-10|0.56315|2022-11-06
2024-03-03 22:41:15|WEEKLY|09735|49976|/equities/huabao-intl|MSCI_EEM|-2.7434802980778|110|0.20948713093713||0|0|0.45306|2.37|0.38203|99|0.38202893631155|99|36.67|-0.01937|0.20156|-0.055875071311718|-0.01358862322054|36.840628492367|72.704780745969|34.29811776981|0.556|0.278|0.27337|18|10|0.0018373602080624|0.10308760728218|25.929582595825|2021-12-05|-0.69904|2022-01-30|0.5284|2021-05-23
2024-03-03 22:41:17|WEEKLY|09736|103642|/equities/asmedia|MSCI_EEM|1782.85958251|22|179.88013916333|0.9589|1|2|0.9|2375|-0.05556|27|-0.055560883270295|27|26.26|-0.0907|0.05846|0.14394550530158|0.25366041696596|145.18026000137|290.88257644258|3420.2187737595|0.609|0.391|0.3188|23|6|0.008619456|0.106313424|2455|2021-09-05|-0.26109|2015-07-12|0.38656|2014-05-25
2024-03-03 22:41:17|WEEKLY|09737|49986|/equities/shimao-propert|MSCI_EEM|-0.85987286338459|120|0.13696567524172|0.9808|-1|1|0.98082|0.52|-0.12306|24|-0.1230588815868|24|42.5|-0.04391|0.03342|0.078437218461149|0.13871172069365|123.17643960623|141.40611634161|3.8805969830583|0.429|0.286|0.25148|14|5|-0.00098404761904762|0.09530231092437|37.820125579834|2020-08-30|-0.76018|2023-08-06|0.68333|2023-09-10
2024-03-03 22:41:18|WEEKLY|09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|-30.054687136643|31|1.9386000114189|0.2889|-1|1|0.28889|24|-0.07534|30|-0.075342465753425|30|34.33|-0.01229|0.06185|0.10382970941659|0.17392926065193|128.04323302623|155.98621759449|128.54847296157|0.556|0.389|0.19473|18|8|0.0013215432098765|0.064903518518518|84.48999786377|2013-02-17|-0.16607|2013-04-07|0.24242|2020-03-22
2024-03-03 22:41:19|WEEKLY|09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|-4.3367454307886|48|0.45090618629346|0.3844|-1|1|0.38438|4.02|1.4563|83|1.4562962743942|83|44.83|0.15572|0.21733|0.37259959315322|0.63167339879732|169.38248660217|198.2356915|43.63449518758|0.5|0.333|0.36404|6|3|0.00057708860759494|0.11530661392405|48.258651733398|2020-07-26|-0.18182|2021-08-01|0.37371|2022-11-20
2024-03-03 22:41:20|WEEKLY|09740|8576|/equities/cosco-pacific|MSCI_EEM|-5.8279521015613|5|0.38265067826804|0.0503|-1|1|0.05031|4.53|-0.00879|14|-0.0087863130732894|14|31.71|-0.10932|-0.03766|-0.072623630323722|-0.07003296684023|37.626664822828|49.547208993175|75.124378974977|0.5|0.375|0.20441|24|7|0.00090030065359477|0.069387163398693|15.859999656677|2011-03-13|-0.23989|2015-12-20|0.28811|2009-03-29
2024-03-03 22:41:22|WEEKLY|09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH|9.7011261558013|1|0.53129114788518||0|0|0|11.37|0.13712|72|0.13712249227532|72|29.02|-0.01129|0.03869|0.03520394961389|0.11222642055015|177.02689918204|480.35367782258|434.30098369064|0.605|0.372|0.13146|43|16|0.0018823717948718|0.048243669871795|17.870000839233|2005-03-20|-0.19095|2020-03-15|0.18074|2009-02-01
2024-03-03 22:41:23|WEEKLY|09742|943487|/equities/china-cinda|MSCI_EEM|-0.85274055538626|46|0.063103898807406|0.1828|-1|1|0.1828|0.76|-0.07|20|-0.06999999284744|20|34.86|-0.03482|0.01296|-0.015600210458359|-0.12039726240968|80.644687051006|52.475761275315|16.170213219266|0.643|0.357|0.19333|14|8|-0.0024490806754221|0.065227279549719|5.5300002098083|2014-01-26|-0.15894|2015-09-06|0.18182|2015-04-12
2024-03-03 22:41:23|WEEKLY|09743|17499|/equities/21vianet-group|MSCI_EEM|-2.5993297418927|151|0.34129892352148||0|0|0.94482|1.54|2.12192|66|2.1219240668259|66|43.42|0.19307|0.29938|0.29643190751423|0.64448404793169|206.7746033098|365.20961455202|8.1914894912188|0.583|0.333|0.32975|12|6|-0.00011353204172876|0.12696599105812|44.450000762939|2021-02-14|-0.29137|2014-09-14|0.36134|2022-03-20
2024-03-03 22:41:24|WEEKLY|09744|101612|/equities/tower-bersama|MSCI_EEM|-2173.5249845231|73|98.67499484103||0|0|0.25494|1885|-0.18444|9|-0.18444444444444|9|51.33|0.01416|0.23219|-0.24376729067312|-0.46206349206349|25.324565686714|21.23065792|73.921568627451|0.25|0.167|0.23904|12|3|0.0018592296511628|0.072112238372093|8975|2014-08-10|-0.80359|2014-09-14|0.25348|2019-01-13
2024-03-03 22:41:25|WEEKLY|09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|-36020.350910297|77|2084.473727873|0.1889|-1|1|0.18889|29200|0.65899|42|0.65898617511521|42|26.96|0.0643|0.15494|0.16118960268057|0.21355989571613|374.43910305279|376.26226174797|135.81395348837|0.462|0.346|0.16166|52|15|0.0020004668470907|0.051781860622463|58300|2022-06-12|-0.75|1998-05-10|0.35635|2020-03-29
2024-03-03 22:41:27|WEEKLY|09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|-136.12918006575|75|6.0613169105882||0|0|0.28788|117.5|-0.06805|66|0.10740740740741|39|57.7|0.14126|0.17742|0.01968003506465|0.10740740740741|103.20507495|110.741|131.28491620112|0.2|0.1|0.13196|10|2|0.00081522273425499|0.041703963133641|396|2019-10-27|-0.21642|2020-03-15|0.13838|2020-11-29
2024-03-03 22:41:27|WEEKLY|09747|19564|/equities/sise-cam|MSCI_EEM|45.187582179402|100|2.7012248502687|2.2252|1|2|2.08839|50.35|-0.22468|15|1.7984024301153|87|17.89|0.18695|0.26776|0.36599730418057|0.43604802173704|-536811.13536197|545856.97967224|5034999.6082497|0.753|0.682|0.16283|85|25|0.010978851851852|0.10697882716049|57.450000762939|2023-10-08|-0.5|1993-10-24|1|1993-10-17
2024-03-03 22:41:28|WEEKLY|09748|50023|/equities/greentown-chin|MSCI_EEM|-8.5104610285147|72|0.81872443154112|0.4338|-1|1|0.4338|6.5|-0.00224|21|-0.0022350102786556|21|35.95|0.07001|0.20056|0.064062641605439|0.18566313541502|94.917031084073|159.35779208568|200|0.55|0.3|0.32835|20|5|0.003886164556962|0.1046215443038|18.5|2022-09-25|-0.28448|2011-09-25|0.47748|2009-05-17
2024-03-03 22:41:29|WEEKLY|09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|-5.2724601036285|40|0.3541533551605|0.2505|-1|1|0.25045|4.16|-0.38337|8|-0.16613926617329|35|32.95|-0.04987|0.02463|0.016736745040702|0.11904365785614|68.717264154595|154.65133850915|108.33333178113|0.5|0.318|0.23884|22|9|0.001677002617801|0.082948795811518|12.859999656677|2018-02-11|-0.18837|2011-09-25|0.2536|2015-04-05
2024-03-03 22:41:30|WEEKLY|09750|19410|/equities/ford-otosan|MSCI_EEM|853.53919517245|4|56.653601609185|0.0982|1|2|0.05439|1008|-0.28064|7|11.33524711432|184|43.77|0.58147|0.81838|0.80535054593026|1.5113213507428|2787.0135161523|83856.468346105|10080000.225308|0.657|0.4|0.27334|35|13|0.010058149837134|0.099388110749186|1047|2024-02-25|-0.33333|1996-06-30|1|1996-03-17
2024-03-03 22:41:32|WEEKLY|09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM|-3.3353609540942|37|0.29313243471042||0|0|0.22865|2.8|-0.38265|28|-0.38265305377701|28|45.25|-0.08957|0.01352|0.093223661594796|0.13404061835389|100.57364679819|105.18746351493|114.28571011513|0.625|0.375|0.32848|8|3|0.0021944974874372|0.099677135678392|13.60385799408|2021-05-02|-0.19407|2022-09-04|0.3683|2021-04-04
2024-03-03 22:41:33|WEEKLY|09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|-2.4512934190674|7|0.26601432589117||0|0|-0.26115|1.98|-0.52853|17|-0.52852850197522|17|27.5|-0.2463|-0.06707|-0.23802833416092|-0.23802833416092|37.170169558846|37.170169558846|14.265129702798|0.5|0.5|0.4951|6|1|-0.0054887134502924|0.16610771929825|29.39999961853|2021-07-04|-0.2661|2021-12-19|0.34256|2022-12-04
2024-03-03 22:41:34|WEEKLY|09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|7.9010092556234|67|0.34863965317005||0|0|0.19767|8.24|0.03776|31|-0.005145330654544|17|33.81|-0.07657|-0.00766|-0.012844921487942|-0.018950944940466|70.879012017995|88.847729074397|43.551795654814|0.476|0.238|0.18237|21|7|-0.00010278350515464|0.059103041237113|19.270000457764|2009-04-26|-0.39316|2013-02-17|0.25631|2020-03-22
2024-03-03 22:41:34|WEEKLY|09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH|-119.88881440307|21|6.6575800246319|0.1603|-1|1|0.16031|110|0.13705|42|0.1370540842028|42|29.9|-0.0355|0.0412|0.094050662723716|0.14219158921918|182.06548985018|224.38784937288|412.60315314922|0.5|0.4|0.18915|20|9|0.0032980906148867|0.063181925566343|150|2023-05-14|-0.14894|2012-09-23|0.26937|2020-05-17
2024-03-03 22:41:35|WEEKLY|09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|5.4239826488621|8|0.15930518245319||0|0|0.00169|5.93|-0.12121|32|0.053613905322766|31|44.88|0.07346|0.16578|0.2655492196835|0.43339897887449|415.2376681812|518.80922390816|760.25641613458|0.529|0.353|0.10897|17|6|0.0031458311688312|0.037258|7.1999998092651|2020-10-18|-0.35175|2015-08-09|0.19481|2020-05-31
2024-03-03 22:41:37|WEEKLY|09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|-5.3856310077853|52|0.51842033581472||0|0|0.45675|4.71|0.38778|68|3.6707989244482|35|39.79|-0.2472|0.48464|0.40400970786082|0.93002583299905|216.28393325373|482.39202281945|243.66270640614|0.571|0.286|0.31481|14|5|0.0065502631578947|0.10134384868421|20.799999237061|2021-06-06|-0.37097|2022-01-30|2.81325|2017-12-17
2024-03-03 22:41:38|WEEKLY|09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|-6226.49043757|25|253.55473434045|0.0579|-1|1|0.05785|5700|0.09486|38|0.094859970693339|38|26.91|-0.02797|0.02627|0.029657177091223|0.039743951532618|169.27414276771|171.34852563209|324.73821361435|0.552|0.397|0.15346|58|20|0.0015676403785489|0.04942058044164|8093.6098632812|2013-05-05|-0.25714|1998-10-11|0.25|1998-09-27
2024-03-03 22:41:39|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
2024-03-03 22:41:40|WEEKLY|09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|32.813789174826|2|2.3020706819591|0.0586|1|2|0|39.72|-0.14162|9|-0.14161599322568|9|24.53|-0.08075|-0.05606|-0.097839094414215|-0.063607792585511|29.62467123611|60.131244142448|111.51039419361|0.733|0.467|0.19723|15|10|0.0011155284552846|0.063098021680217|55.990001678467|2022-01-16|-0.21476|2023-10-29|0.19048|2020-04-19
2024-03-03 22:41:40|WEEKLY|09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|-1.263369685112|41|0.080323838298278|0.0508|-1|1|0.05085|1.12|-0.09231|23|-0.092307699361496|23|24.83|-0.18093|-0.04365|-0.13724299688712|-0.29007965586332|35.749754333727|27.057114998242|23.779193114593|0.667|0.5|0.37886|6|4|-0.0042112169312169|0.10249338624339|5.8200001716614|2020-11-22|-0.32243|2021-03-07|0.51515|2022-01-02
2024-03-03 22:41:42|WEEKLY|09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|-9.5265218323044|96|0.51295654492296||0|0|0.55645|8.25|-0.06101|25|-0.06101106027872|25|31|-0.06784|0.06832|0.015835974803511|0.015835974803511|102.60155932|102.60155932|46.089386457078|0.5|0.5|0.19886|4|0|-0.0023306392694064|0.062914063926941|36.25|2020-02-16|-0.28317|2020-03-15|0.1641|2020-01-12
2024-03-03 22:41:43|WEEKLY|09762|100135|/equities/sh-pharma|MSCI_EEM|10.752909007034|2|0.78888661335719|-0.0126|1|1|-0.01256|12.58|0.01685|38|0.016845276132154|38|35.05|-0.01501|0.0252|-0.027223111227003|0.017691664551273|67.499686208344|107.60613581777|54.6956518422|0.579|0.368|0.19917|19|9|-4.6596701649175E-5|0.067389820089955|29.450000762939|2015-05-24|-0.18914|2012-05-27|0.19293|2022-03-20
2024-03-03 22:41:44|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
2024-03-03 22:41:44|WEEKLY|09764|1159521|/equities/akeso-inc|MSCI_EEM|36.566597162489|17|4.7545642436429||0|0|-0.02607|46.7|-0.44211|20|0.30578784578134|33|26.43|-0.12683|-0.05442|-0.11262693073526|-0.022239790402815|33.597125248175|84.84109367|192.18107913237|0.714|0.286|0.43824|7|4|0.0071938805970149|0.14308567164179|69.900001525879|2021-06-06|-0.21965|2022-01-30|0.41862|2022-06-26
2024-03-03 22:41:45|WEEKLY|09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|94.514852277513|60|2.5950489865157|0.2793|1|1|0.2793|102.6|0.06472|45|0.4123191706461|67|38.78|-0.00556|0.05|0.095856673828172|0.10623454255124|136.53883078088|128.23919037952|150.77148254657|0.444|0.333|0.09311|9|3|0.0015435784313725|0.037364264705882|103.59999847412|2024-02-11|-0.27286|2020-03-22|0.11479|2020-04-12
2024-03-03 22:41:47|WEEKLY|09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|-0.55221545174377|6|0.046221520495489|-0.0964|-1|1|-0.09639|0.455|-0.27193|18|-0.27192983006506|18|32.5|-0.01186|0.11975|0.074080521321964|0.16256723508407|42.58908870326|104.76552001524|113.75000158325|0.727|0.455|0.31664|22|12|0.0034649305555556|0.10123413888889|4.9000000953674|2015-04-12|-0.20588|2022-10-02|1.6875|2014-03-16
2024-03-03 22:41:47|WEEKLY|09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|4.9693782110202|6|0.35187396144909|0.0171|1|1|0.01706|5.96|0|35|-0.051779887332173|20|45|-0.00122|0.03933|-0.003024120962868|0.020749044602248|86.77709869395|107.96565891463|98.83913483871|0.647|0.471|0.19716|17|9|0.00074938961038961|0.060939155844156|13.319999694824|2015-06-07|-0.14381|2023-11-12|0.15254|2011-10-30
2024-03-03 22:41:48|WEEKLY|09768|943535|/equities/ceb-bank|MSCI_EEM|2.1345715415498|2|0.1118094956868||0|0|-0.02381|2.46|-0.05063|29|-0.050632865550022|29|31.12|-0.04289|0.00291|-0.064249864376954|-0.074531843634736|49.537831874639|62.512066791798|63.565894338304|0.588|0.353|0.15414|17|7|-0.00020818867924528|0.051665226415094|5.6500000953674|2015-04-19|-0.11818|2018-02-11|0.17995|2015-04-12
2024-03-03 22:41:49|WEEKLY|09769|49966|/equities/yuexiu-propert|MSCI_EEM|-7.1757908534687|42|0.72021375125081||0|0|0.43031|5.15|-0.09237|22|-0.092369485217904|22|27.92|-0.14207|0.14624|0.13801002103141|0.28932920678741|162.49703437567|293.07096676202|304.73372313594|0.577|0.346|0.23971|26|12|0.0056949152542373|0.069776688396349|13.420000076294|2023-04-23|-0.25508|2022-10-30|3.91071|2016-04-10
2024-03-03 22:41:50|WEEKLY|09770|100093|/equities/mmg|MSCI_EEM|-2.4911187418167|22|0.20860207066171|0.0222|-1|1|0.02222|2.2|-0.12791|38|-0.12790695095526|38|38.1|0.11105|0.19783|0.27173991281024|0.45024752281635|463.48638552602|591.77958243639|183.33333002196|0.6|0.35|0.33828|20|11|0.0037716730523627|0.11097618135377|7.0700001716614|2010-10-17|-0.25385|2021-08-22|0.36522|2023-04-16
2024-03-03 22:41:52|WEEKLY|09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|-14.195188221911|7|1.0104010581438||0|0|-0.0871|12.98|-0.21961|60|-0.21960788029181|60|34.63|-0.10612|-0.06597|0.022347203119017|-0.0019083364480416|89.892331008111|80.306182056077|173.0665175206|0.625|0.5|0.24773|8|5|0.0034734628975265|0.083646113074205|27.299999237061|2020-08-02|-0.16219|2020-03-15|0.21131|2020-07-12
2024-03-03 22:41:52|WEEKLY|09772|943529|/equities/logan-ppt|MSCI_EEM|-0.90504407666818|5|0.10303070790763|-0.1091|-1|1|-0.10909|0.61|0.8494|83|-0.22222220803697|30|36.71|-0.02533|0.0374|0.15247716008681|0.18916785907373|150.07570621694|169.08236371719|28.37209243011|0.571|0.357|0.36103|14|8|0.0015878185328185|0.1043706949807|15.420000076294|2020-07-12|-0.58716|2022-08-28|0.90217|2022-12-11
2024-03-03 22:41:53|WEEKLY|09773|100007|/equities/shenzhenint-ne|MSCI_EEM|5.463650534753|12|0.50482992668605||0|0|0.07993|6.62|-0.05556|27|-0.055555571047341|27|32.96|-0.05929|-0.00975|-0.00080386440884009|0.011359673682701|75.314638559196|94.983733662739|120.36363428289|0.609|0.348|0.1988|23|12|0.0010895838751626|0.062589908972692|15.369882583618|2020-01-19|-0.17526|2011-09-25|0.17241|2009-08-09
2024-03-03 22:41:54|WEEKLY|09774|100043|/equities/beijing-airpor|MSCI_EEM|-3.1080062086645|37|0.27005118936128|0.4859|-1|1|0.48589|2.55|-0.0729|51|-0.072897172605162|51|36.65|-0.03702|0.00969|-0.034928407339697|-0.040153277180175|51.61663666951|63.656197392596|39.719624953467|0.6|0.4|0.21748|20|10|-3.9193758127437E-5|0.074050533159948|14.10000038147|2017-09-17|-0.25765|2018-06-24|0.17598|2020-06-07
2024-03-03 22:41:55|WEEKLY|09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH|-3.6426522899126|52|0.48755074105181||0|0|0.68222|2.18|-0.00291|15|-0.0029069739235237|15|36.25|0.09434|0.18502|0.085956268644478|0.085956268644478|117.14012738|117.14012738|13.633521563239|0.5|0.5|0.68778|4|2|-0.00039612244897959|0.18613387755102|61.270000457764|2020-12-06|-0.53016|2024-01-14|0.70875|2023-01-08
2024-03-03 22:41:57|WEEKLY|09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|349.85221046746|45|15.769852973432||0|0|0.12035|379.8|-0.07278|38|0.076294255554568|47|34.9|-0.04879|0.00359|0.022918339545347|0.064444232772111|110.46430500194|141.15221655807|426.74155931794|0.667|0.381|0.16143|21|10|0.0026764993564994|0.052467464607465|399.79998779297|2024-01-07|-0.15344|2020-02-02|0.23448|2009-07-12
2024-03-03 22:41:57|WEEKLY|09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|-4.2811158407384|44|0.47773456193831|0.4269|-1|1|0.42685|2.86|||0.076294255554568|47|39.25|0.11152|0.23971|0|0|100|100|11.996643778483|0|0|0.545|4|1|-0.0029082|0.1875277|74.669998168945|2021-02-14|-0.30993|2022-01-30|0.44063|2023-06-04
2024-03-03 22:41:58|WEEKLY|09778|959048|/equities/3sbio|MSCI_EEM|-7.2355694134964|30|0.60685648388112|0.1994|-1|1|0.19943|5.62|0.07012|44|0.070121957646247|44|35.5|-0.02222|0.04292|-0.035734585394911|-0.11740280823846|71.83566870695|58.769541724487|58.117888740627|0.583|0.333|0.28351|12|6|0.00052254945054945|0.093487736263736|23.25|2018-06-03|-0.21094|2020-03-01|0.23559|2022-11-13
2024-03-03 22:41:59|WEEKLY|09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|6.8211949922688|2|0.41793501847163|0.0254|1|2|-0.03597|8.04|0.07796|22|-0.10576919109158|25|30.76|-0.09284|-0.05376|-0.060751131613768|-0.047007318884478|37.623727985748|64.356176304007|149.16512358089|0.56|0.32|0.16516|25|11|0.0011227012987013|0.056635454545455|12.89999961853|2018-01-28|-0.17073|2011-06-19|0.16896|2011-10-02
2024-03-03 22:42:00|WEEKLY|09780|49967|/equities/china-eb-ltd|MSCI_EEM|-4.979592331404|41|0.30283089918052||0|0|0.15595|4.33|-0.05471|24|-0.054714357396319|24|28.08|-0.04709|0.02902|-0.050021685659094|-0.14983460988154|45.731197565361|25.99316664688|23.354906741561|0.423|0.308|0.21828|26|7|-0.0006098051948052|0.069733077922078|33.75|2015-05-31|-0.17026|2015-08-23|0.24413|2011-10-16
2024-03-03 22:42:02|WEEKLY|09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|-18.048555245032|15|0.79860979408834|0.105|-1|1|0.10497|16.2|-0.01243|28|-0.012429431564299|28|31.65|-0.03437|0.00345|0.013761928352159|0.060860910836289|99.018766717296|143.73017648101|120.44610403474|0.55|0.4|0.1474|20|9|0.00084701700154559|0.046810896445131|27.75|2013-03-10|-0.20144|2020-03-15|0.15315|2021-01-10
2024-03-03 22:42:03|WEEKLY|09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|-4.007366934927|175|0.50218908535258|||0|0.93735|3.22|||-0.012429431564299|28|0|0|0|0|0|100|100|6.2645913093777|0|0|0|0|0|-0.010469022988506|0.15688775862069|80.680000305176|2020-11-15|-0.25532|2022-11-27|0.42308|2022-03-20
2024-03-03 22:42:03|WEEKLY|09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|-1.6945564448006|23|0.19750721616522||0|0|-0.19492|1.41|0.59613|71|6.4698795609869|130|61.5|1.44586|1.76853|3.5330042892392|6.4698795609869|1192.28995644|746.988|81.976740881841|0.5|0.25|0.437|4|1|0.0052995895522388|0.13644231343284|26.049999237061|2021-01-24|-0.61311|2023-10-01|0.44573|2022-12-11
2024-03-03 22:42:04|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
2024-03-03 22:42:05|WEEKLY|09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|0.029426156553253|14|0.011188240365759|-0.3692|1|1|-0.36923|0.041|0.12746|11|0.12746006820993|11|27.44|0.02241|0.17247|0.089508835852099|0.14188534367978|229.1978034405|647.09544571491|0.37303248546909|0.525|0.407|0.24386|59|17|0.001451262254902|0.093335692401961|29.694000244141|2000-02-20|-0.45225|2000-02-27|1.46617|2004-02-29
2024-03-03 22:42:07|WEEKLY|09786|942849|/equities/carabao-group|MSCI_EEM|-84.04022974247|1|4.5134099141568||0|0|0|68.5|-0.19074|8|-0.19073513959784|8|26.89|-0.03298|0.04268|0.074753980695451|0.11524645314204|152.24079795351|185.55632228116|210.76923076923|0.556|0.444|0.22526|18|5|0.0029147107438017|0.073392128099174|156|2021-07-18|-0.20736|2020-03-15|0.21154|2020-05-17
2024-03-03 22:42:07|WEEKLY|09787|1163025|/equities/agora-inc|MSCI_EEM|-3.4208456675714|159|0.27875088434517|0.9548|-1|1|0.95482|2.75|0.0168|3|0.01679933092524|3|17.5|-0.67277|-0.06851|0.01679933092524|0.01679933092524|101.68|101.68|5.4455445544554|0.5|0.5|0.39195|2|1|-0.0084031606217617|0.16795243523316|114.96499633789|2021-02-21|-0.37938|2021-02-28|0.75252|2021-02-07
2024-03-03 22:42:08|WEEKLY|09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|-4.2649365675581|46|0.26014581380573|0.2897|-1|1|0.28972|3.8|0.14316|80|0.14316241471569|80|30.67|-0.11419|-0.049|0.088374668388376|0.088374668388376|118.15587444|118.15587444|61.290323697069|0.333|0.333|0.28186|6|2|-0.00058034934497817|0.070979781659389|6.8000001907349|2019-10-20|-0.28462|2020-03-15|0.34091|2020-04-12
2024-03-03 22:42:09|WEEKLY|09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|8.8296318926917|64|0.81751048330942|1.4393|1|2|1.31919|10.71|-0.65283|11|1.9697507264094|47|17.96|0.10967|0.27223|0.16319836961117|0.19692060396869|2897.1599076983|12451.289862599|1070999.9529422|0.707|0.646|0.12839|82|20|0.0096856770833333|0.10382268229167|11.616000175476|2024-02-25|-0.5|1995-07-09|1|1995-04-30
2024-03-03 22:42:10|WEEKLY|09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH|-168065.27298314|136|10556.020201413||0|0|0.77083|154000|-0.09189|12|-0.091891891891892|12|29.88|-0.17478|-0.06712|-0.091507137370769|0.046414037941485|21.720805902232|129.15856521026|110.39426523297|0.75|0.438|0.19451|16|7|0.0011709461663948|0.064666704730832|869000|2020-02-23|-0.14634|2022-05-15|0.31282|2013-05-26
2024-03-03 22:42:11|WEEKLY|09791|50038|/equities/sany-intl|MSCI_EEM|-7.5860245793521|18|0.7596589330811||0|0|0.3645|6.05|0.11209|28|0.11208920111143|28|36.3|-0.08264|0.00484|-0.057689583297411|0.061727698153508|22.538058766245|131.0947080407|122.71806088021|0.75|0.5|0.25733|20|9|0.002011736204576|0.09233402422611|13.079999923706|2023-07-30|-0.15693|2013-06-23|0.30015|2021-02-14
2024-03-03 22:42:12|WEEKLY|09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|-3.1027705618338|48|0.33970322824606|0.5085|-1|1|0.50855|2.3|-0.4023|17|-0.40229886667438|17|33|-0.01378|0.02774|-0.25924585699963|-0.25924585699963|52.8253237|52.8253237|7.4918563360194|0.5|0.5|0.53533|4|3|-0.009365251396648|0.15231972067039|60.799999237061|2021-02-21|-0.29396|2022-07-17|0.31471|2023-07-30
2024-03-03 22:42:13|WEEKLY|09793|50059|/equities/kwg-property|MSCI_EEM|-0.78240496243669|13|0.10597190330554||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|0.0011869151670951|0.11105988431877|14.180000305176|2021-04-04|-0.30973|2022-07-17|0.55682|2022-11-13
2024-03-03 22:42:14|WEEKLY|09794|100035|/equities/chinacomservic|MSCI_EEM|-3.7455431988509|35|0.20806311247783|0.0369|-1|1|0.03693|3.39|0.22698|26|0.22698447348898|26|36.75|-0.00655|0.04515|-0.0038003891395987|0.0099234586390511|77.318641075636|102.13903487016|73.535791902891|0.75|0.4|0.20489|20|12|0.00052985695708713|0.068047789336801|8.3152170181274|2019-02-24|-0.17299|2022-04-03|0.18272|2023-03-05
2024-03-03 22:42:15|WEEKLY|09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|3.4874142614556|2|0.28086196688968|0.1153|1|2|0.01399|4.35|-0.22938|12|-0.2293814635705|12|32.87|-0.08084|0.03493|0.096793939444002|0.15222343768962|126.41487686854|162.35812188776|621.42856838752|0.391|0.304|0.23662|23|5|0.0040986393659181|0.082384953764861|7.5700001716614|2018-05-27|-0.275|2010-01-31|0.36585|2013-03-10
2024-03-03 22:42:17|WEEKLY|09796|19294|/equities/aselsan|MSCI_EEM|50.430759281105|35|4.2397474149248|1.0682|1|2|1.00542|59.2|-0.32021|10|0.61095103933666|55|16.97|0.21247|0.27612|0.13040280055744|0.15886311714539|1829.9863245767|4577.0338198541|592000.02086178|0.8|0.72|0.10676|75|21|0.010199510328998|0.10410783473604|67.300003051758|2024-03-03|-0.5|2000-12-03|1|1999-11-14
2024-03-03 22:42:18|WEEKLY|09797|27151|/equities/megacable-cpo|MSCI_EEM|34.254588492671|15|3.7629596499844|0.0853|1|2|0.02528|45.01|0.07909|39|-0.05491674332237|13|44.11|-0.03799|0.02174|0.0019541504691964|0.11427437303354|73.55607436018|148.75226764195|119.80303084148|0.632|0.263|0.22259|19|10|0.001161279342723|0.064230117370892|101.98999786377|2018-10-28|-0.23|2008-07-27|0.46388|2008-10-19
2024-03-03 22:42:18|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
2024-03-03 22:42:19|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
2024-03-03 22:42:20|WEEKLY|09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|26.847766568194|60|0.83074452813146|0.2711|1|2|0.23515|29.52|-0.14361|6|-0.1436146337064|6|44.93|0.03564|0.0796|0.080131641399339|0.17335127926248|156.19778346732|219.73745540734|279.99620447942|0.6|0.4|0.09602|15|5|0.0017069167803547|0.033765334242838|40|2018-08-26|-0.09632|2019-04-14|0.11904|2012-06-24
2024-03-03 22:42:22|WEEKLY|09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|4.1026797220617|4|0.32577340054812|0.1215|1|2|0.07219|5.05|-0.25936|31|0.29148452660746|44|36|0.00712|0.08553|0.037531927533232|0.071839830894953|106.05908053821|127.51406552684|39.826498968407|0.526|0.368|0.25195|19|5|0.0006592576419214|0.08793018922853|17.64999961853|2011-04-17|-0.21293|2011-09-25|0.33259|2011-10-30
2024-03-03 22:42:23|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
2024-03-03 22:42:23|WEEKLY|09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|-7.0440872260998|41|0.66500851437345||0|0|0.17237|6.29|-0.03676|27|-0.036755382352396|27|33|-0.0114|0.06421|0.11852855391402|0.24256982684382|89.321916565568|179.24610002723|593.39625484878|0.5|0.417|0.3053|12|4|0.0065004128440367|0.098347981651376|11.039999961853|2023-02-05|-0.26286|2023-10-15|0.30446|2021-01-10
2024-03-03 22:42:24|WEEKLY|09804|976489|/equities/enersis-chile-sa|MSCI_EEM|49.836763985104|83|3.102063371109|1.4189|1|2|1.2497|57.5|0.35387|66|-0.15655590373625|17|29.82|-0.06978|0.00322|-0.021724283969622|-0.084990192650762|82.063421391017|83.21210352|81.00779064102|0.455|0.182|0.17409|11|4|0.00057856097560976|0.062957390243902|70.470344543457|2016-05-01|-0.19854|2020-03-22|0.20476|2022-03-20
2024-03-03 22:42:25|WEEKLY|09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|-3.215688415578|43|0.34975962695041||0|0|0.45872|2.36|0.76886|94|-0.039731662890459|40|52|0.57163|0.73334|1.4391126491051|2.526208467387|967.72647049747|585.01088805|21.299638189045|0.5|0.25|0.39964|8|2|0.0007559825327511|0.13533480349345|67.410003662109|2018-06-17|-0.30065|2022-03-13|0.34193|2018-03-11
2024-03-03 22:42:27|WEEKLY|09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|608.56397685743|59|34.395341047522|0.4558|1|2|0.42396|706|0.0447|68|0.039585347345106|26|37.4|-0.01749|0.03233|0.087096915287485|0.16146769513106|148.3655334511|170.69188779921|143.49593495935|0.4|0.267|0.18117|15|4|0.0015901292407108|0.059761357027464|1448.5810546875|2016-08-14|-0.28596|2020-03-22|0.25029|2020-06-07
2024-03-03 22:42:27|WEEKLY|09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|-5.6791163328122|35|0.39176140661679||0|0|0.21924|4.95|-0.14048|40|-0.1727267170836|4|28.27|-0.11|-0.04989|-0.057604273877734|-0.011044984818841|33.247629104271|71.878601694131|132.70776900679|0.538|0.308|0.23553|26|11|0.0013467880364109|0.075247906371912|10.460000038147|2021-04-11|-0.17037|2024-01-21|0.16312|2010-09-05
2024-03-03 22:42:28|WEEKLY|09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH|21.446603436399|12|0.617798918112|0.1394|1|2|0.03097|23.3|-0.17112|31|-0.17111668506385|31|40.89|-0.00828|0.08517|0.20744428822474|0.24420309571363|195.98378917824|198.5872682652|1114.8325451641|0.368|0.316|0.23024|19|5|0.0043308502538071|0.072989035532995|32.400001525879|2020-07-19|-0.16981|2020-10-25|0.36101|2013-09-15
2024-03-03 22:42:29|WEEKLY|09809|29590|/equities/ypf-sa|MSCI_EEM|13.031151124386|15|1.5225898002298|0.2488|1|2|0.05879|17.83|-0.47719|7|1.5850340165477|60|33.74|0.0094|0.09218|-0.011531140400998|0.0069548524802393|12.529536845202|34.706008439139|84.422344768966|0.532|0.34|0.25577|47|19|0.0018523125|0.080332|69.980003356934|2005-10-02|-0.41034|2009-03-08|0.56943|2023-11-26
2024-03-03 22:42:30|WEEKLY|09810|100142|/equities/cqrc-bank|MSCI_EEM|2.8315684555179|10|0.12281053072194|0.0561|1|1|0.05611|3.2|0.00368|21|0.00367646704341|21|32.38|-0.00289|0.04055|0.010823093217863|-0.018942868766076|99.272229827271|80.337288859048|60.836500160457|0.571|0.333|0.20433|21|13|0.00033518142235123|0.060274760522496|7.4899997711182|2018-02-04|-0.17799|2011-09-25|0.36842|2011-10-30
2024-03-03 22:42:32|WEEKLY|09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|-6.146925542953|43|0.17564188579797||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|-0.0052730909090909|0.13204931818182|97|2020-10-18|-0.2394|2022-05-08|0.27946|2021-01-24
2024-03-03 22:42:33|WEEKLY|09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|-1.46460049805|41|0.1755038534237||0|0|0.15833|1.01|-0.18904|6|-0.18904110662797|6|41.33|-0.03232|0.03214|-0.03650746463407|0.0098046758111887|55.875942916114|90.186184999723|14.366998013088|0.5|0.333|0.29353|18|7|1.8584183673466E-5|0.095947844387755|23.85000038147|2018-02-04|-0.21922|2021-09-19|0.36216|2022-12-11
2024-03-03 22:42:34|WEEKLY|09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|-1.3460392690998|42|0.16456977948525||0|0|0.2987|1.08|-0.46154|24|-0.46153845512591|24|31.5|0.09147|0.1344|-0.21352783691284|-0.21352783691284|55.70261008|55.70261008|6.5060242054026|0.5|0.5|0.52843|4|2|-0.01125|0.14932538922156|27.549999237061|2021-07-04|-0.34694|2021-12-19|0.32609|2021-01-10
2024-03-03 22:42:34|WEEKLY|09814|50065|/equities/lee---man-pape|MSCI_EEM|-2.5339742913414|40|0.16077437927775||0|0|0.17949|2.24|-0.11723|25|-0.11723080395211|25|34.14|0.02244|0.09127|-0.041969905844215|-0.034175752743099|41.111872799667|61.053616059463|233.33333954215|0.636|0.455|0.27352|22|9|0.002853582278481|0.086850126582278|10.939999580383|2017-09-17|-0.19635|2021-10-03|0.36508|2011-10-30
2024-03-03 22:42:35|WEEKLY|09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH|-23.892973464338|24|1.2643243609561|0.2822|-1|1|0.28224|19.2|-0.15267|18|-0.17610062893082|46|32.13|-0.07771|-0.03297|-0.053427021454878|0.029340989882417|75.881779535917|101.7335242|76.039606981938|0.5|0.25|0.17289|8|5|-0.00031675|0.060341892857143|48.25|2020-02-16|-0.17442|2020-03-15|0.12667|2019-10-20
2024-03-03 22:42:37|WEEKLY|09816|969087|/equities/china-huarong-asset-management|MSCI_EEM|-0.44094699341491|5|0.033648996612876|-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|-0.0033399747474748|0.076950252525253|4.1300001144409|2018-02-04|-0.59314|2022-01-09|0.325|2022-12-11
2024-03-03 22:42:38|WEEKLY|09817|50073|/equities/sinotruk|MSCI_EEM|15.283053765079|68|1.8889820147288||0|0|1.01869|19.44|-0.18638|14|-0.18638294301134|14|24.86|-0.07327|-0.00915|-0.093958673062566|-0.054590173162188|7.9558008554976|46.805857217257|383.43195021406|0.724|0.414|0.27566|29|16|0.0037413578680203|0.090439568527919|28.39999961853|2021-02-21|-0.21293|2018-09-30|0.43568|2018-09-23
2024-03-03 22:42:38|WEEKLY|09818|50020|/equities/agile-property|MSCI_EEM|-1.0543587458398|49|0.11940917272375|0.5714|-1|1|0.57143|0.75|-0.32692|18|-0.32692305223476|18|33.36|-0.0358|0.0354|0.11395931128117|0.14649227525507|128.69531482064|133.07981878311|28.517109025276|0.455|0.364|0.28026|22|8|0.0010355754475703|0.099430498721228|17.840000152588|2018-04-22|-0.25543|2018-02-11|0.40994|2022-11-13
2024-03-03 22:42:39|WEEKLY|09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|-1.4858209030355|42|0.16777701394637|0.4126|-1|1|0.41256|1.31|0.12626|26|0.12626262504633|26|38.5|0.02078|0.07375|0.023119575003469|0.0034827460213148|108.9000131248|93.254713753117|13.073851127068|0.625|0.438|0.23966|16|8|-0.0014225875190259|0.079658249619482|13.39999961853|2020-07-05|-0.32012|2023-05-21|0.2753|2023-04-02
2024-03-03 22:42:40|WEEKLY|09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|-3.7761786895513|40|0.27573643205137||0|0|0.33949|2.86|-0.11952|25|-0.11952417676294|25|33.41|0.01563|0.08144|0.0878552687216|0.142322406063|166.89453617277|201.48163895896|129.99999241395|0.682|0.455|0.26201|22|11|0.0022603875968992|0.089067428940568|11|2018-03-04|-0.21728|2020-03-22|0.30917|2015-04-05
2024-03-03 22:42:42|WEEKLY|09821|100098|/equities/powerlong|MSCI_EEM|-0.98920342140242|42|0.1164594921573|0.3663|-1|1|0.36634|0.64|-0.17169|23|-0.17168672618904|23|50.64|0.15466|0.26444|0.1612206741556|0.10602775621725|314.97829068981|150.22465985037|24.060149061801|0.643|0.357|0.2567|14|7|0.00044252|0.094367|8.7299995422363|2021-05-16|-0.28022|2022-07-03|0.7686|2022-12-11
2024-03-03 22:42:43|WEEKLY|09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|3.4977476678424|12|0.12410810846329|0.0475|1|1|0.04749|3.75|-0.06548|14|-0.080860517516376|37|58.89|0.00914|0.03955|0.03069118237897|0.083423839569612|112.21395887007|127.50760813676|141.50942886966|0.778|0.444|0.14199|9|5|0.0010523844731978|0.047985711645102|4.7399997711182|2021-09-12|-0.15816|2020-03-29|0.16667|2020-03-22
2024-03-03 22:42:44|WEEKLY|09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|9.7270850651237|38|0.64388446078413|0.0455|1|2|0.02439|10.08|-0.0897|52|-0.064636232114663|15|38|-0.01825|0.03888|0.0094462702286296|0.02973872806798|88.488501140335|105.61082618972|83.999999364217|0.824|0.471|0.22875|17|9|0.0011657833089312|0.076523660322108|13.909999847412|2011-04-03|-0.25588|2020-03-15|0.26393|2011-12-04
2024-03-03 22:42:44|WEEKLY|09824|100109|/equities/zhaojin-mining|MSCI_EEM|-10.283634229602|17|0.88484304372148||0|0|0.06652|8.56|0.28324|52|0.28323958586121|52|35.23|0.02181|0.10302|0.15612363890117|0.2895862871814|115.7545388807|192.54303426532|326.71758753875|0.545|0.364|0.26373|22|8|0.0034010745891277|0.087798710493047|19.35000038147|2011-05-01|-0.17098|2020-03-15|0.31702|2009-03-22
2024-03-03 22:42:45|WEEKLY|09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|-5.8580947182288|30|0.4403229510859||0|0|0.06417|5.25|0.32938|83|0.32938398398821|83|59|0.12083|0.17773|0.31446058631537|0.2119821279003|221.0927430407|145.51127604|58.268588974848|0.5|0.333|0.21057|6|3|-0.000238772845953|0.072929765013055|13.159999847412|2018-09-09|-0.19688|2020-03-15|0.18873|2022-01-09
2024-03-03 22:42:47|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
2024-03-03 22:42:48|WEEKLY|09827|100120|/equities/lijun-intl|MSCI_EEM|3.9973716916541|64|0.34274327361571|0.0541|1|1|0.05412|4.48|-0.28788|11|-0.17092555520639|13|47.6|0.1365|0.30693|0.22214084541546|0.41527941474108|346.29611148155|408.4479783701|1041.8604522218|0.733|0.4|0.29688|15|9|0.0050090218790219|0.097466087516087|9.460000038147|2018-06-17|-0.18519|2011-08-07|0.37748|2010-04-18
2024-03-03 22:42:49|WEEKLY|09828|100041|/equities/shenzhen-inves|MSCI_EEM|-1.2967928382551|23|0.082786138036404|0.168|-1|1|0.168|1.04|0.43775|77|-0.073214978320744|17|41.56|0.04361|0.09835|0.12252451286951|0.1143928874448|201.09458523297|120.668058|31.137724208945|0.389|0.111|0.19|18|7|-0.00045809090909091|0.066556298701299|4.5999999046326|2015-06-07|-0.14035|2011-09-25|0.19565|2011-10-16
2024-03-03 22:42:49|WEEKLY|09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH|-2.0216195479713|30|0.17831870732762||0|0|0.15301|1.55|-0.13927|29|-0.13926741833797|29|39.9|0.67969|1.12446|1.8949635626104|2.1992895621553|1895.0909282373|1129.6036909965|29.245281066704|0.5|0.4|0.38585|10|1|0.0042906074766355|0.14544315420561|17.799999237061|2021-02-21|-0.32895|2020-09-27|0.83451|2021-02-14
2024-03-03 22:42:50|WEEKLY|09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|0.78401193447511|15|0.064152135199936||0|0|-0.18627|0.83|-0.29936|13|5.1962513488278|36|41.86|0.4922|0.65917|0.80772857708416|1.2763289921167|26113.339036347|93371.160259479|1296.8749123247|0.621|0.414|0.21452|29|10|0.004043680781759|0.077524104234528|10.708285331726|2020-08-09|-0.21951|2001-09-16|0.44836|2020-05-24
2024-03-03 22:42:52|WEEKLY|09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|-34.439911197439|50|3.1910926499168|0.3543|-1|1|0.35431|27.7|-0.20218|17|0.030458956658266|33|28.33|-0.17638|-0.0984|-0.085860139625696|0.030458956658266|82.21215972|103.046|61.555557250977|0.333|0.167|0.3459|6|2|8.1278538812785E-5|0.11064488584475|92.849998474121|2020-05-24|-0.16092|2023-03-12|0.24647|2023-01-08
2024-03-03 22:42:53|WEEKLY|09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|2.5507380329678|17|0.40199286381997|-0.0209|1|1|-0.02089|3.75|-0.11988|34|-0.014409208041507|15|32|-0.40481|-0.29239|-0.062138432799277|-0.27118648670902|31.284896859352|19.405050744125|23.349938509976|0.667|0.444|0.5615|9|6|0.00031539473684211|0.14885842105263|50.819999694824|2018-06-17|-0.22613|2020-03-15|0.44809|2022-03-20
2024-03-03 22:42:54|WEEKLY|09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|6.948935610483|2|0.55035492366223|0.1475|1|2|0|8.45|||-0.014409208041507|15|190|0.87528|0.89131|0|0|100|100|12.47232444172|0|0|0.1825|1|0|-0.0082771727748691|0.075882617801047|94.5|2020-11-01|-0.52303|2021-01-10|0.22464|2024-02-25
2024-03-03 22:42:54|WEEKLY|09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|1.6807287084113|50|0.13310743756712||0|0|0.4|1.89|-0.08223|27|-0.044245659044727|30|42.82|0.09844|0.27768|-0.051830203317548|-0.030370595968344|52.571089981836|70.885633207042|262.49998758237|0.529|0.353|0.18041|17|8|0.002922277992278|0.063812265122265|9.5425491333008|2020-08-09|-0.49306|2015-08-02|0.3269|2020-07-12
2024-03-03 22:42:55|WEEKLY|09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|-0.11781576113275|51|0.013200255454284|0.6815|-1|1|0.68148|0.086|-0.32605|14|-0.32604917623053|14|33.63|-0.04129|-0.00544|-0.019046109634057|-0.186638043549|59.891965677303|42.645050590029|1.6962524656572|0.875|0.5|0.286|8|6|-0.00827|0.11112200626959|6.6399998664856|2018-01-28|-0.6746|2022-02-13|0.42647|2022-12-11
2024-03-03 22:42:57|WEEKLY|09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|-1.1672203258158|135|0.11907344114389||0|0|0.96213|0.81|-0.37638|30|-0.3763848435735|30|30.5|-0.3845|-0.36227|-0.3763848435735|-0.3763848435735|62.362|62.362|3.2886724725287|0.5|0.5|0.49099|2|1|-0.011810153846154|0.16880117948718|39.75|2021-02-28|-0.2646|2021-05-30|0.37917|2021-01-17
2024-03-03 22:42:57|WEEKLY|09837|50017|/equities/evergrande|MSCI_EEM|-0.30532589989584|124|0.047441965797482||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|0.00045861918604652|0.10702319767442|32.334869384766|2017-10-29|-0.83333|2023-09-03|1.32727|2023-09-10
2024-03-03 22:42:58|WEEKLY|09838|41432|/equities/colbun|MSCI_EEM|118.31162461017|86|6.3331000661836|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|0.001968311279143|0.054976005040958|193.35000610352|2015-04-19|-0.40867|2016-10-09|0.31429|1994-10-16
2024-03-03 22:42:59|WEEKLY|09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|-0.59851249465547|37|0.078826030720631||0|0|0.33333|0.58|-0.34586|19|-0.34586467917599|19|39.63|-0.02953|0.11609|0.065105480655225|-0.092287168649565|89.69178240189|75.96462406|27.488152234451|0.5|0.25|0.32508|8|4|-0.00043844192634561|0.11342277620397|8.539999961853|2021-05-23|-0.39552|2018-08-19|0.32039|2022-06-12
2024-03-03 22:43:00|WEEKLY|09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM|1284.5372029168|82|100.04096351323|0.6618|1|1|0.66184|1558|0.00772|64|-0.19932902804808|10|23.29|-0.17869|-0.1198|-0.099472908182765|-0.15306850606148|72.067139867596|71.51504373|127.34929404861|0.429|0.286|0.26538|7|4|0.0025883196721311|0.085559795081967|1643.3000488281|2024-02-25|-0.2359|2020-03-22|0.1866|2021-05-30
2024-03-03 22:43:02|WEEKLY|09841|1123579|/equities/up-fintech-holding|MSCI_EEM|3.4715429986055|33|0.40663521259591|0.1635|1|2|0.07463|4.32|-0.17889|30|-0.30540014584134|4|45.4|0.89564|1.07846|0.078813214468475|-0.30540014584134|98.140632071438|69.46|39.926065559206|0.6|0.2|0.49377|5|2|0.0052356370656371|0.17445123552124|38.5|2021-02-21|-0.37481|2019-05-12|0.73418|2022-03-20
2024-03-03 22:43:02|WEEKLY|09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|26.430726048595|41|3.5144407382003||0|0|0.85842|35.31|0.1466|18|0.14659816729749|18|48.8|0.27657|0.45208|0.10282315349927|0.0015326807237435|100.95180133841|62.731035828699|48.040818194954|0.4|0.333|0.19871|15|3|0.0020098056994819|0.064743510362694|143.36999511719|2009-11-22|-0.79963|2013-07-28|0.39912|2016-11-13
2024-03-03 22:43:03|WEEKLY|09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-3.1201277419397|41|0.29433450043268||0|0|0.25978|2.65|-0.32676|50|-0.32675844491104|50|34.33|-0.13278|0.00682|-0.17791188749919|-0.17791188749919|65.36689132|65.36689132|25.43611579103|0.333|0.333|0.34311|6|0|-0.0023832113821138|0.12751008130081|20.687683105469|2021-02-21|-0.2337|2021-12-05|0.33529|2022-11-20
2024-03-03 22:43:04|WEEKLY|09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM|-0.84662133787069|54|0.031373780084958|0.3393|-1|1|0.33929|0.74|-0.05512|7|-0.055116839092391|7|26.42|-0.01106|0.01692|0.026374997580885|0.029039706184742|129.65305451871|116.05630200585|85.946574716291|0.708|0.458|0.11375|24|11|0.00027384279475982|0.037132459970888|2.259959936142|2019-10-27|-0.17501|2020-03-15|0.14336|2020-03-22
2024-03-03 22:43:05|WEEKLY|09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM|5.6279754476917|14|0.64900819999733|0.3658|1|2|0.30397|7.55|0.04858|16|0.048578928858399|16|31.86|0.41972|0.49388|0.93178907337617|1.0828365701208|546.19654165823|369.38865969515|392.52101540825|0.571|0.429|0.26461|7|2|0.0078991949152542|0.098629915254237|14.069453239441|2021-05-23|-0.1831|2022-07-10|0.29597|2024-03-03
2024-03-03 22:43:06|WEEKLY|09846|104183|/equities/habib-bank-ltd|MSCI_EEM|100.99909655277|32|7.373194138703|0.3828|1|1|0.38284|116.85|-0.22642|6|-0.09769511556894|20|32.72|0.03864|0.09666|0.015905017044404|0.10381149672381|76.178401197406|138.32425319406|89.048923477441|0.52|0.28|0.2114|25|11|0.0010856419316843|0.06382554770318|314|2017-05-21|-0.22599|2008-12-21|0.27592|2009-02-22
2024-03-03 22:43:07|WEEKLY|09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH|4.2627780335607|65|0.92240731260969|4.4338|1|2|3.6763|8.09|-0.53095|9|-0.53094562649101|9|36.6|0.77519|1.20648|1.4187136009253|2.3130018708892|181.97922688606|288.79173975|80.900001525879|0.6|0.4|0.60551|5|1|0.013891902834008|0.21287680161943|149.05000305176|2021-01-31|-0.67256|2021-07-25|0.80347|2022-12-18
2024-03-03 22:43:08|WEEKLY|09848|100103|/equities/kaisa-group|MSCI_EEM|-0.19944537683054|90|0.02958622714286||0|0|0.96197|0.116|-0.10132|23|-0.10131726882609|23|31.13|-0.07915|0.09914|0.19813842283091|0.18186060112931|263.71545279379|206.10337607856|3.3526010226365|0.375|0.313|0.25812|16|3|-0.0016063202725724|0.10990511073254|6.7098097801208|2017-09-24|-0.44792|2015-01-25|0.81132|2015-01-18
2024-03-03 22:43:09|WEEKLY|09849|104238|/equities/mcb-bank|MSCI_EEM|164.31728977851|15|10.419235723244|0.3239|1|2|0.27281|200.15|0.01338|9|0.013378209672448|9|31.87|-0.01525|0.06249|0.058729317919007|0.15340155086715|77.308079693393|464.51536153299|2147.532193672|0.638|0.426|0.24494|47|19|0.0035070701058201|0.075260476190476|343|2015-02-08|-0.23597|2008-12-21|0.25851|2005-04-03
2024-03-03 22:43:10|WEEKLY|09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM|-3.2989208367742|154|0.37365866245476|0.9832|-1|1|0.98318|2.54|0.00066|45|0.00066273099775094|45|16.75|-0.37213|-0.19413|-0.23407828851443|-0.085904470136109|38.883972705299|82.80761698|2.539999961853|0.75|0.5|0.39947|4|3|-0.010117136363636|0.16658395454545|288|2020-07-12|-0.3367|2021-08-08|0.68116|2023-06-18
2024-03-03 22:43:11|WEEKLY|09851|104232|/equities/lucky-cement-l|MSCI_EEM|685.33063964618|18|44.710328669207|0.2282|1|2|0.12998|752|0.16797|17|0.16797160112521|17|34.58|0.13043|0.25183|0.28469254766231|0.3900585897948|2716.6342192053|3000.9429039292|4255.800773928|0.558|0.395|0.22719|43|13|0.0043757646276596|0.083682646276596|1005|2017-05-21|-0.33576|2008-12-28|0.31308|1997-02-23
2024-03-03 22:43:12|WEEKLY|09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|-0.2969651287438|86|0.041321709442189||0|0|0.97489|0.166|-0.26385|3|-0.26384964284254|3|31.11|-0.02923|0.05848|0.047638587864857|0.16827565436672|71.076990958227|227.02740895486|13.269383491696|0.722|0.5|0.24577|18|8|0.00025524031007752|0.088039224806202|12.931544303894|2020-01-05|-0.80085|2023-10-01|0.26107|2018-01-07
2024-03-03 22:43:13|WEEKLY|09853|49997|/equities/brilliance-chi|MSCI_EEM|3.5419535005752|16|0.3808255451343|0.1245|1|2|0.08235|4.6|-0.55186|43|-0.55185659082676|43|36.58|0.48104|0.74521|-0.11456423804414|-0.19432067265461|27.475074877298|34.177918793439|1121.9512060382|0.421|0.211|0.26095|19|7|0.0061248732394366|0.1017506056338|21.639999389648|2017-09-24|-0.52055|2022-11-06|0.45517|2009-11-08
2024-03-03 22:43:14|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
2024-03-03 22:43:15|WEEKLY|09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|2408.1033796008|57|227.78708750779|0.8228|1|2|0.67449|2855|4.66777|86|4.6677679953842|86|37.73|0.23967|0.44671|0.74729494621019|0.96728167835894|1262.8137746069|1078.0273678582|3312.065082455|0.533|0.4|0.25863|15|5|0.0081387781350482|0.095367347266881|3250|2024-02-18|-0.2575|2020-03-15|0.39642|2014-08-17
2024-03-03 22:43:17|WEEKLY|09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP|939.88391868368|25|116.98134195541|-0.0639|1|1|-0.06393|1025|-0.27622|8|0.77749360613811|99|39.87|-0.00827|0.09125|-0.0036285511106968|0.19955375935011|49.825366145136|177.52352949163|335.29602848227|0.533|0.333|0.31694|15|8|0.0039666881028939|0.095396286173633|2240|2021-12-05|-0.24775|2013-11-10|0.2439|2020-08-02
2024-03-03 22:43:18|WEEKLY|09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|172.28273068566|14|9.023714163852|0.0271|1|1|0.0271|189.5|-0.20984|14|-0.055727554179567|37|35.82|0.10277|0.17957|0.21218159251072|0.33052910095608|298.52222732611|377.87599091023|285.39155970673|0.588|0.412|0.21658|17|9|0.0033154340836013|0.079097829581994|249|2022-01-09|-0.23786|2018-10-28|0.40977|2018-11-04
2024-03-03 22:43:18|WEEKLY|09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|3507.9521298959|56|290.87792492812|3.4376|1|1|3.43763|4340|-0.06769|54|0.18802521685459|18|32.05|0.18198|0.36356|0.27994863918913|0.58063047842498|16.681507405511|745.18970385325|3586.7768595041|0.579|0.421|0.31742|19|7|0.0089488403614458|0.10444088855422|4450|2024-02-18|-0.35961|2021-04-18|0.37969|2013-10-20
2024-03-03 22:43:19|WEEKLY|09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP|-111.51240941831|96|5.0257285335495|0.435|-1|1|0.43499|96.9|2.24811|102|2.2481061075399|102|42.81|0.10928|0.18708|0.1961348674847|0.29059366587992|211.29342689303|250.84346069232|314.61040235768|0.625|0.438|0.23114|16|8|0.0030136538461538|0.080424346153846|257.5|2021-11-21|-0.22253|2017-12-10|0.28938|2021-07-11
2024-03-03 22:43:20|WEEKLY|09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP|-1695.8952872986|29|119.18755481356|-0.0518|-1|1|-0.05178|1625|-0.10694|36|-0.10693641618497|36|34.19|0.00798|0.06387|0.0031278275871075|0.19807616860648|49.954086471891|236.73821615767|1909.293841319|0.813|0.438|0.21841|16|12|0.0062210260869565|0.06946387826087|2125|2023-06-11|-0.17794|2021-02-28|0.21691|2021-09-26
2024-03-03 22:43:22|WEEKLY|09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|435.11605642346|65|34.803664765666|1.5932|1|1|1.59318|494|0.14189|31|0.59917729269909|101|46.47|0.1314|0.19166|0.2739278960857|0.54502581919867|787.91620806774|1186.5041881299|2966.9670349434|0.733|0.4|0.24924|15|8|0.0058983048620237|0.075351931668857|550|2024-02-18|-0.24665|2018-10-28|0.28814|2023-07-30
2024-03-03 22:43:23|WEEKLY|09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|192.10102013255|6|15.049659955816||0|0|0.1659|253|-0.1989|23|-0.15303588185407|11|47.46|0.36454|0.48589|0.017539106386401|0.1252140360092|75.490885563508|130.9466751106|584.9710982659|0.615|0.385|0.24579|13|3|0.0044717202572347|0.084135836012862|255|2022-08-21|-0.19333|2018-04-15|0.24468|2021-11-21
2024-03-03 22:43:23|WEEKLY|09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|292.12473395747|5|29.438821831484|0.1229|1|2|0.08408|361|-0.01734|22|-0.017337763268649|22|31.08|0.05774|0.14566|0.12278986906518|0.20608435792826|349.98984446746|430.34122917746|3085.4701357698|0.64|0.4|0.20201|25|12|0.0055596798975672|0.066971472471191|394.5|2024-02-18|-0.18033|2021-05-16|0.2|2020-05-17
2024-03-03 22:43:24|WEEKLY|09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|8813.1415672989|32|762.01909914636|-0.0142|1|1|-0.01421|10616|0.05585|40|-0.22665943453793|29|21.9|0.03111|0.09113|0.083292900814719|0.16156296407116|376.29785738662|4168.5956548319|6234.4374419215|0.549|0.415|0.13918|82|22|0.0035013355227148|0.061041904761905|21095.5703125|2018-03-25|-0.34783|2020-03-22|0.55917|1991-04-07
2024-03-03 22:43:25|WEEKLY|09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP|-32.446307429561|19|1.3737692067651|0.0105|-1|1|0.01053|28.2|-0.18571|6|-0.18571428571429|6|30.96|0.09717|0.2511|0.30444390252383|0.46613561859404|356.55836262453|553.86077545691|211.39430614975|0.583|0.417|0.20809|24|9|0.0031519448094612|0.075441642575558|59.70556640625|2017-10-29|-0.20012|2011-07-31|1.16895|2012-06-24
2024-03-03 22:43:27|WEEKLY|09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|7432.0666625624|66|424.09353431129||0|0|0.97894|8599|4.40835|96|4.4083539515782|96|43.87|0.30394|0.42822|0.68598946777301|1.3028010796696|757.97611989568|1124.9107054116|4204.8899755501|0.6|0.333|0.2226|15|6|0.0062782849239281|0.074478755186722|8900|2024-02-18|-0.21823|2020-03-22|0.19041|2020-08-02
2024-03-03 22:43:28|WEEKLY|09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|2.8371893314729|38|0.15484319483609|0.211|1|2|0.15185|3.11|-0.04268|25|-0.098901158252484|12|41.4|0.47174|0.64809|1.0514449138131|1.2702704819416|557.24087286032|582.08422769849|1040.1337615964|0.4|0.333|0.19246|15|3|0.0052412462006079|0.070962492401216|4.3000001907349|2021-11-28|-0.5203|2011-11-13|0.375|2013-04-28
2024-03-03 22:43:29|WEEKLY|09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|-48.632059212142|5|3.6273530707139|0.1638|-1|1|0.16384|37|-0.07619|23|-0.076191131392807|23|63.5|1.71862|1.92928|0.31913540944772|-0.076191131392807|204.7631168248|92.381|767.63482743293|0.3|0.1|0.27383|10|3|0.0050869640062598|0.082765164319249|130|2016-12-11|-0.44361|2018-04-22|0.23418|2012-09-30
2024-03-03 22:43:29|WEEKLY|09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|5.2806381701685|1|0.67145388923562||-1|0|0|7.12|-0.26241|21|3.3324248741124|48|37.32|0.39816|0.65987|1.1196828024285|1.292444572371|2861.6884507079|3879.782061454|901.26578381879|0.474|0.421|0.28676|19|5|0.0066975458392102|0.11055289139633|28.5|2021-09-05|-0.22973|2016-02-28|1.16058|2017-06-04
2024-03-03 22:43:30|WEEKLY|09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|-39.466821071797|33|1.1472738177556||0|0|0.1117|36.05|-0.06812|30|-0.068121297039138|30|41.06|0.00945|0.12816|0.035756787247375|0.24694296262109|39.755116728111|344.96689588338|394.4201081283|0.722|0.444|0.18128|18|10|0.0028586121919585|0.058605629053178|61.684303283691|2021-07-04|-0.24291|2021-05-16|0.27069|2009-05-10
2024-03-03 22:43:32|WEEKLY|09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|-248.65569649842|19|17.742750824204|-0.0636|-1|1|-0.06364|234|-0.04507|21|0.12685966332493|85|46.5|-0.00381|0.06088|0.13374671331908|0.25432253636613|182.11702812132|323.72975791942|830.37614430764|0.5|0.375|0.2215|16|5|0.0040228346456693|0.073694238845144|305|2023-08-27|-0.16064|2020-03-22|0.19938|2009-07-26
2024-03-03 22:43:33|WEEKLY|09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|61.864116859964|14|1.7418034753946|-0.0267|1|2|-0.0424|65.5|0.09743|27|0.097426453830874|27|30|-0.01026|0.07106|0.052594388797591|0.15088869233341|120.15452692288|257.68640238435|470.20817347479|0.52|0.36|0.11771|25|11|0.0026132241153342|0.039136566186107|71.599998474121|2023-07-16|-0.22464|2015-03-01|0.29294|2015-02-22
2024-03-03 22:43:34|WEEKLY|09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|61.271230444753|12|2.1111483878046|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|0.00087274007682459|0.044221510883483|126.5|2010-01-24|-0.17162|2015-08-23|0.25989|2009-05-10
2024-03-03 22:43:35|WEEKLY|09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|-56.203753347706|31|2.922131032098||0|0|0.04207|48.95|-0.1593|53|-0.15929959415384|53|36.95|0.03921|0.13544|0.22581739718232|0.23401021119495|355.71934650039|247.15045880985|14.436973136142|0.55|0.4|0.27284|20|5|-0.0003509622886866|0.082660130039012|1238.0999755859|2011-05-01|-0.25833|2011-11-27|0.50215|2021-10-24
2024-03-03 22:43:35|WEEKLY|09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|3050.5911509922|190|310.52892526388|7.0946|1|2|6.50359|3713.8999|0.34835|81|0.34835384971877|81|47|-0.04255|0.12035|0.34835384971877|0.34835384971877|134.835|134.835|1467.3646040233|0.333|0.333|0.24236|3|0|0.0096661212121212|0.088660818181818|4125|2024-01-28|-0.20866|2020-03-29|0.19757|2022-09-11
2024-03-03 22:43:37|WEEKLY|09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|-40.379293615858|43|1.6963187717035|0.2135|-1|1|0.21351|36.1|0.03744|23|0.037441241807959|23|28.42|-0.01399|0.04958|0.1253119954298|0.20891894703545|348.12172256501|373.39889888338|567.61002698553|0.538|0.308|0.20186|26|11|0.0034712291933419|0.064581600512164|59.400001525879|2023-02-26|-0.2291|2021-05-16|0.34956|2021-05-02
2024-03-03 22:43:38|WEEKLY|09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|176.99977641616|57|14.690060367636|1.0146|1|1|1.01456|207.5|-0.06531|29|0|58|37.21|-0.00798|0.0485|0.007531842532959|0.053173761811361|80.587856226098|112.06959919067|426.86689445507|0.579|0.368|0.19223|19|10|0.0028909305373526|0.063604180865007|236.5|2024-02-18|-0.15006|2011-11-27|0.21946|2009-08-16
2024-03-03 22:43:39|WEEKLY|09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|-33.390184716695|27|1.360456411079||0|0|0.02969|31.05|0.05101|14|0.051005332954927|14|46|0.06445|0.14637|0.081857726617716|0.24330318746442|107.10972454802|244.95544634786|192.14108620201|0.438|0.313|0.19638|16|3|0.0020155249343832|0.06061625984252|42.400001525879|2023-07-09|-0.26419|2020-03-22|0.25625|2022-02-13
2024-03-03 22:43:39|WEEKLY|09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|3529.346445971|78|310.78307738978|0.931|1|1|0.93099|4127.2998|-0.00768|41|0.79398589355858|69|39.11|0.09798|0.21959|0.26885519116954|0.81132779929944|224.26124396143|2172.4225824668|9327.2311970339|0.459|0.216|0.25707|37|12|0.0045184973753281|0.088266010498688|4888|2023-10-22|-0.22133|1998-10-18|0.35789|2002-02-17
2024-03-03 22:43:40|WEEKLY|09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|-50.973413230458|31|2.3811794572271|-0.041|-1|1|-0.04102|46.95|0.52459|23|0.52459005950002|23|36.6|0.02788|0.08504|0.18839809078606|0.24218064172416|435.38550172092|354.60573334551|392.5585335551|0.6|0.4|0.20433|20|9|0.0028771522309711|0.061295223097113|64.800003051758|2023-07-23|-0.26075|2011-08-07|0.2741|2012-02-05
2024-03-03 22:43:42|WEEKLY|09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|141.52890931154|57|9.0736968961547|0.6382|1|2|0.53953|165.5|-0.1369|8|-0.049773772058033|27|37.11|0.05584|0.11161|0.057451307897784|0.11304097234555|126.12924596006|169.39670292234|335.97240284041|0.474|0.368|0.21288|19|7|0.0030537056504599|0.072331944809461|228.5|2021-05-02|-0.24781|2015-02-22|0.37074|2015-03-01
2024-03-03 22:43:43|WEEKLY|09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|-22.565095339025|26|0.9050316525185|0.1278|-1|1|0.12775|19.8|0.04196|14|0.041960585963656|14|40.78|0.06325|0.15027|0.11409595716475|0.16963604547033|131.33527894201|243.82092520936|149.43395650612|0.556|0.389|0.17092|18|6|0.0016301449275362|0.058855177865613|31.950000762939|2022-02-20|-0.21154|2020-03-22|0.30691|2021-11-14
2024-03-03 22:43:44|WEEKLY|09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|-48.442330570523|29|2.1300112882013|0.0667|-1|1|0.06667|42|-0.13951|21|-0.13950581577343|21|31.29|-0.07235|0.06448|0.078795216218267|0.12160236215313|142.06128415375|188.93447452094|141.89189006326|0.625|0.458|0.26174|24|7|0.0025941591784339|0.082734531450578|134.60000610352|2017-11-26|-0.18047|2011-08-07|1.02041|2015-11-08
2024-03-03 22:43:44|WEEKLY|09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|3496.4585565514|78|237.6471152641|0.9338|1|2|0.85416|4178.3501|-0.02343|30|-0.16010011740901|41|54.69|0.20364|0.34046|0.39591221446151|0.69808345829031|2045.9190265288|4278.9144502256|6077.6001420455|0.615|0.385|0.19977|26|10|0.0039846697798532|0.078035110073382|4268.7998046875|2024-03-03|-0.23383|1998-09-06|0.45494|2003-10-12
2024-03-03 22:43:45|WEEKLY|09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|-35.955181021902|63|3.2723643956818||0|0|0.33762|27.27|-0.27467|76|-0.2746652680339|76|32.9|0.02657|0.16949|0.35673687850841|0.3837040464383|743.04705830091|585.17602164725|247.68392271444|0.5|0.4|0.43389|20|6|0.0065633472222222|0.14725893055556|90.199996948242|2020-10-25|-0.33075|2011-09-25|0.45793|2013-04-28
2024-03-03 22:43:47|WEEKLY|09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|-52.015472779724|17|2.2159842577431|-0.0634|-1|1|-0.06339|48.65|0.4878|37|0.48780487804878|37|46.44|0.06275|0.09093|0.11193300309604|0.21369931708654|251.62736950384|339.12512674404|320.06580352866|0.688|0.438|0.15026|16|10|0.0020911462450593|0.049743438735178|63.5|2023-07-30|-0.12766|2011-09-25|0.25|2023-03-26
2024-03-03 22:43:48|WEEKLY|09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|547.76717261021|69|45.27760099191|1.5462|1|2|1.14688|687|0.29047|48|1.3857133678496|48|54.46|0.16907|0.27438|0.34025554771008|0.434561474011|781.87022178978|524.34501175107|598.64063019489|0.692|0.462|0.24161|13|6|0.0037897809278351|0.076270463917526|706.59997558594|2024-03-03|-0.30948|2020-03-15|0.29911|2020-11-15
2024-03-03 22:43:49|WEEKLY|09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|-5.648947720732|77|0.5458742892905||0|0|0.56088|4.4|-0.30801|32|-0.30801099623404|32|35.05|0.04257|0.12677|0.17711570125875|0.31412942427768|146.67965570574|180.40733736616|175.29880924642|0.5|0.3|0.29959|20|8|0.0027110553410553|0.095052303732304|16.319999694824|2021-07-11|-0.24781|2023-11-19|0.48198|2021-06-20
2024-03-03 22:43:50|WEEKLY|09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP|167.03030053709|1|12.489899820969||0|0|0|205.5|0.24627|85|0.74592833876222|75|51.8|0.30184|0.37283|0.75942916643133|1.0279821893799|1314.2382350445|1134.1306139044|694.96111640464|0.467|0.333|0.19258|15|3|0.0035890733590734|0.066156589446589|368|2021-04-18|-0.28302|2020-03-22|0.22105|2020-03-29
2024-03-03 22:43:50|WEEKLY|09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|12.871633786069|1|0.31778867439882||0|0|0|14|-0.01158|30|-0.011582982296491|30|28.11|-0.0276|0.01694|-0.018682675854395|0.042351423433883|55.381024482451|133.93519477055|187.41633725857|0.667|0.37|0.10145|27|14|0.0012435309617918|0.032441040843215|14.89999961853|2023-03-05|-0.2086|2015-03-01|0.26703|2015-02-22
2024-03-03 22:43:52|WEEKLY|09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|-7068.4730054111|92|300.15766847037||0|0|0.23283|6143.5|-0.23712|20|-0.23712351034746|20|49.24|0.25239|0.35662|0.44815965877719|0.78561966365596|1868.3418861116|4050.1664374|5964.5631067961|0.621|0.379|0.2954|29|13|0.0044503094140882|0.10331391705069|10959.171875|2021-10-17|-0.19614|1999-10-31|0.34796|2014-05-11
2024-03-03 22:43:53|WEEKLY|09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|131.13812046974|26|4.787293176754||0|0|0.14286|144|-0.14545|10|0.13876601744926|45|35.05|-0.02006|0.06313|0.04623551985844|0.20261849654948|102.50835140368|295.04740154432|410.60736028821|0.571|0.333|0.19443|21|8|0.0030089750328515|0.066584546649146|149.39999389648|2012-07-01|-0.19815|2015-07-26|0.1962|2019-07-14
2024-03-03 22:43:54|WEEKLY|09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|125.21558047901|14|8.678139840331|-0.0608|1|1|-0.06079|154.5|-0.18781|45|-0.18781317763916|45|39.32|0.02094|0.10083|0.093824595250473|0.20118578617414|129.18340131419|277.39861451825|431.20288055942|0.579|0.421|0.27745|19|10|0.0036260657894737|0.083352039473684|357.59100341797|2021-11-28|-0.24085|2023-08-13|0.27909|2016-09-04
2024-03-03 22:43:55|WEEKLY|09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|-178.90454164357|23|10.008178920252||0|0|-0.00567|148.88|-0.01134|49|-0.011341641657915|49|36.63|-0.00893|0.06067|0.067006134889894|0.20772483288778|125.13157289182|326.0402007421|583.91185785573|0.625|0.333|0.2184|24|12|0.0030604661487236|0.067387158712542|213.63999938965|2023-09-17|-0.23893|2020-03-22|0.2084|2020-06-07
2024-03-03 22:43:55|WEEKLY|09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|373.1095749769|66|18.9634750077|0.3826|1|1|0.38259|421|-0.18695|14|0.011247424731668|16|37.07|-0.0911|-0.00284|-0.066637452500406|0.0023982875297|50.261183223536|100.1726934757|210.02744146148|0.6|0.4|0.16741|15|6|0.0021217230273752|0.055346006441224|440|2023-12-17|-0.1813|2012-11-04|0.49668|2012-07-29
2024-03-03 22:43:57|WEEKLY|09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|3809.7102971038|38|213.20488468935|0.3824|1|2|0.33779|4501|-0.30097|20|-0.049973964674471|20|36|0.13438|0.24946|0.29572030368307|0.43509774812225|1195.8603394915|1415.8469704562|2945.6805694404|0.64|0.44|0.25304|25|13|0.0052099679829242|0.089743692636072|4555|2024-03-03|-0.2485|2008-10-12|0.33281|2012-07-08
2024-03-03 22:43:58|WEEKLY|09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|347.13330776336|8|21.893606213504|0|1|1|0|399|0.24374|58|0.24374490464669|58|40.19|0.01638|0.0599|0.055720609316332|0.068939107152957|186.76368532706|171.55901273284|205.67010309278|0.516|0.29|0.15508|31|15|0.0016158339984038|0.055581284916201|1268|2015-04-19|-0.51002|2020-03-22|0.65104|2020-06-07
2024-03-03 22:43:59|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
2024-03-03 22:43:59|WEEKLY|09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|-1.25812351516|17|0.096041182051476|0.3182|-1|1|0.31818|0.9|0.02857|13|0.028572723513831|13|16.9|0.01046|0.07444|0.083868340959026|0.1389505289508|363.09232337696|565.45950329842|149.00662539209|0.55|0.4|0.15211|40|15|0.0019875722543353|0.048253323699422|2.539999961853|2021-11-21|-0.1976|2022-03-06|0.2451|2022-11-20
2024-03-03 22:44:00|WEEKLY|09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|-6.9234501318924|57|0.44115007575329||0|0|0.53043|5.4|0.38776|40|0.38775509409684|40|36.5|0.00664|0.07929|0.13792594307487|0.083951381719012|206.63923293459|137.73727036171|13.094083112482|0.438|0.313|0.1861|16|4|-0.001901890625|0.067092015625|51.970001220703|2012-02-26|-0.27972|2020-03-15|0.26257|2020-12-20
2024-03-03 22:44:02|WEEKLY|09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|57.655055005281|10|1.7831808384727||0|0|-0.07465|59.5|-0.12807|40|-0.14259751216386|15|30.12|-0.03076|0.04677|0.034471758629807|0.13717535591284|62.720063775388|232.07708587037|221.68405239097|0.52|0.36|0.16811|25|9|0.0023136220472441|0.059744829396325|129.36000061035|2013-11-24|-0.2106|2016-09-11|0.54692|2013-08-25
2024-03-03 22:44:03|WEEKLY|09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|-40.683776232366|22|1.4445919502986|-0.1552|-1|1|-0.15522|36.32|0.76867|106|0.76866581081109|106|40.67|0.27921|0.35224|0.23096694120295|0.50647178473907|987.87600760874|7145.9100856337|20177.776806443|0.667|0.361|0.26787|36|22|0.0057264781144781|0.089304888888889|39.560001373291|2024-01-28|-0.24517|1999-09-26|0.5|1995-08-13
2024-03-03 22:44:04|WEEKLY|09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|-2.3976538728644|7|0.19391653406241||0|0|-0.02538|2.02|-0.34114|27|-0.34113711627865|27|39.63|0.09128|0.17561|0.22035462984743|0.4067907292321|233.24196942087|394.44413486495|807.9999923706|0.563|0.375|0.26223|16|6|0.005329640625|0.09479990625|5.9800000190735|2021-01-31|-0.21622|2015-08-23|0.44118|2015-05-31
2024-03-03 22:44:05|WEEKLY|09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|65.300510107338|26|3.0728292106084|0.0186|1|2|0.00564|71.3|0.06951|57|-0.09771986727836|12|31.47|-0.0967|-0.04455|-0.092226958124062|-0.061524405413197|36.979488793315|66.958261938495|203.71429443359|0.474|0.263|0.2017|19|7|0.002113595505618|0.063530016051364|88.300003051758|2021-09-12|-0.2175|2013-12-15|0.18357|2016-01-31
2024-03-03 22:44:06|WEEKLY|09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|-265.25540213274|30|12.146562718256|0.1199|-1|1|0.11993|238.5|-0.09131|7|-0.091307219090413|7|35.28|0.06362|0.1561|0.12034367042881|0.31392021545796|58.03498190581|298.0742534347|415.86749144836|0.611|0.444|0.25798|18|8|0.0038390963855422|0.081531295180723|343.32000732422|2022-09-04|-0.20519|2013-11-10|0.33129|2013-07-28
2024-03-03 22:44:07|WEEKLY|09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|7745.4972569245|26|372.0009143585|0.1789|1|1|0.17894|8934|-0.15624|25|-0.13887793982394|18|41.69|0.04049|0.09688|0.033274157759744|0.26795950231268|23.867079167468|343.50361933018|1708.4504857496|0.611|0.306|0.19285|36|19|0.0027144692005242|0.061017103538663|11613.16015625|2018-03-04|-0.22225|1999-01-17|0.30462|1998-04-05
2024-03-03 22:44:08|WEEKLY|09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|6.129126333854|8|0.34329119534577|0.0955|1|2|0.0389|7.21|-0.07859|19|-0.078594776354658|19|34.67|0.0399|0.52504|0.54576465890639|0.82753016561723|10697.264066451|22958.582090953|78.540302815479|0.6|0.4|0.30304|45|16|0.059233937460115|0.10102520102106|705|2013-10-27|-0.99333|2015-07-19|72.375|2015-08-09
2024-03-03 22:44:09|WEEKLY|09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|406.98773861425|62|26.281959866062|0.371|1|1|0.37097|425|-0.06602|45|1.4334727011964|89|46.69|0.26957|0.33875|0.58860337753494|0.75462557588048|1032.8015759903|782.52869599743|1048.6060024682|0.538|0.385|0.23136|13|5|0.0049620359281437|0.073037649700599|492|2023-12-17|-0.3416|2020-03-15|0.31875|2020-04-12
2024-03-03 22:44:10|WEEKLY|09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|60.856484125006|106|5.348055067674|0.6449|1|2|0.52724|74.3|-0.3685|19|-0.18320899033821|11|32.19|-0.00807|0.08564|0.140871508046|0.25628251640322|206.04548182686|339.71990967917|1669.6630614919|0.476|0.333|0.22991|21|5|0.005167528809219|0.077639679897567|82.300003051758|2024-02-25|-0.22114|2020-03-15|0.32252|2009-03-29
2024-03-03 22:44:11|WEEKLY|09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|73.646337128701|57|6.5260993191534|1.4063|1|2|1.2236|89.5|-0.14109|54|0.4874715440104|59|37.21|-0.01068|0.06918|0.074728434074797|0.25123869885379|142.93069919792|269.64140472291|763.65185973404|0.474|0.263|0.16391|19|5|0.003603250327654|0.062400458715596|99.800003051758|2024-02-25|-0.14203|2015-07-19|0.28226|2023-08-27
2024-03-03 22:44:13|WEEKLY|09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|657.02220048234|13|97.49259983922||0|0|0.2072|973|2.43708|332|2.4370802708224|332|120|0.79375|0.94813|2.4370802708224|2.4370802708224|343.708|343.708|172.70758485694|0.2|0.2|0.34013|5|1|0.0027585947712418|0.076362630718954|5250|2022-05-01|-0.58899|2023-03-19|0.32353|2023-11-12
2024-03-03 22:44:14|WEEKLY|09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|-5.0576298239687|113|0.28254326194058|0.5552|-1|1|0.5552|4.15|3.35384|75|3.3538391262357|75|36.67|0.20794|0.29783|0.38592776194996|0.51553341228645|951.7128024756|967.78178640584|494.04764582578|0.667|0.5|0.21234|18|9|0.0034836658031088|0.072042966321244|13|2021-10-17|-0.18723|2013-11-10|0.38756|2020-11-22
2024-03-03 22:44:15|WEEKLY|09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|2448.9587743784|12|236.416012584|-0.0758|1|1|-0.07581|2865|-0.42857|18|2.9687361363011|169|66.44|0.51941|0.64217|0.96550757424838|2.0643933153583|1440.5215680686|2473.311457819|4285.0732483488|0.667|0.333|0.33801|9|5|0.0085417733990148|0.098875024630542|3340.9099121094|2022-01-09|-0.22541|2018-10-07|0.47484|2018-11-04
2024-03-03 22:44:16|WEEKLY|09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|-295.06617976615|31|12.344853929846||0|0|0.1622|266|0.19328|82|0.19328146680036|82|41.72|0.08397|0.16489|0.33378315155215|0.4768673172524|673.14906671785|970.13851295419|3500.0000439192|0.5|0.389|0.17499|18|5|0.0052757490396927|0.056293072983355|387|2023-07-09|-0.17778|2020-03-15|0.30457|2009-03-29
2024-03-03 22:44:17|WEEKLY|09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|75.550591032616|69|5.516470418734|1.7987|1|1|1.7987|94.82|0.28463|37|1.6970388411575|65|39.77|0.14505|0.20282|0.30206558994026|0.37269323353935|506.25658408032|292.3355548761|190.86151190089|0.692|0.385|0.23413|13|8|0.0027811111111111|0.07789894017094|96.940002441406|2024-03-03|-0.3241|2020-03-15|0.25957|2020-04-12
2024-03-03 22:44:18|WEEKLY|09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|153.65488270398|26|11.948372432006|0.7839|1|2|0.73853|189.5|-0.14496|12|-0.020671939441997|15|43.29|-0.01555|0.02974|0.034483609460948|0.068333978428791|127.19796401876|147.31989694151|388.08108313337|0.588|0.412|0.15047|17|6|0.0023398160315375|0.048565571616294|197|2024-03-03|-0.15025|2011-08-07|0.168|2023-11-12
2024-03-03 22:44:19|WEEKLY|09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|-16.114284523861|31|1.248094879434||0|0|0.32404|12.37|0.22655|54|-0.29120491454619|11|43|0.24569|0.3043|0.44010621146371|0.53375058961987|668.07687400978|459.47470154196|69.847546725198|0.583|0.417|0.29974|12|5|0.0013855677655678|0.089080347985348|46.729999542236|2021-07-18|-0.32647|2020-03-22|0.28702|2020-06-07
2024-03-03 22:44:20|WEEKLY|09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|256.18958648466|57|12.686804505113|0.4086|1|1|0.40855|296.5|-0.19464|5|-0.19464306383427|5|33.62|-0.07415|0.01981|0.032462050027273|0.14362687159173|55.176630572483|188.2225664989|607.20866041711|0.476|0.381|0.25158|21|7|0.0038065091863517|0.077734488188976|416.5|2021-08-08|-0.24868|2022-07-17|0.222|2021-04-25
2024-03-03 22:44:21|WEEKLY|09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|63.227819214226|10|2.0066542357321|0.0134|1|2|-0.00145|69|0.00206|43|0.0020626311369663|43|30.4|-0.05296|-0.00405|-0.055152049704653|-0.036529984363052|46.396661833013|72.897041675684|173.58490566038|0.48|0.32|0.12814|25|7|0.0011319505851756|0.038922119635891|99|2022-03-27|-0.11782|2010-05-23|0.13056|2021-04-18
2024-03-03 22:44:22|WEEKLY|09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|-4795.0341362849|46|334.68194856766|-0.0983|-1|1|-0.09835|4523|-0.27115|26|-0.27115044247788|26|30.43|-0.01088|0.05239|0.051806457517915|0.10516203655135|76.323511040299|254.53688421962|157.09988357135|0.569|0.414|0.21284|58|21|0.0018576574585635|0.078382038674033|10579|2018-09-09|-0.25789|2009-03-08|0.44828|1999-04-18
2024-03-03 22:44:24|WEEKLY|09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|9.2203209106417|19|0.31385877932039|-0.0768|1|1|-0.07685|9.37|0.14544|112|0.034188041285258|19|43.94|0.0882|0.14061|0.22562247445316|0.24001590972616|610.904471871|264.81697274158|154.11184215686|0.706|0.412|0.21456|17|10|0.001453137254902|0.058707215686275|39.569999694824|2011-09-11|-0.1413|2011-09-25|0.23794|2020-12-27
2024-03-03 22:44:25|WEEKLY|09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|-34.338702276334|29|1.379567489023|0.005|-1|1|0.00498|29.95|0.06707|17|0.067074454402453|17|26.25|-0.07372|-0.01086|-0.057557176808315|-0.040027433757371|42.937768513676|67.271566619124|288.53564964101|0.464|0.321|0.15177|28|9|0.0021108387942333|0.050606081258191|51.799999237061|2021-06-13|-0.15185|2020-03-15|0.23333|2021-04-18
2024-03-03 22:44:25|WEEKLY|09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|-3.2577596504908|50|0.23776056538615||0|0|0.19373|2.83|-0.1439|11|-0.1439024214373|11|30|-0.00342|0.09211|0.19787806619712|0.30000027177587|201.35567519463|233.81055799732|219.37984553433|0.5|0.333|0.28962|24|8|0.0034515344603381|0.09793433029909|9.9899997711182|2010-03-21|-0.25649|2015-11-15|0.80083|2021-10-31
2024-03-03 22:44:26|WEEKLY|09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-658.81695740842|91|24.080868585222|0.3487|-1|1|0.34871|607|0.34615|52|0.33618983642764|74|37.94|0.04704|0.11312|0.12919166152509|0.19569070060175|444.28982572817|768.45550510748|171.95467422096|0.559|0.382|0.15485|34|13|0.0011981666666667|0.04947165942029|1342|2008-03-16|-0.25755|2008-11-16|0.18973|2008-12-07
2024-03-03 22:44:27|WEEKLY|09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|214.99041778424|9|8.169860738587|0.1245|1|2|0.07207|238|-0.09423|10|-0.094230160842652|10|33.3|0.08752|0.16468|0.092130218805945|0.13708397310232|435.23906268367|499.01473900275|172.46376811594|0.489|0.34|0.16233|47|13|0.0017014939605849|0.053985568976478|1749|2008-01-20|-0.29303|2006-04-02|0.47149|2006-04-09
2024-03-03 22:44:29|WEEKLY|09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|-25.739088008238|17|1.7463626694126|0.2269|-1|1|0.22692|20.1|-0.22535|32|-0.22535211267606|32|35.83|0.11671|0.3087|0.13651782335812|0.22188600758383|155.70974538465|195.84899740224|567.79662706404|0.417|0.333|0.23718|12|5|0.0056880717488789|0.081481816143498|43.75|2022-04-03|-0.49615|2017-01-01|0.18943|2015-12-27
2024-03-03 22:44:30|WEEKLY|09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|725.48873463417|118|44.670421788609|1.1652|1|1|1.16523|878|-0.19366|12|-0.19365632358578|12|45.91|0.35513|0.55634|0.6760826756633|0.88868016317691|599.28151546919|977.46128766791|385.08771929824|0.545|0.455|0.22739|11|2|0.0042458520900322|0.08132959807074|890|2024-03-03|-0.52267|2017-06-11|0.31361|2014-05-25
2024-03-03 22:44:30|WEEKLY|09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|11.459266087143|10|0.26357797095234|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|0.0010479237844941|0.031179132720105|16.562635421753|2021-05-16|-0.10794|2022-07-03|0.19027|2009-05-24
2024-03-03 22:44:31|WEEKLY|09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP|-1.4541304414412|95|0.065195918236038||0|0|0.37543|1.271|0.87558|61|0.87557605003055|61|29|0.20086|0.24335|0.16881444760164|0.32715171997522|166.29750848188|199.79889535228|88.263887302191|0.833|0.5|0.23689|6|5|0.00095514925373134|0.065131007462687|2.819000005722|2022-03-13|-0.21485|2022-06-26|0.31478|2020-04-12
2024-03-03 22:44:32|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
2024-03-03 22:44:34|WEEKLY|09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|-81.405511349373|29|2.9919884076536||0|0|0.00529|75.25|-0.14186|5|-0.14186494117027|5|46.25|-0.03693|-0.00343|-0.040472612817726|-0.025841650091068|75.705498792978|87.481358999013|131.05190247237|0.375|0.25|0.17393|16|5|0.00089805989583333|0.052417122395833|99.75|2021-10-24|-0.12811|2012-10-14|0.12666|2018-06-03
2024-03-03 22:44:35|WEEKLY|09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|-176.03611695531|6|11.434123850418|-0.0637|-1|1|-0.06374|144.35|-0.07435|7|-0.074348735715415|7|40.75|0.14462|0.2262|-0.016370496285147|-0.10589523691703|89.42023421283|71.410504881672|276.69213264146|0.5|0.375|0.22636|8|3|0.0043174320241692|0.077435468277946|318.6662902832|2021-10-24|-0.19738|2023-06-11|0.24294|2021-09-05
2024-03-03 22:44:35|WEEKLY|09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|-2.2167058551119|119|0.092037052894087|0.5127|-1|1|0.51269|1.92|0.53906|54|0.53906255675247|54|37.43|-0.04436|0.01831|0.035511147312963|-0.0044966623411182|88.903970484936|79.154628053953|51.612901675217|0.5|0.357|0.21725|14|6|-0.00020286604361371|0.059353738317757|8.3500003814697|2018-03-04|-0.1791|2020-03-01|0.20755|2020-11-15
2024-03-03 22:44:36|WEEKLY|09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-193.01786270681|52|4.7934786830141||0|0|0.1158|188|0.20188|90|0.20187936103169|90|49.4|0.01931|0.11978|0.049509475080235|0.049509475080235|114.95700357026|114.95700357026|50.133333333333|0.4|0.4|0.14243|10|2|-0.00065390825688073|0.040132183486239|393.25|2013-09-15|-0.19231|2020-03-15|0.21358|2014-12-28
2024-03-03 22:44:37|WEEKLY|09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|6337.4864195024|33|566.84698662218|0.2894|1|2|0.26438|7757|-0.17484|18|-0.14881825590872|9|45.31|0.11101|0.16597|0.19655896925506|0.40966100328041|284.84117369638|645.78085053521|969.625|0.621|0.345|0.25299|29|16|0.0030121545319465|0.078422102526003|11736|2013-01-13|-0.24359|1998-12-06|0.3|2008-11-02
2024-03-03 22:44:39|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
2024-03-03 22:44:40|WEEKLY|09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|-1705.5561431382|4|108.27716060043||0|0|-0.15451|1550.05|6.23242|183|6.2324177708415|183|63.4|0.74951|0.98306|1.9388706181555|3.1813492133928|5606.2957584032|4982.1384371371|11024.53771385|0.5|0.3|0.28553|10|4|0.0089035949764521|0.092493390894819|1800|2023-09-10|-0.17704|2020-03-15|0.24993|2021-03-07
2024-03-03 22:44:40|WEEKLY|09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|39.43154367118|12|1.6957566549211|-0.1696|1|1|-0.16961|39.9|0.69124|91|0.69124347855158|91|47|0.19697|0.39675|0.46854699904374|0.70593745226391|331.35291686317|432.72147345067|160.75746179078|0.538|0.385|0.24233|13|4|0.0026830868167203|0.085485225080386|89.5|2021-12-12|-0.19712|2020-03-15|0.31733|2015-12-06
2024-03-03 22:44:41|WEEKLY|09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|49.197710479005|11|3.4174300946449||0|0|0.1485|61.1|-0.33737|22|2.0281491832263|73|43.24|0.07529|0.11274|0.15664192611708|0.30963095825226|172.35174484468|254.25009518971|204.48460572364|0.588|0.353|0.15254|17|7|0.001796067114094|0.049100483221476|121|2021-07-04|-0.20161|2020-03-22|0.37076|2021-04-25
2024-03-03 22:44:42|WEEKLY|09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|1396.3856520511|78|107.6587350379|0.5354|1|2|0.49545|1595.05|-0.16717|8|-0.16716649465554|8|53.92|0.86089|1.22537|1.5263460057356|2.7149955362751|-8208.5518392193|14273.874388671|27500.862006455|0.64|0.4|0.31439|25|9|0.0072642456140351|0.10749724210526|1885.0999755859|2023-12-10|-0.29688|1997-01-26|3.09259|2000-05-28
2024-03-03 22:44:44|WEEKLY|09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|8.0928307222365|47|0.629056432279|0.8868|1|1|0.88679|10|-0.1506|18|-0.1506031121162|18|56.15|0.20254|0.3226|0.29369540567281|0.3380449414164|411.71382606816|241.97498301648|512.82050028042|0.538|0.308|0.25957|13|7|0.0038178865979381|0.081260257731959|10.340000152588|2024-03-03|-0.32649|2020-03-15|0.31387|2009-08-02
2024-03-03 22:44:45|WEEKLY|09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|-8050.8888707421|17|438.96295691402|0.0929|-1|1|0.09293|6774|-0.1518|41|-0.15179878833686|41|33.8|-0.0325|0.03062|-0.0018810036868015|0.023629606786862|49.669212424713|103.25898638799|494.71615557018|0.609|0.391|0.2098|46|24|0.0021975938892425|0.071398415022279|16854.919921875|2018-02-25|-0.21847|2018-09-09|0.25654|1998-10-18
2024-03-03 22:44:46|WEEKLY|09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|-1900.6252538232|31|160.97317145971|-0.1449|-1|1|-0.14493|1580|1.15625|37|1.15625|37|28.23|-0.08306|0.03053|0.14629514418801|0.14629514418801|140.84452429544|140.84452429544|1087.9295231573|0.385|0.385|0.25366|26|6|0.0052400654450262|0.087369934554974|2015|2023-07-30|-0.28783|2022-10-16|0.24924|2016-02-21
2024-03-03 22:44:46|WEEKLY|09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|-1475.948190027|20|78.527771646027||0|0|-0.03471|1272.85|0.03937|61|0.039373050283829|61|40.43|0.36079|0.48504|0.077434685181946|0.084576036639024|127.60653472657|111.69011468769|4972.070143043|0.486|0.351|0.28273|37|15|0.0044661518151815|0.097157636963696|1523.8000488281|2023-08-20|-0.4821|2011-07-31|0.40842|2003-12-21
2024-03-03 22:44:47|WEEKLY|09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|-32.780331218725|13|2.1435991062182||0|0|0.06215|27.01|-0.08418|31|-0.084179412779594|31|43.85|0.04408|0.14992|0.16205678912157|0.16789973310781|403.53034397413|271.54903070475|102.31060840593|0.55|0.4|0.23833|20|7|0.0020864904386952|0.078963993250844|51.850021362305|2022-06-05|-0.66334|2011-10-09|0.33416|2008-11-30
2024-03-03 22:44:49|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
2024-03-03 22:44:50|WEEKLY|09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|-3048.9907571696|56|307.68464316032||0|0|0.58359|1990|-0.11872|44|-0.11872322874254|44|26.8|-0.0483|0.01468|-0.018108399016954|0.036762485960946|30.028369998601|171.48219060733|1016.187500073|0.561|0.379|0.15869|66|20|0.0022385032894737|0.059109407894737|8424|2016-08-28|-0.2278|1996-08-18|0.35897|1998-10-18
2024-03-03 22:44:50|WEEKLY|09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|112.81513538335|17|3.1294910482907|0.0142|1|2|0.00855|118|-0.05431|18|-0.053631319014054|35|33.13|-0.0475|-0.02587|-0.030483708474842|-0.0067037261906475|63.164359922426|92.880072587233|285.71429099232|0.609|0.391|0.08774|23|9|0.001531529562982|0.026284460154242|129|2023-12-10|-0.0911|2015-08-23|0.0827|2010-01-17
2024-03-03 22:44:51|WEEKLY|09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|53.694872447539|11|1.6683761051334||0|0|-0.00169|58.9|0.07359|67|0.13706835972127|40|39.74|0.0171|0.0618|0.038135023592284|0.10651367800365|130.1366281017|186.46510867779|211.94674194116|0.579|0.368|0.13482|19|9|0.0015438169934641|0.04414845751634|64|2023-08-06|-0.24351|2009-11-22|0.15835|2014-06-08
2024-03-03 22:44:52|WEEKLY|09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|1774.5942736581|60|187.83869027933|1.3197|1|1|1.31966|2035.5|2.00373|82|2.0037269392724|82|50.04|0.29519|0.47812|0.65493172527541|0.8569388198994|5992.1359157287|9186.1693359094|11190.214074974|0.48|0.36|0.3557|25|7|0.0071623969465649|0.10883487022901|2458.9499511719|2023-12-24|-0.3934|2002-07-28|2.31324|2002-01-06
2024-03-03 22:44:54|WEEKLY|09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|5.1652871153799|8|0.15537246215812|-0.0328|1|1|-0.03285|5.3|0.09579|66|0.09578850543846|66|36.43|-0.12611|0.01623|-0.033102451559531|0.020293137715031|29.334335245929|60.329841231632|346.4052477021|0.571|0.476|0.1891|21|7|0.0029604533678756|0.052421994818653|7.6900000572205|2016-01-03|-0.68232|2016-06-05|0.24026|2011-10-16
2024-03-03 22:44:55|WEEKLY|09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|839.55934142571|16|81.99247733547||0|0|0.21753|1125|-0.0888|35|-0.088795785524675|35|44.35|0.23669|0.34237|0.44199866499324|0.62535967070506|710.84142679885|812.99254650036|4108.8386942394|0.588|0.412|0.25499|17|8|0.0066364369310793|0.084130468140442|1150|2023-12-24|-0.23778|2010-05-23|0.38206|2009-12-06
2024-03-03 22:44:56|WEEKLY|09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|165.12195432951|62|11.806092284103|0.2652|1|1|0.26521|181.71|0.43357|85|0.43357313771405|85|43.96|0.17506|0.24437|0.38150154271831|0.59321675461756|2277.4707785653|3736.7779796395|4570.1711138986|0.593|0.407|0.1619|27|10|0.0037533493589744|0.049935496794872|208.53999328613|2023-12-24|-0.1889|2011-03-20|0.30623|2017-01-29
2024-03-03 22:44:57|WEEKLY|09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|69.329894999796|53|2.2900339828155|0.3082|1|2|0.248|78|-0.07737|17|-0.07737225163592|17|28.36|-0.06216|0.00252|-0.017084836122939|-0.016797193195927|58.979360751504|70.806527436083|255.06867297123|0.6|0.36|0.1444|25|12|0.0018701839684625|0.044474126149803|89.258171081543|2021-04-25|-0.18316|2021-05-16|0.41666|2016-10-09
2024-03-03 22:44:58|WEEKLY|09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|54.863723830646|9|4.5554397192031|0.0949|1|1|0.09493|66.78|-0.12122|30|-0.12122115408166|30|30.29|0.17429|0.25971|0.17478583140692|0.12879771197748|5217.581261841|621.28865188237|38.385927637362|0.588|0.373|0.13158|51|17|0.00087356728911783|0.057586754668384|806.58001708984|2007-10-28|-0.49923|2012-03-04|0.3387|2012-03-18
2024-03-03 22:45:00|WEEKLY|09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|2049.0899061625|170|251.17052570983|2.6765|1|1|2.67655|2741.6001|0.85627|191|0.85627469732457|191|64.45|0.09652|0.21212|0.38089611740544|0.56374479903292|270.45196297392|324.92576797491|838.02541611043|0.364|0.273|0.31157|11|4|0.0042245330296128|0.10089021640091|2942|2024-02-25|-0.43381|2008-10-26|0.45431|2008-07-27
2024-03-03 22:45:00|WEEKLY|09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|-48.218362200008|20|2.7531870123307|-0.1344|-1|1|-0.13439|43.05|0.25453|20|0.25452878145103|20|23.68|-0.07421|-0.0064|-0.033572785861125|0.035175561375156|52.646247925984|126.10245812672|250.43628795571|0.636|0.409|0.13157|22|7|0.0024794074074074|0.05049212962963|57.400001525879|2023-07-23|-0.15103|2020-03-15|0.34371|2023-07-16
2024-03-03 22:45:01|WEEKLY|09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|39.339666501951|67|1.1867777055265|0.2845|1|1|0.28448|44.7|-0.12676|13|-0.050520079817294|11|47.67|0.10134|0.15816|0.19319789415866|0.32811138891325|333.35002441445|468.00733454943|773.35638651165|0.6|0.4|0.14729|15|8|0.0032276184379001|0.04480423815621|44.950000762939|2024-03-03|-0.15493|2020-03-22|0.32258|2009-04-26
2024-03-03 22:45:02|WEEKLY|09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP|1.5176600763106|16|0.087938159655765|-0.0296|1|2|-0.04514|1.65|0.36865|91|0.12633741290732|78|35.03|0.10914|0.17892|0.23462770770248|0.3114270691576|2039.3709490897|1546.8064659843|299.45553158148|0.6|0.4|0.14931|35|10|0.0018713215149073|0.051102538275584|13.168999671936|2005-09-25|-0.24872|2000-04-09|0.1974|2005-08-21
2024-03-03 22:45:03|WEEKLY|09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|15.658507019561|14|2.227531224396||0|0|0.3166|22.29|0.44083|59|0.44083196030474|59|42|0.22495|0.35769|0.46220810222525|0.64051677371601|4337.5316621267|4407.537068934|128.28777505339|0.621|0.414|0.32616|29|10|0.0038947766043867|0.11948852152721|73.449996948242|2018-01-21|-0.53524|2019-08-18|0.53226|2002-03-03
2024-03-03 22:45:05|WEEKLY|09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|57.873468399447|8|3.3515579136929|0.0308|1|1|0.03082|63.88|0.1447|29|0.14469559302854|29|49.29|0.14756|0.2475|0.29628335869616|0.4802734888208|215.17625955438|289.09494639919|211.10376928267|0.571|0.429|0.19118|7|2|0.0030547727272727|0.06932375|77.680000305176|2023-01-29|-0.26791|2020-03-22|0.1726|2022-01-30
2024-03-03 22:45:06|WEEKLY|09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|-14.783184767342|133|0.80272825578082|0.4145|-1|1|0.41446|12.35|0.84171|55|0.84171139868588|55|31.4|-0.06286|0.0872|0.096697204111013|0.060943282904069|140.57943587617|97.214253032257|44.713975402662|0.5|0.4|0.27378|20|7|0.0011264868421053|0.082732|82.790000915527|2010-08-29|-0.21816|2020-03-15|0.75338|2016-08-28
2024-03-03 22:45:07|WEEKLY|09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|89.452309381129|57|3.3492302062905|0.0989|1|1|0.09889|98.9|0.02808|51|0.85067533544059|55|41.47|-0.0447|0.03583|0.014145908226584|0.24258732273537|56.016377446057|208.10315828778|313.57006548846|0.588|0.235|0.20565|17|8|0.0023895006570302|0.058390538764783|144.5|2021-07-18|-0.20229|2011-08-14|0.30417|2020-04-19
2024-03-03 22:45:07|WEEKLY|09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|-183.22383415109|32|5.9754352207945|0.1447|-1|1|0.1447|165.5|0.19814|33|0.19814241486068|33|31.17|0.08127|0.12912|0.22780451192123|0.31729901006233|883.52221251982|882.3475937755|970.67453023847|0.583|0.417|0.14062|24|11|0.0036283055198973|0.04920458279846|220|2023-07-23|-0.2062|2016-09-04|0.18218|2010-09-19
2024-03-03 22:45:08|WEEKLY|09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|15.26658846832|1|0.40280397104992||-1|0|0|16.8|-0.09091|4|0.11999997225675|49|33.13|-0.00625|0.02832|0.012296819852221|0.033931341032369|109.26641064716|130.53266423946|244.54147768437|0.478|0.391|0.07435|23|6|0.0014659973753281|0.029814212598425|16.85000038147|2024-03-03|-0.11662|2009-06-14|0.18321|2012-02-05
2024-03-03 22:45:10|WEEKLY|09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|-0.88296928579955|56|0.035011299809177||0|0|-0.34106|0.81|-0.09745|38|-0.11494431605063|30|41.5|0.24009|0.44794|0.83225977177354|1.2941152372898|167.88992025811|402.56983485711|3521.7391339564|0.5|0.35|0.25718|20|6|0.0060379774011299|0.078401152542373|1.50100004673|2018-04-01|-0.64163|2018-05-20|0.4058|2013-05-12
2024-03-03 22:45:11|WEEKLY|09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|-1683.4917807307|18|85.259294469162|0.0144|-1|1|0.01444|1436.9|-0.13484|5|-0.13483532534349|5|44|0.10076|0.21915|0.25090096391117|0.25090096391117|179.83292309357|179.83292309357|183.88789090345|0.5|0.5|0.25078|6|3|0.0035418505338078|0.086958113879004|3340|2022-02-06|-0.26491|2020-03-22|0.16875|2020-06-07
2024-03-03 22:45:11|WEEKLY|09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|-70.841930650648|30|2.9122773042422||0|0|0.04908|62|-0.08555|19|-0.0855540791364|19|40.78|0.09903|0.17976|0.15474275030714|0.29470711050624|200.44104398995|437.14995304548|382.24415921493|0.667|0.444|0.26471|18|9|0.0036696461336828|0.084991140235911|125|2021-11-07|-0.24181|2020-03-22|0.33262|2018-12-02
2024-03-03 22:45:12|WEEKLY|09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP|8.9496962099167|1|0.79890292026787||-1|0|0|11|-0.25585|18|-0.14795719338094|20|28.93|0.01796|0.08411|0.055867223831691|0.10642703754181|186.41701236201|379.41506995259|469.28325621177|0.605|0.419|0.13433|43|18|0.0021351045016077|0.051603850482315|17.170999526978|2005-11-13|-0.22475|2008-11-16|0.24243|2003-06-22
2024-03-03 22:45:13|WEEKLY|09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|-91.318434534196|30|2.4599775302265||0|0|0.01582|87.1|0.15664|63|-0.097138432083566|45|33.27|-0.0742|0.01852|0.047403369132642|0.16200006932608|105.20523983647|203.84713728033|527.87877863104|0.591|0.318|0.22221|22|9|0.0035661498028909|0.074684178712221|153|2020-08-02|-0.19111|2014-10-19|0.19033|2012-02-12
2024-03-03 22:45:15|WEEKLY|09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|1.8952040904597|28|0.10914492814385|0.2573|1|1|0.25731|2.15|-0.11765|45|-0.055555575996105|29|44.12|-0.05871|0.02797|-0.045577757029648|-0.10933449496701|46.257992198445|42.289734935072|67.823345224679|0.765|0.412|0.15295|17|11|0.00040805662805663|0.051258326898327|5.0799999237061|2010-04-25|-0.49587|2010-07-11|0.16842|2019-06-02
2024-03-03 22:45:16|WEEKLY|09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|6202.898831097|45|555.87786043652|1.3169|1|2|1.16462|7710.0498|0.03161|90|0.031609981703092|90|51.71|0.11525|0.21525|0.22419029941952|0.36524113745563|403.87898193537|801.22665822073|3506.9591042255|0.571|0.429|0.2516|21|6|0.0044187522123894|0.077172628318584|8189.4501953125|2024-02-25|-0.28173|2008-10-12|0.4768|2024-01-21
2024-03-03 22:45:17|WEEKLY|09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|1057.5244793262|83|73.008850967627|0.2805|1|1|0.28055|1081.55|0.0903|68|-0.15086152051638|50|38.3|0.09613|0.18792|0.19221914495024|0.40130408840147|273.11102414648|1636.8411320289|17304.80078125|0.649|0.405|0.23743|37|17|0.0046951167444963|0.088275130086724|1304.9000244141|2023-08-06|-0.18638|2008-10-12|0.29329|2003-05-18
2024-03-03 22:45:18|WEEKLY|09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|353.33863965643|57|34.118567292765|1.0488|1|1|1.04884|398.5|0.06938|32|3.4547079526966|100|33.62|0.0934|0.20736|0.24563595536403|0.38965088129033|300.04185023769|288.94388968024|920.9613953875|0.619|0.381|0.23114|21|7|0.0052150262467192|0.087463517060368|459.5|2024-02-18|-0.30418|2015-02-22|0.43715|2015-03-01
2024-03-03 22:45:18|WEEKLY|09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|29.19579590718|2|1.168068285253|0.0414|1|2|0.0063|31.95|0.1312|142|0.37914268307475|54|36|-0.03734|0.02722|0.011007469166233|0.054872817916949|98.660727235188|130.09647745928|140.68693109188|0.429|0.286|0.11468|21|4|0.00099964332892999|0.041436618229855|48.760814666748|2021-05-02|-0.16667|2015-03-01|0.23748|2020-08-09
2024-03-03 22:45:20|WEEKLY|09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|-12.931161792888|23|0.60768174862514||0|0|0.03448|11.2|-0.09375|34|-0.093749983701855|34|37.85|0.20513|0.31539|0.39553286604269|0.42622144306865|2101.979973626|1142.7671933664|132.38770400429|0.65|0.5|0.25913|20|7|0.0025786007702182|0.082243594351733|30.700000762939|2021-05-02|-0.23723|2012-03-25|0.4095|2012-02-05
2024-03-03 22:45:21|WEEKLY|09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|-2.5236585792894|14|0.085132722911244|-0.0588|-1|1|-0.05882|2.34|-0.07435|33|-0.07435006499065|33|31.59|0.38286|0.45891|0.14896197559108|0.23745498373169|200.44992492797|280.29716080028|535.46908002278|0.487|0.308|0.15736|39|11|0.0026381526104418|0.062692570281124|5.3179998397827|2005-11-20|-0.33737|2008-11-16|0.26932|2014-12-28
2024-03-03 22:45:22|WEEKLY|09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP|0.4547496614488|2|0.020916783888072||0|0|-0.00952|0.52|0.14634|52|0.032869740318822|30|25.44|-0.05519|0.00625|0.010535716963166|0.036573281324546|96.348651663988|137.49303182737|226.08694412757|0.556|0.407|0.15177|27|9|0.0021580523255814|0.050867020348837|0.70999997854233|2019-07-14|-0.18348|2017-04-30|0.17834|2014-01-19
2024-03-03 22:45:23|WEEKLY|09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|57.362980828791|115|2.7990642013385||0|0|0.47465|60.8|-0.15652|16|-0.028610332840125|48|44.82|-0.08748|-0.04616|-0.063807715922841|-0.0077709567510986|52.336322051554|93.47318894654|317.65935828579|0.818|0.455|0.18113|11|9|0.0024116639209226|0.05833233937397|69|2023-12-24|-0.14417|2020-03-22|0.18215|2020-04-26
2024-03-03 22:45:24|WEEKLY|09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|261.93861601287|67|11.353794662377|0.7521|1|2|0.72174|297|-0.02071|21|-0.15288220551378|13|37.58|0.17445|0.2501|0.29201249828792|0.49257678666678|1302.0542241803|1159.1887974655|2700|0.737|0.421|0.16356|19|9|0.0051838846153846|0.055805153846154|303|2024-03-03|-0.17419|2015-02-22|0.33333|2009-11-15
2024-03-03 22:45:25|WEEKLY|09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|10.728101939691|11|0.57151173869442|0.068|1|1|0.06804|11.93|0.65982|39|0.6598163673177|39|36.97|0.06958|0.19745|-0.035391593137276|-0.011434523474157|21.56108231558|64.388399077712|101.10169586728|0.548|0.323|0.23296|31|13|0.0023532266435986|0.087019429065744|37.400001525879|2007-12-16|-0.38903|2017-06-25|0.36463|2019-06-02
2024-03-03 22:45:26|WEEKLY|09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|94.030327318366|16|1.6732239728983|0.0654|1|2|0.05526|99.3|-0.02275|13|-0.022751961366004|13|27.7|-0.07534|-0.03561|-0.042805795254643|-0.033698279828076|57.841828598805|77.175568539831|192.59115672405|0.444|0.259|0.12946|27|10|0.0014683224115334|0.043937706422018|110|2013-07-28|-0.13172|2011-08-07|0.28239|2009-05-10
2024-03-03 22:45:27|WEEKLY|09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|324.95212564364|81|20.590593026445|1.0299|1|1|1.02989|373.5|0.58699|71|0.58698762089148|71|52.62|0.21646|0.26968|0.17293894229659|0.18665411028483|225.63334598694|177.82973225114|911.197815823|0.462|0.308|0.17664|13|4|0.003739777486911|0.059593481675393|403|2023-11-12|-0.16953|2020-03-15|0.20626|2013-07-07
2024-03-03 22:45:28|WEEKLY|09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|-277.88627479774|4|16.306794195391|-0.0633|-1|1|-0.06332|243.5|0.41657|20|0.41657299834329|20|28.32|0.17262|0.34355|0.62813438320204|1.1318497854811|73.137710342333|1026.3259206762|1229.7980271849|0.409|0.273|0.24094|22|5|0.0065075878594249|0.084347667731629|389.87921142578|2021-04-11|-0.25795|2022-08-07|0.61981|2023-09-24
2024-03-03 22:45:29|WEEKLY|09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|38.47898131754|19|1.740339815133||0|0|0.07457|43.95|-0.02624|22|-0.026243114445236|22|37.92|-0.06169|0.02406|-0.023301438787375|-0.025270670920058|79.740486029429|83.356071432108|101.66551290383|0.615|0.462|0.16838|13|4|0.00092444227005871|0.062513600782779|61.400001525879|2021-09-05|-0.22259|2022-07-03|0.17185|2019-11-10
2024-03-03 22:45:31|WEEKLY|09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP|688.54692388975|77|71.520326460412|0.6968|1|1|0.6968|736.75|-0.29767|26|1.2671830956179|62|36|0.16336|0.2247|0.48475711223411|1.2671830956179|159.23085294|226.718|659.2841163311|0.667|0.333|0.26327|3|2|0.011441739130435|0.08571277173913|910|2024-02-18|-0.13517|2024-03-03|0.14535|2021-08-15
2024-03-03 22:45:31|WEEKLY|09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|-1289.8491004999|3|67.266370902313|0.0032|-1|1|0.00323|1097.05|0.22231|74|0.22230894142292|74|50.43|0.33456|0.40405|0.41603088583916|0.56830460949381|1983.4291135218|1660.9654719326|4535.1385887055|0.533|0.367|0.24023|30|15|0.0037599933993399|0.084574270627063|1340.6999511719|2023-09-10|-0.20174|2008-10-26|0.42067|2009-05-24
2024-03-03 22:45:32|WEEKLY|09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|-41.522981227741|23|0.64245487426949||0|0|-0.00634|39.7|-0.09261|44|-0.092610959055063|44|24.63|-0.08175|-0.00224|-0.051119924686206|-0.043218187128624|34.854312741771|43.786429824938|112.81614751985|0.533|0.467|0.13738|30|8|0.0010268856767411|0.045075637319317|66.599998474121|2015-02-22|-0.3076|2009-12-06|0.30002|2015-02-22
2024-03-03 22:45:33|WEEKLY|09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|3407.8239955547|97|294.2648623382||0|0|0.90278|3686.45|-0.12124|75|-0.12124464410908|75|50.18|0.06349|0.16163|0.26985840428889|0.35436283998224|344.88796196799|365.80758933607|3241.6900383402|0.529|0.412|0.28362|17|8|0.0048640252897787|0.087143055848261|4630|2024-02-04|-0.2484|2008-10-12|0.24764|2009-05-24
2024-03-03 22:45:33|WEEKLY|09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|-0.85847646750304|12|0.042688641493211|0.0783|-1|1|0.07831|0.765|-0.08287|25|-0.082872917624401|25|40.67|0.11866|0.37123|0.31350490433955|0.33903868837692|120.93011786722|84.620421081062|63.74999627471|0.556|0.444|0.20388|18|6|0.0021085868102288|0.065999703903096|1.7300000190735|2021-10-03|-0.80611|2010-08-29|0.25333|2020-04-12
2024-03-03 22:45:35|WEEKLY|09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|61.842066627197|25|3.6123797829592||0|0|0.15862|67.2|0.01839|26|0.018389132697028|26|36|0.04697|0.11891|0.19753281687919|0.30635876338735|273.49213493919|330.51512311006|986.78410444765|0.476|0.333|0.15184|21|6|0.0037374358974359|0.055937525641026|75|2024-02-25|-0.1954|2011-08-21|0.21293|2009-08-02
2024-03-03 22:45:36|WEEKLY|09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|-90436.555176556|21|7277.36989767|0.0863|-1|1|0.08627|75200|-0.10446|59|-0.1044613710555|59|41.31|0.24318|0.41287|0.27749272863982|0.38046743813671|108.99217051479|142.91805947233|446.29080118694|0.375|0.313|0.30361|16|5|0.004935624082232|0.10812488986784|138300|2023-04-09|-0.26111|2020-03-15|0.45062|2017-11-19
2024-03-03 22:45:37|WEEKLY|09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|57.988344001461|59|2.8786235380647|0.5503|1|2|0.47625|66.52|-0.19523|30|-0.18486484836888|21|34.97|0.13857|0.21895|0.2188329330513|0.28301697731641|800.32910373514|797.4070974035|2546.7073864668|0.429|0.314|0.16445|35|8|0.003750007800312|0.057154758190328|72.800003051758|2016-06-12|-0.44217|2020-03-22|0.30057|2008-11-02
2024-03-03 22:45:38|WEEKLY|09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|68.73604462108|68|3.5518759342397|0.5579|1|2|0.50362|72.7|0.03591|31|0.035906579502179|31|42.69|0.01283|0.08766|0.017960260655818|0.079910719167575|84.763048522647|123.82396625115|324.40873468653|0.538|0.385|0.19515|13|4|0.0027907877813505|0.059541832797428|84.5|2023-12-17|-0.16644|2018-02-11|0.21395|2017-11-12
2024-03-03 22:45:39|WEEKLY|09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|1400.8157147948|36|129.83529654788|0.1473|1|1|0.14731|1713.05|-0.33767|22|0.2850122515997|37|43.8|0.12531|0.17592|-0.026327878409581|0.2850122515997|85.11006733|128.501|176.52120431554|0.4|0.2|0.26177|5|3|0.0036554330708661|0.085548346456693|3579.8999023438|2022-01-02|-0.17391|2022-02-20|0.18379|2022-04-10
2024-03-03 22:45:41|WEEKLY|09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|406.84636372079|198|44.221481795388|13.0055|1|2|12.41179|539|-0.19473|13|-0.24613685845382|27|43.46|-0.11256|-0.0234|-0.075359531456587|0.014808938428081|47.326429606505|99.079326012824|3694.3111333991|0.538|0.385|0.26811|13|5|0.0063975721784777|0.081229330708661|558|2024-03-03|-0.15283|2018-10-14|0.25658|2009-09-06
2024-03-03 22:45:41|WEEKLY|09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|168.07188056061|12|13.928435831816||0|0|0.20325|211.05|-0.09969|19|0.0085362387329542|39|46.21|0.0037|0.12481|0.12020827709353|0.27022360632982|154.94787885739|424.9614675648|1329.8677036778|0.684|0.474|0.28817|19|8|0.0045750843644544|0.10106599550056|220|2024-02-25|-0.31762|2020-03-22|0.4112|2009-05-24
2024-03-03 22:45:42|WEEKLY|09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|2.5951891122308|5|0.11584897875065||0|0|-0.04027|2.86|0.10714|39|0.37254902189945|44|34.44|0.05822|0.09745|0.041134539114241|0.077187314436948|145.97447435231|159.71500170661|259.99998482791|0.68|0.36|0.15949|25|16|0.0018743121387283|0.054854335260116|3.0299999713898|2024-02-11|-0.18493|2008-10-12|0.20611|2014-05-11
2024-03-03 22:45:43|WEEKLY|09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|441.09802272267|41|42.421083279905||0|0|1.14745|554.15|1.0976|45|1.0976000976563|45|26.59|-0.04898|0.07737|0.033659874233026|0.14715521568047|26.168243975322|201.44605038172|537.22735454835|0.704|0.444|0.31654|27|13|0.0051522955145119|0.10284963060686|589.45001220703|2023-12-10|-0.29819|2020-03-15|0.54805|2020-12-06
2024-03-03 22:45:44|WEEKLY|10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|3042.3063467358|10|129.53949418678|-0.0364|1|1|-0.03639|3363|-0.05057|22|-0.11836518046709|4|22.61|0.08669|0.17465|0.21816953670563|0.31132075035414|395.85487363729|510.20956721918|818.24817518248|0.485|0.364|0.1663|33|11|0.0044412317880795|0.056712715231788|4400|2017-07-30|-0.21769|2010-06-27|0.30357|2016-04-24
2024-03-03 22:45:45|WEEKLY|10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|-1622.7251668502|8|79.891726352395||0|0|0.08841|1391.5|-0.05603|23|-0.056028010834858|23|47|0.08281|0.20343|0.27729508633874|0.48713194835774|495.59584396531|828.21508547449|505.17333030798|0.65|0.4|0.25582|20|7|0.003470580781415|0.093214477296726|2214.8500976562|2022-08-07|-0.28332|2008-10-12|0.37731|2020-06-07
2024-03-03 22:45:46|WEEKLY|10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|22.692483897269|12|1.3157374619081|-0.0765|1|2|-0.11346|23.05|-0.31081|23|3.2285714285714|57|27.78|0.05059|0.14647|0.16687787849212|0.2945631590601|110.06804463365|389.20615753117|173.04804628499|0.556|0.407|0.19433|27|9|0.0021286859395532|0.06557605781866|64.699996948242|2021-07-04|-0.22367|2020-03-15|0.36975|2016-11-13
2024-03-03 22:45:47|WEEKLY|10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|65.685315433703|132|5.1717152448874|7.4054|1|2|7.16702|77.75|-0.05647|19|-0.056472542553316|19|30.49|-0.03405|0.07887|0.11519113703248|0.30345574317604|49.654274970845|472.16147299302|77749.998841432|0.415|0.293|0.25284|41|7|0.0066818175235337|0.088079355539464|83.75|2024-03-03|-0.28|1998-08-30|0.34783|2000-12-10
2024-03-03 22:45:48|WEEKLY|10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|6.5544330932407|2|0.30462723770516|-0.0106|1|1|-0.01057|7.49|-0.09268|35|-0.092682898746651|35|35.24|0.15243|0.28156|0.1425449520719|0.32086796011812|194.60889259545|551.06545599998|2215.9762667707|0.667|0.429|0.18041|21|10|0.0059208771929825|0.06151326585695|11.14999961853|2021-12-05|-0.50794|2012-05-13|0.3099|2010-05-02
2024-03-03 22:45:49|WEEKLY|10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|35.083331644917|12|2.1006006412668|0.1839|1|2|0.1553|40.99|-0.01062|40|-0.010621555656903|40|37.4|-0.1185|-0.06771|-0.082177906708831|-0.072874619185953|52.697130922326|67.10318306674|156.45636325634|0.467|0.333|0.15686|15|5|0.0012309440559441|0.059033269230769|43.020000457764|2024-03-03|-0.17515|2016-07-31|0.11377|2018-12-02
2024-03-03 22:45:51|WEEKLY|10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|37.583292527415|38|2.2000122417754|0.1748|1|1|0.17483|42|0.56417|128|0.56417105917819|128|50.07|0.02285|0.12752|0.30223272989898|0.35765535659932|411.31375506611|424.16598439323|579.31034482759|0.467|0.4|0.19595|15|4|0.0030518908629442|0.060074149746193|45.25|2023-11-19|-0.23077|2020-03-15|0.24138|2020-04-05
2024-03-03 22:45:52|WEEKLY|10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|2743.3271205869|8|182.77927498163|-0.1295|1|1|-0.12946|2921.7|-0.14949|8|-0.14948553860687|8|46.75|0.24445|0.31028|0.47965467328205|0.68487645014461|5670.5103854795|9685.9811537135|9755.2583530723|0.563|0.406|0.24703|32|15|0.0044586027944112|0.086197870924817|3969.8500976562|2022-09-18|-0.19046|1995-04-09|0.38171|1999-03-21
2024-03-03 22:45:53|WEEKLY|10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|-5156.698832411|15|234.50713507487|-0.0221|-1|1|-0.02213|4704|-0.12325|23|-0.12325059997357|23|47.34|0.17702|0.25947|0.23005090937746|0.29284886603748|783.85795921376|713.11225231507|1225.3829165799|0.563|0.406|0.2198|32|14|0.0032155853499019|0.0795514911707|5534.9501953125|2023-08-06|-0.50857|2003-07-27|0.99147|2003-07-20
2024-03-03 22:45:54|WEEKLY|10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|15.354959074402|57|0.4650136418659|0.4465|1|2|0.42678|17.05|-0.05556|35|0.068421644767295|15|26.11|-0.04463|-0.00378|-0.035302550269327|-0.052898854730438|58.020760255743|60.714015121963|128.09916378313|0.481|0.296|0.1409|27|8|0.00098035479632063|0.04362061760841|19.60000038147|2021-05-09|-0.20956|2022-07-17|0.13693|2023-04-16
2024-03-03 22:45:55|WEEKLY|10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|7.056369881292|32|0.16604711157904|0.1293|1|2|0.11394|7.43|-0.07063|11|-0.070549160849343|24|32.17|-0.01448|0.02151|-0.012226411166111|0.010278827620291|72.245057093964|101.44932271396|107.99418175507|0.696|0.478|0.11048|23|10|0.00055732814526589|0.03399009079118|10.885243415833|2020-08-02|-0.33697|2013-02-03|0.17647|2020-05-24
2024-03-03 22:45:57|WEEKLY|10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|3.8363738833662|1|0.42620870872353||-1|0|0|5.02|0.1193|40|-0.23489933487295|17|41.65|-0.00602|0.04874|0.0091066685519157|0.064313334666296|81.308672547108|110.26627652629|179.28571665774|0.471|0.294|0.22834|17|8|0.0019152401129943|0.069360098870056|11.560000419617|2022-01-09|-0.14032|2023-12-03|0.26471|2022-01-02
2024-03-03 22:45:57|WEEKLY|10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|139.43557674082|17|7.8893453756944|0.1185|1|2|0.09415|161.88|-0.11115|35|0.074242104316449|21|49.54|0.12517|0.1927|0.010914926364791|0.048896782624944|96.760136630184|115.43142749774|504.77083387356|0.538|0.385|0.18166|13|3|0.0033264393939394|0.060401590909091|172|2024-02-11|-0.41043|2020-03-22|0.21777|2020-06-07
2024-03-03 22:45:58|WEEKLY|10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|66.271246069089|144|3.6170552175742|0.6872|1|1|0.68718|75.8|-0.13979|58|-0.12686568314021|28|52.29|-0.17286|-0.0932|-0.13332887518744|-0.12686568314021|75.10751573|87.313|323.19961587902|0.286|0.143|0.17053|7|3|0.0027688408644401|0.064100039292731|79.879997253418|2023-12-24|-0.17037|2020-03-22|0.11672|2021-12-05
2024-03-03 22:45:59|WEEKLY|10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|60.550780426101|12|2.9109964363643|-0.0483|1|1|-0.0483|67|-0.03368|68|-0.033678738042752|68|32.74|-0.03566|0.06884|0.071318784224306|0.1705154757014|90.502800408375|195.39386379178|178.76200858673|0.652|0.435|0.22308|23|8|0.0024685340314136|0.082383115183246|143|2017-09-17|-0.18303|2011-11-27|0.43586|2017-08-06
2024-03-03 22:46:00|WEEKLY|10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP|2.076881866596|39|0.12504498227822|0.0985|1|2|0.05452|2.321|-0.01176|81|-0.011760617796857|81|27.74|0.04104|0.11387|0.061587522234535|0.11704158287274|249.51206334834|409.58572699427|443.78586820604|0.605|0.395|0.13842|43|16|0.0022476848090983|0.052344492282697|6.9559998512268|2015-08-09|-0.24606|2000-02-13|0.31857|2004-02-29
2024-03-03 22:46:02|WEEKLY|10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|367.94798503931|192|37.025900125216|49.5498|1|2|46.44898|465|-0.06523|50|-0.06523108417421|50|49.19|1.29474|1.47938|0.22015159167928|0.25747237608354|484.86179428044|376.06328781958|2847.5199153245|0.519|0.333|0.33148|27|11|0.0053129229756419|0.10983820934826|503.45001220703|2023-11-26|-0.64541|2012-01-01|0.50424|2002-03-03
2024-03-03 22:46:03|WEEKLY|10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|28967.836339884|88|2056.4270838461|0.5002|1|1|0.50022|31714.3496|0.09475|52|0.10654144857364|30|43.3|0.11813|0.18896|0.22183704640716|0.55629051820873|535.20650704561|3465.19161521|15102.071242559|0.636|0.333|0.22724|33|18|0.0046354089709762|0.077549821899736|39876.1015625|2023-12-31|-0.24656|2008-10-12|0.46988|1999-05-30
2024-03-03 22:46:04|WEEKLY|10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|51.462083685176|21|2.8091912850451||0|0|0.00527|57.2|0.14058|73|0.14057966591655|73|43.65|0.04408|0.12787|0.18575732447154|0.23742696081611|244.57928111243|222.1467741261|502.1948993748|0.353|0.235|0.23417|17|4|0.003419186351706|0.071759566929134|141|2017-10-01|-0.21176|2020-03-22|0.28534|2009-05-24
2024-03-03 22:46:05|WEEKLY|10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|17.146615401473|31|0.74080168845165|-0.172|1|1|-0.17202|18.05|-0.04244|26|-0.042436082196833|26|43.12|0.12752|0.21131|0.30356467657614|0.29400354834746|602.87124007086|339.00627264431|93.281647964958|0.588|0.471|0.1926|17|5|0.0009978505897772|0.063541114023591|47.900001525879|2021-07-25|-0.17316|2015-08-23|0.20893|2021-05-02
2024-03-03 22:46:06|WEEKLY|10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP|9.0826596051831|2|1.7157801379634|0.1552|1|2|-0.00831|14.32|1.47951|58|1.479508235486|58|43.8|0.23675|0.37208|1.479508235486|1.479508235486|247.951|247.951|110.49382448051|0.2|0.2|0.50265|5|1|0.0054658636363636|0.15426231818182|114.5|2021-02-21|-0.27061|2021-02-28|0.38734|2021-02-07
2024-03-03 22:46:08|WEEKLY|10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|269.87616382692|13|8.7079453910258|0.1119|1|2|0.08759|298|0.12739|80|0.36807247366227|85|36.51|0.03711|0.09542|0.10642651760425|0.22104114181244|708.78180832599|1210.4868874782|268.46846846847|0.581|0.326|0.12396|43|18|0.0013508407079646|0.040739804045512|1517|2007-07-22|-0.55298|2009-04-19|0.24038|2004-12-05
2024-03-03 22:46:09|WEEKLY|10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|29.92076015575|13|1.0764134721515|0.2319|1|1|0.23188|34|-0.05545|24|0.0058308723658009|19|27.7|-0.05604|0.00687|0.00099805051204597|0.03220795474459|80.14652323861|116.7342429341|247.99416415316|0.667|0.37|0.15643|27|13|0.0019929736842105|0.049710828947368|34.450000762939|2024-03-03|-0.17176|2020-03-15|0.28169|2019-10-20
2024-03-03 22:46:11|WEEKLY|10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|-14.550521487883|63|1.8145768647975||0|0|0.48037|13.9|0.85798|78|0.85797568993297|78|37.38|-0.0135|0.17073|-0.021193205517879|0.15580589590648|22.123172278991|215.86401491956|492.90779955964|0.625|0.438|0.27729|16|4|0.0050475|0.10258939393939|42|2022-11-27|-0.18644|2015-07-05|0.45212|2020-06-28
2024-03-03 22:46:12|WEEKLY|10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP|418.50342473361|57|39.423518318715|1.2281|1|2|0.92929|477.5|-0.1832|17|-0.18319684235218|17|26.2|0.02794|0.15419|0.27472551489197|0.25524724819249|411.67770718483|291.74860721639|509.87719404153|0.533|0.467|0.33694|15|4|0.0074464142538976|0.10618808463252|625|2021-11-07|-0.45109|2016-09-04|0.49718|2019-12-08
2024-03-03 22:46:14|WEEKLY|10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|1859.74736182|67|108.70948952936||0|0|0.15845|2091|-0.05248|36|-0.067934782608696|53|29.18|0.03343|0.08744|0.093519575605393|0.16440853685444|799.20014033182|2109.4455961704|6144.5785336676|0.672|0.459|0.13219|61|22|0.0031217930660888|0.057483846153846|3475|2015-04-19|-0.28205|1998-10-04|0.26623|1998-09-27
2024-03-03 22:46:16|WEEKLY|10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|4.6183036722067|131|0.18310798819092||0|0|0.58095|4.98|-0.15405|52|-0.1540540340262|52|38.35|-0.02202|0.0459|0.0027104749382438|0.033157667766516|90.424455522163|113.37755355396|260.7329898483|0.529|0.412|0.16148|17|6|0.001916074168798|0.049528184143222|5.5199999809265|2017-07-02|-0.26791|2018-10-14|0.22707|2019-01-13
2024-03-03 22:46:18|WEEKLY|10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|-955.37349518153|21|49.233708388513|-0.0031|-1|1|-0.00307|848.25|-0.08962|19|-0.089622131351017|19|26.67|-0.01143|0.17503|0.24757434134379|0.38533747818414|138.84249858815|166.42194297856|236.47894372259|0.667|0.5|0.21054|6|4|0.0064373888888889|0.078389888888889|1580|2021-07-18|-0.12603|2021-05-16|0.34575|2021-02-21
2024-03-03 22:46:19|WEEKLY|10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|-1468.9073105468|31|67.165631510235|-0.0096|-1|1|-0.00957|1372|-0.15538|13|-0.15537600994406|13|49.68|0.10449|0.16007|0.20103974810206|0.36403061938124|697.93733688337|1165.5647472|1083.728291103|0.643|0.393|0.24313|28|14|0.002817466572836|0.072524299788881|4371.7900390625|2015-03-29|-0.23073|1998-08-30|0.30437|1998-02-22
2024-03-03 22:46:20|WEEKLY|10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|95.812890292723|56|9.2290365690925|1.7932|1|1|1.79318|131|-0.22295|14|-0.21252571102|10|29.04|-0.0684|0.00776|-0.070052765039287|-0.026654155595692|31.824038562278|72.146902788218|919.29824561403|0.56|0.36|0.18217|25|10|0.0038665941101152|0.063291241997439|131|2024-03-03|-0.16343|2012-10-28|0.25256|2011-08-14
2024-03-03 22:46:22|WEEKLY|10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|-4.6870801579105|20|0.47581164711811|0.0027|-1|1|0.00269|3.71|-0.34898|44|-0.34898279587914|44|43.58|0.0477|0.16238|0.25712745803317|0.42627959880639|215.15286780779|290.14269480886|126.62115882656|0.5|0.333|0.32313|12|5|0.0029013099630996|0.10784129151292|20.39999961853|2018-01-14|-0.25411|2021-08-22|0.38649|2016-08-21
2024-03-03 22:46:24|WEEKLY|10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|58.280686184996|15|5.5531054188033|0.507|1|1|0.50703|73.92|-0.25705|8|-0.16623929286597|23|39.74|0.1015|0.15031|0.23417897789856|0.33383133902225|543.97475069642|539.16073080218|193.00261002986|0.579|0.368|0.2525|19|10|0.0026808062418726|0.081396657997399|312|2018-01-28|-0.47469|2020-03-15|0.47284|2020-06-07
2024-03-03 22:46:25|WEEKLY|10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|3.1939323085572|67|0.17535590668434|0.2046|1|1|0.20462|3.65|1.24246|89|1.2424595315943|89|39.18|0.10275|0.25238|0.26497733254606|0.58939021537682|263.01452308723|1233.8076609347|2703.7036669107|0.647|0.412|0.31821|17|10|0.0067178005464481|0.096651038251366|4.2199997901917|2022-01-09|-0.34332|2017-04-09|0.35294|2014-02-16
2024-03-03 22:46:26|WEEKLY|10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|-2.6750870181031|50|0.08782854150031|-0.0894|-1|1|-0.08936|2.56|-0.15044|39|-0.027002292367375|22|28.92|0.07945|0.15837|0.24577364567621|0.40217345708537|451.24833498804|848.02963424723|2098.3605852565|0.583|0.417|0.15081|24|10|0.005356931359354|0.054712395693136|3.5099999904633|2014-09-14|-0.56398|2017-03-19|0.42041|2013-06-09
2024-03-03 22:46:28|WEEKLY|10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|56.001997331862|41|1.9792498874321|0.0721|1|2|0.05079|60|0.55165|100|0.55164831811255|100|48.73|0.06886|0.12828|0.074705862762845|0.074705862762845|128.28410222336|128.28410222336|263.04253136694|0.333|0.333|0.13414|15|3|0.0017836835278859|0.045400856031128|99.5|2021-08-01|-0.15566|2020-03-22|0.19658|2021-01-24
2024-03-03 22:46:29|WEEKLY|10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|4010.151842598|8|234.78271913401|0.0602|1|1|0.06025|4734|0.09718|75|0.097184638505873|75|37.97|0.07726|0.11796|0.052899439089367|0.12796193419407|168.18603027823|368.85933934552|1048.388911079|0.655|0.448|0.13627|29|12|0.0027849909747292|0.055707238267148|12837.719726562|2018-01-07|-0.29405|2018-02-18|0.2451|2020-04-12
2024-03-03 22:46:31|WEEKLY|10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|-38.507097716259|34|1.0423409801059||0|0|0.02493|35.2|-0.17297|18|-0.17296684508205|18|33|0.10433|0.15681|0.1623142603362|0.27887565137832|287.40646041072|379.20638960642|207.91494464521|0.727|0.455|0.15164|22|12|0.002005652173913|0.055515625823452|176|2021-06-27|-0.18726|2022-03-27|0.40541|2021-04-11
2024-03-03 22:46:32|WEEKLY|10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|11.813668326779|59|0.25820593208944|0.0783|1|1|0.07826|12.4|-0.05589|35|0.070709067011957|99|46.6|-0.01547|0.02729|0.0098753643984685|0.01628402992766|109.10277797522|111.50528112902|137.01656748278|0.667|0.467|0.08601|15|6|0.00076959048877147|0.032651030383091|12.800000190735|2023-12-24|-0.12388|2009-06-14|0.17366|2012-02-05
2024-03-03 22:46:33|WEEKLY|10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|20.144504096002|15|1.0473165480596|0.0417|1|2|0.00939|21.5|-0.085|25|-0.085000038146972|25|40.63|0.05902|0.13569|0.21909326120002|0.38264773096457|491.62310041993|551.70628316|751.74827932221|0.526|0.316|0.165|19|7|0.0032253562340967|0.057394974554707|26.75|2021-07-25|-0.13869|2020-03-15|0.21805|2015-11-22
2024-03-03 22:46:34|WEEKLY|10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP|-24.006538866271|38|1.3611328679746||0|0|0.10656|21.8|-0.15159|44|-0.15159266296396|44|54|0.12799|0.2899|0.36125713693244|0.58396519201864|205.00835098661|295.77186240187|415.11053185878|0.667|0.5|0.18759|6|1|0.0051271191135734|0.066012077562327|39.908561706543|2021-10-10|-0.20052|2020-03-22|0.24156|2021-10-10
2024-03-03 22:46:34|WEEKLY|10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|-2.0933190100478|51|0.20443968352632||0|0|0.6359|1.42|-0.12675|10|-0.12674547095052|10|45.08|0.03218|0.10742|0.093918900736913|0.12385775909037|154.73412135174|169.2396519176|54.826254986194|0.583|0.5|0.22507|12|3|0.00024891708967851|0.076723299492386|10.39999961853|2019-09-15|-0.18405|2020-03-01|0.22807|2020-08-30
2024-03-03 22:46:36|WEEKLY|10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|-164.36692740668|29|3.8065703998047|0.0032|-1|1|0.00318|156.5|0.1064|36|0.10639783014605|36|36.8|0.0752|0.15247|0.34745904947588|0.37374541296125|400.77139382014|352.4287431256|689.42728960391|0.45|0.4|0.17244|20|7|0.0033533376963351|0.055527696335079|282|2016-10-23|-0.18508|2015-08-23|0.25989|2009-12-06
2024-03-03 22:46:37|WEEKLY|10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|-119.62330344232|31|5.703212736483||0|0|-0.00488|103|-0.18|24|-0.18|24|37.55|0.117|0.20379|0.34494876455492|0.46656572052116|896.41721842941|978.42780064246|962.61683958921|0.55|0.4|0.23217|20|8|0.0045456081946223|0.081750563380282|200|2021-11-07|-0.2311|2020-03-15|0.27532|2021-01-03
2024-03-03 22:46:38|WEEKLY|10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP|-224.75800817638|46|6.7086849032273|-0.0515|-1|1|-0.05152|224.5|0.02751|19|0.027509790573579|19|23|-0.14074|-0.07219|-0.093708925524263|-0.078113361231525|54.043355943614|65.245325957207|159.17470978926|0.5|0.417|0.16151|12|5|0.0021107165109034|0.052486791277259|261.5|2021-03-21|-0.18519|2020-03-15|0.16377|2021-03-07
2024-03-03 22:46:38|WEEKLY|10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP|-5.3863405587492|1|0.26878021168106||1|0|0|4.58|0.3631|80|0.36309525794656|80|29.25|-0.05585|-0.0142|0.0081772918622236|0.096417777711216|75.520721974812|159.82785480257|476.58686818536|0.65|0.4|0.22872|20|10|0.0039666324786325|0.066743829059829|5.5500001907349|2023-10-01|-0.22759|2020-03-15|0.33002|2014-01-19
2024-03-03 22:46:39|WEEKLY|10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|25.884521822698|6|1.3629871376544||0|0|-0.02685|29|-0.14704|12|-0.16837388820165|16|32.52|0.13448|0.20899|0.034792106703304|0.093865762605134|112.80659043711|184.40568424769|505.22650098209|0.522|0.391|0.18243|23|8|0.0031856175298805|0.05859037184595|51.5|2021-12-05|-0.18626|2014-10-19|0.27986|2010-01-17
2024-03-03 22:46:41|WEEKLY|10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|124.98021419|35|10.256595269999|0.478|1|2|0.42523|152.5|-0.27229|8|0.11312029092654|39|29|-0.05277|0.02671|0.02149837493333|0.14204182479445|72.409406707967|196.30693379137|533.40328501606|0.48|0.32|0.18183|25|7|0.003259209486166|0.066819696969697|173.5|2023-12-17|-0.18182|2020-03-15|0.23493|2009-09-20
2024-03-03 22:46:42|WEEKLY|10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|3.5525884667227|54|0.1333513706925|0.0434|1|1|0.04336|3.85|0.57206|90|0.57206470271395|90|40.94|-0.0263|0.1803|0.076460124314841|0.099874225909898|108.29550530314|112.34455444071|290.12809653311|0.588|0.471|0.14547|17|9|0.0029117757009346|0.043515687583445|5|2022-01-09|-0.69794|2015-11-15|0.21288|2011-02-20
2024-03-03 22:46:43|WEEKLY|10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|23.751527917935|6|1.2425417505045||0|0|0.04167|27|-0.17437|8|0.22129623587403|67|43.3|0.06476|0.12175|0.0079862994600956|0.021158482528728|82.171410383317|99.147692468739|310.34483439007|0.593|0.37|0.20865|27|13|0.0021532197614991|0.066407052810903|28|2024-02-25|-0.24025|2012-05-27|0.25478|2008-11-02
2024-03-03 22:46:44|WEEKLY|10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|36.859435213352|60|2.4077321079689|-0.005|1|1|-0.005|39.79|0.34931|47|0.34931058529112|47|73.4|0.00382|0.06881|0.3029326774104|0.3029326774104|169.54754805|169.54754805|238.97898995291|0.4|0.4|0.22425|5|1|0.0025674647887324|0.066150751173709|48.990001678467|2021-01-10|-0.10073|2019-12-08|0.16129|2020-05-03
2024-03-03 22:46:44|WEEKLY|10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|-17.724895275079|7|0.8082983614481||0|0|0.01923|15.3|-0.09038|50|-0.090378966270401|50|41.94|0.07639|0.13652|0.26387167564103|0.31913260188127|442.69465487707|290.32575639298|151.48514468183|0.5|0.333|0.1407|18|7|0.0013455453350854|0.051341432325887|39.619049072266|2021-07-25|-0.12675|2015-03-01|0.502|2021-07-04
2024-03-03 22:46:46|WEEKLY|10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|-39.629957734124|30|0.67170425255499||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|0.0019492875989446|0.042554643799472|79.423042297363|2017-07-09|-0.17711|2015-03-01|0.26984|2015-02-22
2024-03-03 22:46:47|WEEKLY|10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|3.2863587473226|8|0.22459236578963|0.1343|1|1|0.13432|3.986|-0.26585|16|0.11994721051307|17|30.73|-0.92359|1.8326|1.1418600613467|4.4425849289062|188137066.07463|854050.54295298|134.25395504609|0.667|0.392|0.38896|51|23|0.53707517153748|0.11540242693774|12560.469726562|2013-05-19|-0.9995|2015-07-19|718.99999|2015-08-09
2024-03-03 22:46:48|WEEKLY|10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|23.360970737631|21|0.57646025553817||0|0|0.0166|24.5|-0.09297|12|0.086825262630819|30|35.52|-0.02211|0.04311|0.021985204385834|0.065343461457803|114.11363717249|149.8231840393|168.03840965846|0.714|0.429|0.16179|21|10|0.0015350391644909|0.048861657963447|56.549999237061|2011-07-24|-0.2467|2010-02-07|0.35872|2009-05-10
2024-03-03 22:46:49|WEEKLY|10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|2565.3309758317|184|246.07635869334||0|0|6.73739|3207.1499|-0.32901|6|-0.32901116259138|6|50.13|2.01823|2.28029|3.1420274228507|5.1213218951965|4159.727229682|2798.4048705049|4189.6143363643|0.667|0.4|0.35568|15|7|0.0068004919786096|0.11551603208556|3418.8500976562|2024-01-14|-0.32404|2020-03-22|0.46457|2014-05-25
2024-03-03 22:46:50|WEEKLY|10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|-46.844444848672|43|2.881481361911|0.2634|-1|1|0.26341|38.45|-0.4|16|-0.3999999897592|16|29|-0.03991|0.06204|-0.16161706469458|-0.15417490627372|14.138686445498|27.371973747701|30.230364041901|0.5|0.35|0.26836|20|9|-0.00012408360128617|0.085136816720257|436.01998901367|2015-05-10|-0.25116|2020-03-15|0.22368|2023-01-08
2024-03-03 22:46:51|WEEKLY|10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|958.1321244795|44|75.542884552593|0.6731|1|2|0.51918|1076.95|0.50638|123|0.50638230608628|123|47.42|0.45092|0.70575|0.18193301120789|0.36274464568529|57.052207583139|319.02920503522|6243.1881227355|0.516|0.355|0.28452|31|9|0.0045566226040978|0.094305036351619|1296|2023-09-24|-0.29833|2000-03-12|0.49378|2008-11-09
2024-03-03 22:46:52|WEEKLY|10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|-11248.84806064|52|642.95962525858||0|0|0.03821|9439|1.21886|127|1.218855980104|127|112|0.85111|0.97491|1.218855980104|1.218855980104|221.886|221.886|110.255811237|0.5|0.5|0.3829|2|1|0.0026930909090909|0.097563490909091|13600|2022-09-11|-0.37064|2020-03-22|0.35424|2020-04-12
2024-03-03 22:46:53|WEEKLY|10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|868.93610520207|8|88.68737334611||0|0|-0.17882|974.7|0.346|24|0.34599624250061|24|42.29|0.94715|1.22012|0.42433856401156|0.71256796412949|119.32677014309|424.42619868745|513.18909587434|0.524|0.381|0.37618|21|7|0.0060941675977654|0.13395451396648|2096.75|2022-01-23|-0.30523|2009-01-11|0.42857|2013-04-07
2024-03-03 22:46:54|WEEKLY|10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|113.93313690472|50|11.145058928585|0.8418|1|1|0.84178|149|0.38008|61|-0.23684210526316|26|44.08|0.28207|0.41521|0.51517642999156|0.67345600347956|500.35287659745|517.49005233092|598.39358346462|0.615|0.462|0.27131|13|7|0.0051310128617363|0.09688961414791|196.5|2021-07-18|-0.24192|2020-03-22|0.29114|2014-12-28
2024-03-03 22:46:55|WEEKLY|10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|-124.5622412559|7|8.0874140062814||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|0.00423764781491|0.093179730077121|298|2021-08-08|-0.26995|2022-07-31|0.40706|2016-08-28
2024-03-03 22:46:57|WEEKLY|10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|-32.499193304496|52|2.2454727405363||0|0|0.00703|28.26|-0.48825|6|-0.22471654009772|11|15.13|-0.21276|-0.15044|-0.11526930556738|0.14484966097482|44.310548543236|117.40995376|138.01342690235|0.5|0.25|0.32252|8|3|0.0048720348837209|0.10943122093023|50.777210235596|2022-11-06|-0.17856|2021-10-24|0.23158|2021-03-07
2024-03-03 22:46:57|WEEKLY|10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP|-2.1668367746685|105|0.13944593688526|0.6069|-1|1|0.60692|1.93|2.63518|60|2.6351775047003|60|38.7|0.01031|0.23194|0.24692981649225|0.37998924073798|90.86744740201|156.22895552501|98.469383162491|0.6|0.5|0.27373|10|3|0.0024014460285132|0.096533360488798|8.9899997711182|2021-10-10|-0.26316|2020-10-04|0.36134|2020-03-08
2024-03-03 22:46:58|WEEKLY|10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP|9242.3200972401|28|1027.5599675866|0.249|1|1|0.24896|11990|0.71084|87|0.11596638655462|36|38|-0.02191|0.10004|0.20033735392005|-0.054915655866917|147.81383420782|86.3983974|253.90706670805|0.333|0.222|0.37537|9|4|0.0068725745257453|0.12896859078591|61500|2021-05-16|-0.43457|2020-08-16|0.98632|2020-07-26
2024-03-03 22:46:59|WEEKLY|10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|78.977919345638|47|6.1273801180906|0.1065|1|1|0.10646|97.7|0.2355|43|1.9404714252447|53|29.4|-0.04083|0.06641|0.090827575139778|0.30058245373329|98.198183720704|527.92929409138|482.46912073206|0.76|0.36|0.26168|25|14|0.0040380537772087|0.085855044814341|213|2021-08-01|-0.25528|2022-07-03|0.32527|2009-05-17
2024-03-03 22:47:00|WEEKLY|10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|-2.0565219370519|28|0.16015540314862||0|0|0.21053|1.8|-0.13308|33|-0.13307989651002|33|63.4|0.33766|0.44517|0.50478938715627|0.50478938715627|417.26482534636|417.26482534636|94.24083684673|0.5|0.5|0.27778|10|4|0.0020094704992436|0.097732829046899|4.4099998474121|2021-10-24|-0.20096|2021-01-31|0.39655|2013-02-10
2024-03-03 22:47:01|WEEKLY|10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|-0.79044484839827|21|0.046810099993321||0|0|0.23208|0.632|-0.10055|13|-0.10054645406765|13|38.67|0.0472|0.12788|0.038689820083106|0.081775025674698|100.1734599169|159.77414675281|14.305115378829|0.583|0.458|0.21871|24|10|-0.00061455696202532|0.07480026371308|5.3359999656677|2005-12-18|-0.27943|2008-11-16|0.37736|2017-06-18
2024-03-03 22:47:02|WEEKLY|10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP|67.143427976571|54|2.5660994945802|0.0975|1|1|0.09752|70.9|-0.33333|16|-0.26030533186352|11|37.8|-0.00171|0.07756|0.015022705968242|0.17440722180957|64.889528843791|188.88718339371|181.60860620697|0.733|0.4|0.19609|15|9|0.0019508870967742|0.061132048387097|96|2021-11-21|-0.162|2012-10-28|0.22337|2021-11-14
2024-03-03 22:47:03|WEEKLY|10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|2238.1498946298|8|234.28465624001|-0.0935|1|1|-0.0935|2802|0.11407|60|-0.28577277379734|10|51.81|0.23819|0.3071|-0.021206113345198|-0.053107668128082|58.591070877431|71.690434805745|313.62980985513|0.524|0.238|0.26255|21|9|0.0025238812785388|0.08058102283105|10004|2019-06-16|-0.38995|2020-03-15|0.37318|2020-06-07
2024-03-03 22:47:04|WEEKLY|10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|-52.604216018903|97|3.0347386729678||0|0|0.26423|45.25|2.06929|75|2.0692867362034|75|57.25|0.55496|0.77913|0.98270224899765|0.98270224899765|275.04521548|275.04521548|135.07462686567|0.5|0.5|0.19758|4|0|0.0020545538461538|0.051581876923077|99.5|2022-04-24|-0.37879|2022-05-01|0.275|2022-03-20
2024-03-03 22:47:05|WEEKLY|10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|14.574416892355|15|0.54007114444452|-0.0109|1|2|-0.0254|15.35|0.26402|111|1.2384935856926|67|43.88|0.07682|0.11968|0.19477492072862|0.27204018823875|329.17332442118|238.27418288635|159.06736775403|0.529|0.294|0.18092|17|7|0.0015609473684211|0.056345144736842|35.299999237061|2021-05-16|-0.16212|2021-05-16|0.43678|2020-06-21
2024-03-03 22:47:07|WEEKLY|10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|145.59127300441|65|9.5529089985295||0|0|0.72625|169|-0.19953|56|-0.19952617455678|56|37.2|-0.07029|0.06274|0.021522194164784|0.076332463032101|88.967975596541|128.44393439283|187.56937054615|0.467|0.4|0.22988|15|2|0.0025666559485531|0.077474903536977|242|2020-07-12|-0.22257|2020-03-22|0.29545|2020-07-12
2024-03-03 22:47:07|WEEKLY|10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP|-72.348960955695|6|3.6829872395448||0|0|0.00164|60.8|0.49853|115|0.99058359953479|16|36.42|-0.05397|0.16894|0.15459037174107|0.2889450146773|91.064457924385|257.86167436382|224.04917051431|0.667|0.417|0.27261|12|5|0.0047169004524887|0.089046606334842|279.95300292969|2021-05-23|-0.40746|2021-06-06|0.44175|2021-02-07
2024-03-03 22:47:08|WEEKLY|10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|31.085070586851|12|1.4372808042211|0.0457|1|1|0.04571|34.09|0.04333|72|0.043328188806453|72|33.82|-0.11688|-0.05321|-0.059365767210895|-0.066503780896136|57.176763220643|70.156700857085|143.74262406332|0.471|0.294|0.16684|17|9|0.0012601535836177|0.058667201365188|36.180000305176|2024-02-25|-0.25161|2016-06-12|0.1174|2022-05-29
2024-03-03 22:47:09|WEEKLY|10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|822.09940093991|43|28.613467498236||0|0|-0.0604|837.75|0.20701|60|0.53589396115683|49|41.33|-0.00034|0.15532|0.18294909206151|0.25618749427559|245.71209250564|256.80696838854|2953.984421616|0.467|0.333|0.26513|15|5|0.0064819788519637|0.081506601208459|1448|2021-11-07|-0.48229|2014-04-20|0.24202|2016-04-10
2024-03-03 22:47:10|WEEKLY|10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|-46.56795029086|20|2.9486049220133||0|0|-0.07233|42.25|0.17233|37|0.1723340074657|37|37.25|-0.0624|0.04092|0.015062162053039|0.03093340418042|95.261090420934|111.66877033866|210.19900098584|0.6|0.45|0.20363|20|8|0.0021457591623037|0.066708128272251|59.5|2023-07-23|-0.21229|2015-08-23|0.29174|2023-02-05
2024-03-03 22:47:12|WEEKLY|10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP|1341.8724921409|48|68.788252357715|0.3759|1|2|0.32214|1535|-0.00109|57|-0.0010917030567685|57|36.89|-0.07357|-0.03252|-0.026794594246927|0.0035612818753435|75.369185811955|96.913081389477|161.54833945486|0.421|0.316|0.13145|19|6|0.0011138770053476|0.052873689839572|2200|2019-09-08|-0.19755|2015-12-13|0.2132|2020-04-12
2024-03-03 22:47:13|WEEKLY|10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|6.7029946134529|9|0.38066839224624||0|0|0.10167|7.91|0.21486|57|0.21485947139824|57|35.33|0.01039|0.09427|0.012370398960107|0.14219177333456|86.261851197946|156.97524460973|144.73924293792|0.667|0.444|0.17739|9|4|0.0020884662576687|0.055942116564417|8|2024-02-25|-0.20139|2020-03-22|0.17057|2021-05-23
2024-03-03 22:47:13|WEEKLY|10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|-24.998112076528|33|0.43270408908773||0|0|0.09423|23.55|-0.07473|16|-0.07473310864631|16|31.21|-0.04947|-0.00856|-0.045401114405418|-0.0023851974134497|51.290913543699|93.061111442123|138.52940727683|0.5|0.375|0.1176|24|8|0.00081710627400768|0.038244891165173|40.799999237061|2019-06-30|-0.1403|2020-03-15|0.1704|2013-10-06
2024-03-03 22:47:14|WEEKLY|10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|112.46316229609|15|6.8610513111731|-0.0513|1|1|-0.05128|129.5|-0.25229|14|-0.058804588607122|10|26.48|-0.08868|0.05803|-0.064240366669477|0.077827896652323|15.475097400991|147.99671949072|540.48416088598|0.565|0.391|0.27639|23|9|0.0052918138041734|0.097338202247191|219|2021-01-31|-0.27874|2020-03-15|0.2987|2013-03-31
2024-03-03 22:47:15|WEEKLY|10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP|-71.789789508074|108|3.4799303446511|0.4377|-1|1|0.43767|59.5|0.25087|46|1.7155410138636|78|63|1.00105|1.09991|0.63543525811223|0.82772033604836|319.264058986|255.2336046|350.61875313794|0.5|0.333|0.27062|6|3|0.0048847835051546|0.096860206185567|173.18821716309|2021-11-07|-0.1699|2015-07-26|0.31673|2021-07-18
2024-03-03 22:47:17|WEEKLY|10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|1552.3959098677|36|134.29406705045|0.7934|1|2|0.72726|1918.55|0.08839|60|3.1856747702664|95|62.6|0.60839|0.66968|0.75197737469878|1.6075118547344|330.35997908939|430.85194145|733.39067433697|0.8|0.4|0.22767|5|3|0.0070712643678161|0.075437959770115|2067|2024-02-11|-0.16557|2017-08-06|0.37694|2021-07-18
2024-03-03 22:47:17|WEEKLY|10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|-1.513076396406|19|0.061180632250978||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|0.001554536199095|0.079866708144796|7.1199998855591|2007-11-25|-0.29204|2008-10-12|0.55882|2021-11-07
2024-03-03 22:47:18|WEEKLY|10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|56.308247928121|25|3.3604187965524|0.2118|1|2|0.15712|62.6|0.11751|18|0.11751461741592|18|32.13|0.04433|0.1015|0.15624089842542|0.24145597600358|390.77725739461|397.7236962445|648.03312073438|0.609|0.391|0.18402|23|9|0.0034440629095675|0.061099449541284|73.900001525879|2023-12-17|-0.16748|2022-07-17|0.22258|2009-07-12
2024-03-03 22:47:19|WEEKLY|10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|11503.454318823|14|846.74207700511|0.4237|1|2|0.36802|14200|0.21364|70|-0.18538461538462|21|30.37|0.0192|0.12144|0.14164795205707|0.19097772236839|815.18187461642|1036.6139167562|660.46511627907|0.469|0.367|0.14656|49|12|0.0026181212524983|0.052962598267821|24400|2013-02-10|-0.35317|1999-01-31|0.84824|2020-03-29
2024-03-03 22:47:20|WEEKLY|10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|-4.2605342582477|28|0.30119980733534|0.1463|-1|1|0.14634|3.5|-0.1087|34|-0.1086956544274|34|45.29|0.33854|0.46898|0.40503331650109|0.8326256510889|175.50251645854|371.01519612091|752.68816625414|0.643|0.357|0.23844|14|7|0.0046450832072617|0.088118577912254|8.9899997711182|2020-08-09|-0.18605|2011-08-14|0.34069|2014-01-12
2024-03-03 22:47:22|WEEKLY|10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|5122.9033374711|35|304.36649875867|0.2162|1|1|0.21621|5644.7998|-0.02259|33|-0.063625388845626|20|33.52|-0.04481|0.02122|0.0085315760410165|0.18343456497283|59.521504386736|229.73249934084|1015.6171156287|0.619|0.333|0.20836|21|10|0.0040298238482385|0.068277276422764|6601.25|2020-09-27|-0.17467|2020-03-22|0.20804|2020-05-31
2024-03-03 22:47:23|WEEKLY|10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|-20.288296885446|52|0.41456414168623||0|0|0.12695|18.98|-0.0154|50|-0.015398557688528|50|33.45|0.04284|0.09341|0.05719781633097|0.14648474941752|175.85246800613|344.08769468076|527.22222347318|0.682|0.455|0.13171|22|10|0.0027152604828463|0.038885362134689|39.170253753662|2020-02-23|-0.22063|2020-03-15|0.22|2020-03-29
2024-03-03 22:47:23|WEEKLY|10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|180.93938654499|5|5.1868711516685|0.0601|1|2|0.03403|197.5|0.01313|20|0.013127568533908|20|28.07|-0.05565|-0.00152|-0.049634781693184|0.0098378576322635|43.828464403541|103.6820366772|812.75722716398|0.519|0.296|0.14073|27|10|0.0033319947506562|0.047669632545932|203.5|2023-06-04|-0.13009|2011-08-07|0.18283|2009-07-12
2024-03-03 22:47:24|WEEKLY|10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|-50.197570155797|29|1.9237562866188|0.0586|-1|1|0.05865|47.35|0.00527|16|0.005268680031888|16|42.43|0.07315|0.13147|0.2051548169024|0.28102414628379|290.30897339721|308.02499330828|235.68938832498|0.571|0.429|0.21602|14|6|0.002738536977492|0.068196205787781|78.639999389648|2014-07-06|-0.20701|2015-01-11|0.34948|2020-06-07
2024-03-03 22:47:25|WEEKLY|10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|1.1400694505709|12|0.55026225473206||0|0|-0.4858|1.63|-0.67725|30|1.0986281115133|9|30.43|-0.35164|0.16914|-0.24139220999607|0.61893388464868|-204.23536547994|239.08432412|18.151448533657|0.714|0.286|0.63225|7|3|0.0094943303571429|0.22695504464286|39.099998474121|2021-03-14|-0.38846|2021-02-28|1.16611|2021-02-14
2024-03-03 22:47:27|WEEKLY|10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|241.84611388761|5|15.159519325312|0.036|1|2|-0.01332|277.75|-0.22194|9|0.0050504600475085|20|24.8|0.18899|0.47695|0.22100450322549|0.4374118887461|-5.8581717495329|19249.066962149|13887499.340413|0.71|0.507|0.26588|69|28|0.011084034985423|0.10667342857143|294.75|2024-02-11|-0.5|1991-07-14|1|1992-01-19
2024-03-03 22:47:28|WEEKLY|10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|705.66393621087|42|47.251881579371|1.4853|1|2|1.31511|774.75|3.34494|83|3.3449356557205|83|39.48|0.13884|0.33444|0.37274997288782|0.66788731503122|199.36139294747|5004.7588817506|4465.4177692552|0.613|0.419|0.32689|31|11|0.0064487826086956|0.11553519367589|861.84997558594|2024-02-11|-0.31445|2008-10-12|1.11917|2002-01-06
2024-03-03 22:47:29|WEEKLY|10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|363.79722028697|12|19.234259904344|-0.0047|1|1|-0.00467|426|-0.02392|86|-0.05824486580873|27|25.83|0.12787|0.25978|0.56133672600974|0.75413903790989|505.20486168111|660.95386433501|864.97461928934|0.448|0.345|0.33868|29|10|0.0060692236842105|0.10592981578947|838|2020-07-12|-0.21205|2020-03-22|0.45384|2016-11-27
2024-03-03 22:47:30|WEEKLY|10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|10.068302192849|9|0.54125837245398|-0.1134|1|1|-0.11344|10.16|0.045|19|0.18528376562327|36|45.94|0.33705|0.43579|0.25212723204871|0.3715233245936|579.51794387542|352.16159319815|597.64703308422|0.588|0.294|0.18809|17|9|0.0035080861850444|0.065765956907478|31.85000038147|2014-05-04|-0.3116|2020-03-22|0.31915|2009-05-10
2024-03-03 22:47:30|WEEKLY|10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|22147.171487886|5|2103.3485536341|0.0311|1|1|0.03107|26550|-0.11472|30|-0.14875|13|28.58|-0.15088|-0.01111|-0.16112677821051|-0.1942308482233|16.264508540909|17.93823713439|25.301859281637|0.474|0.368|0.23751|19|5|-0.00068056672760512|0.077766508226691|122341|2013-09-29|-0.53972|2016-10-23|0.22568|2021-11-14
2024-03-03 22:47:32|WEEKLY|10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|599.82763440916|43|40.579602009349||0|0|0.16622|658.8|-0.21959|32|-0.2195859112229|32|44.68|1.15384|1.35776|2.1807525818374|3.5679321384166|864.9804856147|4297.0089242398|10979.999796549|0.579|0.368|0.33926|19|6|0.0075922109988777|0.11152074074074|726|2024-01-14|-0.28292|2008-10-19|0.4371|2015-11-08
2024-03-03 22:47:33|WEEKLY|10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|468.28528336065|12|23.539469383304|-0.0788|1|2|-0.12007|491|0.00718|58|0.007177447087106|58|47|0.36019|0.45414|0.9917327249052|1.2070422962011|621.97740837208|550.18390996124|1172.9574602027|0.385|0.308|0.18047|13|4|0.004876768488746|0.061346639871383|634.42999267578|2020-07-26|-0.1887|2022-05-01|0.20448|2022-08-14
2024-03-03 22:47:34|WEEKLY|10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|-20.453545795386|41|0.7237073647542||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|0.0019143512450852|0.055911874180865|44.849998474121|2021-07-04|-0.16459|2020-03-22|0.34799|2021-04-18
2024-03-03 22:47:35|WEEKLY|10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|1441.711308677|83|124.44752760184||0|0|0.65307|1531.4|1.10904|107|1.1090392049807|107|36.87|0.09579|0.16806|0.046271863981446|0.18038972366438|55.236287933454|400.58755123396|14584.762137277|0.579|0.368|0.26806|38|18|0.0051727714093055|0.093473122049899|1940|2024-02-11|-0.30715|1995-07-09|0.40793|2020-09-20
2024-03-03 22:47:36|WEEKLY|10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|15.023843125279|9|1.4420524187304|0.0994|1|1|0.09942|18.8|0.16176|42|1.8958333333333|86|45|0.76291|0.91931|1.7140960574421|2.2708973199077|4819.2596596081|4481.5802461825|1056.1797493953|0.471|0.353|0.23102|17|8|0.0049826778783959|0.078508990944373|56.75|2021-03-07|-0.22794|2020-03-15|0.39516|2021-02-21
2024-03-03 22:47:37|WEEKLY|10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|-15.830453666252|33|0.54348446005|0.2253|-1|1|0.22527|14.1|0.59563|39|0.59563356496262|39|41.67|0.11806|0.20952|0.27939641999701|0.3348905927498|555.04982046045|664.38023132775|300.00002029094|0.5|0.444|0.19867|18|7|0.002525831202046|0.064920652173913|36.150001525879|2021-07-04|-0.20679|2020-03-15|0.28884|2009-05-10
2024-03-03 22:47:38|WEEKLY|10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|19.475215643162|4|1.8994354100482|-0.0025|1|1|-0.00252|23.74|-0.31419|7|0.074554196291446|21|13.1|0.08083|0.15028|0.11067620094097|0.152231504444|7253.8105448841|182059.33672831|2373999.8643468|0.857|0.746|0.12306|126|28|0.0099861064087062|0.10622867593712|26|2024-02-25|-0.5|1993-10-17|1|1993-10-03
2024-03-03 22:47:39|WEEKLY|10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|74.454251991906|17|2.4468225166578|0.0634|1|2|0.02854|82.9|0.0472|45|0.047197592982398|45|35.62|-0.04961|0.01443|-0.034845148048288|-0.017555853099959|62.102616730765|82.441219327894|95.705378546816|0.571|0.429|0.15117|21|7|0.0005009554973822|0.044316230366492|124|2010-01-10|-0.19048|2015-08-23|0.18565|2021-04-25
2024-03-03 22:47:40|WEEKLY|10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP|109.91026152529|83|6.6660528298473|1.2126|1|1|1.21263|117.55|-0.24768|10|1.2876318538228|93|52.12|0.251|0.3174|0.31399828725578|0.55463808163577|1037.1950162506|758.51554556453|345.02496068298|0.706|0.353|0.2872|17|12|0.0031882334710744|0.093461952479339|137|2023-10-01|-0.34677|2020-03-22|0.31519|2009-05-24
2024-03-03 22:47:41|WEEKLY|10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|3.7396421822885|10|0.24906285787032|-0.0535|1|1|-0.05345|4.25|-0.00719|31|-0.0071942947864433|31|40.18|-0.03586|0.04042|-0.036252706616073|-0.036252706616073|81.614072665016|81.614072665016|61.239192578655|0.455|0.455|0.1895|11|4|-0.00021807095343681|0.061910110864745|8.4700002670288|2017-11-05|-0.13611|2018-02-11|0.18991|2017-10-29
2024-03-03 22:47:43|WEEKLY|10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|-31.142339765032|29|0.72244677907889||0|0|-0.02293|29|-0.0241|28|-0.024096346780546|28|46|-0.00752|0.05453|0.10953947241314|0.15108247325511|230.19661197607|212.87186783139|371.31882474354|0.563|0.375|0.13653|16|7|0.0022273952879581|0.042181989528796|51.5|2021-07-04|-0.15294|2022-07-03|0.17761|2017-01-08
2024-03-03 22:47:44|WEEKLY|10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|-1.8666756767468|41|0.11880243648865||0|0|0.18519|1.54|-0.28947|17|-0.28947371251506|17|34.2|-0.05386|0.07352|0.0056903050593091|0.13871451483252|75.337951352618|124.19298960242|96.855341479501|0.4|0.3|0.34819|10|2|0.0022588219895288|0.096234397905759|6.3800001144409|2021-02-28|-0.23962|2019-05-26|0.34875|2021-02-07
2024-03-03 22:47:44|WEEKLY|10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|-5.6308680892164|20|0.30310628213903|-0.0038|-1|1|-0.00382|5.25|0.02348|49|0.023483342940064|49|64.13|0.13176|0.1795|0.13333466884712|0.20465189568468|190.93443274056|195.26707611196|111.94029714173|0.75|0.5|0.22014|8|5|0.0011442669172932|0.065983383458647|9.579999923706|2018-07-01|-0.14051|2018-08-19|0.20235|2022-11-13
2024-03-03 22:47:45|WEEKLY|10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP|211.33272159034|205|20.720165170608||0|0|10.86162|261.5|-0.40559|4|-0.010380655734627|23|29.32|-0.07964|0.04517|0.050406277555418|0.13398603521512|66.976835584793|137.41576944418|2341.09219529|0.632|0.421|0.2416|19|8|0.0060311957950066|0.084770354796321|284|2024-02-25|-0.19951|2011-11-27|0.36842|2018-08-19
2024-03-03 22:47:46|WEEKLY|10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP|-0.61071292125241|22|0.030548008641904|-0.1308|-1|1|-0.13084|0.605|-0.14719|5|-0.07599997520446|9|20.84|-0.02281|0.04312|0.10529469616591|0.24562396285729|153.11360175606|297.50823815118|293.68932930742|0.406|0.25|0.15539|32|9|0.0027227034883721|0.052395450581395|0.86000001430511|2019-07-07|-0.25607|2020-03-15|0.23343|2013-01-27
2024-03-03 22:47:48|WEEKLY|10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|-3.2383106942722|96|0.19642858283703||0|0|0.47184|2.72|0.98077|72|0.9807693401032|72|37.63|-0.00098|0.18126|0.11161034609681|0.13393283449539|62.971083113247|60.02319399802|99.63369998559|0.5|0.375|0.23379|16|6|0.0025520516499283|0.073564218077475|7.1999998092651|2022-02-06|-0.77778|2011-04-24|0.2293|2021-03-21
2024-03-03 22:47:49|WEEKLY|10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|68.431003993138|30|1.4556986494707|-0.0408|1|1|-0.04084|72.8|-0.09209|6|0.091051792269914|20|31.16|-0.02321|0.01155|0.038953701858441|0.097174400787335|138.05891881838|155.86085252807|113.13132055634|0.526|0.263|0.14319|19|9|0.00073980676328502|0.04795038647343|112.19000244141|2014-03-09|-0.12922|2018-10-14|0.12694|2014-12-07
2024-03-03 22:47:50|WEEKLY|10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|-16.088421340694|43|0.41487374196009|0.0976|-1|1|0.09763|15.25|-0.07143|11|-0.071428631313926|11|25.68|-0.07737|-0.03276|-0.048020807654136|-0.056045511391375|37.757587732138|48.118361888301|212.3955482535|0.643|0.429|0.14565|28|14|0.0017197634691196|0.050685926412615|26.39999961853|2021-05-09|-0.16867|2020-03-15|0.18345|2009-12-20
2024-03-03 22:47:51|WEEKLY|10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|128.52125329803|2|13.326248900656|0.0507|1|1|0.05075|176|0.64704|59|0.64703680230419|59|24.55|-0.10493|-0.01672|-0.056775335340137|0.033640657675006|17.329507793244|114.49471977135|1490.2624364658|0.645|0.387|0.25278|31|12|0.0055083070866142|0.087409947506562|183|2023-11-26|-0.20496|2015-02-22|0.26544|2015-03-01
2024-03-03 22:47:51|WEEKLY|10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|5998.6564482906|36|351.71710456085|0.3497|1|2|0.29375|6565.7002|-0.07992|58|-0.079919555808158|58|41.28|0.0945|0.14597|0.092473695584867|0.22083768700994|161.16760398809|649.06882947057|2735.7084147136|0.639|0.417|0.2029|36|22|0.0031932478632479|0.068149355687048|8066.8540039062|2019-11-03|-0.18495|2001-03-11|0.52638|2007-12-16
2024-03-03 22:47:53|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
2024-03-03 22:47:54|WEEKLY|10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|24.538778003289|8|1.6143668126362|0.2809|1|2|0.26187|28.43|0.17563|89|0.025605428638582|27|46.8|0.04547|0.12843|0.052660396001076|-0.0088249795523583|115.35776634252|98.12421114|61.656907241058|0.6|0.4|0.27232|5|1|-0.00032485477178423|0.085216514522822|46.576999664307|2019-07-28|-0.30767|2020-03-22|0.20768|2021-05-16
2024-03-03 22:47:55|WEEKLY|10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|578.85568214471|77|56.523112055279||0|0|0.60888|731.7|-0.31684|13|0.17641089399601|70|31.2|-0.26098|-0.14771|-0.19789164094793|-0.1384169291142|43.941802951186|64.32139316|227.3875083019|0.6|0.4|0.31382|5|2|0.0049970689655172|0.092809612068966|788.95001220703|2024-03-03|-0.29637|2020-03-22|0.19287|2020-01-19
2024-03-03 22:47:56|WEEKLY|10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|127.41076554328|107|5.6130781522406|0.9818|1|2|0.91601|146|-0.10435|17|-0.032818548030464|41|50.23|0.03099|0.09039|0.023453342858707|0.0020338048347056|114.95851270979|100.428682788|321.44431062488|0.538|0.231|0.14141|13|6|0.002003860342556|0.044805704874835|148|2024-03-03|-0.1594|2020-03-15|0.10194|2012-06-17
2024-03-03 22:47:56|WEEKLY|10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|-0.70314801570565|37|0.031583713986395|-0.0154|-1|1|-0.01538|0.66|-0.15584|24|-0.15584416589722|24|44.38|0.02981|0.09836|0.098959773476356|0.15970150758498|109.10788537047|139.37766653308|68.750004268561|0.563|0.438|0.25023|16|9|0.00098022788203753|0.082751675603217|1.0299999713898|2009-11-29|-0.26667|2011-09-25|0.25|2013-11-24
2024-03-03 22:47:58|WEEKLY|10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|19.518335531138|43|1.5644992262178|0.9347|1|1|0.93465|22.5|-0.40646|14|0.63900766477981|45|37.98|0.35248|0.60886|0.99866116436081|1.7966794090104|7347.9320809024|26607.269074542|2249999.893125|0.463|0.268|0.36615|41|15|0.011275666041276|0.11006743589744|24.760000228882|2024-02-25|-0.5|1993-09-05|1|1993-08-29
2024-03-03 22:47:59|WEEKLY|10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|447.34979825763|36|35.555061133062||0|0|0.12792|507.45|1.02112|86|1.021115702694|86|51.86|0.27656|0.38109|0.6544810962283|1.021115702694|260.2899392|202.112|103.25567191018|0.286|0.143|0.30418|7|2|0.0020872110552764|0.089732361809045|1303.1500244141|2018-06-17|-0.44574|2020-03-22|0.27584|2020-06-07
2024-03-03 22:48:00|WEEKLY|10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP|100.53882795419|66|7.6537240152702|1.508|1|2|1.2905|123|0.19127|69|0.027173254461001|16|42|0.11867|0.18134|0.13319323351788|0.21249488704394|223.26000684081|182.11465750865|1413.7931344436|0.529|0.235|0.166|17|8|0.0046026444159178|0.053666110397946|127|2023-12-17|-0.16747|2022-07-24|0.86552|2014-08-03
2024-03-03 22:48:01|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
2024-03-03 22:48:02|WEEKLY|10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|161.70217642526|32|22.30362439349|0.4468|1|2|0.39397|189.65|-0.15969|83|-0.15969416577649|83|47.45|0.0953|0.16481|0.26067616635592|0.38125539163577|257.02770703656|252.4809844912|77.534746183213|0.636|0.364|0.30117|11|5|0.002611808318264|0.11043065099458|1440|2018-02-04|-0.44499|2020-03-22|0.32551|2020-06-21
2024-03-03 22:48:03|WEEKLY|10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|-3.3501013669119|43|0.17761708482444||0|0|0.11377|2.96|-0.15657|12|-0.15656568636494|12|37.14|-0.03169|0.0356|0.018194358030456|0.13670861329878|87.359011275003|184.72732678982|330.72626829363|0.643|0.429|0.1807|14|5|0.0028517971530249|0.060656227758007|4.4400000572205|2021-07-18|-0.15748|2018-11-11|0.1746|2015-09-06
2024-03-03 22:48:04|WEEKLY|10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|-7.5050626660871|96|0.44335152942914|0.182|-1|1|0.18204|6.65|1.05887|77|1.0588696788509|77|38.61|0.10891|0.21682|0.22268581320484|0.3788503216043|520.3794913635|724.38178998408|426.28207303128|0.833|0.5|0.30726|18|11|0.0038681012658228|0.094654860759494|14.840000152588|2014-01-19|-0.22149|2014-12-14|0.43911|2009-04-26
2024-03-03 22:48:05|WEEKLY|10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|1082.8625747239|37|86.165510361409|0.029|1|1|0.02897|1115.3|-0.25754|26|-0.25753596090235|26|22.44|-0.05734|0.12276|-0.029482710090567|-0.029482710090567|87.04134997858|87.04134997858|661.46731794724|0.333|0.333|0.25139|9|3|0.010126260504202|0.091390966386555|1511|2022-01-16|-0.22616|2020-03-22|0.28089|2021-02-14
2024-03-03 22:48:06|WEEKLY|10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|510.2516239727|190|42.92451280819||0|0|13.22997|620|0.09985|37|0.099848652826951|37|43.53|-0.01191|0.06257|0.017625018866523|0.19016063831182|72.303271848775|187.85070678231|9841.2695433217|0.471|0.294|0.23811|17|7|0.0062620667384284|0.078801173304629|659.5|2024-03-03|-0.20707|2008-11-23|0.23567|2008-11-30
2024-03-03 22:48:07|WEEKLY|10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|-3252.0235674903|14|192.30707024708|0.039|-1|1|0.03904|2757|-0.05402|62|0.39522058823529|60|48.87|0.21482|0.3116|0.2720088791733|0.41250500407853|565.88829301628|786.23452932723|264.21713369078|0.533|0.367|0.23042|30|11|0.0021683231913455|0.075715720081136|11173.280273438|1998-05-24|-0.275|1998-08-30|0.35999|2009-03-15
2024-03-03 22:48:09|WEEKLY|10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|2509.8841111411|26|247.10433972558||0|0|0.10947|2955.45|0.3343|94|0.88915125573599|66|56.43|0.26147|0.2963|0.42267138975492|1.0003245748088|388.03194558486|398.8940225|288.94266233705|0.714|0.286|0.26291|7|5|0.0038637142857143|0.088619357142857|5550|2021-10-17|-0.21621|2020-03-29|0.201|2018-04-29
2024-03-03 22:48:09|WEEKLY|10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|-21.336666199251|22|1.1108940730094|-0.0501|-1|1|-0.05008|19.5|-0.11259|10|-0.11258515440875|10|32.73|0.01055|0.07447|-0.083249754219859|-0.039477925846733|15.728376753397|52.572303018965|448.27587189676|0.615|0.346|0.25374|26|13|0.0036383142201835|0.083236708715596|24.489999771118|2022-06-12|-0.5954|2007-06-24|0.34951|2008-11-09
2024-03-03 22:48:10|WEEKLY|10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|-3.4422557166199|7|0.29971813627761|0.0675|-1|1|0.06752|2.9|0.10884|42|0.10883511112151|42|31.06|-0.1288|-0.01542|0.010200239443832|-0.035666723973164|90.155625075069|65.89934316473|44.140030739666|0.563|0.438|0.25219|16|4|0.00018375745526839|0.086121073558648|11.539999961853|2014-11-02|-0.16989|2020-12-13|0.59126|2021-02-07
2024-03-03 22:48:11|WEEKLY|10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|191.25614976175|9|16.126697874608|-0.0598|1|1|-0.05983|223.15|0.17262|46|0.17262045923755|46|46.12|0.10556|0.27333|0.17399535978105|0.3382365138139|153.60688861775|407.30503049732|293.61841302169|0.727|0.424|0.30753|33|17|0.0032543006535948|0.10062635947712|347.70001220703|2014-11-09|-0.8084|2016-02-07|0.57895|1999-02-14
2024-03-03 22:48:12|WEEKLY|10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|121.75040467406|57|6.2568277461453|-0.0906|1|2|-0.15182|128.5|-0.14966|45|-0.14966007838246|45|35.21|-0.01975|0.08821|-0.089676559716178|-0.024128610526162|30.021875366047|79.261486642154|323.43317765054|0.526|0.368|0.24596|19|4|0.0033593655172414|0.083129696551724|205|2022-04-03|-0.21754|2011-11-27|0.29858|2021-07-18
2024-03-03 22:48:13|WEEKLY|10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|74.879277102376|32|6.6062169455813|0.1089|1|1|0.10894|90.6|-0.26667|11|-0.12244897959184|24|42.94|0.11643|0.16363|0.22434626630042|0.32442267548769|393.65434286278|398.16821768475|518.60333162615|0.529|0.353|0.21044|17|7|0.0034147043363995|0.069123455978975|170.5|2021-09-26|-0.182|2018-10-14|0.27205|2022-11-06
2024-03-03 22:48:14|WEEKLY|10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|707.53436639|26|31.85864234064|-0.0862|1|1|-0.08622|745.05|0.03303|38|-0.12662551963092|14|41.89|0.59587|0.75544|1.0414361831457|1.5786670396399|-434.65688349575|8920.4571914055|9933.9998372396|0.657|0.457|0.28602|35|15|0.005304708249497|0.10334225352113|1264.6500244141|2021-12-19|-0.23913|1999-10-31|0.47403|2004-09-12
2024-03-03 22:48:15|WEEKLY|10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|317.75881534849|17|24.411019710313|0.1833|1|2|0.15091|354.25|0.12082|76|1.17385904669|86|40.92|-0.11356|0.01412|-0.049620243239193|0.12256795187677|2.6466062613159|261.71594877476|896.83544303798|0.676|0.351|0.29182|37|17|0.0032129019607843|0.091650764705882|516|2022-04-24|-0.36075|2008-10-12|0.52256|2007-11-18
2024-03-03 22:48:16|WEEKLY|10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|1060.3385768604|78|77.387141046545||0|0|1.25409|1308.05|-0.28257|12|0.12745690249213|65|38.81|0.08123|0.2136|0.25966942545896|0.44275940649687|717.25874598324|3930.9663975309|17487.300073432|0.622|0.432|0.31255|37|14|0.0052858162590879|0.091920627891606|1333|2024-03-03|-0.33569|2000-06-18|0.47036|1999-12-19
2024-03-03 22:48:17|WEEKLY|10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|-2.5643439538042|103|0.16135118073473||0|0|0.34853|2.43|-0.07016|21|-0.070160253952837|21|54.13|0.09776|0.16482|0.12273540558711|0.12322552643958|251.06820498781|176.94481705161|87.852495960632|0.625|0.375|0.2092|16|8|0.00086259297520661|0.064220051652892|5.5|2017-03-12|-0.26512|2008-11-16|0.29364|2009-07-05
2024-03-03 22:48:19|WEEKLY|10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP|1276.5920383831|76|130.982617461|1.3885|1|1|1.38846|1578.65|5.92435|92|5.9243451817539|92|59.33|1.75035|2.08868|5.9243451817539|5.9243451817539|692.435|692.435|1452.9682487285|0.333|0.333|0.34658|3|1|0.013157509881423|0.10902889328063|1764|2024-02-18|-0.36714|2020-03-22|0.23232|2021-11-14
2024-03-03 22:48:20|WEEKLY|10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP|127.1729292257|35|16.355478198155|1.3555|1|1|1.35549|163|0.04155|62|0.79966963233435|70|48.33|0.09047|0.16764|0.11985165516806|0.20619455048443|211.59110919551|250.92951505389|948.22568316421|0.6|0.4|0.1282|15|5|0.0037253754940711|0.04692906455863|187|2024-02-04|-0.19058|2023-11-19|0.2068|2019-11-17
2024-03-03 22:48:20|WEEKLY|10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|1182.5797705325|43|124.62914216079|0.9633|1|2|0.89269|1464.75|-0.02111|63|0.8964749556448|60|33.07|0.07542|0.17409|0.13451351321237|0.15757349103151|967.35796206372|447.09166915975|860.45352567852|0.6|0.333|0.30894|45|17|0.0038435751633987|0.10368675163399|1598.9000244141|2024-01-14|-0.2998|2020-03-22|0.47385|1999-05-16
2024-03-03 22:48:21|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
2024-03-03 22:48:22|WEEKLY|10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|4042.9551079784|191|321.78595295805|1.7568|1|1|1.75675|4901.6001|-0.12395|21|-0.11008721608721|12|40.12|0.14803|0.24318|0.18748112140066|0.33519736563754|462.85620976591|987.84550240345|35882.870808266|0.545|0.364|0.21557|33|12|0.005231393659181|0.0763464332893|5250|2024-02-25|-0.27963|1998-05-17|0.45598|2002-01-20
2024-03-03 22:48:24|WEEKLY|10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|-4.3121715961475|22|0.27592828575893||0|0|-0.09706|3.549|0.34344|19|0.34343849889761|19|28.83|-0.0568|0.01736|-0.0029137401770292|0.012732148819165|78.734910791997|97.655822929474|70.138341204131|0.458|0.375|0.21489|24|6|0.0010163394109397|0.071240701262272|6.9200000762939|2010-12-19|-0.21858|2020-03-15|0.492|2020-06-14
2024-03-03 22:48:25|WEEKLY|10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|-3425.596696893|46|133.7245535645|-0.0818|-1|1|-0.08184|3133|-0.2267|11|-0.22670226969292|11|43.17|0.17174|0.23314|0.20170994635301|0.3180608716602|648.10058565897|452.21229123466|935.22388059701|0.625|0.333|0.19823|24|12|0.0029666234967623|0.063035097132285|11520|2015-01-04|-0.1953|2020-03-22|0.19464|2016-01-31
2024-03-03 22:48:25|WEEKLY|10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|725.3875945803|63|35.370801806567||0|0|1.4259|843|0.14828|52|0.065274151436031|56|34.05|-0.01539|0.03077|0.0093886963645793|0.040377679280877|100.78623904686|124.47310045146|143.36734693878|0.524|0.333|0.12952|21|8|0.00093473616473616|0.039473371943372|870|2009-10-18|-0.15122|2013-05-12|0.16667|2023-09-17
2024-03-03 22:48:26|WEEKLY|10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|-78.626707021782|38|2.4526935702198||0|0|0.14458|71|0.0586|57|-0.1432028411471|11|33.36|0.00438|0.05761|0.073960189149745|0.14913810032396|197.24559884227|304.02590152788|330.69400219234|0.636|0.409|0.16482|22|10|0.0023955123216602|0.053877535667964|260.00900268555|2017-10-22|-0.14922|2020-03-15|0.2571|2009-05-10
2024-03-03 22:48:27|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
2024-03-03 22:48:29|WEEKLY|10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|-53.359312381969|71|2.2982643240582||0|0|0.16209|45.75|-0.05464|50|-0.054635341346629|50|39.43|0.2021|0.3697|0.36895099932746|0.55575362328247|211.88082648514|264.44387644752|146.49375815112|0.714|0.5|0.23351|14|7|0.0023604019292604|0.066334839228296|132.51571655273|2020-07-12|-0.40625|2020-07-19|0.58758|2020-07-05
2024-03-03 22:48:30|WEEKLY|10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP|-80486.94383857|22|6628.9812795234||0|0|0.11391|59900|0.29997|61|0.2999677198442|61|30.75|0.11936|0.17709|0.35193999746909|0.35088772187773|246.74819129156|182.23109457|148.17563388992|0.75|0.5|0.49287|4|2|0.0093164583333333|0.13183395833333|210600|2021-08-15|-0.43352|2021-08-22|0.76357|2021-08-15
2024-03-03 22:48:30|WEEKLY|10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP|3412.3488049614|40|382.23077768306||0|0|0.64356|3586.8999|-0.45377|20|0.41159166734249|25|55.6|0.19493|0.31296|-0.021090625725078|0.41159166734249|77.10528057|141.159|292.53352615295|0.4|0.2|0.25139|5|2|0.0048752050473186|0.085656687697161|4614.2001953125|2024-02-04|-0.19599|2022-05-22|0.23012|2020-06-07
2024-03-03 22:48:31|WEEKLY|10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|-284.30348004712|76|25.996271904973||0|0|0.3219|257|0.21149|93|0.21149416315174|93|36.08|-0.17946|0.02085|-0.045208125864422|0.057243719689823|2.8254290526598|25.502854313531|3.6763181052813|0.45|0.3|0.32956|40|9|0.0028333399209486|0.096778241106719|7582.2099609375|1995-02-19|-0.58335|2002-07-28|1.27266|2001-05-27
2024-03-03 22:48:32|WEEKLY|10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|-24.319424341441|103|0.69467006270889|0.3319|-1|1|0.33187|22.85|0.89648|76|0.89647555451682|76|55.08|0.15091|0.18673|0.12026621856652|0.1506441388724|159.61408013811|150.56339553899|77.405149143418|0.583|0.417|0.16754|12|7|0.00054636959370904|0.054671100917431|71.629997253418|2011-06-12|-0.21348|2020-03-22|0.19037|2021-02-21
2024-03-03 22:48:34|WEEKLY|10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|31.664729754802|11|1.6917573078882||0|0|0.04553|36.74|-0.01414|76|-0.10975295544781|22|42.68|-0.01712|0.02708|0.062067030409851|0.19125958960402|111.40353941327|172.08287537287|233.8191369105|0.474|0.263|0.2043|19|8|0.0019315956151035|0.064983507917174|52.169998168945|2020-10-04|-0.20868|2008-10-12|0.24982|2009-04-19
2024-03-03 22:48:35|WEEKLY|10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP|-34050.01802305|29|2933.3393410167|0.375|-1|1|0.375|24500|0.06989|27|0.069887154155212|27|40.81|0.281|0.4866|0.55761892774915|1.0514724882324|120.9251693468|503.83148820758|534.93449781659|0.5|0.313|0.44512|16|7|0.0069332158590308|0.13668543318649|98800|2021-09-05|-0.39071|2023-05-14|0.58684|2020-03-22
2024-03-03 22:48:35|WEEKLY|10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|2560.2066470116|30|185.0394347201|0.3162|1|2|0.28285|3110.2|0.59804|51|0.59804035140172|51|49.67|0.14701|0.22749|0.59804035140172|0.59804035140172|159.804|159.804|221.90353919432|0.333|0.333|0.17987|3|0|0.0054867415730337|0.067397584269663|4064|2021-09-05|-0.11513|2021-10-03|0.1921|2021-07-18
2024-03-03 22:48:36|WEEKLY|10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP|-10.384632870995|65|0.78060076263516|0.227|-1|1|0.22703|8.75|0.20577|25|0.20576916180229|25|24.25|-0.15903|-0.06953|0.20576916180229|0.20576916180229|120.577|120.577|114.50469230071|0.25|0.25|0.3358|4|2|0.0031357142857143|0.10933204968944|18.686870574951|2021-08-01|-0.21527|2021-10-24|0.18229|2023-11-05
2024-03-03 22:48:37|WEEKLY|10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|-79.802236839948|8|3.3311449490496|-0|-1|1|0|70.7|0.59955|116|0.59954741465802|116|32.21|-0.00466|0.08571|0.19008088935447|0.28492307442661|464.12697957203|574.29222077374|501.41840450697|0.458|0.333|0.17844|24|9|0.0033080384615385|0.057885666666667|93.5|2023-06-04|-0.13939|2009-06-14|0.59294|2016-08-28
2024-03-03 22:48:38|WEEKLY|10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|86.531872670155|96|6.1550560639603|0.9325|1|1|0.93246|102|-0.11993|17|-0.037238160852857|21|26.8|-0.04156|0.02173|0.015970511186119|0.02646733324436|109.49352735079|117.28624550862|784.61538461539|0.44|0.28|0.14937|25|7|0.0034964705882353|0.05040539869281|115.5|2023-12-24|-0.19863|2012-07-29|0.27485|2020-03-29
2024-03-03 22:48:39|WEEKLY|10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|29.155318309802|15|0.76046272755602|-0.0475|1|1|-0.04747|30.1|0.01095|59|-0.025914588228426|23|35.67|0.01281|0.04665|-0.033534935566425|-0.0036468247374628|56.331733385191|90.339947630219|156.12032836865|0.619|0.333|0.1502|21|11|0.0011352162516383|0.045388191349934|67.709999084473|2013-07-14|-0.12985|2011-08-07|0.18032|2011-05-08
2024-03-03 22:48:40|WEEKLY|10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|3105.8905962739|12|248.94032428516|0.1285|1|1|0.12854|3670.3|||-0.025914588228426|23|72.33|1.9162|2.0929|0|0|100|100|510.18903590079|0|0|0.3243|3|1|0.0095390789473684|0.10065578947368|4173.9501953125|2022-10-09|-0.1947|2020-03-15|0.26911|2021-06-06
2024-03-03 22:48:41|WEEKLY|10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|-4.8253959704932|13|0.23048619838036||0|0|0.04279|4.25|0.0254|54|0.025404188326235|54|33.59|0.02185|0.19213|0.37270493407063|0.45980031958883|1095.8601618233|1073.9074334841|2428.5714699297|0.455|0.364|0.27627|22|8|0.0073236484687084|0.09291844207723|6.8499999046326|2021-02-21|-0.54884|2012-09-23|1.18367|2010-01-17
2024-03-03 22:48:42|WEEKLY|10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|-19.585579641895|33|0.47019346827807|0.097|-1|1|0.09701|18.15|-0.06975|5|-0.069748452495019|5|36.55|-0.05029|0.05732|0.027498378211344|0.096761568086891|100.19669957552|132.62173420897|57.291664910637|0.4|0.25|0.16015|20|8|5.1336828309305E-5|0.045127418086501|41.250270843506|2018-01-21|-0.31429|2015-03-01|0.46504|2015-02-22
2024-03-03 22:48:44|WEEKLY|10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|607.54468428544|16|39.151771904854|0.5038|1|2|0.35662|738|-0.34155|6|0.12327964134128|52|39.68|0.04663|0.1112|0.037620294532923|0.19122536358907|94.412425569164|197.43957996652|1030.7262789492|0.579|0.263|0.19225|19|9|0.004068400520156|0.066148673602081|746|2024-03-03|-0.17221|2018-07-15|0.19236|2023-10-15
2024-03-03 22:48:44|WEEKLY|10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|782.00612074773|43|86.472955681748|1.2115|1|2|1.09843|1115|0.44677|44|-0.060672211210048|12|48.67|0.59384|0.84332|0.36217609083648|0.36784061099895|414.16545913319|227.09131445713|1560.0951181697|0.556|0.333|0.34885|9|3|0.0088035416666667|0.1087310625|1130|2024-03-03|-0.32983|2020-03-22|0.38655|2020-06-21
2024-03-03 22:48:45|WEEKLY|10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|1190.0025307091|12|70.24679653391|-0.0485|1|1|-0.04849|1295|0.29555|81|0.018450184501845|64|33|-0.02852|0.00359|-0.026152733405218|-0.053910439056795|73.51982818829|74.96327932731|122.16981132075|0.6|0.333|0.14462|15|10|0.00089990118577075|0.053544841897233|2417|2019-11-10|-0.12351|2015-12-13|0.13636|2014-11-23
2024-03-03 22:48:46|WEEKLY|10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|-2.6192699084843|23|0.27586358673603||0|0|0.29845|1.81|1.89495|51|1.8949453560693|51|32.38|0.0443|0.13192|1.8949453560693|1.8949453560693|289.495|289.495|20.924855752619|0.125|0.125|0.43317|8|1|-0.00070419928825623|0.14821202846975|53.380001068115|2021-02-21|-0.20918|2019-04-21|0.37575|2020-06-21
2024-03-03 22:48:47|WEEKLY|10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|-1823.137399837|58|66.166346002871||0|0|0.10986|1644.75|0.67039|123|0.67039074577319|123|58.67|0.31828|0.54209|0.96735216066682|1.202223275852|2787.7872746048|3515.4946716328|10604.448586256|0.5|0.417|0.23148|12|4|0.0074811957950066|0.082819908015769|2377|2022-09-18|-0.16946|2020-03-15|0.36273|2013-11-10
2024-03-03 22:48:48|WEEKLY|10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|1751.5531392917|11|167.37814830935|-0.0809|1|1|-0.08092|1934.15|0.31918|75|0.3191847830034|75|62.78|0.30724|0.46426|0.93535795913698|0.93535795913698|815.93572620637|815.93572620637|992.89014071533|0.444|0.444|0.28015|9|3|0.0057835304347826|0.097970452173913|4848.7998046875|2021-11-14|-0.18545|2018-11-11|0.36166|2018-11-04
2024-03-03 22:48:49|WEEKLY|10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|39.213480087629|56|1.674917981738||0|0|0.05867|39.7|-0.0982|13|-0.098199253037922|13|33.76|-0.09145|-0.05014|-0.023219042979642|-0.0042783237957021|56.397423944754|72.714815127682|214.82684927672|0.571|0.429|0.16072|21|8|0.0015928403141361|0.04935609947644|59.400001525879|2019-10-20|-0.17428|2010-02-07|0.19589|2009-05-10
2024-03-03 22:48:50|WEEKLY|10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP|-1.9147380916087|19|0.07342491021539|0.0092|-1|1|0.00916|1.73|0.01571|50|0.015706846947542|50|46|0.06456|0.13586|0.11176060510141|0.12471488722744|197.95636383064|159.539906544|80.841118423728|0.563|0.375|0.14153|16|6|0.00040851458885942|0.048505782493369|4.5999999046326|2014-06-08|-0.174|2020-03-15|0.2076|2018-03-04
2024-03-03 22:48:51|WEEKLY|10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|215.66539776579|2|18.194867411405||0|0|-0.05263|261|-0.22444|11|1.8981704477254|70|32.28|0.26389|0.46099|0.47719219067898|0.68834794499014|9409.1938777148|70118.815014168|2610000.0583387|0.511|0.404|0.28895|47|15|0.011911350461133|0.10608911725955|316.60000610352|2023-08-06|-0.5|1995-11-05|1.6|1997-07-13
2024-03-03 22:48:52|WEEKLY|10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP|-8797.1201017007|78|567.37336723358|0.5888|-1|1|0.58876|6950|1.37436|71|1.3743597448584|71|33.61|0.00269|0.37052|0.3821174622809|0.85271982337294|-33.054995228639|2038.8515349679|1311.320754717|0.556|0.389|0.49028|18|5|0.011300307917889|0.16089944281525|60369.6015625|2018-03-18|-0.60129|2018-03-25|0.94871|2015-11-01
2024-03-03 22:48:54|WEEKLY|10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|-100.30403125252|32|1.8666792197584||0|0|0.0082|96.8|0.0101|21|0.010102435056465|21|28.12|0.01812|0.09251|0.059025624411577|0.042222441139259|196.75220866848|142.16572533538|290.95281550911|0.5|0.346|0.15355|26|7|0.0026479002624672|0.055993792650919|301|2018-07-08|-0.24996|2015-02-22|0.37223|2015-03-01
2024-03-03 22:48:54|WEEKLY|10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP|-11.108046280198|22|0.86581128887918||0|0|-0.03013|8.89|-0.21474|16|-0.21474064657211|16|53.67|0.13783|0.17224|0.055261641582518|0.14034884003044|96.462032821123|120.5775410264|51.150752431513|0.667|0.5|0.26129|6|4|-0.00015093294460641|0.077001836734694|44|2020-03-08|-0.54117|2022-01-02|0.16536|2022-07-24
2024-03-03 22:48:55|WEEKLY|10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|-243.68330060029|94|13.381491818206||0|0|0.2526|208.75|0.21382|78|0.2138199929787|78|52.25|-0.1229|0.01866|0.13971255029683|0.13971255029683|129.34587302|129.34587302|168.95993107548|0.5|0.5|0.33584|4|1|0.0029727152317881|0.083831655629139|408|2021-12-05|-0.21503|2020-03-22|0.19365|2020-02-02
2024-03-03 22:48:56|WEEKLY|10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|-13.832253277895|49|0.99594760807872||0|0|0.17126|11.42|-0.18807|12|-0.18806761050644|12|30.04|-0.08582|0.03523|0.12524717145943|0.34439563952841|173.38850217334|454.76019320633|295.09044997411|0.458|0.25|0.27208|24|7|0.0035825487646294|0.092598517555267|42.049999237061|2015-05-17|-0.23994|2015-07-05|0.51|2015-05-17
2024-03-03 22:48:57|WEEKLY|10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|1.4786263210215|5|0.045178806747892|-0.0316|1|1|-0.03165|1.53|-0.04422|35|-0.044216071369962|35|54.46|0.00215|0.04542|0.051492988054647|0.070008931311769|127.80353913366|135.90338061852|172.88135456237|0.538|0.462|0.09487|13|6|0.001012893258427|0.033806460674157|1.9800000190735|2019-09-08|-0.1|2020-03-22|0.10465|2017-12-31
2024-03-03 22:48:59|WEEKLY|10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|18.487127977086|12|0.62095746812784||0|0|0.04293|20.65|0.06805|36|0.06804731624191|36|25.9|-0.02922|0.01075|-0.054058994923459|-0.044014827131594|34.539592426205|56.24722604358|127.46912744456|0.586|0.379|0.13021|29|12|0.00093769028871391|0.043072598425197|29.567293167114|2021-05-16|-0.18436|2022-07-17|0.16033|2021-01-10
2024-03-03 22:49:00|WEEKLY|10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|136.87879669642|37|11.316362059188|0.8596|1|1|0.85955|170.8|1.775|88|1.7749982758991|88|37.04|0.0776|0.13612|0.14999240334415|0.33626207304612|267.36821681929|768.28038518219|3133.9451198034|0.739|0.435|0.23802|23|12|0.0055332432432432|0.081637038288288|178.30000305176|2024-02-25|-0.45574|2008-10-12|0.2449|2008-11-02
2024-03-03 22:49:00|WEEKLY|10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|-7.2033998904422|45|0.46554349876843|0.2189|-1|1|0.21892|7.1|0.03372|15|0.033719628895317|15|27.88|-0.04376|0.06262|0.093554385664581|0.17457402137861|159.79342994541|277.03970677749|261.02940551292|0.577|0.385|0.30482|26|11|0.0037836280884265|0.094763966189857|22.549999237061|2021-01-17|-0.31282|2018-09-09|0.41071|2020-06-07
2024-03-03 22:49:01|WEEKLY|10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|29.139291029568|38|2.0096502807645|0.2052|1|2|0.08848|32.6|-0.01182|50|-0.1180812073024|46|39.16|0.06074|0.12362|0.033290738467624|-0.0076215389742539|115.3219601126|81.835526234734|247.90874083512|0.632|0.316|0.21964|19|10|0.0024038540332907|0.073403431498079|47.549999237061|2021-07-25|-0.18018|2020-03-15|0.20968|2021-01-17
2024-03-03 22:49:02|WEEKLY|10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP|-4.3237119936489|6|0.45675182239899||0|0|-0.04407|3.08|-0.23416|12|-0.23415901825415|12|34.07|0.5193|0.67754|0.89941497535127|1.2987671788897|1993.8931569826|789.24907422114|121.73912879589|0.714|0.429|0.36391|14|5|0.0040913278008299|0.12071257261411|23.25|2017-09-03|-0.27823|2018-05-13|0.44764|2017-08-13
2024-03-03 22:49:04|WEEKLY|10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|27.056855299908|14|3.9610484113832||0|0|0.42259|39.42|-0.40446|9|0.35279945486281|57|40.13|0.1133|0.21437|0.1659663607608|0.27064577395182|293.12147077751|515.88567930852|168.82225920745|0.739|0.478|0.31164|23|12|0.0036083653846154|0.10726573717949|134.57356262207|2017-10-29|-0.49948|2019-08-18|0.44562|2008-11-30
2024-03-03 22:49:05|WEEKLY|10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|165.78231285954|59|9.4525621767021|1.057|1|2|0.962|194.14|-0.09993|21|-0.099934926378151|21|42.23|0.03103|0.14306|0.15646880530341|0.29283683253713|206.65400903618|370.00878955915|1213.3749961853|0.615|0.462|0.18755|13|3|0.0048359143327842|0.059929851729819|204.17999267578|2024-02-11|-0.19757|2020-03-22|0.35806|2020-04-26
2024-03-03 22:49:06|WEEKLY|10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|-2.5863620695521|29|0.28711774561836|0.4176|-1|1|0.41765|1.98|-0.21622|17|-0.2127659358607|25|30.46|-0.01411|0.06888|0.16996429652256|0.23990104643953|283.32146082664|390.06900785853|188.57143895156|0.458|0.375|0.26789|24|8|0.0030010276679842|0.088474861660079|12.755000114441|2013-04-28|-0.20479|2018-02-11|0.56693|2009-10-04
2024-03-03 22:49:07|WEEKLY|10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|-73.222667184661|20|5.1677634453945||0|0|-0.00747|59.35|-0.07035|18|-0.070351719814609|18|36.83|-0.02352|0.03297|-0.015528084744996|0.042303573794679|76.477031970853|113.85581186874|355.60213645896|0.5|0.278|0.2465|18|8|0.0031326539589443|0.080845249266862|105.98999786377|2022-11-06|-0.2789|2020-03-22|0.24601|2016-03-06
2024-03-03 22:49:07|WEEKLY|10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|160.92856222221|43|15.329207783933|0.6621|1|2|0.57356|205.35|2.82949|72|2.8294928826014|72|49.76|0.2216|0.33798|0.28012153565157|0.5499551202266|191.53164587496|578.39195033513|256.52716836343|0.647|0.412|0.32187|17|8|0.0035200900900901|0.10682129504505|242.85000610352|2021-07-25|-0.26916|2008-10-12|0.53704|2009-05-24
2024-03-03 22:49:09|WEEKLY|10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.6289597123518|98|0.047490953993705|0.0955|1|1|0.09554|1.72|-0.12|13|0.29754100647082|173|71.43|0.02367|0.06776|0.088770520719439|0.29754100647082|114.18352|129.754|123.74101052601|0.286|0.143|0.10198|7|2|0.00058182579564489|0.031879497487437|2.0999999046326|2019-08-25|-0.12973|2020-03-22|0.07971|2022-03-27
2024-03-03 22:49:10|WEEKLY|10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|5658.913681406|39|385.36210619799||0|0|0.91781|7000|0.35341|57|-0.060327194516786|30|29.39|0.08443|0.17269|0.18700877696197|0.25900325240283|3167.3080229514|2801.035985211|895.14066496164|0.633|0.429|0.12552|49|12|0.0027130784844384|0.047607726657645|12620|2017-05-21|-0.375|2020-03-22|0.6|2020-03-29
2024-03-03 22:49:11|WEEKLY|10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|-11147.659366371|4|570.88645545702||0|0|-0.00611|9718|-0.01176|27|-0.011761024971519|27|25.36|-0.0192|0.05503|0.025468942557369|0.078155386653958|135.95958940876|515.57676475031|606.3252919369|0.625|0.417|0.14734|72|31|0.0021068234007654|0.057104784034992|13706.08984375|2015-04-12|-0.58873|1998-10-04|0.39474|1998-04-19
2024-03-03 22:49:12|WEEKLY|10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|575.19579147811|86|42.076398771621||0|0|0.50908|714.7|-0.17504|18|0.51012131218344|88|44.84|0.22753|0.3217|0.33208925884098|0.48384252764951|635.35040623154|773.71009000076|847.10203738376|0.526|0.368|0.3201|19|8|0.0042882177161153|0.10322140875133|747.70001220703|2023-09-17|-0.41264|2008-10-26|0.29383|2013-11-03
2024-03-03 22:49:13|WEEKLY|10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP|-40.968127048402|32|0.27270914329069|0|-1|1|0|40.25|0.00404|23|0.0040383566751589|23|41.22|0.02779|0.0595|0.028679154882954|0.039236125202151|118.04581239765|123.63666226529|291.66666263543|0.444|0.389|0.06551|18|6|0.0015244243208279|0.021411190168176|44.799999237061|2023-07-30|-0.09807|2012-10-28|0.07542|2009-08-30
2024-03-03 22:49:15|WEEKLY|10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP|151.11634652749|40|9.711217824169||0|0|0.53219|178.5|-0.10965|46|-0.10964793785194|46|38.05|0.03752|0.13443|0.11778074526996|0.15634078374702|201.65654932639|180.14587581147|316.48935313964|0.474|0.316|0.21391|19|5|0.0028475196850394|0.072368937007874|195|2023-12-17|-0.20787|2020-03-15|0.23211|2016-02-21
2024-03-03 22:49:15|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
2024-03-03 22:49:16|WEEKLY|10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP|109.93885759564|20|3.0723980562801||0|0|-0.0823|111.5|-0.07296|5|-0.072961373390558|5|44.88|0.06998|0.09874|0.13073648994999|0.28512637438264|195.72456869808|231.73793922563|224.7983940124|0.588|0.294|0.13826|17|10|0.0015075191815857|0.042449514066496|203|2014-06-22|-0.15068|2011-05-22|0.17619|2015-10-18
2024-03-03 22:49:17|WEEKLY|10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|-15.599639542673|51|0.97631372392074||0|0|0.00863|13.78|-0.20819|4|0.29849074683412|95|48.06|0.15518|0.30029|0.50137086828498|1.072756158882|243.88005948568|608.17729822772|166.72715257785|0.438|0.25|0.22973|16|5|0.0020397191697192|0.077675311355311|40.069999694824|2013-12-08|-0.25445|2015-03-01|0.35|2016-05-01
2024-03-03 22:49:18|WEEKLY|10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP|64.469812738567|9|2.4100626747909|0.1527|1|2|0.0847|73|0.0074|18|0.0074036206453574|18|39.42|0.06345|0.13048|0.09252994023549|0.11771036884186|222.70253377586|214.80522152021|426.90057527195|0.579|0.421|0.15144|19|6|0.0026421268163804|0.051805112285337|80.099998474121|2018-06-10|-0.13636|2018-09-09|0.1746|2018-06-03
2024-03-03 22:49:20|WEEKLY|10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.58301519900809|44|0.077727688582846|0.515|-1|1|0.515|0.485|-0.35065|24|-0.35064933456444|24|32.75|-0.04483|-0.00173|0.21324262679451|-0.35064933456444|115.39793655|64.935|7.9769740195898|0.5|0.25|0.48068|4|3|-0.0096062068965517|0.14992051724138|10.5|2021-07-04|-0.24444|2022-07-17|0.39634|2022-12-11
2024-03-03 22:49:20|WEEKLY|10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|3.3851447187343|2|0.082956597731139||0|0|-0.01644|3.59|-0.12368|16|-0.12368421960736|16|45.65|0.00865|0.05646|0.017375490750353|0.027536366223143|107.91322227066|112.83154951397|206.32183301684|0.412|0.353|0.13483|17|4|0.0013783268983269|0.041949433719434|5.6409997940064|2013-07-14|-0.15766|2020-03-15|0.1369|2020-03-29
2024-03-03 22:49:21|WEEKLY|10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|152.60790996687|9|4.4640300110433||0|0|0.03086|167|0.01709|14|0.017092724687104|14|27.93|0.00953|0.07343|0.040613407073477|0.088046485788778|200.51708138949|396.63811892075|238.57142857143|0.554|0.375|0.1307|56|19|0.0014682315521628|0.047117697201018|636|2007-03-25|-0.28636|1998-06-07|0.41026|2009-04-19
2024-03-03 22:49:22|WEEKLY|10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP|14.793998738463|10|0.59866713804177|0.0577|1|1|0.05772|16.86|0.02805|76|-0.10446461700206|36|50.93|0.00511|0.05817|0.049675739494842|0.062918822660125|140.06038687627|126.32119826113|331.23772308297|0.667|0.4|0.20795|15|8|0.0027401940491591|0.06577447606727|32.866542816162|2016-07-31|-0.31744|2020-03-22|0.26576|2020-03-29
2024-03-03 22:49:23|WEEKLY|10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|2971.3067207063|44|245.23943456926||0|0|0.54989|3630.1499|-0.19827|20|1.1878777378544|107|44.06|0.5487|0.80127|1.0499983582543|1.7561507047327|16821.146690689|15295.146920252|7162.8845313425|0.667|0.394|0.2678|33|14|0.0043948830995324|0.090540060120241|3894.9499511719|2024-03-03|-0.25316|2008-11-23|0.3239|2009-05-24
2024-03-03 22:49:25|WEEKLY|10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP|-1.0953077604479|102|0.038041831290306|0.3139|-1|1|0.31391|1.036|-0.09006|6|-0.090062536756473|6|32.27|-0.02309|0.09026|0.087140041618297|0.086621176135288|212.97673615247|166.37819557496|177.70154472133|0.467|0.367|0.18614|30|8|0.00197|0.064024686623012|3.5829999446869|2005-04-03|-0.24434|2008-11-16|0.33285|2003-08-17
2024-03-03 22:49:26|WEEKLY|10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP|-14.480721299672|30|0.31795968979669||0|0|0.05921|14.3|-0.01611|49|-0.016113717956361|49|33.23|-0.01263|0.02824|-0.013103281885159|-0.0014589942688397|84.234373290095|96.528031461174|234.04255119893|0.5|0.409|0.08334|22|8|0.0014285526315789|0.031959263157895|16.950000762939|2022-09-18|-0.09552|2022-09-25|0.11785|2022-08-28
2024-03-03 22:49:26|WEEKLY|10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP|195.8840521976|6|20.288649267466|0.2882|1|2|0.18451|260|-0.56786|12|0.57316734185277|42|39.74|0.1394|0.26099|-0.0026398352528189|0.085242601091564|52.021445115376|150.49931849687|3217.8218125619|0.684|0.421|0.2472|19|9|0.0059778421052632|0.070155223684211|268|2024-02-25|-0.27642|2018-05-06|0.45991|2018-01-07
2024-03-03 22:49:27|WEEKLY|10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP|-2.3078123399724|52|0.18615840679343|0.5263|-1|1|0.52632|1.8|-0.26499|14|-0.26499034888985|14|41.25|-0.01935|0.05744|-0.086272266626912|-0.022914167086505|63.118080769653|87.221834822985|26.986505723047|0.5|0.375|0.30586|8|5|-0.0011580052493438|0.10103015748032|11.859999656677|2021-06-13|-0.2674|2023-01-15|0.34555|2019-11-24
2024-03-03 22:49:28|WEEKLY|10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP|44.858055003434|13|3.213981665522|0.0263|1|1|0.02632|54.6|-0.04762|29|-0.047619047619048|29|26.52|-0.11057|-0.03916|-0.13166199931267|-0.11877983482457|6.9384813798961|27.810505763098|138.93129652438|0.517|0.31|0.1923|29|12|0.0014976312419974|0.056996991037132|96.400001525879|2021-07-04|-0.26775|2021-05-16|0.29696|2021-04-25
2024-03-03 22:49:30|WEEKLY|10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP|40.387772744029|3|2.1040760063036|0.1038|1|1|0.10381|47.85|0.40042|36|0.40041569754372|36|36.67|0.04233|0.07111|0.04920538419653|0.11094105455036|151.91483630897|209.56072093325|436.58757579905|0.571|0.381|0.11007|21|11|0.0022312953367876|0.033565297927461|59|2023-06-18|-0.11329|2022-10-16|0.13537|2023-04-23
2024-03-03 22:49:31|WEEKLY|10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP|-5.5717416614014|20|0.33164051249846|-0.1567|-1|1|-0.15665|5.39|-0.09734|13|-0.097335803637345|13|25.83|-0.1782|-0.03338|-0.1078840096078|-0.0071486092021154|14.93692505877|54.290968934422|41.207950289945|0.583|0.417|0.41106|12|5|0.0021833130699088|0.13660300911854|13.680000305176|2017-11-19|-0.28571|2019-11-24|0.72691|2021-03-14
2024-03-03 22:49:31|WEEKLY|10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|-0.71000684407955|29|0.053671658179644||0|0|0.10937|0.57|-0.36634|32|-0.36633664184359|32|52|0.37907|0.48118|0.31075024116902|0.22360721481631|315.21065523978|135.22177305383|20.284697667418|0.583|0.417|0.26216|12|4|0.00015049079754601|0.092875705521472|6.561999797821|2014-10-19|-0.54475|2016-03-06|1.0241|2021-01-24
2024-03-03 22:49:32|WEEKLY|10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|27.51989256272|101|1.0282055251137||0|0|0.23867|29.79|-0.17146|11|-0.095594713804448|56|51.78|0.02816|0.10427|0.021059025772912|0.085230810669863|98.838894119799|119.29284539044|245.58945288106|0.444|0.333|0.16247|9|4|0.0021585159010601|0.053613409893993|31.559999465942|2024-01-07|-0.20528|2013-05-05|0.13517|2016-01-10
2024-03-03 22:49:33|WEEKLY|10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|4.7121744416866|10|0.71535124011898||0|0|-0.33875|5.29|-0.40845|16|0.51063825604925|18|22.89|1.4603|1.66633|2.2741520644244|4.2012325194171|121204.16639376|1830356.5337429|26450.000400462|0.69|0.38|0.23129|71|16|0.0068010036719706|0.10236310893513|113.54000091553|1997-07-13|-0.42129|1999-01-17|0.57143|1993-02-21
2024-03-03 22:49:35|WEEKLY|10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP|14.114860502938|38|0.73836775979106|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|0.0020454230769231|0.057377102564103|19.14999961853|2023-07-23|-0.18845|2021-05-16|0.19675|2020-04-12
2024-03-03 22:49:36|WEEKLY|10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP|-7.3948268241464|16|0.95275320208373||0|0|0.21691|4.91|-0.40733|25|-0.0074867000687263|26|25.63|-0.22757|-0.06888|-0.21612873030024|-0.040623738376737|34.001471658316|91.93024624|34.335662810644|0.5|0.25|0.46597|8|3|0.0012917727272727|0.14723690909091|28.700000762939|2021-07-18|-0.51991|2023-11-19|0.34164|2021-05-16
2024-03-03 22:49:37|WEEKLY|10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP|-100.4353214963|20|3.0195018048529|-0.0781|-1|1|-0.07814|95.2|-0.13854|27|-0.13853655559261|27|28.46|-0.09259|-0.0078|0.013676222757159|0.066150262277306|52.927636399483|92.421616318108|255.09109787438|0.577|0.385|0.21282|26|10|0.0024594466403162|0.06815277997365|152|2020-07-26|-0.24406|2020-03-22|0.31165|2019-10-27
2024-03-03 22:49:38|WEEKLY|10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP|-3.4799847986205|106|0.057435069076563|0.1659|-1|1|0.16585|3.42|-0.13214|17|-0.13214016677356|17|63.75|-0.00236|0.04428|-0.13214016677356|-0.13214016677356|86.786|86.786|51.044778711256|0.25|0.25|0.13358|4|1|-0.0013958333333333|0.03898325|8.4499998092651|2017-11-05|-0.21739|2020-03-15|0.14573|2019-11-03
2024-03-03 22:49:38|WEEKLY|10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|1.0493457011829|30|0.040196290837225|0.0067|1|2|-0.03419|1.13|0.1699|56|0.169903067535|56|43.94|0.01091|0.05282|0.092684798286069|0.15609769528377|179.17706250271|205.62903801229|114.14141256023|0.412|0.294|0.133|17|4|0.00062171391752577|0.039047023195876|3.6300001144409|2013-05-19|-0.16667|2017-05-28|0.17857|2010-03-28
2024-03-03 22:49:40|WEEKLY|10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|112.28310719316|31|10.531986786778|0.6703|1|2|0.60787|126.7|0.23335|99|0.23334728806184|99|40.54|0.02311|0.14151|0.14002844838777|0.26185304640977|149.79126457214|402.39283306525|550.63014205976|0.568|0.378|0.30422|37|14|0.0032788562091503|0.097364366013072|149.89999389648|2024-02-04|-0.3381|2008-10-12|0.60733|2003-10-12
2024-03-03 22:49:41|WEEKLY|10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP|609.68363078767|29|52.532309230447||0|0|0.31816|686.1|1.59496|104|1.5949604869056|104|59.67|0.24172|0.44414|1.5949604869056|1.5949604869056|259.496|259.496|478.75234615465|0.333|0.333|0.25615|3|0|0.0092604347826087|0.081111449275362|768|2024-01-07|-0.20872|2020-03-22|0.41068|2020-04-12
2024-03-03 22:49:42|WEEKLY|10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP|-178030.83173659|29|16927.697110713|-0.1575|-1|1|-0.15752|177100|2.39623|70|2.3962264150943|70|36.9|0.22642|0.32935|0.47610883831243|1.2776731685584|383.33985388256|4695.614263336|6759.5419847328|0.65|0.3|0.3394|20|9|0.0083770104438642|0.11857762402089|242500|2023-06-18|-0.23843|2020-03-15|0.44362|2017-07-23
2024-03-03 22:49:43|WEEKLY|10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP|33.17738402416|10|0.71420782437101||0|0|-0.04379|33.85|0.00282|35|-0.041887760468084|18|31.16|-0.01144|0.05244|0.058457167027884|0.16279708020369|138.02506940871|251.29678613136|290.80753845114|0.632|0.368|0.11932|19|5|0.0025502329450915|0.044863743760399|45.349998474121|2021-07-25|-0.16674|2014-07-06|0.32982|2014-06-29
2024-03-03 22:49:44|WEEKLY|10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|38.24631605289|25|2.232217843568|-0.0621|1|1|-0.06215|41.5|0.00562|49|0.93681310562247|131|46.55|0.05947|0.08827|0.12477641316762|0.20436094000535|137.41774534492|135.94557553591|213.91752997954|0.455|0.273|0.19694|11|5|0.0022412873134328|0.067078041044776|56.5|2021-11-28|-0.16505|2020-03-15|0.1991|2020-04-12
2024-03-03 22:49:45|WEEKLY|10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|-180.64859560285|22|5.1286087314914||0|0|0.04494|170|-0.05136|16|-0.051362649670195|16|81.5|0.13336|0.19078|-0.051362649670195|-0.051362649670195|94.864|94.864|53.627760252366|0.5|0.5|0.07552|2|0|-0.0031950543478261|0.029463097826087|340|2020-09-20|-0.10802|2020-12-06|0.06417|2023-06-25
2024-03-03 22:49:46|WEEKLY|10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|-3.3972700229753|37|0.21236291564472|0.1189|-1|1|0.1189|2.89|-0.14805|28|-0.14805193437977|28|41.33|-0.00508|0.0782|-0.022422958442884|0.033755075860186|68.244403522952|107.74179838564|200.69444375458|0.5|0.333|0.20142|18|7|0.0018496153846154|0.064730153846154|10.239999771118|2014-01-12|-0.17|2020-03-22|0.26|2021-05-16
2024-03-03 22:49:47|WEEKLY|10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|-672.29775368349|20|40.670977649093||0|0|-0.0566|560|-0.26389|57|-0.26388888888889|57|37.25|-0.08209|0.00499|-0.031251372515361|-0.0088162255341502|59.487335877546|86.44670262556|394.3661971831|0.55|0.3|0.29159|20|9|0.0038099607329843|0.095012604712042|2000|2015-05-24|-0.2923|2020-03-22|0.30389|2020-06-07
2024-03-03 22:49:48|WEEKLY|10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP|4.2596816173019|15|0.22382411685197|0.0021|1|1|0.00208|4.81|0.03292|25|0.032923854204147|25|33.14|0.19037|0.35124|0.59018637931733|0.90774848506038|324.54180441777|509.08518340042|1187.6543033634|0.571|0.429|0.30521|7|4|0.012787154471545|0.093464390243902|7.5999999046326|2021-08-15|-0.30833|2020-03-22|0.25926|2019-06-23
2024-03-03 22:49:48|WEEKLY|10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|-6.346232124844|75|0.32715303835788||0|0|-0.0151|6.05|-0.18468|12|-0.18467851097127|12|43.86|0.11796|0.31324|0.33168202759609|0.53471033890013|173.03030583156|345.18349460425|211.5384759667|0.571|0.429|0.29233|14|4|0.0034237645348837|0.093972369186047|14.199999809265|2015-05-31|-0.42614|2021-10-31|0.53476|2013-08-11
2024-03-03 22:49:50|WEEKLY|10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|1932.6509515134|1|174.11634949553||-1|0|0|2560|-0.2549|12|-0.052876402066818|19|33.43|0.00552|0.07339|0.11455725096516|0.21626967447762|90.225834843188|150.63297525812|232.72727272727|0.522|0.348|0.27662|23|9|0.0026315344603381|0.084151144343303|7299|2012-10-21|-0.24275|2018-11-04|0.31121|2015-10-11
2024-03-03 22:49:51|WEEKLY|10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP|-2.1088899417658|155|0.052963317895568|0.4393|-1|1|0.43931|1.94|-0.01143|18|-0.011428560529437|18|38.94|0.05977|0.1095|0.21170617344371|0.24486536156501|418.72429135866|427.44851556127|312.90323262904|0.5|0.438|0.23411|16|7|0.0027508108108108|0.069389948519949|6.539999961853|2019-07-21|-0.27431|2020-03-22|0.35714|2009-05-10
2024-03-03 22:49:52|WEEKLY|10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|1833.1710315797|9|67.276322806763|0.0417|1|2|-0.00687|2025|-0.15786|13|-0.11729323308271|4|34.4|0.0315|0.11711|0.14319137657735|0.29371948962468|126.72372973192|150.47822183|194.8989412897|0.6|0.4|0.12007|5|2|0.0043333333333333|0.048371888888889|2870|2022-03-20|-0.08816|2022-10-02|0.1406|2021-07-04
2024-03-03 22:49:52|WEEKLY|10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|-58.368316398416|74|2.7433393774744|0.3205|-1|1|0.32051|53|-0.07921|42|-0.18008049884517|5|41.75|0.053|0.16584|0.0056829244771328|0.050821480162944|19.368394898296|42.569023496876|13.25|0.813|0.438|0.33616|16|9|0.0010258029689609|0.09627608636977|744|2009-08-16|-0.7425|2012-02-26|0.57333|2012-04-29
2024-03-03 22:49:53|WEEKLY|10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|1.9524026964249|8|0.1275324472407|0.1|1|1|0.1|2.31|-0.17978|31|-0.29861114560454|16|34.04|-0.07543|-0.03399|-0.01146637313161|-0.036137391337518|52.677411908936|58.567042618013|68.750000443487|0.783|0.391|0.24816|23|16|0.00088789873417722|0.081455303797468|6.8800001144409|2011-02-13|-0.16923|2013-07-07|0.26891|2021-01-17
2024-03-03 22:49:55|WEEKLY|10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP|-77.148019300717|20|3.3160061792593||0|0|0.15326|66.3|0.24362|98|-0.030292733360918|18|34.94|-0.04621|0.04399|0.13922864187936|0.16984177574492|255.99045087446|179.99485143755|60.010862633267|0.5|0.25|0.29088|16|5|0.0011248442906574|0.082603252595156|746.23999023438|2015-12-20|-0.32012|2016-02-28|0.42191|2013-02-24
2024-03-03 22:49:56|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
2024-03-03 22:49:56|WEEKLY|10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP|40.226412408654|17|1.0245289428023||0|0|0.01865|43.7|-0.02509|69|0.086586455329417|21|36.33|-0.02064|0.02776|-0.0063187341266748|0.03762577905493|88.445245390269|120.19384590863|203.25581750204|0.476|0.286|0.12828|21|6|0.0014501283697048|0.044745622593068|69.5|2012-10-07|-0.14041|2022-11-06|0.18288|2009-05-31
2024-03-03 22:49:57|WEEKLY|10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP|2117.4491024884|11|112.33365691792|0.1303|1|1|0.13029|2455|-0.10601|13|0.4286503502844|92|29.6|-0.05358|0.00887|-0.025734554810925|0.0072632513551188|26.350787427361|86.591847278748|183.20895522388|0.702|0.468|0.14933|47|23|0.0012154389721627|0.051249000713776|3350|2013-03-10|-0.17647|1998-10-11|0.20779|1998-09-27
2024-03-03 22:49:58|WEEKLY|10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP|59.25864086549|14|2.2421413137757|-0.1321|1|1|-0.13208|59.8|0.39245|37|0.39245100484159|37|35.71|-0.02684|0.03383|0.021695549260062|0.087655806229917|88.22007515753|154.77818975362|166.34213621132|0.571|0.381|0.16424|21|9|0.0015575098296199|0.056822254259502|151.5|2021-07-25|-0.18108|2020-03-15|0.30332|2021-07-18
2024-03-03 22:50:00|WEEKLY|10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP|-6.681139986658|42|0.70237979596474||0|0|0.28433|5.16|0.16103|45|0.16103059482402|45|47|0.3744|0.51015|0.68406590355601|0.96475432708291|554.69204927681|381.8406448737|163.80951400607|0.833|0.5|0.34788|6|3|0.0054011455108359|0.13096752321981|27.64999961853|2020-07-12|-0.2782|2021-08-01|0.4863|2018-01-21
2024-03-03 22:50:01|WEEKLY|10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP|2514.5041493785|17|175.97427320454|0.0892|1|1|0.08917|3066|-0.03515|45|-0.17950664136622|11|52|0.07646|0.09859|0.048968832691579|0.048902141501762|114.58918655108|104.80200819|142.7374301676|0.571|0.286|0.24494|7|5|0.0018246842105263|0.070905210526316|3995|2017-12-03|-0.16781|2018-05-06|0.1653|2020-03-22
2024-03-03 22:50:01|WEEKLY|10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|-26.146052015481|6|1.4256662879669||0|0|-0.04128|22.7|0.05825|72|0.058252370551908|72|32.54|-0.01163|0.08164|0.15333783376714|0.21293840878674|405.25849770978|501.8771127391|597.36844862597|0.542|0.417|0.20467|24|8|0.0036901781170484|0.071590279898219|28.736419677734|2018-01-21|-0.28082|2020-03-15|0.29268|2009-05-24
2024-03-03 22:50:02|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
2024-03-03 22:50:03|WEEKLY|10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP|655.15675205044|56|61.202977436626|1.6404|1|2|1.48419|817.3|0.63408|96|0.6340812153357|96|45.48|0.18197|0.3182|0.40691686767326|0.75288774065887|626.80719980271|2899.8900945125|5652.1437457597|0.593|0.37|0.33161|27|10|0.0058984099766173|0.11881388152767|870|2024-03-03|-0.28737|2000-05-28|0.36054|2000-01-02
2024-03-03 22:50:05|WEEKLY|10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP|9.6601568474092|4|0.60994780018205|0.0087|1|1|0.0087|11.6|0.24829|62|0.24828538121921|62|33.71|-0.11642|0.16412|0.23807161210155|0.36443348976517|230.513710536|260.99008726129|276.19049781574|0.667|0.429|0.35403|21|7|0.015066146272855|0.10591483825598|102.30599975586|2011-11-27|-0.6|2010-08-22|6.5738|2011-11-20
2024-03-03 22:50:06|WEEKLY|10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP|-11.116398182658|28|0.24713272755255||0|0|0.05023|10.4|-0.0641|22|-0.064102565147572|22|36.75|-0.02858|0.01702|-0.015209582261922|-0.0039103913736474|85.976448976934|95.11895595699|116.46135792966|0.4|0.3|0.15476|20|6|0.0010414173228346|0.051205275590551|22.709999084473|2011-08-07|-0.28216|2009-06-07|0.22984|2016-03-27
2024-03-03 22:50:07|WEEKLY|10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|-9655.4057489054|49|403.82172467162|0.0873|-1|1|0.08728|8941|0.18344|102|0.006505422638317|52|54.81|0.06851|0.16236|0.21804524126854|0.36064340148827|311.37791554026|412.17942042435|395.74378877491|0.563|0.375|0.21023|16|5|0.0022748432432432|0.06172574054054|20088.900390625|2018-03-04|-0.17695|2008-01-20|0.36135|2008-11-02
2024-03-03 22:50:08|WEEKLY|10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP|5501.4563486017|65|321.13678587755|0.3239|1|2|0.30135|6538|-0.20393|31|-0.002260212248377|75|31.32|0.06351|0.12842|0.17737590189537|0.29873417431588|2622.2818739152|5884.973743638|5029.2307692308|0.561|0.368|0.14843|57|16|0.0031633802055165|0.058189881016766|8850|2018-08-05|-0.35465|1999-10-24|0.28571|1992-05-17
2024-03-03 22:50:09|WEEKLY|10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP|-1114.9864412995|22|41.196057052961||0|0|-0.05495|1002.2|-0.08486|11|-0.08486271471033|11|30.06|0.01664|0.0701|0.068991472912027|0.13009415126845|493.78835375341|754.96736952929|721.83811483833|0.673|0.404|0.12204|52|20|0.0018510101010101|0.043250303030303|1373.4100341797|2007-06-24|-0.16346|1998-08-23|0.21046|1994-02-06
2024-03-03 22:50:11|WEEKLY|10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP|10.979826366718|36|0.70719696395572|-0.0032|1|1|-0.00319|12.51|-0.01831|14|-0.018310666526018|14|45.53|0.07262|0.13932|0.31057383995439|0.55752139403269|398.21069559404|431.64111238037|1025.4098307795|0.474|0.263|0.20585|19|8|0.0035793333333333|0.070401944444444|15.392593383789|2019-07-21|-0.16185|2011-01-30|0.42667|2009-10-25
2024-03-03 22:50:12|WEEKLY|10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|-658.36368522118|6|37.628703127393||0|0|-0.00369|557.05|-0.17753|24|-0.1775340692948|24|47.22|0.46549|0.5794|0.58503201649655|0.96228051055004|3135.2156433774|6018.8102062455|2555.2752627898|0.75|0.469|0.31277|32|18|0.0045501715039578|0.10892457124011|774.59997558594|2022-04-03|-0.26713|1998-07-05|0.39198|1995-04-02
2024-03-03 22:50:13|WEEKLY|10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP|-1.901981597912|160|0.043226522289247|0.0681|-1|1|0.06806|1.78|0.33121|143|0.33121351015222|143|76.25|0.08531|0.10389|0.13051903516634|0.13051903516634|123.77856822|123.77856822|100.28168987599|0.5|0.5|0.11997|4|2|0.00021409482758621|0.03470400862069|2.25|2020-09-20|-0.07538|2020-03-15|0.08889|2020-02-16
2024-03-03 22:50:13|WEEKLY|10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|-7.2322714805292|41|0.78192386626159|0.3419|-1|2|0.30876|4.5|0.01587|24|0.015865276524277|24|50.75|0.12871|0.24683|-0.034101856742279|-0.0048645009887915|55.190269898668|77.060687545037|18.292682643167|0.5|0.313|0.31152|16|6|0.0010581924882629|0.11276988262911|33.251819610596|2018-06-17|-0.28668|2023-12-17|0.3705|2008-11-30
2024-03-03 22:50:14|WEEKLY|10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|13284.475790573|9|948.08514460168|0.0203|1|2|-0.05172|14300|0.48133|107|0.013166321271188|24|35.26|0.30434|0.42798|0.66661125059126|1.0155113869812|11931.565393892|5562.1217330745|430.15282216554|0.548|0.323|0.14619|31|7|0.0032285467756585|0.045328701180745|38259.80078125|2016-04-24|-0.74695|2000-12-17|0.47053|2001-06-17
2024-03-03 22:50:16|WEEKLY|10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|-1171.0364027504|19|54.757678553483|0.0234|-1|1|0.02342|1019.75|-0.12914|62|-0.12913577279999|62|37.86|0.18709|0.26638|0.34359107043208|0.53097619405049|736.39117295145|593.20549348909|1481.9794160458|0.682|0.409|0.30281|22|14|0.0050400235017626|0.096372044653349|1588.9499511719|2021-09-19|-0.21621|2008-01-27|0.48579|2009-04-12
2024-03-03 22:50:17|WEEKLY|10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|6.992348030846|58|0.66768197614865|0.2221|1|1|0.22207|8.86|0.31474|62|0.086237261907964|53|31.11|-0.03726|0.04129|-0.01406321648043|-0.12366588749751|84.777226047443|64.482122737152|27.549750306949|0.444|0.333|0.29309|9|3|-0.00072252225519288|0.11174602373887|36.563499450684|2018-03-25|-0.28795|2020-03-15|0.34225|2020-06-07
2024-03-03 22:50:18|WEEKLY|10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP|31317.967239384|27|5344.4096145401|-0.1782|1|1|-0.17822|41500|-0.15959|9|-0.17486118226664|26|42.09|0.72298|0.96863|0.12513669338874|-0.050820553836836|154.78841453688|88.55567508|78.897338403042|0.455|0.182|0.36407|11|4|0.0033453783231084|0.11419437627812|199500|2021-10-03|-0.27161|2021-10-17|0.76836|2021-09-19
2024-03-03 22:50:18|WEEKLY|10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP|37.962019199409|57|2.0313937442667|0.192|1|2|0.12709|43.9|1.14347|104|1.1434678320612|104|35.53|-0.07566|0.09011|0.10731316280336|0.10284960488891|136.11113933653|120.0179344995|119.97813977263|0.467|0.4|0.18166|15|4|0.0019549915110357|0.068037724957555|62.400001525879|2021-04-18|-0.40379|2016-05-15|0.53769|2020-06-07
2024-03-03 22:50:19|WEEKLY|10260|103473|/equities/ite|MSCI_EEM_SMALLCAP|142.12382911167|65|8.7087236294444|1.2702|1|1|1.27023|165.5|0.24378|31|0.92816394873399|101|33.33|-0.0268|0.02197|0.030057556859594|0.093787534940837|85.578789871478|126.33766290334|245.62185625736|0.667|0.286|0.20048|21|12|0.0023532853403141|0.068389790575916|182.5|2023-09-17|-0.21185|2011-11-27|0.19632|2021-04-11
2024-03-03 22:50:21|WEEKLY|10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|10.446753620663|16|0.76614199192249|0.0469|1|1|0.04694|11.82|0.07212|41|0.07211543311029|41|38.65|0.00622|0.09121|-0.14193478550285|-0.076829429719956|38.085256974439|77.179339054135|56.072105017096|0.353|0.176|0.25251|17|6|0.001026443452381|0.090087604166667|29.040000915527|2011-09-11|-0.29783|2020-03-22|0.3125|2020-04-12
2024-03-03 22:50:22|WEEKLY|10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|759.22497488498|17|64.189227892501|0.239|1|2|0.21149|941.75|-0.17442|16|0.2574536561699|45|42.94|-0.03133|0.54076|0.6004504389855|0.95115961397681|27121.157796679|20384.498999099|710.75471698113|0.742|0.452|0.35825|31|15|0.0092405270972532|0.10570640682999|999.90002441406|2024-02-11|-0.24627|1999-04-25|9.56338|2006-06-25
2024-03-03 22:50:23|WEEKLY|10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP|122.33387044608|14|6.2372404619159|-0.1295|1|2|-0.15411|123.5|-0.18978|47|-0.18977556465072|47|52.18|0.04733|0.24814|0.45796866396667|0.45796866396667|252.08812293727|252.08812293727|454.21109810317|0.273|0.273|0.21841|11|0|0.0040822998296422|0.070227614991482|205|2022-09-18|-0.38529|2015-07-26|0.26054|2020-03-29
2024-03-03 22:50:23|WEEKLY|10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|-76.788772842763|5|3.1545906932745||0|0|0.03326|66.86|-0.14522|30|-0.14522308080802|30|25.62|0.6441|0.73148|0.95130483070465|1.2195218677616|353608.63940842|574907.95465605|668600.02104806|0.73|0.571|0.19325|63|22|0.00807369592089|0.087215556242275|116.84999847412|2022-11-06|-0.5|1993-07-18|1|1993-07-11
2024-03-03 22:50:24|WEEKLY|10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|87.642597315804|39|8.6565892107927|0.3542|1|1|0.35422|99.4|-0.15773|13|-0.22697945673041|19|28|-8.5118|3.45891|6.4117862333566|9.399856468799|2982.6649817941|7157.431651767|8875.0000984541|0.528|0.361|0.33996|36|11|0.20938319311663|0.10580749521989|191.60000610352|2017-10-22|-0.5|1998-12-20|216.21428|2006-10-15
2024-03-03 22:50:26|WEEKLY|10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP|38.767157664179|11|2.3783147389707|0.1347|1|2|0.10833|39.9|-0.04673|16|-0.046733811483423|16|30.16|-0.04081|0.00561|0.025342157699436|0.035019492139997|118.96495931049|120.15543273214|112.23629362074|0.64|0.36|0.15002|25|10|0.00095948952879581|0.052049554973822|75.269996643066|2010-05-02|-0.14948|2011-05-22|0.29721|2019-10-27
2024-03-03 22:50:27|WEEKLY|10267|41415|/equities/cap|MSCI_EEM_SMALLCAP|6211.4338109981|12|487.28698542929|0.0746|1|2|0.00914|6599.7998|-0.25769|10|-0.24809322695065|38|30.63|0.34035|0.43176|0.68395884769572|0.96006715344869|7383.6929941531|4033.0116101517|362.62636289492|0.549|0.373|0.21541|51|19|0.002629701207883|0.071718563254927|27050|2008-06-29|-0.42708|1994-11-13|0.60803|2015-02-08
2024-03-03 22:50:28|WEEKLY|10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP|-9.4690211934895|61|0.56869148280812||0|0|0.07179|9.05|-0.13366|21|-0.13366339905754|21|30.75|-0.0869|-0.04786|-0.093518004725834|-0.12468932947739|50.772371035112|57.132579109647|106.47059047923|0.5|0.333|0.25062|12|6|0.0014865501165501|0.077054009324009|18.39999961853|2017-10-22|-0.16456|2020-03-08|0.1982|2020-11-15
2024-03-03 22:50:29|WEEKLY|10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|1297.2189299548|12|78.230888912198||0|0|0.02635|1480|0.56498|45|-0.0048128342245989|148|44.17|0.06483|0.0973|0.13905696963709|0.17688865248419|408.56286765336|318.47932805014|298.4352234084|0.565|0.348|0.15133|23|8|0.0019273515092502|0.054492112950341|2300|2018-05-06|-0.34979|2020-03-22|0.31118|2020-06-07
2024-03-03 22:50:30|WEEKLY|10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP|8369.9167164966|3|360.0277611678||0|0|-0.02098|9408.5|0.08886|73|0.088855377036325|73|38.03|141.63152|144.43189|0.13034632134363|0.12987420055282|386.00341617785|225.67794361963|503128.34096305|0.621|0.448|0.12883|29|12|4.0798652669683|0.049941791855204|23274.71484375|2018-07-22|-0.26241|2020-03-22|4507.39426|2018-03-18
2024-03-03 22:50:31|WEEKLY|10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|-6057.7522458872|11|1431.7507486291||0|0|0.72845|1632|-0.58118|25|-0.58118466898955|25|42.5|-0.18067|-0.06267|-0.033382195838151|-0.1135811276633|50.092764963743|37.481327133355|12.651162790698|0.7|0.5|0.33953|10|4|-0.00067689655172414|0.12250882758621|32500|2021-11-07|-0.54087|2023-12-24|0.612|2021-09-05
2024-03-03 22:50:32|WEEKLY|10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP|-168.10466402904|111|11.829009486205||0|0|0.32927|140.35|0.90314|85|0.90313784272775|85|42.35|0.21072|0.35643|0.33917578301694|0.65060086281226|577.40629043239|2707.4247089308|73.524022501059|0.692|0.423|0.35976|26|14|0.0027936003303055|0.11736581337737|415|2018-01-28|-0.30219|2008-10-12|0.47006|2001-04-22
2024-03-03 22:50:33|WEEKLY|10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP|-102.93236769032|33|4.5941233263801||0|0|0.28145|89.1|0.31734|62|0.31734477121271|62|36.22|0.0661|0.14247|0.0079434086727481|0.0035040298944293|97.685182254503|94.675038577158|30.225930810465|0.333|0.222|0.20879|18|3|-0.00018599415204678|0.073718538011696|397.64498901367|2017-12-24|-0.21577|2015-03-01|0.27514|2015-02-22
2024-03-03 22:50:34|WEEKLY|10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|-0.58536098258231|48|0.076657903423353|0.5696|-1|1|0.56962|0.34|-0.10227|20|-0.10227269802458|20|33.41|-0.04294|0.0305|0.0042076699062702|-0.020556336682845|84.772475505169|70.507415251488|8.6513994351361|0.409|0.364|0.26507|22|7|-0.0011779923273657|0.08817131713555|9.4499998092651|2009-07-05|-0.25676|2022-10-30|0.39759|2023-11-26
2024-03-03 22:50:35|WEEKLY|10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP|-10.530001488239|118|0.80192588791878||0|0|0.3732|9.59|-0.48611|16|-0.3755490608891|8|37.2|0.4668|0.7248|0.943307958684|1.5472491384853|501.83463020437|1696.4921473765|73.4303204017|0.633|0.4|0.30323|30|12|0.0037039091646391|0.11295570965126|109.37000274658|2011-05-01|-0.36975|2001-01-07|1.06751|2020-08-02
2024-03-03 22:50:37|WEEKLY|10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|2810.5177595024|11|162.86020493435|0.0216|1|2|0.00871|3127|0.1988|121|0.19879886099308|121|19.95|0.02867|0.07032|0.09273017012878|0.10415374698304|2030.0211718835|1814.1433015899|679.67916843498|0.489|0.42|0.06741|88|12|0.0018523046432616|0.038202910532276|14292|2016-08-14|-0.32155|2020-03-22|0.45968|2020-10-25
2024-03-03 22:50:37|WEEKLY|10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP|-13.130431738838|15|0.38911178516233|0.0407|-1|1|0.04065|11.8|-0.08209|44|-0.082089511873886|44|36.4|0.00137|0.02637|0.0028175245943892|-0.04996724401231|93.726110941873|80.79315477119|52.678573177177|0.6|0.4|0.12538|10|6|-0.0011537566137566|0.044252169312169|27|2017-11-05|-0.24658|2020-03-15|0.14754|2020-04-12
2024-03-03 22:50:38|WEEKLY|10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP|-12156.960860134|25|894.26584011125|-0.0511|-1|1|-0.05114|11100|-0.16801|24|-0.16800688665374|24|34.25|-0.13471|0.05818|0.044467935655494|0.16885173532896|40.084156904809|134.43390315863|511.52073732719|0.583|0.5|0.30878|12|4|0.0063013793103448|0.10172390804598|21950|2021-10-03|-0.29191|2020-03-22|0.42073|2020-02-16
2024-03-03 22:50:39|WEEKLY|10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|6.105496159932|9|0.32194695552881|-0.0494|1|1|-0.04944|6.825|-0.08235|15|-0.082348594689078|15|37.51|0.48305|0.56739|0.71422584719756|1.2066139182158|8574.1421401212|27321.369742254|2527.7776066903|0.667|0.41|0.27412|39|22|0.0050454792658056|0.091535676410605|28.579999923706|2000-02-20|-0.32558|1999-09-26|1.88436|2000-02-20
2024-03-03 22:50:40|WEEKLY|10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|1375.6908895838|38|164.54768463193|1.3426|1|1|1.34263|1655.3|0.14416|55|0.14415664127865|55|43.26|0.20266|0.30167|0.45379440305025|0.65065894860366|1239.9336594496|1070.9519524787|852.0177368894|0.579|0.368|0.31194|19|8|0.004523282887078|0.10386739231665|1938.25|2024-02-11|-0.18034|2011-05-08|0.34664|2009-05-24
2024-03-03 22:50:42|WEEKLY|10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|-1.3497441231314|40|0.073021552743383||0|0|-0.11864|1.32|-0.00392|23|-0.003921274311289|23|37.45|0.09414|0.19134|-0.052357711853281|0.049161576316538|37.059160541017|89.67927748773|143.47826396811|0.4|0.3|0.27691|20|5|0.0024327791878173|0.089575431472081|6.25|2011-05-01|-0.27684|2012-07-22|0.25243|2009-03-29
2024-03-03 22:50:42|WEEKLY|10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|2.5367259347807|66|0.16078168271035|0.1627|1|1|0.1627|2.93|0.13103|36|-0.19230766879501|27|26.11|-0.11738|-0.0508|-0.089639934631232|-0.098820371331822|25.007104513363|38.616099382695|67.667439223634|0.481|0.296|0.23878|27|10|0.00084863636363636|0.077215597402597|8.9499998092651|2012-05-06|-0.20948|2015-07-05|0.37671|2015-04-12
2024-03-03 22:50:43|WEEKLY|10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP|23701.79025242|59|2146.4496246161|0.3964|1|2|0.32494|28950|||-0.19230766879501|27|102|0.12072|0.16574|0|0|100|100|116.49899396378|0|0|0.24041|1|0|0.002302875|0.0834375625|33350|2021-07-25|-0.14091|2022-10-02|0.18834|2021-03-28
2024-03-03 22:50:44|WEEKLY|10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP|763.23317763817|36|56.285048539604|0.149|1|1|0.14897|902|-0.21544|25|-0.21544242430319|25|28.2|0.00853|0.06664|0.159984574689|0.159984574689|120.46212696|120.46212696|179.44892289917|0.4|0.4|0.23826|5|3|0.0044489772727273|0.073392159090909|1216.1999511719|2021-09-12|-0.1636|2022-05-01|0.14888|2022-03-06
2024-03-03 22:50:45|WEEKLY|10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP|-0.3646764571983|2|0.028892153353109||0|0|0.2254|0.244|3.18653|1|3.1865260684375|1|44.25|0.50674|0.99169|1.1759484770769|1.5422633823181|12426.882283959|4525.5745385283|108.44444853582|0.75|0.5|0.43509|12|7|0.020014135338346|0.13163015037594|3.8399999141693|2021-08-22|-0.83784|2023-01-08|9.51282|2024-02-18
2024-03-03 22:50:46|WEEKLY|10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|-451.76338932346|13|24.854464125073|0.0513|-1|1|0.05131|372.55|-0.04592|35|-0.045918351837272|35|41.31|0.1756|0.29614|0.34474335587006|0.43030157929646|3220.0988027812|2626.4556511116|3159.8811619878|0.472|0.361|0.3072|36|13|0.0044508005336891|0.10510661107405|525.90002441406|2022-04-10|-0.32264|2008-10-12|0.50155|1996-02-18
2024-03-03 22:50:47|WEEKLY|10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP|-4.5629312490996|41|0.22696493339485|-0.1403|-1|1|-0.14031|4.47|0.05615|25|0.056145216079738|25|37.6|-0.0028|0.03404|0.040200753598152|0.085670034230601|128.54189897739|138.47341849581|197.78760217054|0.45|0.25|0.15179|20|8|0.0014503914141414|0.051690025252525|7.5300002098083|2019-11-10|-0.15878|2020-03-15|0.22045|2010-03-21
2024-03-03 22:50:48|WEEKLY|10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP|46.14834758512|10|1.5588843926065|0.034|1|1|0.034|51.7|-0.07066|18|0.15166465207373|22|39.74|0.01797|0.0581|0.078564736977084|0.12019012490461|183.05165918691|177.25310626481|74.356395326636|0.632|0.368|0.21259|19|11|0.00063282722513089|0.061671020942408|122|2009-12-13|-0.18485|2020-03-15|0.25902|2009-05-10
2024-03-03 22:50:49|WEEKLY|10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|392.71571838889|25|24.703097939381||0|0|0.39909|463.45|-0.12258|18|-0.12258470526408|18|45.24|0.353|0.49442|0.83415424300879|1.030284359161|1377.9412345981|1251.7822931872|4319.1988068849|0.476|0.381|0.27297|21|6|0.0055798665297741|0.098612186858316|480.45001220703|2024-03-03|-0.24583|2008-10-12|0.29245|2008-11-09
2024-03-03 22:50:50|WEEKLY|10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP|-15.370417356741|30|0.48311145287854||0|0|0.09091|14|-0.12|28|-0.12000002179827|28|33.41|0.02331|0.08264|0.13566910619725|0.19916578554683|204.93262111289|250.01445842239|203.78457399145|0.545|0.364|0.20244|22|10|0.0019896596858639|0.060747015706806|52.072917938232|2017-09-17|-0.20118|2020-03-15|0.23853|2017-01-08
2024-03-03 22:50:52|WEEKLY|10291|103617|/equities/primax|MSCI_EEM_SMALLCAP|64.810796815453|39|2.5297349034754|0.1177|1|1|0.11774|73.1|-0.15548|32|-0.025356397606128|22|32.95|-0.02814|0.02136|0.0087309563345801|0.049228557148847|85.887233962839|125.79406168386|185.06328727626|0.524|0.429|0.22209|21|9|0.0019831369863014|0.070429328767123|92.900001525879|2018-01-07|-0.16076|2014-10-19|0.28028|2012-02-05
2024-03-03 22:50:53|WEEKLY|10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP|-28578.210538648|23|2001.0701795492|0.1508|-1|1|0.15076|22250|1.23786|114|1.2378604676784|114|43.75|0.14032|0.32245|1.2378604676784|1.2378604676784|223.786|223.786|224.74747474747|0.25|0.25|0.33316|4|1|0.0064967005076142|0.09952923857868|39650|2023-07-16|-0.14599|2022-09-25|0.41129|2020-07-19
2024-03-03 22:50:53|WEEKLY|10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP|9107.2081501368|5|591.83755495896||0|0|0.03083|10700|0.50453|127|0.1448087431694|68|49.2|0.50209|0.58016|0.68332676542805|1.089632024583|1468.0619481363|5270.2106919613|3343.75|0.72|0.48|0.26993|25|15|0.0062795137763371|0.085464967585089|30400|2021-01-03|-0.30909|2000-12-24|3.96926|2010-11-28
2024-03-03 22:50:54|WEEKLY|10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP|1010.8976169151|7|104.70079436165|0.375|1|1|0.375|1375|-0.39082|11|0.64251579338505|21|39.68|0.02404|0.08519|0.047673953617585|0.22018214011558|116.12009484736|386.88151770871|1275.6285261353|0.895|0.421|0.20021|19|12|0.0043487105263158|0.064055381578947|1390|2024-02-25|-0.14476|2013-06-09|0.25409|2009-07-19
2024-03-03 22:50:55|WEEKLY|10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|-17.280792563494|40|1.563597470302|0.3492|-1|1|0.34916|12.34|-0.1276|23|-0.12759544517937|23|33.94|0.11809|0.25461|0.32240106658879|0.59130623820667|146.33061975029|440.90608561394|1990.3225899487|0.625|0.438|0.28376|16|8|0.0074907388316151|0.094894312714777|27.799999237061|2023-04-16|-0.29479|2022-10-30|0.37963|2014-11-09
2024-03-03 22:50:56|WEEKLY|10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|-7.4263621759485|20|0.3294085917494||0|0|-0.04006|6.49|-0.19897|26|-0.19897306782094|26|35.36|0.03087|0.09362|0.1119129666264|0.25387260229365|229.35214565403|526.76006553484|327.77776306058|0.607|0.357|0.20165|28|10|0.0021627155599604|0.068431189296333|12.016503334045|2021-08-15|-0.18465|2017-06-04|0.22028|2022-03-20
2024-03-03 22:50:57|WEEKLY|10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|5438.4947708427|55|329.11194169156|0.5191|1|2|0.48382|5539.3999|-0.27094|38|3.2934405866949|98|43.42|0.12442|0.22099|0.24338552883401|0.48225356055185|786.33441842858|3829.7003986833|7011.8986105617|0.667|0.424|0.31038|33|14|0.0049910961667788|0.09752938802959|6790|2023-09-10|-0.22731|2006-05-21|0.91304|1995-01-01
2024-03-03 22:50:58|WEEKLY|10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP|-36.895259925117|33|1.4096382839983|0.0944|-1|1|0.09441|34.05|0.04978|19|0.049781392412552|19|51|0.44204|1.02354|0.74011295297145|0.74011295297145|328.41614061854|328.41614061854|697.74586964249|0.375|0.375|0.18413|8|2|0.0067129772727273|0.074037272727273|47.150001525879|2023-04-09|-0.58724|2017-07-16|0.27119|2015-12-27
2024-03-03 22:50:59|WEEKLY|10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP|37.866929082918|168|3.8320032459243|1.9646|1|1|1.96458|42.69|-0.47295|8|-0.47294834807383|8|44.92|0.16601|0.31799|0.32356836202813|0.4504073731255|191.37804169939|299.01751892086|334.82351864086|0.615|0.462|0.28064|13|5|0.003855845539281|0.09751190412783|72.980003356934|2018-01-21|-0.50626|2019-08-18|0.29349|2018-09-23
2024-03-03 22:51:00|WEEKLY|10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP|-2.3856076387801|45|0.29566405383987|0.5542|-1|1|0.55422|1.48|-0.37358|15|-0.37358494079932|15|52.25|0.07744|0.15249|-0.11952182914866|-0.11952182914866|71.06985468|71.06985468|11.402157713932|0.5|0.5|0.41281|4|2|-0.0055784980237154|0.12889162055336|19.120000839233|2021-06-27|-0.22088|2022-01-30|0.22693|2022-08-28
2024-03-03 22:51:02|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
2024-03-03 22:51:02|WEEKLY|10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP|138.75937507837|20|15.704968728841|1.0686|1|2|1.0185|185.5|-0.16186|30|-0.11075524619361|4|29.76|-0.05796|-0.00402|-0.024910312119379|-0.0054325574404046|58.810352851333|86.913614097159|156.13164195927|0.56|0.36|0.1966|25|10|0.0018336173001311|0.06893621231979|187.5|2024-02-18|-0.1637|2011-08-28|0.27372|2024-02-04
2024-03-03 22:51:03|WEEKLY|10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|-4.2873669521922|118|0.10912230468173|0.5805|-1|1|0.58054|3.88|0.03579|26|0.035789864670781|26|55.58|0.11563|0.18523|0.24357455063061|0.35795352315126|329.69660500711|360.22573614543|140.57971477709|0.583|0.417|0.10887|12|4|0.00082808673469388|0.038231135204082|15.800000190735|2013-03-03|-0.17123|2022-05-15|0.15966|2018-02-18
2024-03-03 22:51:04|WEEKLY|10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP|57.784970200794|15|2.9260418341316|-0.0985|1|2|-0.13174|58|0.10215|28|-0.047721496292683|50|62.29|0.351|0.42989|0.60859735990505|0.8644589456898|467.24552867927|264.41387392|42.647058823529|0.571|0.286|0.22072|7|3|-0.0002612|0.0814208|379|2017-09-03|-0.23253|2020-03-15|0.19241|2016-05-29
2024-03-03 22:51:05|WEEKLY|10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP|-18.005051835332|16|0.68834057780498||0|0|0|15.8|-0.11236|13|-0.11235950180052|13|31.75|-0.04466|0.00845|-0.03234532481306|0.060558607826347|46.939655458638|133.89795773537|306.79611452721|0.583|0.333|0.13775|24|10|0.0020758558558559|0.047870476190476|23.944692611694|2018-09-23|-0.13066|2017-04-23|0.19108|2017-10-01
2024-03-03 22:51:07|WEEKLY|10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP|-189.6788788921|35|3.5808622241839|0.0867|-1|1|0.08673|179|0.05119|19|0.051185342997353|19|36.33|-0.09953|-0.03284|0.031097902547555|0.006931121769833|127.44981809728|102.40287484624|198.88888888889|0.556|0.389|0.14096|18|8|0.0015420348837209|0.04087960755814|259|2013-05-26|-0.20379|2011-10-09|0.27094|2010-12-19
2024-03-03 22:51:07|WEEKLY|10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP|-12952.608536015|90|548.43798814391|0.2065|-1|1|0.20654|12140|-0.22438|8|1.1694711538462|74|33.5|0.04477|0.07673|0.21139899554893|0.42928685897436|115.95377658767|149.4981777|99.917695473251|0.5|0.333|0.33735|6|4|0.0014748965517241|0.082669482758621|26800|2022-01-09|-0.18908|2021-09-19|0.24516|2021-10-31
2024-03-03 22:51:08|WEEKLY|10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|3.6106443435678|19|0.23645186322501|0.167|1|2|0.12121|4.44|-0.08493|22|0.079588013803447|21|36.27|-0.0167|0.0181|-0.042305140063749|-0.030967926659953|62.959675069526|80.895519282694|42.205321901329|0.667|0.4|0.20164|15|8|-0.00054921708185053|0.066966014234875|12.439999580383|2013-11-24|-0.16923|2020-03-22|0.23237|2015-04-05
2024-03-03 22:51:09|WEEKLY|10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP|-20.511674786014|23|0.73036220722388||0|0|0.00524|19|-0.0402|26|-0.040200967457085|26|41.22|-0.02588|0.02204|0.037694277121474|0.091890179096589|123.62969156583|147.98343855592|118.38006793251|0.667|0.333|0.18341|18|9|0.0010910471204188|0.058249476439791|50.450000762939|2011-08-07|-0.18145|2021-05-16|0.17235|2010-10-17
2024-03-03 22:51:10|WEEKLY|10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP|22.435711367032|14|1.1964294171661|0.3609|1|2|0.33703|26.5|-0.18968|10|0.32109419452079|36|32.43|0.0324|0.0832|-0.0048507042002831|0.13151733100468|85.648938517758|137.11478350875|144.50884102587|0.714|0.429|0.16157|7|3|0.0025122083333333|0.055912083333333|26.5|2024-03-03|-0.26298|2020-03-01|0.18023|2020-03-22
2024-03-03 22:51:12|WEEKLY|10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP|305.5011818812|3|11.991274740772|-0.0044|1|1|-0.00438|338.46|-0.01155|64|-0.073283393113862|12|36.8|-0.038|-0.00894|-0.048718524341778|-0.073283393113862|85.983709916928|92.672|111.4454981399|0.6|0.2|0.12067|5|4|0.00076650537634409|0.042019139784946|455.79998779297|2022-09-18|-0.06192|2023-06-04|0.07323|2020-12-06
2024-03-03 22:51:12|WEEKLY|10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|-0.26762666196934|48|0.034708886150888||0|0|0.7697|0.152|-0.08333|20|-0.083333333333339|20|42.88|0.03774|0.07208|0.030998510570315|0.051029982738675|78.380221539663|96.118939332769|6.6960350832418|0.938|0.5|0.23758|16|13|-0.0019709004092769|0.081453983628922|4.7465372085571|2020-01-19|-0.24793|2023-12-03|0.50667|2022-12-11
2024-03-03 22:51:13|WEEKLY|10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|2.5612994482343|25|0.21790015531169|0.3101|1|2|0.28235|3.27|-0.04924|35|-0.049242465634534|35|35.48|-0.06614|0.01646|0.0053755536558562|0.057288810631201|87.510692941017|119.35156798355|79.176752792153|0.429|0.238|0.27025|21|6|0.0014627958387516|0.088646710013004|8.7700004577637|2010-01-10|-0.30173|2014-08-24|0.3352|2018-02-04
2024-03-03 22:51:14|WEEKLY|10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP|29.228482447162|39|2.0509891898425|-0.0115|1|2|-0.13247|33.4|-0.15545|23|-0.15545253161144|23|44.46|0.111|0.29063|0.14604303964847|0.14604303964847|154.93179797101|154.93179797101|54.709257892347|0.385|0.385|0.2606|13|1|0.0014599837662338|0.095296103896104|132|2019-07-07|-0.26119|2020-03-15|0.36717|2017-08-27
2024-03-03 22:51:15|WEEKLY|10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP|420.93514379279|10|35.624687673849|-0.0609|1|1|-0.06085|477.65|-0.09725|10|-0.097247620620502|10|29|-0.05978|0.01536|0.20440801814219|0.22079399029997|162.76280057084|138.918781|177.76329445361|0.6|0.4|0.2796|5|2|0.0054958441558442|0.088305844155844|838.75|2021-10-24|-0.14582|2021-10-24|0.24175|2021-05-02
2024-03-03 22:51:16|WEEKLY|10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP|-9.0468714994721|36|0.66502982549821||0|0|-0.24677|7.73|0.19691|6|0.19691119975455|6|21.1|-3.98531|4.28376|0.19691119975455|0.19691119975455|119.691|119.691|118.01526403019|0.1|0.1|1.07176|10|1|0.1654981300813|0.05496756097561|82.892562866211|2019-08-18|-0.90337|2022-05-15|9.00168|2019-08-18
2024-03-03 22:51:17|WEEKLY|10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|-31.015628068345|22|2.1415014081567|-0.0184|-1|1|-0.01837|24.95|0.1195|21|0.11950378312888|21|46.75|0.14944|0.21332|0.29180005020138|0.25863444874494|937.3587842754|417.26548588803|43.54275932835|0.688|0.5|0.22386|16|9|0.0020464499349805|0.072011794538361|99.900001525879|2013-01-06|-0.90022|2013-07-28|0.37007|2020-11-15
2024-03-03 22:51:18|WEEKLY|10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP|123.8903204788|67|13.719613470723|1.9745|1|1|1.97445|163|-0.05172|47|-0.051724137931034|47|37.07|-0.00497|0.07236|0.2864831277767|0.4059266459874|270.58371908282|392.56564058036|1417.3913043478|0.4|0.333|0.25206|15|4|0.0057890353697749|0.08194115755627|171|2024-02-25|-0.21986|2020-03-15|0.22414|2022-11-06
2024-03-03 22:51:19|WEEKLY|10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP|20.216376459408|13|1.7345412056287|0.1159|1|1|0.11589|25.42|-0.22014|40|1.4761273436009|120|75.22|0.32015|0.38391|0.50608291475579|0.76997661810828|486.9822939689|433.45806305135|96.543866881698|0.556|0.333|0.2769|9|4|0.0012682002902758|0.0788|38.479999542236|2016-10-23|-0.37444|2020-03-22|0.36653|2020-11-15
2024-03-03 22:51:21|WEEKLY|10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP|-17.28839290405|32|0.80712030607539||0|0|0.0407|16.5|0.32308|89|0.32307698176457|89|36.91|0.04251|0.11483|0.15050353569026|0.19885256168087|366.0213895154|342.70459881508|190.31141701043|0.636|0.455|0.24513|22|12|0.002434768683274|0.080873985765125|21.340000152588|2023-06-25|-0.23723|2014-12-14|0.44578|2012-06-24
2024-03-03 22:51:23|WEEKLY|10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP|-0.90098288684674|75|0.033994297284511|0.1849|-1|1|0.18492|0.789|-0.20525|6|-0.20525455537531|6|25.5|-0.11788|0.0083|0.015489937686929|0.0062658336440555|107.83577515326|91.78817054776|94.831725775082|0.733|0.467|0.18621|30|15|0.0016471632896305|0.059465375446961|6.5989999771118|2008-01-20|-0.27784|2008-10-26|0.60825|2008-01-13
2024-03-03 22:51:23|WEEKLY|10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|-0.9634470772427|14|0.073449818002918||0|0|-0.15753|0.845|0.03546|52|0.035461044474624|52|37.75|-0.01139|0.0637|0.0081419965731352|0.00020401163631867|91.995387179326|87.506032315162|30.286739790814|0.5|0.3|0.18415|20|7|-0.00023627604166667|0.061117083333333|4.6199998855591|2011-01-16|-0.32609|2020-03-22|0.29839|2020-03-29
2024-03-03 22:51:24|WEEKLY|10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP|-49.079820264398|37|2.3440514713876||0|0|0.08556|42.75|0.28778|61|0.28777780217323|61|37.55|0.05473|0.12884|0.24910060122341|0.43238326938903|416.78010670719|799.56763620625|1379.0323004886|0.5|0.35|0.22553|20|7|0.0044860101651842|0.07122749682338|60|2018-01-07|-0.15166|2020-03-15|0.21429|2011-11-13
2024-03-03 22:51:25|WEEKLY|10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|-0.34745133362322|50|0.031428199033198|0.4808|-1|1|0.48077|0.27|0.37963|83|0.02222621421576|11|39.72|-0.02232|0.12944|0.12901542989634|0.35527975436456|84.070954374005|331.84982270732|225.00001396984|0.556|0.333|0.25538|18|6|0.0032262827225131|0.090300916230366|1.5599999427795|2020-07-05|-0.22689|2018-02-11|0.52|2012-09-16
2024-03-03 22:51:26|WEEKLY|10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP|-2.4912871208661|53|0.20869751984434|0.1532|-1|1|0.15315|1.88|0.01683|9|0.016830825141133|9|22.67|-0.15092|-0.0762|-0.21481930780179|-0.20300348253321|16.493119749112|23.090229107382|13.239436763971|0.583|0.5|0.4604|12|6|-0.0013471913580247|0.14205518518519|20|2018-03-18|-0.30476|2022-03-13|0.44292|2022-03-20
2024-03-03 22:51:28|WEEKLY|10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|-179.65669550557|109|11.130012912968||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|0.0035820522875817|0.090619490196079|4200|2014-08-31|-0.79806|2016-08-21|0.62037|2010-08-01
2024-03-03 22:51:28|WEEKLY|10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP|100.95754327432|17|5.4311676620141|0.227|1|2|0.12136|115.5|-0.21893|7|-0.11395236821355|24|39.32|0.19443|0.2719|0.34080524721508|0.53071989623763|653.17665800849|721.93529830846|375.00000928904|0.684|0.421|0.23893|19|8|0.0032952293577982|0.076908519003932|252.75199890137|2017-08-06|-0.19386|2014-10-19|0.26542|2012-02-05
2024-03-03 22:51:29|WEEKLY|10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|-21.501835842161|81|1.1172787412101||0|0|0.51781|17.6|1.20017|109|1.2001655243758|109|33.6|-0.01168|0.06586|0.043907433070247|0.106151991028|80.313740247898|119.21674115249|115.03268079779|0.6|0.4|0.21219|20|10|0.0013557978723404|0.065583085106383|68.209999084473|2014-08-03|-0.29371|2010-01-03|0.25842|2011-05-15
2024-03-03 22:51:30|WEEKLY|10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP|-29.507231930993|13|2.0602951049881|-0.1628|-1|1|-0.16281|27.14|0.14872|26|0.14872487535976|26|34.79|0.20145|0.36528|0.50195995623661|0.69337305013223|5798.1389043729|17278.782143292|20876.923373183|0.579|0.447|0.29697|38|15|0.0072119340329835|0.10907542728636|33.139999389648|2023-10-08|-0.34884|2000-12-03|0.59459|1998-09-27
2024-03-03 22:51:31|WEEKLY|10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|-3815.2647480688|2|264.9894097722|-0.0528|-1|1|-0.05278|3133.6499|2.93168|183|2.931677137524|183|77.33|0.7395|0.87264|1.3738122887616|1.7989079502938|13271.297965343|8202.3990277502|5849.6358413205|0.583|0.417|0.27162|12|5|0.0060996663078579|0.089918762109795|3938.8000488281|2023-12-03|-0.32905|2008-10-12|0.46822|2008-11-09
2024-03-03 22:51:33|WEEKLY|10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP|-57.429091402404|71|2.603354831237|0.2541|-1|1|0.25405|55.2|0.00135|14|0.0013531592971088|14|49.64|0.51719|0.67154|1.1034592894414|1.2858423241806|420.66004547201|508.79320432523|537.48781209849|0.571|0.5|0.22195|14|6|0.0033451111111111|0.071525777777778|170.63000488281|2016-05-01|-0.19964|2009-08-23|0.20363|2016-01-24
2024-03-03 22:51:34|WEEKLY|10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|-1.3454217909831|52|0.092297505057966|0.4752|-1|1|0.47525|1.06|0.05612|13|0.056118087081924|13|25.61|-0.03047|0.01045|-0.015281033619716|-0.0052448190917247|69.764011225484|87.709326110726|45.106382374312|0.643|0.464|0.10766|28|13|-0.00059161458333333|0.037113151041667|5.5141181945801|2019-03-03|-0.18876|2023-03-12|0.1453|2023-11-26
2024-03-03 22:51:35|WEEKLY|10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP|-30.784076304704|38|1.1219990306986||0|0|0.03169|27.5|-0.1742|30|-0.17420390119498|30|30.5|-0.05204|0.0086|-0.058299051091711|-0.069389326602766|50.956245354953|62.47427236865|252.29358681123|0.5|0.3|0.19415|20|7|0.0022288098918083|0.056348979907264|54.2834815979|2018-01-21|-0.13859|2014-08-17|0.21875|2020-03-29
2024-03-03 22:51:35|WEEKLY|10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|-7141.6782457937|5|356.90104937915||0|0|0.07945|5891.2998|-0.1147|8|-0.11469961084757|8|35.6|0.14974|0.26281|0.40307582015128|0.71718938680236|1205.4197083718|10211.483216718|8268.4909539474|0.619|0.405|0.2858|42|17|0.0049839026017345|0.095430413609073|9640|2022-10-09|-0.21227|1997-09-14|0.38508|1999-01-03
2024-03-03 22:51:36|WEEKLY|10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|3.871461816057|1|0.26951267076053||-1|0|0|4.78|-0.10648|49|-0.20420691927194|37|36.62|-0.03017|0.07177|0.017369483799196|0.08705775494193|70.320934818112|128.91956286568|291.46342996967|0.571|0.286|0.25842|21|9|0.0031543823146944|0.087011547464239|8.0900001525879|2010-11-14|-0.22167|2015-09-06|0.23188|2015-04-12
2024-03-03 22:51:38|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
2024-03-03 22:51:39|WEEKLY|10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|-15.01052832587|22|0.63244020379424|-0.1697|-1|1|-0.16966|14.34|0.19594|66|0.19594376480126|66|12.06|0.58301|0.80481|0.77079326234285|0.79701061285486|1451025.033227|1206862.365211|71700.002365542|0.827|0.795|0.09072|127|10|0.007239195106246|0.087615331616227|37.389999389648|1999-11-21|-0.3303|2008-10-26|0.5|1992-09-06
2024-03-03 22:51:40|WEEKLY|10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|-102.55508942088|20|1.6755903792262|-0.0363|-1|1|-0.03627|100|-0.01476|31|-0.014760270390007|31|37.65|0.00929|0.07342|0.079430443615652|0.16160840961823|159.34549017497|278.43495880352|661.37566638151|0.6|0.45|0.13007|20|9|0.0030626813471503|0.048226670984456|107|2020-01-19|-0.19144|2020-03-15|0.13929|2010-06-06
2024-03-03 22:51:41|WEEKLY|10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP|114.89964008702|170|5.9034535077757||0|0|3.53523|132.61|-0.00572|38|-0.005717549994338|38|50.36|-0.03953|0.00217|-0.021291344049075|0.0099164833435372|87.899381029936|101.36128487265|368.8734291963|0.455|0.273|0.15543|11|3|0.0023590733056708|0.057034564315353|134.57000732422|2024-03-03|-0.11607|2019-10-20|0.15063|2023-09-10
2024-03-03 22:51:42|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
2024-03-03 22:51:44|WEEKLY|10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP|124.26476805522|43|10.555569430847||0|0|0.99947|149.9|-0.40078|17|0.93913042456682|38|40.18|0.03231|0.22712|0.31765595802601|0.65205241432652|1303.0785702718|36019.717907791|1498999.9724705|0.641|0.41|0.26577|39|15|0.0085697700435053|0.094924648850218|160.19999694824|2024-02-18|-0.33333|1994-11-06|1|1994-06-12
2024-03-03 22:51:45|WEEKLY|10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP|-92.698798062504|9|3.516266783774||0|0|0.02468|83|-0.15383|4|-0.15382968522704|4|38.38|0.00276|0.06742|-0.058945070996339|0.051645001289956|43.31450459529|120.40164752675|51.076923076923|0.625|0.375|0.15542|16|7|-0.00033836012861736|0.049631688102894|188.5|2012-03-04|-0.18584|2022-04-10|0.20452|2017-10-08
2024-03-03 22:51:46|WEEKLY|10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP|172.67826418614|15|19.357245271286|0.5549|1|1|0.55486|248|-0.16|6|-0.019426031493933|27|29.43|0.2296|0.33245|0.29510625011931|0.43773708507091|745.49536052818|863.31571329263|380.19314308933|0.435|0.304|0.27386|23|6|0.0045518379160637|0.092941389290883|489.06298828125|2021-04-11|-0.25092|2020-03-22|0.36159|2012-01-08
2024-03-03 22:51:46|WEEKLY|10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|-22.703101302792|73|0.60103357686241||0|0|0.21495|21|-0.10999|12|-0.10687627265866|10|19.19|0.08727|0.15803|0.13301485476109|0.18107146693551|1578.3019969573|1475.3135004888|454.54546580489|0.519|0.37|0.06862|54|6|0.0022572653429603|0.03622523465704|39.319999694824|2016-12-11|-0.25141|2008-10-12|0.2943|2003-09-07
2024-03-03 22:51:47|WEEKLY|10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|-2.2290098510779|8|0.20668264086058||0|0|0.03226|1.8|-0.18015|22|-0.18015214312145|22|29.73|-0.02897|0.06762|0.055960354798799|0.13498463049381|54.83657442998|109.30791324572|105.26315275799|0.545|0.409|0.31619|22|8|0.0021323751891074|0.10423773071104|5.6599998474121|2021-09-12|-0.24157|2014-05-04|0.38857|2021-01-24
2024-03-03 22:51:49|WEEKLY|10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP|235.92160350757|9|17.442798830808||0|0|0.01579|289.5|1.22422|77|1.2242152466368|77|40.93|0.36336|0.46105|0.60759632023325|0.81917581977317|1152.1933020194|1550.5622808875|1084.675886876|0.6|0.467|0.2717|15|6|0.0062970257234727|0.093035723472669|349.5|2023-05-21|-0.31724|2020-03-22|0.34662|2012-12-23
2024-03-03 22:51:50|WEEKLY|10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP|16.846781291489|68|0.94435346803526|0.2033|1|2|0.13187|20.6|0.1271|38|0.23223425573037|35|41.76|0.03463|0.08702|-0.029204361925541|-0.0079922984109371|67.351170107119|89.6978864365|179.13043809974|0.529|0.294|0.17339|17|8|0.0018024839124839|0.055226563706564|40.696998596191|2013-04-14|-0.38528|2019-12-15|0.39247|2019-12-29
2024-03-03 22:51:51|WEEKLY|10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|806.21002885692|40|80.391240239966|0.8289|1|2|0.75591|995.25|1.69881|125|1.6988142004184|125|53.6|0.14416|0.31224|0.42283359174898|0.51136883045739|636.12134454348|459.40934978922|259.89031682337|0.467|0.333|0.30198|15|3|0.003637556346382|0.10664338078292|1108|2024-02-11|-0.37807|2014-06-22|0.59735|2009-05-24
2024-03-03 22:51:51|WEEKLY|10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP|7.7116467778094|68|0.42710543865602||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|0.0024982802547771|0.077163757961784|10.10000038147|2023-03-05|-0.25|2020-03-15|0.30201|2020-04-12
2024-03-03 22:51:52|WEEKLY|10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP|-3289.7549417828|89|101.05380886235|0.434|-1|1|0.434|3130|-0.02812|15|-0.028119507908612|15|34.5|-0.0001|0.00979|-0.024666214653188|-0.024666214653188|95.12664252|95.12664252|51.115394224081|0.5|0.5|0.13082|4|3|-0.0025867256637168|0.038130707964602|6527.7001953125|2019-11-10|-0.15718|2022-10-23|0.07658|2022-11-13
2024-03-03 22:51:54|WEEKLY|10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP|-77.158068110114|31|3.3385597550118||0|0|0.04414|69.3|-0.09148|35|-0.091478731486051|35|33.27|0.02587|0.07055|0.1558377750997|0.24834252934083|279.0673459708|374.31026389501|570.37041339546|0.5|0.364|0.19565|22|9|0.0036173097112861|0.068167283464567|117|2021-12-12|-0.22254|2022-10-02|0.31034|2017-02-26
2024-03-03 22:51:55|WEEKLY|10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|-9.2857922928672|5|0.64211399660788|-0.0319|-1|1|-0.03191|7.76|-0.20874|6|-0.20873993473941|6|32.68|0.09354|0.2144|0.21024639652371|0.36470811407577|184.57285408412|193.17546887106|120.12384184301|0.636|0.364|0.26812|22|10|0.0030534993084371|0.088307399723375|16.910154342651|2021-08-08|-0.74567|2016-06-05|0.2378|2020-04-12
2024-03-03 22:51:55|WEEKLY|10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|-5.2554897706897|37|0.44691401336683|0.2741|-1|1|0.27411|4.29|0.16339|29|0.16338581420697|29|49.9|0.08876|0.15944|0.16694412311983|0.11762305282735|235.84889572705|136.98717556433|43.55329741838|0.6|0.3|0.2877|10|7|0.0002405046728972|0.085973775700935|16.940000534058|2015-05-10|-0.17843|2016-01-17|0.46857|2020-06-07
2024-03-03 22:51:56|WEEKLY|10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP|-1.3963342118213|55|0.051603164821739||0|0|0.26519|1.33|-0.03095|26|-0.030951288756842|26|22.71|-0.00622|0.06882|0.032773227405302|0.081724897181447|130.3541466838|210.80101769577|164.19753567908|0.5|0.393|0.11023|28|2|0.001774347826087|0.04919331884058|2.1800000667572|2018-01-21|-0.29003|2020-03-15|0.18542|2011-12-04
2024-03-03 22:51:57|WEEKLY|10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP|-0.17655419865326|84|0.02851806683367||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|-0.010257777777778|0.10834762452107|3.8199999332428|2019-06-02|-0.34211|2022-10-30|0.58182|2022-11-20
2024-03-03 22:51:59|WEEKLY|10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|4649.7338502277|56|234.31704226257||0|0|0.08601|5107.3999|0.1846|92|2.0419127830092|113|40.78|0.0664|0.14066|0.096970319876083|0.21903238332641|156.29925952553|302.62768269278|1927.3207178656|0.556|0.306|0.22057|36|15|0.0030928956007879|0.074056047275115|7377.3500976562|2021-02-14|-0.20927|2000-03-05|0.40618|2009-10-18
2024-03-03 22:52:00|WEEKLY|10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP|-8.0184405284244|39|0.41707133915286|0.304|-1|1|0.30396|7.03|-0.08117|12|-0.081166666480973|12|26.71|-0.00192|0.07399|0.047061483526005|0.087460473586591|139.77871602153|183.16039625733|81.744184860221|0.625|0.417|0.16936|24|10|0.00070687776141384|0.053901914580265|17.870000839233|2015-05-31|-0.38612|2016-03-13|0.28559|2015-05-17
2024-03-03 22:52:01|WEEKLY|10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP|-181.92866278121|41|7.476220927071|0.0865|-1|1|0.08646|158.5|0.2019|24|0.20190314504415|24|48.42|0.57453|0.69635|0.93008622312656|1.4770197981192|482.16704712755|700.46582180199|617.21183067141|0.5|0.333|0.29676|12|5|0.0046773268921095|0.078752351046699|525.67999267578|2018-09-09|-0.20455|2020-03-15|0.32862|2013-03-24
2024-03-03 22:52:01|WEEKLY|10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP|-133.74348594534|28|4.3407412052428||0|0|0.04762|120|0.16845|28|0.1684531407251|28|24.9|-0.07022|0.01289|-0.033611264086834|0.037368336376928|58.248391073909|94.496063191611|166.66666666667|0.7|0.5|0.18706|10|4|0.0031544202898551|0.050797101449275|175.10000610352|2019-07-07|-0.44766|2019-12-15|0.28381|2019-07-07
2024-03-03 22:52:02|WEEKLY|10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|21.863727233968|4|1.0623938417596||0|0|-0.08887|22.76|0.10168|74|0.10167989176514|74|31.74|0.05281|0.09532|0.067184176279814|0.082787614872594|182.72323524065|178.35774268198|330.33382684942|0.478|0.348|0.10677|23|6|0.0020881991814461|0.036664679399727|31.739999771118|2020-02-23|-0.17848|2020-03-01|0.18|2020-11-15
2024-03-03 22:52:04|WEEKLY|10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|520.17472130033|25|42.216383294147||0|0|0.10866|623.4|1.37778|146|1.3777845654427|146|45.39|0.1366|0.2441|0.3060871512266|0.50705408735244|1290.3157953225|4296.9902387795|2493.6000976563|0.576|0.394|0.29963|33|12|0.0038668134034166|0.09522258869908|670|2022-10-23|-0.29046|2006-06-11|0.41987|2008-04-27
2024-03-03 22:52:05|WEEKLY|10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP|-0.84988611574624|146|0.059398840696787|0.441|-1|1|0.44097|0.805|0.46341|49|0.46341465187526|49|50.33|0.26924|0.36179|0.27516967828747|0.39554939794489|225.68268857212|284.36047196135|712.38939926098|0.417|0.333|0.22042|12|6|0.0038795727636849|0.071242229639519|2.3399999141693|2021-11-28|-0.3211|2020-03-22|0.35065|2020-04-12
2024-03-03 22:52:06|WEEKLY|10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP|6.1331865518657|2|0.28060453039516|0.016|1|2|-0.00714|6.95|0.3913|79|0.008771963580348|53|47|0.04987|0.05952|0.10174956514422|-0.043027826196717|127.04076346942|91.31083409|58.126152586432|0.6|0.4|0.11176|5|3|-0.0020323728813559|0.0318525|12.953147888184|2019-09-01|-0.13717|2020-03-15|0.08824|2020-05-17
2024-03-03 22:52:07|WEEKLY|10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|-0.79715541517264|39|0.052276560901324||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|-7.929190751445E-5|0.093222789017341|4.4000000953674|2013-11-24|-0.17127|2016-01-17|0.27451|2019-03-31
2024-03-03 22:52:07|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
2024-03-03 22:52:09|WEEKLY|10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP|-24.116417697197|37|1.3221393595556||0|0|0.25185|20.2|-0.17241|39|-0.17241379310345|39|29.7|-0.13766|-0.09125|-0.14181482779834|-0.12946584085849|52.958007246576|64.493274285233|64.126986549014|0.4|0.3|0.19736|10|3|-0.0005478978978979|0.066775765765766|48.5|2019-10-27|-0.12903|2023-06-25|0.12903|2020-03-08
2024-03-03 22:52:10|WEEKLY|10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|-3.8365451792035|44|0.21065649978349|0.2272|-1|1|0.22716|3.13|-0.12057|16|0.093368070000315|19|38|0.2889|0.39504|0.071920222732044|0.08580285896485|137.26348507203|128.28431660151|588.34588037236|0.556|0.278|0.23915|18|8|0.0043488995873453|0.087386162310867|6.1500000953674|2021-09-26|-0.19383|2022-01-16|0.3908|2017-03-12
2024-03-03 22:52:11|WEEKLY|10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|3059.4737211473|38|264.49328322214|1.385|1|1|1.38503|3819.75|-0.06816|28|-0.068162339759888|28|39.2|0.04131|0.08978|-0.030775192946956|0.035641671276323|59.683545698463|111.27749477759|294.57470068908|0.667|0.4|0.25959|15|8|0.003585888|0.08436904|3990|2024-02-11|-0.42056|2013-08-04|0.28918|2016-10-02
2024-03-03 22:52:12|WEEKLY|10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP|37.193428157403|15|0.79496640384205|0.0289|1|1|0.02891|39.15|0.12829|79|-0.052796454363256|4|28.95|-0.07076|-0.01744|-0.063996034374771|-0.087707129633396|49.980782858697|52.212748771221|38.762377748395|0.476|0.333|0.12081|21|10|-0.0010609967845659|0.03863770096463|112.5|2013-05-26|-0.1567|2015-08-23|0.22746|2021-05-30
2024-03-03 22:52:12|WEEKLY|10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP|17.770504585161|24|1.2150376924541|0.18|1|2|0.08209|21.75|-0.0543|10|-0.054300327542753|10|35.24|-0.03291|0.03548|0.02201766352336|0.069647348558846|83.057860975292|131.09691610705|183.54429788889|0.714|0.429|0.2204|21|10|0.0022185321100917|0.073816671035387|38.551864624023|2019-10-20|-0.24731|2020-03-15|0.2381|2019-09-01
2024-03-03 22:52:14|WEEKLY|10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|37.260145033261|18|3.2213069647877|-0.0825|1|2|-0.15068|42.05|-0.16064|15|-0.16063769173964|15|49.46|0.07164|0.277|0.19888830614746|0.76240300540907|-10.985673503314|393.92991904375|29.822694494369|0.462|0.308|0.37601|13|2|0.0010713484848485|0.1038028030303|141.89999389648|2011-07-17|-0.27798|2020-03-15|0.71292|2022-03-06
2024-03-03 22:52:15|WEEKLY|10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP|6.4499309929611|2|0.52835628481701|0.033|1|2|-0.00376|7.95|-0.1224|19|-0.12240141472708|19|25|-0.1325|-0.05495|-0.15149919765774|-0.081851034886741|47.033587112894|73.540538984448|92.982451835265|0.571|0.429|0.2728|7|2|0.0013660795454545|0.087196647727273|9.0699996948242|2021-01-24|-0.18389|2022-03-13|0.21284|2023-05-14
2024-03-03 22:52:16|WEEKLY|10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP|8.9737318490861|11|0.66349231358091|0.0927|1|1|0.09269|10.61|-0.24807|11|-0.14560698893369|20|29.38|-0.07716|0.00495|-0.016950611690172|0.10467479900679|60.846100751268|160.45895182973|408.07692484037|0.692|0.462|0.26852|13|6|0.0058122704081633|0.098558010204082|11.300000190735|2024-02-18|-0.24132|2020-03-15|0.33333|2020-06-07
2024-03-03 22:52:16|WEEKLY|10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP|101.94143179196|30|3.6028560693464|0.2557|1|1|0.25568|110.5|0.06878|58|-0.090440159956516|48|48.93|0.08948|0.12361|0.11513062704984|0.20514648770527|213.38900989442|197.87743724356|344.02242738031|0.533|0.267|0.12596|15|6|0.0020439318479685|0.039928492791612|116|2024-03-03|-0.15132|2022-07-03|0.11289|2021-12-26
2024-03-03 22:52:17|WEEKLY|10375|50164|/equities/santam|MSCI_EEM_SMALLCAP|25399.768377297|53|1588.7438742345|0.0141|1|1|0.0141|30433|-0.27199|33|-0.16387197448566|87|31|0.03119|0.10251|0.072622481567682|0.14974467465921|312.84417768785|846.99728497226|17428.130140295|0.596|0.386|0.13302|57|17|0.0036315448048378|0.049999345794392|34054.96875|2018-05-06|-0.22509|2007-12-16|0.33422|1998-10-18
2024-03-03 22:52:19|WEEKLY|10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP|-16.438413389208|7|0.60088018871074|-0.0316|-1|1|-0.03158|14.7|-0.03074|50|-0.030736764106725|50|42.11|0.04367|0.10845|0.093167144838531|0.11155048955482|185.97150788735|151.68206399056|136.61709569306|0.556|0.333|0.16661|18|6|0.0012760732984293|0.054154986910995|32.299999237061|2021-07-04|-0.17825|2020-03-15|0.3448|2009-05-10
2024-03-03 22:52:20|WEEKLY|10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|1342.6225321792|40|126.68824034625|0.5892|1|2|0.4199|1648.5|0.95984|87|0.95983962307189|87|40.64|0.14647|0.25489|0.22857843480107|0.34862699703836|484.75063707725|980.30284258536|581.48148148148|0.5|0.333|0.31759|36|12|0.0034022703062583|0.10172000665779|1802|2024-03-03|-0.20282|1999-09-26|0.357|2003-07-06
2024-03-03 22:52:21|WEEKLY|10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|-9.2421935106557|54|0.26573111299812||0|0|0.27856|8.21|0.03145|12|0.031452170830191|12|45.19|0.03205|0.08738|0.067218865294905|0.00090298196773714|138.63660550698|100.16476745954|17.847826169885|0.375|0.25|0.12627|16|4|-0.0015139175257732|0.044601765463917|73.980003356934|2014-06-22|-0.18686|2020-01-26|0.42555|2018-05-20
2024-03-03 22:52:22|WEEKLY|10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|542.29564373185|172|46.684608427419||0|0|4.38089|622.3|-0.3011|15|-0.30109759170052|15|38.48|0.00489|0.21275|0.23968341653105|0.38486796432069|212.04335300234|625.08785995777|3737.5375498531|0.524|0.429|0.36485|21|9|0.0074319407558733|0.12238669050051|703.40002441406|2023-10-22|-0.49597|2017-09-03|0.65234|2005-09-18
2024-03-03 22:52:23|WEEKLY|10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|-2567.4691160048|2|136.33138013962|0.0265|-1|1|0.02654|2124.05|-0.10743|8|-0.1074265703702|8|34.88|0.36541|0.49327|0.30769964429898|0.63905575162657|129.41126514142|952.73513144563|40076.414573367|0.625|0.375|0.27881|32|13|0.014784494180842|0.10730847806625|4749|2021-08-01|-0.37888|2001-10-07|9.77473|2007-12-02
2024-03-03 22:52:25|WEEKLY|10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP|-2.4064799745781|75|0.32615968651561||0|0|0.47091|1.91|-0.44118|46|-0.44117649012718|46|19.9|-0.25725|-0.15014|-0.20507474790113|-0.21320197195676|36.25581627996|44.251646238859|32.154881283203|0.4|0.3|0.35618|10|3|-0.0011317948717949|0.12252750915751|9.6999998092651|2019-04-14|-0.25962|2024-01-21|0.33333|2019-04-07
2024-03-03 22:52:25|WEEKLY|10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP|-16.771885375279|18|1.8472952776808|0.1355|-1|1|0.13549|11.23|0.84092|93|-0.44117649012718|46|51|0.88731|1.21739|0.8409238162253|0|184.092|100|87.054262591643|0.25|0|0.5981|4|2|0.011313981900452|0.19715683257919|129.80000305176|2021-02-14|-0.51809|2021-02-21|0.93|2021-01-24
2024-03-03 22:52:26|WEEKLY|10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP|29.349164632906|39|1.8741998806255|0.2038|1|2|0.14574|32.31|-0.06326|12|-0.063262936354003|12|38.2|-0.11411|-0.03606|-0.063262936354003|-0.063262936354003|93.674|93.674|139.60666756278|0.2|0.2|0.24118|5|0|0.0033678602620087|0.096007030567686|35.779998779297|2024-01-21|-0.25628|2020-03-22|0.21119|2020-05-24
2024-03-03 22:52:27|WEEKLY|10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|764.60415407314|16|46.582643463018|0.1441|1|1|0.14414|889|-0.05932|20|-0.059322033898305|20|44.82|0.20002|0.24669|0.42560130949679|0.81148510741856|677.90953981055|879.63722478652|1711.2608025873|0.529|0.294|0.18932|17|9|0.0043783912483912|0.056571583011583|959|2021-08-29|-0.14509|2014-08-10|0.23761|2013-02-17
2024-03-03 22:52:27|WEEKLY|10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|-0.63034918327128|28|0.04571927644937||0|0|0.30986|0.49|-0.24468|28|-0.24468087197537|28|31.38|-0.15615|-0.02253|-0.073054536161692|-0.11728552272241|27.317260724032|25.927779883213|16.723549432511|0.542|0.417|0.27379|24|7|-0.00023069230769231|0.087807|11.680000305176|2010-01-24|-0.24323|2016-05-08|0.6129|2019-04-21
2024-03-03 22:52:29|WEEKLY|10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|459.75514391727|41|45.965899819764|0.5806|1|1|0.5806|573.6|-0.36126|20|-0.36125616029426|20|39.05|0.61241|0.78936|1.0916627524|1.7466305534478|1565.5985717783|4133.4775323677|2379.0956493782|0.579|0.368|0.27612|38|16|0.0040191207349081|0.092986594488189|999|2021-02-14|-0.2519|2020-03-15|0.37191|2013-10-27
2024-03-03 22:52:30|WEEKLY|10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP|50.966938509163|68|3.4076061189708|0.7088|1|1|0.70877|57.5|-0.05698|44|-0.056976761928825|44|33|0.00637|0.0624|0.044415362440319|0.09474461330549|137.9901514575|181.76071744903|354.93825488911|0.714|0.381|0.20318|21|12|0.0028827763157895|0.065755421052631|65|2023-12-10|-0.19245|2020-03-15|0.2973|2018-05-27
2024-03-03 22:52:31|WEEKLY|10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP|10348.119669713|12|996.35768917749||0|0|0.04395|11640|-0.18122|26|-0.18121780426701|26|30|-0.07259|0.13457|0.13878799122687|0.19848591365011|271.19866397186|331.49593942999|303.91644908616|0.52|0.4|0.22446|25|7|0.0045409724047306|0.078657844940867|29350|2021-09-26|-0.21857|2020-03-22|2.03406|2015-11-08
2024-03-03 22:52:32|WEEKLY|10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP|-8681.3475290408|119|871.28250968026|0.8539|-1|1|0.85387|5290|1.59232|77|1.5923244961443|77|32|0.09391|0.42178|0.62896123730177|0.62896123730177|172.5448192|172.5448192|31.071953010279|0.5|0.5|0.42701|4|1|3.1788617886175E-5|0.14099117886179|62100|2021-09-12|-0.34608|2020-03-15|0.38583|2021-01-10
2024-03-03 22:52:33|WEEKLY|10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|-410.16430312843|50|30.274613004345|0.5|-1|1|0.5|311.95|-0.10127|23|-0.10126762684643|23|28.28|0.18843|0.35968|0.38859114564406|0.57985540067312|2750.1489891572|8532.3430539281|14854.763160649|0.59|0.436|0.24937|39|12|0.0067582465277778|0.094669435763889|1029.6999511719|2023-02-12|-0.25216|2010-05-30|0.41675|2006-04-02
2024-03-03 22:52:34|WEEKLY|10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|7.9402375207605|14|0.5982542042513|0.1335|1|2|0.08444|9.76|-0.22117|10|0.046874989416788|22|30.24|-0.04761|0.00402|-0.051229830752353|-0.025914764010524|32.22956197524|66.61356021643|56.091956568136|0.68|0.44|0.21831|25|11|0.00048435630689207|0.067572522756827|26.799999237061|2009-08-16|-0.28044|2020-03-15|0.32544|2023-07-23
2024-03-03 22:52:35|WEEKLY|10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP|49.093817067678|16|2.409711872842|0.0577|1|2|0.03755|52.5|0.42105|115|1.8515498405761|125|36.43|0.00451|0.06733|0.11766617790572|0.14440287468541|147.52947619866|145.23864072676|149.14772404004|0.571|0.429|0.17078|21|7|0.0016298205128205|0.059946884615385|119|2021-07-25|-0.2868|2020-03-15|0.35484|2020-03-08
2024-03-03 22:52:37|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
2024-03-03 22:52:38|WEEKLY|10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP|48.652257422486|18|2.2308315846788|0.1494|1|2|0.11361|54.4|-0.0122|22|-0.012198724816969|22|32.35|0.00977|0.08375|0.06472849844597|0.11806720877332|171.93885062762|217.54825698635|166.15760151796|0.652|0.435|0.21448|23|9|0.0020977003942181|0.07105185282523|95.800003051758|2018-06-24|-0.25711|2018-07-22|0.27061|2018-05-27
2024-03-03 22:52:38|WEEKLY|10395|41447|/equities/entel|MSCI_EEM_SMALLCAP|-3363.4057257446|22|158.5765059647||0|0|-0.08434|3111.3|-0.23028|37|-0.19736865178805|53|37.29|0.10087|0.17758|0.16495955086786|0.25559164803551|242.38698337273|545.93925677226|114.59668688133|0.595|0.452|0.17259|42|17|0.0010837492123503|0.057037126654064|10258.719726562|2013-01-20|-0.23237|2016-10-02|0.32857|1998-10-25
2024-03-03 22:52:40|WEEKLY|10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP|56.970794409828|23|6.8597349424108|0.2392|1|1|0.23918|75.9|-0.10162|28|-0.18608485815591|9|43.32|0.01241|0.12478|0.021015674846162|0.17538928081957|72.832527773882|198.01519718361|51.499524366436|0.579|0.316|0.31844|19|7|0.0021283195266272|0.11110117159763|342|2018-06-03|-0.44444|2023-06-04|0.40617|2014-05-25
2024-03-03 22:52:41|WEEKLY|10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP|44.954331056803|14|0.82116096784587|0.0177|1|2|0.00213|47.15|-0.11891|45|0.026206343875741|4|36.14|-0.05408|-0.00883|-0.033739330180686|-0.02008484890445|61.685370921269|82.268700928236|171.14338595862|0.571|0.333|0.10173|21|10|0.0010325518134715|0.035313432642487|68.480003356934|2014-06-22|-0.09601|2011-08-14|0.12789|2011-05-08
2024-03-03 22:52:42|WEEKLY|10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP|436.33835762082|35|44.173267826619|0.3364|1|2|0.30818|530.4|-0.10349|41|-0.10349375825159|41|39|0.25107|0.34879|0.57696668201137|1.0807599684204|297.67395156049|444.59940886178|468.88261274383|0.455|0.273|0.27135|11|5|0.0054731101511879|0.093084276457883|980.00048828125|2017-11-19|-0.20869|2018-06-03|0.56513|2017-05-21
2024-03-03 22:52:43|WEEKLY|10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP|-8.2699980079771|5|0.22267449382272|-0.0039|-1|1|-0.00389|7.75|-0.12472|60|-0.12471654679059|60|32.38|-0.03926|0.03822|0.0089852106083486|0.052635273545215|71.006232148061|142.74355972703|184.5238179036|0.708|0.5|0.20677|24|13|0.0017749295774648|0.059437925736236|18.14999961853|2011-02-27|-0.17558|2020-03-15|0.2672|2012-02-05
2024-03-03 22:52:44|WEEKLY|10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|-120.2927191959|20|9.1142407492204||0|0|0.21908|88.4|1.09814|76|1.0981414996888|76|62.13|0.30325|0.43144|0.64777625885373|0.64777625885373|251.23338174|251.23338174|477.83784608583|0.25|0.25|0.22845|8|1|0.0044815891472868|0.077927131782946|157.60000610352|2023-03-19|-0.24848|2018-09-09|0.32328|2014-11-30
2024-03-03 22:52:45|WEEKLY|10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP|7239.5466123122|29|733.59481128673|-0.1121|1|1|-0.11207|7725|-0.0774|54|-0.056370672633589|22|18.92|-0.75421|-0.47713|0.039701605044142|0.30600698196049|37.377042748681|160.74546068268|3301.282051282|0.692|0.385|0.43241|13|7|0.022177664233577|0.12894562043796|11800|2022-06-12|-0.38568|2018-08-26|1.99145|2018-07-15
2024-03-03 22:52:46|WEEKLY|10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|22.188585403935|42|1.3054761752922|0.2204|1|2|0.18581|24.57|0.30139|66|1.0396600632901|71|36.53|0.02633|0.08825|0.12801520572813|0.2724417455067|222.26710621215|322.85723127888|293.54838746432|0.632|0.316|0.19189|19|11|0.0026358367346939|0.068375265306123|52.049999237061|2020-01-26|-0.23162|2020-03-29|0.46956|2011-02-13
2024-03-03 22:52:47|WEEKLY|10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP|25.148657723141|43|1.3641506877649|0.3282|1|2|0.28445|26.19|0.25395|107|0.10849748921369|35|40.71|0.03499|0.06987|0.11863121152854|0.25718008183651|138.00405723098|155.839581|171.40841459079|0.571|0.286|0.16758|7|3|0.0025903975535168|0.060272415902141|32.948348999023|2020-03-08|-0.2348|2020-03-22|0.19847|2020-04-12
2024-03-03 22:52:48|WEEKLY|10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP|35.397948442761|63|1.6059033836082|0.4003|1|2|0.36888|39.15|-0.10567|4|-0.10567006584384|4|20.54|-0.09125|0.00626|-0.048915201704518|0.0064737938456463|27.384797820123|78.067423952853|539.2562023639|0.486|0.371|0.20155|35|12|0.0034619462227913|0.066641830985916|50|2013-07-28|-0.22159|2010-02-07|0.32645|2009-05-10
2024-03-03 22:52:49|WEEKLY|10405|103704|/equities/systex|MSCI_EEM_SMALLCAP|102.75902793453|58|4.1222916196424|0.5634|1|2|0.54795|113|0.0162|58|0.016198076653786|58|42.53|0.06768|0.1149|0.17904321777323|0.30791132992412|288.5602099977|272.22103187757|638.41805157772|0.529|0.294|0.14909|17|6|0.003086141025641|0.0485695|122|2023-07-30|-0.11302|2015-07-12|0.39225|2009-05-10
2024-03-03 22:52:50|WEEKLY|10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|-0.01903495546226|280|0.0025116518133015|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|0.00097837735849056|0.12280250943396|2.0333309173584|2018-03-18|-0.84545|2022-04-24|0.52265|2015-06-07
2024-03-03 22:52:51|WEEKLY|10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|-0.79198882474128|45|0.040397538896676||0|0|0.25806|0.69|-0.13084|21|-0.13084115741742|21|37.15|0.03723|0.14463|0.22082400225411|0.33603589435241|293.51211819491|449.65375061194|299.99999352123|0.45|0.35|0.18125|20|4|0.0024804066073698|0.062342566709022|2.3199999332428|2014-08-03|-0.19811|2020-03-15|0.31522|2012-09-09
2024-03-03 22:52:52|WEEKLY|10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|2.3877241840249|32|0.13742529583357|0.6486|1|2|0.6185|2.8|-0.06135|57|0.12985911963633|80|41.47|0.02466|0.079|0.10580286471559|0.073237387261944|163.99145219926|121.72751138959|167.66467211198|0.4|0.2|0.13196|15|4|0.0018494946401225|0.044793782542113|2.8800001144409|2024-03-03|-0.62685|2012-07-22|0.17971|2013-05-12
2024-03-03 22:52:53|WEEKLY|10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP|13.032157752433|9|0.9403527219538|0.0996|1|1|0.09963|14.9|-0.11523|18|0.061135355539369|17|50.07|0.09981|0.16361|0.18579071553136|0.18266385991166|317.16837150066|207.76300082147|96.627753208879|0.533|0.333|0.17582|15|8|0.00095148880105402|0.055848880105402|36.689998626709|2010-01-03|-0.17949|2021-05-16|0.43083|2021-03-21
2024-03-03 22:52:54|WEEKLY|10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP|2.0372096013919|4|0.11233710909201|-0.0189|1|1|-0.01895|2.33|-0.04853|16|-0.048528855353552|16|31.45|-0.07307|-0.01902|-0.098113312184976|-0.12587220126439|55.364495446114|66.384153812002|101.30434660921|0.455|0.273|0.17873|11|5|0.00073590257879656|0.056749541547278|2.8900001049042|2021-04-04|-0.197|2020-03-01|0.13263|2020-02-16
2024-03-03 22:52:56|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
2024-03-03 22:52:57|WEEKLY|10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP|-8309.9465525105|89|301.64885083682||0|0|0.23918|7380|-0.20655|10|-0.20654998258274|10|37.78|-0.0731|0.0375|-0.063060750191062|-0.043529571147936|52.170992583472|67.629629711006|34.485981308411|0.444|0.333|0.25601|18|5|0.0001768359375|0.078569166666667|25400|2009-06-21|-0.19972|2020-03-15|0.40435|2022-04-17
2024-03-03 22:52:57|WEEKLY|10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP|128.69820275675|13|11.850599081085||0|0|0.35714|171|-0.21739|12|0.58742338718454|40|33.43|-0.0297|0.03528|0.089439679405049|0.12012277778034|194.56122871801|248.60560013034|1140|0.478|0.435|0.15634|23|7|0.0038784891165173|0.052588258642766|179.5|2024-03-03|-0.18182|2023-07-23|0.34877|2020-09-06
2024-03-03 22:52:58|WEEKLY|10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP|-13.91765541711|95|0.47960822385211||0|0|0.27334|12.96|0.22809|86|0.22808896487218|86|53.83|0.0126|0.05903|0.29928147949173|0.41972305434145|236.78791290486|289.64173708883|639.36854243792|0.417|0.333|0.12696|12|4|0.0033021216216216|0.045966945945946|28.048999786377|2015-08-02|-0.13442|2012-04-15|0.59842|2009-11-08
2024-03-03 22:52:59|WEEKLY|10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP|-10.96200309653|11|1.0475410972365|-0.1055|-1|1|-0.10552|9.01|-0.12318|20|-0.12318102884098|20|31.75|-0.09346|-0.00591|-0.055574672762321|-0.055574672762321|83.197715984785|83.197715984785|60.960760430749|0.375|0.375|0.33612|8|2|0.0011304924242424|0.11045496212121|19.299999237061|2021-02-21|-0.20513|2020-03-22|0.36646|2022-11-06
2024-03-03 22:53:01|WEEKLY|10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|69.083996253278|9|3.9396386846233|0.0561|1|2|-0.00497|80.1|1.99007|89|1.9900661638219|89|32.33|0.09654|0.21027|0.20233848862571|0.2905487487238|521.47865364192|828.63291546623|296.66666101527|0.469|0.347|0.19305|49|12|0.0023558605527638|0.066823800251256|1123|2005-05-01|-0.28659|2014-10-19|0.66972|2021-05-02
2024-03-03 22:53:02|WEEKLY|10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP|29.18200025237|21|1.7758102830225|0.1011|1|2|0.07705|32.85|-0.04631|67|-0.16162971411221|17|40.05|-0.01239|0.04474|0.035256535687996|0.054944009024498|122.25184868495|134.80654195309|182.49999152289|0.632|0.474|0.18715|19|8|0.0016680281690141|0.054221357234315|52|2021-07-04|-0.16061|2022-10-16|0.31542|2021-06-27
2024-03-03 22:53:02|WEEKLY|10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP|127.67789516284|3|7.7740349457209|0.0992|1|2|0.02721|151|0.24808|110|1.125|84|47.69|0.18218|0.2338|0.1682752095458|0.26967683044235|213.78764348571|199.95287436259|420.26161624677|0.538|0.308|0.15053|13|6|0.0032752733118971|0.059032395498392|255|2021-07-18|-0.14634|2021-08-15|0.28889|2020-05-24
2024-03-03 22:53:03|WEEKLY|10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP|1313.1177748803|114|73.744066901893||0|0|0.71496|1537.4|0.14795|35|0.0045247088534219|40|30|0.0635|0.11014|0.19883432505969|0.28575987014196|2700.6472892414|2342.7710454689|942.72750009333|0.533|0.356|0.15809|45|17|0.0024114490772386|0.050483848257006|2015.7960205078|2019-09-29|-0.38515|2020-03-22|0.20552|2020-03-29
2024-03-03 22:53:04|WEEKLY|10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP|-11733.972641302|35|839.65754710057|0.2953|-1|1|0.29527|9380|6.74364|7|6.743639192088|7|42.19|-0.7801|0.73134|1.3322487145548|1.6789420848622|1038.1602184178|4118.2126161996|9.1160006219873|0.438|0.375|0.43931|16|5|0.013212961918195|0.10261792665726|449150|2010-01-03|-0.58333|2015-12-13|8.89946|2023-05-21
2024-03-03 22:53:06|WEEKLY|10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP|-0.26350359200645|23|0.015316405268268||0|0|-0.05738|0.258|-0.04606|24|-0.04605624633618|24|23.79|0.01078|0.09344|0.073313042669995|0.10067639074845|129.42332933923|152.18663719732|112.6637484684|0.464|0.393|0.16583|28|6|0.0016828488372093|0.058155479651163|0.86199998855591|2013-03-24|-0.2831|2020-03-15|0.25373|2013-09-15
2024-03-03 22:53:07|WEEKLY|10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP|0.17210628933355|61|0.00029790121103337|-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|-0.0030063834951456|0.073823252427184|16.140596389771|2018-12-23|-0.70861|2019-01-20|0.46512|2022-12-11
2024-03-03 22:53:08|WEEKLY|10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP|-27.737065592824|37|2.6986776633159|-0.3558|-1|1|-0.35584|25.3|-0.02137|29|-0.021373009935971|29|23.75|-0.16788|-0.07885|-0.11698571756641|-0.021373009935971|77.0573262|97.863|68.37837631638|0.25|0.125|0.4509|8|2|0.0028376991150442|0.13815115044248|58.200000762939|2021-07-18|-0.25058|2022-01-30|0.34348|2020-06-21
2024-03-03 22:53:08|WEEKLY|10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|438.8435094921|88|27.823520668638|0.9688|1|2|0.922|441.1|-0.05639|23|0.69450607967004|74|45.53|0.05873|0.20917|0.26955432281366|0.40837276242419|370.18731044295|328.35028052323|188.22274146162|0.588|0.353|0.31772|17|6|0.002877131242741|0.10957058072009|579.75|2023-07-23|-0.29348|2020-03-22|0.48344|2014-04-13
2024-03-03 22:53:09|WEEKLY|10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP|9.9749374866341|9|0.57502077421033|0.0085|1|1|0.00855|11.8|-0.125|15|-0.049731040353942|45|33.61|0.11565|0.18863|0.32374071771624|0.4571998974788|787.39730794353|649.23795398224|584.15843079971|0.522|0.348|0.17795|23|8|0.0032909987195903|0.064915441741357|22.10000038147|2017-06-18|-0.2|2019-11-17|0.20219|2011-05-01
2024-03-03 22:53:11|WEEKLY|10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP|-3.8499440458777|5|0.43498132319458|-0.1223|-1|1|-0.12227|2.57|0.53815|86|0.17452836978814|57|37.2|0.10823|0.19875|0.10189777141287|-0.12371159126566|123.96576138935|51.39665399806|30.058478080828|0.6|0.4|0.47088|10|6|0.001594335106383|0.13714808510638|23.049999237061|2017-03-26|-0.25|2021-03-28|0.51261|2017-03-19
2024-03-03 22:53:12|WEEKLY|10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|-167.28676604621|35|6.3455886820702||0|0|0.12647|148.5|-0.0538|27|-0.053796263079739|27|37.7|0.02539|0.11246|0.049313826718084|0.12754002921587|139.99772723486|214.91385676949|690.6976744186|0.6|0.35|0.18134|20|8|0.0034156852791878|0.05508383248731|276|2020-12-27|-0.188|2021-01-03|0.29808|2018-01-14
2024-03-03 22:53:12|WEEKLY|10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|689.27033748515|44|51.675752958536|0.2545|1|2|0.23115|792.55|-0.08907|12|0.30166462683933|85|41.4|0.08715|0.17946|0.005851768119757|0.13732766936069|38.107070216964|299.54068301298|12325.816624442|0.686|0.371|0.26593|35|17|0.0046969772117963|0.088173927613941|909.79998779297|2023-07-30|-0.22403|1999-03-14|0.42798|2014-05-25
2024-03-03 22:53:13|WEEKLY|10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP|-1175.2395609522|106|37.013892782214|0.5046|-1|1|0.50461|1075|0.11282|64|0.11282051282051|64|57.7|0.20423|0.29135|1.0112170654468|1.0112170654468|374.508776646|374.508776646|125.14551804424|0.3|0.3|0.2469|10|3|0.0013954985337243|0.068898651026393|4480|2015-07-05|-0.17133|2012-11-11|0.2261|2016-01-17
2024-03-03 22:53:14|WEEKLY|10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP|120.01536901921|57|8.1825692223751|1.8253|1|1|1.82529|135.19|||0.11282051282051|64|117|0.53544|0.55078|0|0|100|100|131.25242955476|0|0|0.25221|1|1|0.0034735838150289|0.074851560693642|150.2799987793|2024-01-07|-0.31362|2022-02-27|0.35905|2023-06-04
2024-03-03 22:53:16|WEEKLY|10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP|-4379.7982961002|19|184.32240219178||0|0|-0.09223|3920|-0.0283|25|-0.1623326959847|30|47|-0.29171|-0.26737|-0.09531836807909|-0.1623326959847|81.3963939|83.767|132.8813559322|0.5|0.25|0.20992|4|2|0.0020955825242718|0.070655242718447|6125|2022-01-09|-0.09207|2023-03-19|0.14427|2022-10-30
2024-03-03 22:53:16|WEEKLY|10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP|29.439384198937|44|2.1051163616544||0|0|0.3447|35.5|-0.13784|23|-0.13783822899764|23|42.64|-0.00266|0.0561|-0.031833109179836|-0.046269832682072|86.877175943293|90.1215848|351.45035729035|0.364|0.182|0.16222|11|3|0.00313732421875|0.052441953125|37|2024-02-11|-0.17557|2020-03-22|0.22593|2020-03-29
2024-03-03 22:53:17|WEEKLY|10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP|-0.062654282612759|12|0.0042555633301318||0|0|-0.24096|0.0515|-0.13544|16|-0.13543505200777|16|21.25|-0.14517|-0.02232|-0.16618660011112|-0.076251738629219|-4.1268179322947|28.244305532564|119.76743793168|0.563|0.375|0.31898|32|10|0.0065320549927641|0.0977800723589|0.27000001072884|2013-03-17|-0.52778|2013-01-06|0.72174|2013-03-10
2024-03-03 22:53:18|WEEKLY|10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP|-23.106379764089|28|0.88875035381771||0|0|0.10195|20.7|0.09209|41|0.092085576296382|41|40.56|-0.00237|0.0488|0.040250977352012|0.028418231855929|136.12498372244|112.29676417731|67.360888614686|0.611|0.389|0.15694|18|7|0.00019655217965654|0.052297331571995|33|2023-08-06|-0.19408|2023-08-13|0.21667|2021-04-25
2024-03-03 22:53:19|WEEKLY|10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP|-14665.269176343|69|1340.5897254475||0|0|0.54387|10710|3.76171|65|3.761711620361|65|37|1.53068|1.71847|3.761711620361|3.761711620361|476.171|476.171|369.31034482759|0.5|0.5|0.49985|2|1|0.012958873239437|0.13375302816901|38249|2022-09-18|-0.18754|2022-11-13|0.34716|2021-10-03
2024-03-03 22:53:21|WEEKLY|10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP|0.61734198319091|53|0.058792661999298||0|0|0.40187|0.75|||3.761711620361|65|39.14|-0.13746|-0.02209|0|0|100|100|62.499997516473|0|0|0.19456|7|0|-4.9355828220857E-5|0.074328067484663|1.7799999713898|2017-12-31|-0.19048|2020-03-15|0.26241|2017-12-31
2024-03-03 22:53:21|WEEKLY|10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|-16.196120133328|135|0.77745228627162||0|0|0.22951|14.1|0.07915|37|0.079151781461682|37|35.72|0.00236|0.0629|0.041133438067633|0.10007247473884|107.01594500521|170.27896820711|222.0472534367|0.722|0.5|0.1917|18|11|0.0019461647361647|0.063989742599743|44|2016-01-03|-0.22857|2020-03-22|0.18045|2020-11-15
2024-03-03 22:53:22|WEEKLY|10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP|50498.452657504|19|4769.5260042265||0|0|-0.02054|62000|0.20377|71|1.1299753862992|83|33.85|0.01078|0.13472|0.11790078351178|0.31025795682496|134.71317994423|321.72621355875|292.17719132893|0.769|0.462|0.27642|13|5|0.0039039301310044|0.08138519650655|103500|2022-04-03|-0.22198|2018-10-28|0.33836|2018-04-01
2024-03-03 22:53:23|WEEKLY|10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP|-37.704146586356|30|2.0183213852993||0|0|0.00425|35.15|0.03216|24|0.032163697356203|24|36.5|0.06893|0.14524|0.085649488598095|0.05024286663315|166.14878375824|121.37393802195|9.4708196741262|0.5|0.444|0.23061|18|8|-0.0014202623906706|0.084938367346939|721.70001220703|2011-05-08|-0.23632|2018-02-11|0.38384|2017-02-12
2024-03-03 22:53:24|WEEKLY|10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP|0.044943818608974|9|0.0035626683960704|-0.051|1|1|-0.05102|0.0465|0.42996|77|0.42996286731659|77|29.57|0.04412|0.12775|0.13603709905548|0.15631619415987|241.56176447014|224.19782555713|172.22222183901|0.478|0.391|0.16487|23|6|0.003093488372093|0.065514447674419|0.10700000077486|2013-03-03|-0.31746|2012-05-06|0.4|2012-04-29
2024-03-03 22:53:26|WEEKLY|10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP|-0.47682041383083|14|0.017861518444614||0|0|0.02817|0.414|-0.08958|5|-0.089581414010234|5|25.88|0.20044|0.28327|0.43004194566077|0.6201321982495|356.68072915079|533.93017454083|262.02530726334|0.538|0.385|0.16619|26|8|0.0029119096209913|0.055605306122449|1.2000000476837|2015-11-15|-0.32713|2020-09-20|0.25802|2015-10-11
2024-03-03 22:53:26|WEEKLY|10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP|81.726579887147|55|6.0411395289914||0|0|0.43353|99.2|0.19535|90|0.28014839302985|22|63.11|0.35211|0.47891|0.61213866631588|0.75106859752289|601.74493766569|503.40480835378|236.2467086995|0.444|0.333|0.24263|9|3|0.0030200482315113|0.075752250803858|132|2021-07-11|-0.2732|2020-03-22|0.24535|2016-05-29
2024-03-03 22:53:27|WEEKLY|10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP|-31245.194767874|20|1534.5318552112|-0.007|-1|1|-0.00701|28750|-0.20251|18|-0.20251396648045|18|30.05|-0.10405|-0.02023|-0.026663037127379|0.042867568430614|33.7689475493|107.85559173069|383.33333333333|0.591|0.409|0.28686|22|12|0.00359375|0.086519691176471|74000|2017-01-29|-0.2197|2011-08-07|0.39934|2011-07-31
2024-03-03 22:53:28|WEEKLY|10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP|-53.718868210373|33|1.5216848549577||0|0|0.01344|51.4|-0.13741|34|-0.137411902907|34|38.63|0.06502|0.16591|0.14454182665833|0.20685680661528|173.89154471872|195.19424302823|77.409639073346|0.813|0.5|0.235|16|6|0.0011505692307692|0.0702616|152|2020-05-31|-0.23308|2020-03-15|0.31875|2020-03-29
2024-03-03 22:53:29|WEEKLY|10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|2.2207393602497|34|0.089753549762359||0|0|0.21053|2.53|0.27682|87|0.054907766033409|50|49.33|0.02717|0.08492|0.016347899781122|-0.0030259480834343|104.32267560489|90.494683466531|250.49504903751|0.667|0.4|0.14429|15|9|0.001808978007762|0.048464915912031|4.7399997711182|2013-11-17|-0.25323|2017-02-12|0.15217|2011-07-10
2024-03-03 22:53:31|WEEKLY|10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP|-35.933618034841|20|1.1205768160013||0|0|0.06429|32.75|-0.08996|45|-0.089964742602302|45|46.44|-0.03032|0.04873|0.10575656681414|0.12717162838159|140.10105303554|133.18994933934|102.9874238545|0.563|0.375|0.22653|16|6|0.0012246981627297|0.066726640419948|57.389999389648|2010-01-24|-0.21453|2011-11-27|0.26178|2016-08-28
2024-03-03 22:53:31|WEEKLY|10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-94.87618087829|31|4.6087272137433|0.0821|-1|1|0.08208|79.4|-0.09424|48|-0.094240837696335|48|42.29|-0.00138|0.11696|0.13382224087955|0.23776921933438|125.5063381476|246.02332329871|446.06744342193|0.5|0.429|0.27897|14|6|0.0041211254019293|0.082528408360129|115.5|2023-03-26|-0.29875|2020-03-22|0.32845|2021-07-11
2024-03-03 22:53:32|WEEKLY|10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|-1.7972275492337|37|0.15250143495524|0.1159|-1|1|0.11585|1.45|-0.04651|30|-0.046511652084088|30|30.58|-0.05961|0.01599|0.038413360467685|0.0033322850605581|102.98277223397|70.080700960874|38.057744605263|0.542|0.375|0.28213|24|10|0.00054948051948052|0.083500675324675|12.300000190735|2009-12-13|-0.21446|2011-09-18|0.32881|2011-10-30
2024-03-03 22:53:33|WEEKLY|10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|1.4010117654583|33|0.045696467024663||0|0|-0.06579|1.42|-0.12031|25|-0.12030852466526|25|37.67|0.14799|0.2618|0.29642348225312|0.46697921597436|815.55429155538|1422.7559134486|465.57374550302|0.569|0.373|0.18101|51|21|0.0024210189452125|0.063539390681004|9.8620004653931|1997-03-02|-0.49758|2002-06-16|1.05623|1992-07-19
2024-03-03 22:53:34|WEEKLY|10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP|-3.6781136384199|5|0.19419160242014|-0.0673|-1|1|-0.06731|3.33|-0.1158|20|-0.11579537118393|20|29.75|0.20036|0.42397|0.72144753156716|0.72144753156716|402.47884915464|402.47884915464|729.19652171915|0.5|0.5|0.29677|8|2|0.010711404958678|0.09563867768595|7.3499999046326|2021-02-21|-0.32836|2020-03-15|0.23746|2020-06-07
2024-03-03 22:53:36|WEEKLY|10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP|-80.811162736203|29|3.3523153097298||0|0|-0.09371|78.2|1.44444|77|1.4444444444444|77|37.15|0.066|0.12675|0.33129725503852|0.37999838495632|804.96109220281|695.15378011865|1168.9087635185|0.5|0.4|0.16303|20|7|0.0041786770428016|0.056395667963684|99.300003051758|2023-06-18|-0.21798|2014-04-20|0.2661|2023-04-16
2024-03-03 22:53:36|WEEKLY|10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|800.4184157337|100|68.728412205603|1.7361|1|1|1.73606|998.8|-0.14868|35|0.10664480720517|23|36.51|-0.01002|0.05926|0.079821287919149|0.18701554812531|92.880638448013|334.29710767652|1634.4296806042|0.641|0.41|0.28153|39|19|0.0035000459619173|0.091554458305975|1043.9000244141|2024-02-04|-0.23655|2008-10-12|0.34783|2008-11-02
2024-03-03 22:53:37|WEEKLY|10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP|1484.6546269322|40|60.113477052762|0.0983|1|2|0.06421|1594.3|0.295|45|0.29500159852823|45|46.67|-0.17227|0.04588|0.29500159852823|0.29500159852823|129.5|129.5|169.82318593508|0.333|0.333|0.26217|3|0|0.0049661452513966|0.086065865921788|2389|2021-10-17|-0.16548|2020-10-04|0.37711|2021-02-14
2024-03-03 22:53:38|WEEKLY|10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|-0.8510839047585|42|0.065228602632647||0|0|0.42276|0.71|-0.15753|23|-0.15753425552331|23|40.5|-0.03095|0.11211|-0.097599715803817|-0.026652593143412|27.509624584006|67.226607501418|14.372469034784|0.5|0.333|0.19456|18|7|-0.00083277922077922|0.070373857142857|7.4000000953674|2011-07-17|-0.4704|2014-09-14|0.4786|2021-06-13
2024-03-03 22:53:39|WEEKLY|10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|-0.79155968034798|36|0.039154007666328|0.191|-1|1|0.19101|0.72|-0.04301|30|-0.043010775430143|30|40.72|5.0E-5|0.056|-0.017428220064727|-0.042117644096124|79.284168643944|71.637364372211|14.400000572205|0.556|0.389|0.18346|18|9|-0.0015543489583333|0.0646108984375|5.2699999809265|2009-07-12|-0.18621|2020-03-22|0.15636|2012-02-26
2024-03-03 22:53:41|WEEKLY|10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP|91.667084816464|81|1.8443040439261|0.3029|1|1|0.30291|97.6|0.27157|106|0.27156558172745|106|52.38|0.17928|0.23939|0.40474089434205|0.43901990028194|642.86422806735|536.13569521992|617.33077725299|0.538|0.462|0.15431|13|5|0.0029828909329829|0.046152536136662|103|2023-05-07|-0.14666|2015-08-23|0.16667|2017-05-28
2024-03-03 22:53:41|WEEKLY|10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP|-56352.728628088|24|3920.1691658905||0|0|-0.21839|53000|0.0875|21|0.0875|21|37.2|0.0704|0.13651|0.13449481855088|0.31923776335194|144.83835892337|386.12244912809|916.95501730104|0.65|0.4|0.25736|20|10|0.0044798565840939|0.084456779661017|78800|2021-08-15|-0.21971|2020-03-15|0.42215|2009-06-07
2024-03-03 22:53:42|WEEKLY|10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|-0.17644153878201|118|0.023884555638175|0.8228|-1|2|0.41778|0.131|-0.95638|2|-0.95637694618498|2|9.15|-8.07852|-0.78429|-1.5455477898159|-0.56723500241568|-5.5997620709811E-16|8.3677351808662E-18|13.299491914283|0.548|0.306|0.95868|62|8|1.7904957748538|0.13936704678363|13.504117965698|2017-11-12|-0.96384|2020-03-01|47.23529|2022-06-19
2024-03-03 22:53:43|WEEKLY|10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP|-10.646725392513|40|0.53683184497293|0.0337|-1|1|0.03371|10.32|0.14859|25|0.14858582850171|25|33.23|-0.02827|0.00479|-0.014108310477977|-0.046097559248335|75.177999450676|61.602864974779|33.615633349698|0.545|0.409|0.14834|22|10|-0.00072036363636364|0.052103051948052|44.849998474121|2009-12-20|-0.12289|2020-03-22|0.23167|2009-08-02
2024-03-03 22:53:44|WEEKLY|10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP|-7109.6557730238|7|1263.2185910079|0.5724|-1|1|0.57243|3365|0.23478|64|0.15577889447236|103|41.94|0.00032|0.12279|-0.0076081507085356|0.024376968751516|73.096301106003|103.23239230765|232.87197231834|0.563|0.313|0.28242|16|9|0.0033795568685377|0.090831742983752|12920|2023-12-10|-0.37166|2015-08-23|0.48936|2015-08-30
2024-03-03 22:53:45|WEEKLY|10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP|56290.993253947|30|5569.6689153512|0.2636|1|2|0.0715|74900|-0.32528|9|-0.052235319485373|31|35.87|-0.07834|-0.02627|-0.1837847740297|-0.11361258651568|17.225521544983|52.517711080231|44.529262086514|0.533|0.333|0.2317|15|6|-6.4373897707231E-6|0.073674991181658|182141|2013-04-21|-0.16272|2015-07-12|0.287|2023-08-13
2024-03-03 22:53:46|WEEKLY|10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP|16.255963250161|81|1.3007398808762||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|0.0038069187449718|0.088966307320998|33.090000152588|2006-02-05|-0.33644|2006-05-28|0.45742|2016-03-20
2024-03-03 22:53:47|WEEKLY|10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|-2.9488194570841|27|0.25517183515231|0.0423|-1|1|0.04235|2.94|-0.2457|9|-0.24570029391679|9|31.88|0.02999|0.12117|0.11529322227646|0.24963614597925|85.92268298394|186.38109442202|233.3333396407|0.583|0.375|0.30778|24|13|0.0034629835651075|0.097561137800253|9.1999998092651|2010-01-10|-0.26977|2010-07-18|0.3836|2022-08-21
2024-03-03 22:53:48|WEEKLY|10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|-17153.843158176|71|1022.9192112075|0.1731|-1|1|0.17309|14461|-0.08325|21|-0.083245963514364|21|33.06|0.05872|0.11806|0.14183109394378|0.24929350664265|635.21527731772|1044.8625638534|1853.9743589744|0.706|0.441|0.17824|34|20|0.0033088777219431|0.06387635678392|33519|2018-04-15|-0.18965|2023-09-24|0.24043|2008-07-20
2024-03-03 22:53:49|WEEKLY|10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP|-27644.907241611|14|1805.9721724832||0|0|-0.06569|21900|-0.51704|17|-0.51703877790834|17|43.6|-0.09226|-0.01001|-0.08754842029054|-0.19858857292145|41.79546015281|35.857887787212|36.198347107438|0.7|0.4|0.19972|10|7|-0.0010015144766147|0.061368708240535|88800|2016-06-05|-0.51013|2023-12-03|0.16178|2020-03-29
2024-03-03 22:53:50|WEEKLY|10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP|-3.3313343354276|104|0.2024442452446|0.3692|-1|1|0.36923|3.28|-0.47368|36|-0.47368423592783|36|21.13|-0.20067|-0.1087|-0.49918780356266|-0.47368423592783|25.01651592|52.632|83.188281758029|0.25|0.125|0.33629|8|3|0.0016897794117647|0.10399397058824|11.439999580383|2021-02-21|-0.22095|2021-02-28|0.46213|2021-04-18
2024-03-03 22:53:51|WEEKLY|10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|215.27662430688|39|20.331049943956||0|0|0.00347|231.15|-0.02916|18|-0.029159504333518|18|32.15|-0.03378|0.0568|0.024061030352475|0.058627041156419|47.637083504397|114.81796852769|163.99432344888|0.543|0.348|0.31065|46|18|0.0027025247198418|0.10650323005933|332.60000610352|2007-12-16|-0.21639|2006-05-21|0.45729|1999-07-18
2024-03-03 22:53:52|WEEKLY|10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP|-8.4965557137435|45|0.99092172478837||0|0|0.54815|7.32|-0.21978|21|-0.21978085046214|21|34.11|0.18535|0.28576|0.29850492112075|0.61238956662418|95.690153987069|280.18881815163|93.367347311149|0.667|0.389|0.28372|18|8|0.0024756838905775|0.086149878419453|60|2020-08-09|-0.20928|2018-02-11|1.10778|2020-07-12
2024-03-03 22:53:53|WEEKLY|10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP|5.7677137432848|83|0.48139812897688||0|0|0.13509|6.81|0.04904|68|0.049036765102171|68|83|0.24388|0.2974|0.049036765102171|0.049036765102171|104.904|104.904|31.674418338509|0.333|0.333|0.34902|3|1|-0.00057090634441087|0.10596329305136|26.889999389648|2018-01-21|-0.55745|2019-08-18|0.27949|2018-09-23
2024-03-03 22:53:54|WEEKLY|10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|1096.380259314|40|157.88158836668|1.8057|1|1|1.80572|1598|-0.25311|18|-0.25311403161083|18|40.86|0.078|0.186|0.12899328121484|0.13365729079888|142.35216812014|119.24656694919|158.49243739152|0.381|0.286|0.29024|21|8|0.0028449386845039|0.10257125975474|1675|2024-03-03|-0.27578|2020-03-29|0.7518|2009-05-24
2024-03-03 22:53:55|WEEKLY|10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP|384.45588242518|85|31.708233441391|1.0884|1|1|1.08836|462.05|-0.2841|30|0.30332834363994|73|45.8|-0.03187|0.03919|0.0096154310154278|0.30332834363994|93.3053947|130.333|267.69986758625|0.4|0.2|0.26087|5|3|0.0044915974440895|0.083007827476038|495.89999389648|2024-03-03|-0.24091|2020-03-15|0.19778|2020-09-20
2024-03-03 22:53:56|WEEKLY|10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP|9.5764387383251|16|1.2788573324673|0.1538|1|1|0.15385|12.6|-0.14947|14|-0.16622196350728|9|34.14|0.17364|0.33887|0.30182356298763|0.45225598139733|174.61723457253|205.30402757402|105.07751540327|0.571|0.429|0.37181|7|2|0.0041885039370079|0.12584192913386|53.825824737549|2020-02-09|-0.33403|2020-03-22|0.39286|2023-11-19
2024-03-03 22:53:57|WEEKLY|10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP|-4253.575611222|89|101.54170024923||0|0|0.08581|4155|-0.08551|10|-0.085513078470825|10|31.7|0.00541|0.0374|0.0043842074009512|0.041628495324738|99.67196025189|128.80023270695|140.37162162162|0.55|0.35|0.09102|20|8|0.00073314404432133|0.03114783933518|5490|2019-11-10|-0.18913|2020-03-22|0.18076|2020-03-29
2024-03-03 22:53:57|WEEKLY|10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP|42.261881749637|12|1.9869651330349|0.0223|1|2|-0.08267|46.05|-0.29381|6|0.071117399882843|62|30.04|-0.0623|0.0042|-0.016741842216792|-0.008268857740006|68.91453351372|85.642181130797|104.75432255713|0.56|0.44|0.19127|25|7|0.0010170341207349|0.055945892388451|89.209999084473|2011-07-31|-0.22585|2020-03-15|0.21875|2019-03-10
2024-03-03 22:53:58|WEEKLY|10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP|-3.4259070639448|89|0.13582841633693|0.2162|-1|1|0.21621|3.143|-0.11354|2|-0.11354479027383|2|52.33|0.09271|0.20272|-0.08425213010209|-0.086766736958454|35.966421454344|62.881903712176|313.67265152043|0.5|0.278|0.23859|18|6|0.0026849902912621|0.073854067961165|7.8470001220703|2015-05-10|-0.28017|2008-02-10|0.40678|2014-04-13
2024-03-03 22:54:00|WEEKLY|10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP|-31.228945594743|92|1.2263151346695||0|0|0.23472|27.2|-0.06185|23|-0.061849583377644|23|28|0.14371|0.26749|-0.17568375793853|-0.16335523064011|24.651968223139|40.458669065493|85.133020699299|0.5|0.357|0.22229|14|4|0.0017332091097309|0.083466169772257|50.037773132324|2022-04-24|-0.23597|2020-03-15|0.41058|2020-07-12
2024-03-03 22:54:01|WEEKLY|10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|-6.8245488075442|29|0.51007817689252||0|0|0.18915|5.23|-0.11681|11|-0.11680914157968|11|41.06|0.02591|0.088|0.11434472442105|0.19645264402104|154.64692260668|229.65033408173|281.18279456183|0.667|0.444|0.23556|18|8|0.0024743546284224|0.07517147327249|16|2016-10-16|-0.16337|2011-09-25|0.25767|2021-05-30
2024-03-03 22:54:02|WEEKLY|10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|109.45740212147|40|16.800300762633||0|0|2.03886|132.95|-0.13043|14|-0.13043480009027|14|44.69|0.24896|0.38519|0.45165094789111|0.76862514008518|167.41568711275|388.59592425348|1050.9881498612|0.538|0.385|0.2497|13|4|0.0063790483870968|0.096622225806452|176.85000610352|2024-02-11|-0.53602|2013-02-17|0.47036|2024-02-04
2024-03-03 22:54:03|WEEKLY|10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|86.391779806441|45|12.002465371422|0.6511|1|1|0.6511|120.2|0.73888|84|0.73888095057225|84|33.6|-0.067|0.03933|0.042286834856455|0.051817610647469|92.190192869293|88.106373676601|45.006754932335|0.56|0.36|0.39277|25|10|0.0030175452488688|0.1334859841629|697.20697021484|2008-01-13|-0.40796|2008-10-12|0.41554|2009-05-24
2024-03-03 22:54:03|WEEKLY|10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP|3.2425763429961|16|0.21247459048162|0.1513|1|2|0.01571|3.88|0.15314|10|0.15314219069609|10|44.14|0.1042|0.27252|0.1271867572663|0.19392693478446|131.96967451953|142.36671577239|4.3111112382677|0.571|0.429|0.42602|7|2|-0.0037312962962963|0.16143833333333|191|2021-02-14|-0.31868|2022-03-06|0.58935|2022-12-11
2024-03-03 22:54:05|WEEKLY|10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|-0.70216795583397|106|0.07413534612014||0|0|0.82973|0.63|-0.075|66|-0.07499998807907|66|37.83|-0.0161|0.05105|0.12334423429795|0.087766843387765|204.73368160964|142.48859483793|13.043478368178|0.583|0.417|0.29868|12|6|-0.0016657960644007|0.10100241502683|11.760000228882|2015-06-07|-0.2057|2015-08-23|0.26949|2017-12-24
2024-03-03 22:54:06|WEEKLY|10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP|-1590.2641647093|15|88.463054903116|0.137|-1|1|0.13703|1325.65|-0.08031|12|-0.08031492575731|12|29.8|-0.04894|0.10193|0.26842710273493|0.26842710273493|198.32492261371|198.32492261371|566.35637964987|0.5|0.5|0.29415|10|3|0.0070901923076923|0.08480733974359|2299.9978027344|2020-08-16|-0.29019|2020-09-27|0.24143|2020-08-09
2024-03-03 22:54:07|WEEKLY|10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|34.321020855623|1|2.1679926666558||0|0|0|40.36|-0.01806|22|-0.018058199182716|22|25.89|-0.08949|0.02005|0.02695423858183|0.058744734852519|57.414998157805|81.764431040814|219.22868519755|0.486|0.343|0.2016|35|10|0.0024220529801325|0.068393079470199|57.369998931885|2017-05-14|-0.67258|2012-02-12|0.30906|2022-08-21
2024-03-03 22:54:08|WEEKLY|10484|103683|/equities/career|MSCI_EEM_SMALLCAP|-23.533455123016|29|1.1350048180527|0.0526|-1|1|0.05263|20.7|-0.10584|52|-0.10584140993614|52|46.94|0.31403|0.40631|0.34547483865844|0.49276553557778|217.91462382631|225.7406308597|249.69844219773|0.625|0.438|0.24307|16|7|0.0029673812580231|0.085105378690629|72.62516784668|2018-06-17|-0.20402|2014-10-19|0.29718|2022-11-06
2024-03-03 22:54:08|WEEKLY|10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP|52.49589593378|69|3.1883603092886|0.2416|1|1|0.2416|59.1|0.04367|24|0.043667634833259|24|42.62|0.24554|0.35444|0.4669666130893|0.71223963631192|261.82953515877|363.18727152474|474.69879019709|0.538|0.385|0.21658|13|5|0.0037621061093248|0.070140916398714|92.900001525879|2021-06-20|-0.19521|2020-03-15|0.21277|2016-04-24
2024-03-03 22:54:10|WEEKLY|10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP|-23.307338375199|7|0.94411266457632||0|0|0.00741|20.1|-0.22857|19|-0.22857142857143|19|29.12|-0.02777|0.04963|0.022882287112593|0.078414088292921|73.774276153344|127.34019957657|181.57182416967|0.423|0.346|0.20967|26|8|0.0019547706422018|0.068145648754915|47.950000762939|2021-10-03|-0.23494|2020-03-22|0.15248|2020-04-12
2024-03-03 22:54:11|WEEKLY|10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP|-107.91983563196|59|4.7289200295746|0.1413|-1|1|0.14128|93.6|0.10088|20|0.10087790813723|20|39.63|0.12943|0.26749|0.42209643105226|0.42209643105226|365.29426282949|365.29426282949|259.97641459456|0.5|0.5|0.31753|8|2|0.0048868|0.088601786666667|195|2021-06-13|-0.19156|2022-12-18|0.32955|2020-04-26
2024-03-03 22:54:12|WEEKLY|10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP|73.169828955157|10|1.5522450066595|0.0051|1|1|0.00511|78.7|-0.03422|27|-0.034222451291291|27|27.89|-0.03675|0.00694|-0.016039214540379|-0.018963395342857|68.589827787959|75.644866094357|196.06377215974|0.63|0.407|0.13301|27|12|0.0017372572178478|0.048877742782152|118.81999969482|2013-08-11|-0.18441|2009-08-30|0.33408|2009-05-10
2024-03-03 22:54:12|WEEKLY|10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP|133.34438139967|60|10.801872866777|1.265|1|2|1.24138|169|-0.01892|39|-0.017264316056724|21|39.77|-0.04263|0.05076|0.044014158806305|0.041235091183062|127.79692507592|116.50669206357|444.26917963353|0.462|0.308|0.1698|13|3|0.0033914409722222|0.0528984375|173.5|2024-03-03|-0.17576|2015-08-23|0.19247|2023-11-12
2024-03-03 22:54:13|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
2024-03-03 22:54:15|WEEKLY|10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP|-15.792716081232|7|0.52257189992072||0|0|-0.01434|14.15|-0.02783|40|-0.027834498676564|40|37.9|-0.02455|0.07164|0.08694797393873|0.072210005766314|166.86546084389|138.494800883|96.127713055989|0.45|0.4|0.18486|20|5|0.00093454188481675|0.06072609947644|28.5|2018-12-09|-0.23137|2011-09-11|0.22887|2010-01-17
2024-03-03 22:54:16|WEEKLY|10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|-12.130039192607|24|0.90762449052035|0.2759|-1|1|0.27589|9.37|0.15339|41|0.15339094546065|41|54.1|-0.03265|0.01584|0.034041671307916|0.14043759370468|107.93128657407|142.41310330222|109.97651856956|0.5|0.3|0.23494|10|4|0.0013679078014184|0.077750141843972|16.856370925903|2018-06-03|-0.15441|2024-02-04|0.21436|2013-06-23
2024-03-03 22:54:17|WEEKLY|10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP|-881.46307877432|74|51.826527365412|0.2264|-1|1|0.22636|769|-0.25697|41|-0.25696594427245|41|59.9|-0.01369|0.0371|-0.11634547126282|-0.13296905241852|59.711869256328|63.963524746208|81.425638372283|0.4|0.3|0.16653|10|5|0.00039852678571429|0.063740193452381|2019|2018-05-06|-0.29384|2020-03-22|0.2908|2020-04-12
2024-03-03 22:54:17|WEEKLY|10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP|-4.7145244595625|13|0.35139888725152||0|0|-0.14888|4.09|-0.15548|18|-0.15547621813116|18|33.29|-0.07461|-0.01605|-0.048300722875603|-0.016294077351791|58.328284173245|83.495863410294|174.04256674757|0.643|0.429|0.19198|14|5|0.0018437447698745|0.065274748953975|5.3000001907349|2022-09-25|-0.09763|2015-08-23|0.24398|2015-04-19
2024-03-03 22:54:18|WEEKLY|10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP|2.2190316732008|195|0.081989453392611|0.6011|1|1|0.60105|2.45|0.03315|24|0.033151461253046|24|31.09|-0.04504|-0.00782|0.056087004600533|0.16454301452137|115.03445290236|147.58374428756|242.57426443737|0.455|0.273|0.20365|11|5|0.0024528171641791|0.058795167910448|2.8680000305176|2015-05-17|-0.32432|2020-03-22|0.184|2020-06-07
2024-03-03 22:54:20|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
2024-03-03 22:54:21|WEEKLY|10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP|2.0873726826457|1|0.18920909624803||-1|0|0|2.78|0.14462|44|-0.17091838348314|16|36.38|-0.06768|0.05015|-0.084802709266524|-0.13375807432647|22.613830544819|22.799298131821|50.545454025269|0.667|0.429|0.24086|21|12|0.00066739528795812|0.080098534031414|17.059999465942|2010-11-28|-0.37634|2012-06-03|0.28235|2020-07-12
2024-03-03 22:54:22|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
2024-03-03 22:54:22|WEEKLY|10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP|-5.3094745953102|38|0.34154689086742||0|0|0.16031|4.4|-0.30463|3|-0.30462728772274|3|31|-0.13571|-0.05452|0.035687975837492|0.11036649494571|94.012099827766|106.06895832|159.42029386127|0.3|0.2|0.24113|10|2|0.0024819020172911|0.077105706051873|11.020000457764|2021-08-08|-0.19367|2020-09-13|0.19733|2021-07-18
2024-03-03 22:54:23|WEEKLY|10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP|-25818.295244735|24|1785.9397160784|0.156|-1|1|0.156|21100|0.04167|31|0.041666666666667|31|41.13|0.11697|0.27632|0.5533032520442|0.64273937212069|399.11560211542|392.56371373321|277.63157894737|0.438|0.375|0.28974|16|4|0.0034127459618208|0.094791380323054|60400|2016-07-24|-0.18712|2022-06-19|0.61579|2012-02-05
2024-03-03 22:54:25|WEEKLY|10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|0.69158393677005|100|0.026524819326613|0.2271|1|2|0.16923|0.76|-0.06723|54|-0.067226923587046|54|52|0.0561|0.10997|0.25440594033653|0.24042896005097|501.40222435972|257.31043298068|149.01960875978|0.615|0.385|0.20089|13|6|0.0014916|0.056977832258065|2.579999923706|2013-05-19|-0.26945|2016-06-26|0.26852|2011-04-03
2024-03-03 22:54:27|WEEKLY|10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP|4.6298020299825|3|0.18839938055964|0.0232|1|1|0.02317|5.3|-0.131|19|-0.05567010025477|23|37.19|0.55878|0.88117|-0.012950408334381|0.00016669609201286|80.842530330274|93.029378976149|963.63637742917|0.476|0.429|0.15387|21|5|0.0052496551724138|0.059185185185185|18.809200286865|2013-04-28|-0.34699|2013-06-02|1.55549|2012-10-07
2024-03-03 22:54:28|WEEKLY|10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP|256.60207641896|86|12.045665228941|0.6698|1|1|0.6698|286|-0.23567|10|-0.03479688887908|42|26.98|0.00228|0.08567|0.1191571072041|0.15387516714387|526.17944286123|574.49389520067|817.14285714286|0.418|0.327|0.11123|55|10|0.002301695347355|0.042613875079669|402.89999389648|2013-04-21|-0.24318|2015-10-18|0.4302|1998-11-22
2024-03-03 22:54:28|WEEKLY|10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|3.3436414940625|8|0.23231674405566|0.0463|1|2|0.01031|3.92|0.19167|65|-0.10280368667324|75|60.67|0.21205|0.2834|0.31521536664077|0.37490636889289|363.5225226045|254.2108431896|133.19741665416|0.667|0.444|0.21311|9|4|0.0014575768535262|0.064349945750452|7.3000001907349|2019-07-07|-0.24103|2020-03-15|0.25538|2014-07-27
2024-03-03 22:54:29|WEEKLY|10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP|115.03912956599|37|10.105190146752|1.195|1|2|1.01124|143.1|1.62444|45|1.6244445376926|45|28.55|0.05303|0.14788|0.25220085701864|0.40221162819686|215.43248758467|255.89926177501|1407.0796954769|0.545|0.364|0.27581|11|6|0.0096878285714286|0.092124885714286|151.30000305176|2024-02-18|-0.23838|2020-03-22|0.25652|2019-01-27
2024-03-03 22:54:31|WEEKLY|10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP|10.579890061656|24|1.0033700303108|0.4978|1|2|0.42549|14.54|-0.11797|20|-0.11797130439098|20|39.89|0.08544|0.17211|0.24062604089913|0.24062604089913|173.40796873204|173.40796873204|217.53636486732|0.444|0.444|0.31428|9|3|0.0040143455497382|0.097206832460733|20.917715072632|2021-09-05|-0.19027|2021-09-26|0.2343|2024-03-03
2024-03-03 22:54:32|WEEKLY|10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|-1.4995232182423|50|0.061219135156884||0|0|0|1.38|-0.02128|30|-0.021276575957413|30|33.41|-0.03464|0.04835|-0.034122346189756|0.025178147291057|42.691935743246|111.84529811578|189.04109029793|0.591|0.364|0.20475|22|8|0.0020786607142857|0.069020382653061|3.2599999904633|2012-02-12|-0.2451|2020-03-15|0.30055|2018-01-07
2024-03-03 22:54:33|WEEKLY|10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP|1.0455489909981|1|0.062084162804813||-1|0|0|1.275|0.00932|23|-0.15328950195927|19|31|0.04616|0.081|-0.04322177954794|-0.11016593629823|79.227162752949|78.99465616|127.49999761581|0.714|0.286|0.18546|7|4|0.0020320276497696|0.058470829493088|2.2599999904633|2020-10-04|-0.16638|2022-06-26|0.17647|2022-04-10
2024-03-03 22:54:33|WEEKLY|10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP|-0.95007310445079|134|0.12169103203538|0.9176|-1|1|0.91761|0.58|0.31878|65|0.3187760220936|65|59|-0.06751|0.14096|0.3187760220936|0.3187760220936|131.878|131.878|11.530814296582|0.5|0.5|0.39945|2|1|-0.0054739442231076|0.13008346613546|11.640000343323|2021-06-27|-0.22826|2024-01-21|0.34043|2020-05-17
2024-03-03 22:54:34|WEEKLY|10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP|-0.41697961330582|18|0.040954522807076||0|0|0.24444|0.34|-0.45122|50|-0.45121952194603|50|45.67|-0.0004|0.05037|-0.016455902919733|-0.06618944983504|50.324249298147|72.37530152|18.181818326701|0.667|0.333|0.37025|6|4|-0.0024304467353952|0.12913979381443|3.4700000286102|2021-02-21|-0.26168|2018-12-23|0.36667|2022-11-20
2024-03-03 22:54:36|WEEKLY|10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP|275.43174993384|17|19.753711307008|0.2412|1|2|0.20275|347.74|-0.09147|26|-0.088743420768402|41|31.79|0.00261|0.07756|0.035452897800294|0.10753528093655|162.45532985787|521.59644840327|1190.8903463993|0.638|0.404|0.18912|47|18|0.0029068410596027|0.06700161589404|371.98999023438|2020-01-05|-0.26622|1998-06-28|0.34632|1995-05-28
2024-03-03 22:54:37|WEEKLY|10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP|-1.7020057856266|31|0.108364110039||0|0|0.12281|1.5|0.23866|40|0.23866068832086|40|36.95|-0.07232|0.26324|0.33632343570123|0.4087125416689|609.12805801759|597.03803634864|98.68421176464|0.55|0.45|0.29669|20|5|0.004727100130039|0.083283719115735|2.8503329753876|2020-11-22|-0.2038|2015-07-05|4.02799|2016-08-21
2024-03-03 22:54:38|WEEKLY|10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|-1.5061768863117|20|0.088257294366266||0|0|0.03546|1.36|-0.09466|45|-0.094655478071962|45|37.55|-0.07063|0.01016|-0.051317389178104|0.015084617550751|41.517513153408|90.856630569732|73.118279776638|0.55|0.4|0.21301|20|7|0.00066536363636364|0.067714350649351|4.0339999198914|2015-06-07|-0.16788|2011-09-25|0.21693|2009-12-06
2024-03-03 22:54:39|WEEKLY|10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP|17.271846489733|3|0.78394612174463|0.0196|1|1|0.01965|19.72|-0.13765|11|-0.071142439086247|28|36.81|0.03354|0.07726|0.086914952535227|0.10628944897077|243.34679841951|198.62020248622|208.23652330837|0.714|0.429|0.17103|21|13|0.0019242709677419|0.061262735483871|34.599998474121|2021-10-03|-0.19302|2020-03-08|0.21053|2010-05-16
2024-03-03 22:54:40|WEEKLY|10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP|11.049736981615|51|0.6843297790982|0.3878|1|2|0.35165|12.3|-0.08072|12|-0.080721489626048|12|34.81|-0.0502|0.01161|0.024896242657489|-0.00041117592561848|122.32828915489|95.916441234416|191.29083233448|0.524|0.381|0.14671|21|8|0.0015302176696543|0.048833674775928|14.60000038147|2023-12-24|-0.15642|2020-03-15|0.16631|2023-04-16
2024-03-03 22:54:41|WEEKLY|10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|10871.104138811|68|863.01169426882||0|0|0.31373|13400|-0.30294|44|-0.30294365012616|44|26.3|0.0934|0.18555|0.24192258273957|0.35065224545504|3237.4118159098|14139.383851161|21612.903225806|0.567|0.45|0.16218|60|13|0.0045872340425532|0.061247951367781|18490|2013-11-10|-0.45313|1998-09-06|0.37778|1998-10-25
2024-03-03 22:54:42|WEEKLY|10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|0.46972155724519|12|0.07717017128406|0.2671|1|2|0.17544|0.67|0.31429|94|0.31428576050973|94|49.85|0.14126|0.2527|-0.029621830234145|-0.14033612563414|67.527150227473|51.843465150226|20.180723800042|0.308|0.231|0.41892|13|4|0.0010326251896813|0.12856274658574|3.4900000095367|2011-07-24|-0.24161|2021-03-07|0.61905|2014-03-23
2024-03-03 22:54:43|WEEKLY|10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP|-1.4504188433749|37|0.14504677601828||0|0|0.45|0.99|0|25|0|25|47.5|0.06519|0.11853|0.23293768346558|0|146.588|100|28.448275980191|0.5|0.25|0.40821|4|2|-0.0031090707964602|0.11210951327434|5.0900001525879|2021-07-25|-0.17931|2023-12-24|0.28293|2022-06-12
2024-03-03 22:54:44|WEEKLY|10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|-8.6146002927501|115|0.27719715019573||0|0|0.32927|8.25|0.43023|84|0.43023251687726|84|36.67|0.13715|0.20152|0.27425815252883|0.45266378505824|1068.9584810413|820.87906618215|176.28205774804|0.722|0.389|0.2321|18|10|0.0022377648578811|0.066777906976744|21.39999961853|2011-01-16|-0.51724|2013-03-10|0.4359|2009-07-05
2024-03-03 22:54:45|WEEKLY|10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP|18.659468948623|15|0.48017714428216|0.0109|1|2|-0.01467|20.15|0.12979|79|0.049289332500089|30|35.57|-0.00693|0.06479|0.10675480555706|0.17114738497716|180.45423174295|199.90462353674|184.69294134142|0.524|0.333|0.15287|21|5|0.0015549934296978|0.05111296977661|44.704116821289|2018-07-01|-0.25263|2013-06-16|0.19615|2009-05-17
2024-03-03 22:54:46|WEEKLY|10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP|11177.632625928|9|1144.3060798933|-0.0834|1|1|-0.08339|13190|-0.22405|22|-0.22405498281787|22|44.87|0.24847|0.37815|-0.03956122097035|0.10509301404577|48.573375188919|138.3388323653|635.66265060241|0.467|0.333|0.34506|15|5|0.0052662848751836|0.10868417033774|33300|2021-11-14|-0.23333|2020-03-22|0.45938|2020-09-13
2024-03-03 22:54:47|WEEKLY|10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP|779.15292653001|36|55.934615035423|0.3259|1|2|0.26778|886.05|0.21737|81|0.21736699236986|81|34.78|-0.14989|-0.06362|-0.19455805525698|-0.077589112174699|21.60315541045|67.682617493088|147.35573021466|0.667|0.444|0.22931|9|5|0.0019585344827586|0.074494597701149|971.90002441406|2023-11-12|-0.13056|2019-05-26|0.25909|2017-12-03
2024-03-03 22:54:48|WEEKLY|10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|12.794937730865|11|0.80301853387455|0.16|1|2|0.14516|14.91|-0.03662|16|-0.031311678611796|34|34|-0.00198|0.08327|0.077347744509921|0.22966393860665|128.76209513747|355.42689957497|297.60477377742|0.72|0.36|0.24384|25|12|0.0028698139534884|0.083232279069768|20.160112380981|2019-03-17|-0.21382|2020-03-22|0.29178|2014-08-17
2024-03-03 22:54:49|WEEKLY|10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|3.6032862986225|29|0.1212712177998|0.0278|1|2|0|3.66|-0.12963|23|-0.082152964363582|12|54.77|0.36376|0.42747|0.75888086481788|1.2031361236246|278.67989502109|320.18554755|267.1532900067|0.231|0.154|0.14236|13|2|0.0030244189189189|0.047044121621622|7.1799998283386|2019-06-23|-0.79248|2010-03-28|0.24176|2012-04-01
2024-03-03 22:54:49|WEEKLY|10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|454.80947572937|43|50.913547123105|0.8584|1|2|0.81116|602.3|-0.03378|24|1.4190644716531|78|33.93|0.11909|0.23169|0.35571120932028|0.58037751396746|665.85441618036|2292.9290995596|2951.0043718562|0.619|0.405|0.2923|42|19|0.0046575323790048|0.099629045671438|1127|2018-08-12|-0.29855|2020-03-15|0.42173|2009-05-10
2024-03-03 22:54:51|WEEKLY|10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|160.51143970017|6|17.534069615829|0.0313|1|1|0.03132|181.1|-0.22114|10|-0.2028824394846|10|39.43|0.21048|0.34594|0.50941589009107|0.91712763738259|210.22263866731|384.90738183953|492.52108743251|0.571|0.333|0.30425|21|10|0.0045711764705882|0.11122611044418|475|2018-01-14|-0.23066|2020-03-22|0.412|2009-05-24
2024-03-03 22:54:52|WEEKLY|10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP|-19592.501734622|22|1085.8339115406||0|0|0.07414|16110|-0.15328|31|-0.15328467153285|31|36.75|-0.22246|-0.17131|-0.20585581891249|-0.20585581891249|62.79021504|62.79021504|89.252077562327|0.5|0.5|0.30425|4|2|0.0036548214285714|0.10321910714286|61400|2020-12-27|-0.22193|2021-08-22|1.21607|2020-12-20
2024-03-03 22:54:53|WEEKLY|10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP|4525.7941214781|28|372.26176355656|0.4161|1|1|0.41606|5820|0.29863|83|0.83125|88|55.62|0.09056|0.13463|0.23523913176998|0.20111001858674|276.32971166745|143.757587976|37.548387096774|0.462|0.231|0.21449|13|7|-0.00023298666666667|0.063230773333333|16250|2015-06-14|-0.29253|2020-03-22|0.39003|2020-03-29
2024-03-03 22:54:53|WEEKLY|10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP|-184.9409953645|3|9.3740687484154|-0.0195|-1|1|-0.01948|157|-0.09467|9|-0.094672460000489|9|31.71|-0.00902|0.11604|0.1423903275802|0.23681780570997|133.81116429283|336.83254685339|208.41629654027|0.542|0.417|0.26169|24|4|0.0036125950196592|0.087334469200524|376|2022-03-27|-0.32076|2015-02-22|0.56258|2015-03-01
2024-03-03 22:54:54|WEEKLY|10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP|34.031379802101|14|1.5580863645454|0.1389|1|2|0.10647|38.45|-0.06608|18|-0.066079296634787|18|27.74|-0.04548|0.10131|0.10401548623711|0.18683534180835|217.80856986523|300.72839711043|78.405383452522|0.593|0.37|0.1814|27|11|0.0025964041994751|0.060235459317585|170.63999938965|2010-04-04|-0.8992|2016-09-11|0.29206|2021-02-21
2024-03-03 22:54:56|WEEKLY|10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP|76.603783756945|77|1.8606170246261|0.0426|1|1|0.04258|80.8|-0.0413|58|-0.041303869943749|58|28.74|-0.06662|-0.01293|-0.082896682099495|-0.094730575270159|43.449606829537|54.636468050028|103.94956845779|0.474|0.316|0.15097|19|6|0.00079001607717042|0.053395675241158|137|2016-10-09|-0.17893|2020-03-15|0.19019|2020-10-18
2024-03-03 22:54:57|WEEKLY|10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP|210.55261337902|15|14.8813825161|-0.0105|1|2|-0.16912|226|-0.48229|13|-0.10487804878049|37|40.53|0.05874|0.16778|0.10702321439334|0.1653628099783|156.9338298132|215.10725112467|245.65217391304|0.6|0.4|0.2457|15|5|0.0031838906752412|0.081703360128617|615|2021-03-21|-0.21797|2020-03-15|0.28814|2018-12-02
2024-03-03 22:54:57|WEEKLY|10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP|28.711878350034|4|1.2877068351855|0.0092|1|1|0.00917|33|-0.05145|16|0.21817418774244|36|36.67|0.1532|0.2367|0.10318033428956|0.14010773826343|202.07079367044|226.40243894448|123.45679223771|0.714|0.381|0.19279|21|11|0.0031792238033635|0.063958913324709|85.933197021484|2012-05-06|-0.75761|2012-07-08|0.276|2022-03-06
2024-03-03 22:54:58|WEEKLY|10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|10.575356212987|43|0.74190527089801|0.2342|1|2|0.09812|11.08|0.12129|91|0.21137044659378|62|27.11|0.24807|0.32723|0.5692904153934|0.68845388331845|339968.31036196|404219.90887623|110800.00171366|0.719|0.596|0.2109|57|14|0.0070399936988028|0.092446402016383|15.127996444702|2021-01-03|-0.36573|2020-03-22|1|1994-01-09
2024-03-03 22:54:59|WEEKLY|10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP|2989.0305521629|15|537.01175091603||0|0|0.59785|4450|-0.15057|22|-0.1505728314239|22|35.9|0.05622|0.09961|-0.089614889539684|-0.049366007971046|24.361268879805|58.448294034871|45.994832041344|0.571|0.381|0.24626|21|10|0.00072515625|0.079254348958333|11110|2009-08-09|-0.23891|2021-04-18|0.54989|2021-04-11
2024-03-03 22:55:01|WEEKLY|10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP|1224.9384213994|7|59.187192866879|0.0276|1|1|0.02764|1413|-0.12403|16|-0.1505728314239|22|85.2|-0.01504|0.01745|-0.12403100775194|0|87.597|100|142.01005025126|0.2|0|0.1709|5|2|0.0011682175925926|0.048032222222222|1598|2019-11-17|-0.10891|2015-12-13|0.07925|2019-09-22
2024-03-03 22:55:01|WEEKLY|10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP|-26.046374600863|18|1.818037980966|-0.0142|-1|1|-0.01425|22.78|-0.12975|17|-0.12974609939278|17|27.54|0.01022|0.11422|0.10797429857307|0.28706108173368|90.922722896884|557.91301725215|4648.9796414866|0.731|0.462|0.29688|26|16|0.0075594406548431|0.097030122783083|33.919998168945|2023-09-17|-0.21111|2015-11-01|0.55814|2015-12-27
2024-03-03 22:55:02|WEEKLY|10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP|96329.532435291|96|11436.140269413||0|0|4.09836|124400|-0.21393|19|0.90790695870984|73|37|-0.0609|0.09307|0.34698830522557|0.90790695870984|149.97508137|190.791|241.63785400723|0.286|0.143|0.35074|7|1|0.0055047175141243|0.11090440677966|143500|2024-03-03|-0.25764|2020-03-15|0.37826|2020-09-06
2024-03-03 22:55:03|WEEKLY|10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|18.649293209168|13|1.1986413789981|0.0456|1|1|0.04557|20.88|-0.1477|11|-0.19182294750967|31|37.2|0.02714|0.11885|0.078982618832381|0.13971780106882|118.70962209074|160.06165779297|115.35910895418|0.44|0.24|0.21657|25|9|0.0020486836518047|0.076093078556263|48.029998779297|2012-08-26|-0.69371|2015-09-27|0.21792|2020-04-12
2024-03-03 22:55:04|WEEKLY|10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP|8.8534909953362|6|0.83216979537783|0.2741|1|2|0.10204|11.34|-0.17659|16|-0.17659473925433|16|27.36|-0.04513|0.02852|0.026328367668154|0.15628226610029|62.1807755074|202.41696584636|810.57896771576|0.56|0.36|0.22004|25|7|0.0044604208998549|0.073799042089985|12.029999732971|2024-02-25|-0.17598|2013-12-22|0.26168|2022-09-11
2024-03-03 22:55:06|WEEKLY|10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP|4.1113830016313|14|0.61655754729774|0.044|1|1|0.04398|5.46|-0.18059|11|-0.43026437120655|11|19.11|-0.12677|-0.0699|-0.25994331348447|-0.2536321574413|27.92597154534|52.587002|41.133018162621|0.444|0.222|0.35292|9|5|-0.0015792432432432|0.12128951351351|25.05685043335|2021-06-27|-0.22257|2022-11-13|0.31086|2022-08-07
2024-03-03 22:55:06|WEEKLY|10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|-1757.48336736|29|152.16112245333||0|0|0.23636|1344|0.45455|34|0.45454545454545|34|29.16|0.16724|0.33681|0.45722948759449|0.52252352037779|26207.848278716|22013.151028572|76.593854820425|0.484|0.403|0.27827|62|11|0.0036482952069717|0.10869293572985|6524.5400390625|1994-06-26|-0.37136|2002-07-28|1|1989-11-12
2024-03-03 22:55:07|WEEKLY|10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP|-33.088441689667|27|1.1602664532316|0.0272|-1|1|0.02724|30.35|-0.02114|15|-0.021135785029339|15|42.57|0.11662|0.20816|0.53890773480892|0.53890773480892|247.16195596879|247.16195596879|100.03296054328|0.286|0.286|0.22687|14|4|0.0014849839228296|0.076456366559485|160.24000549316|2014-06-29|-0.23846|2017-04-16|0.21091|2015-10-04
2024-03-03 22:55:08|WEEKLY|10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP|695.90574232983|3|52.198085890055||0|0|-0.00892|833.5|-0.15665|18|7.7149480134198|101|43.38|0.65807|0.87602|1.086490745888|1.7138201100671|3075.0502014881|5689.7796674363|4445.3333333333|0.692|0.462|0.24906|13|4|0.0091541872791519|0.091718939929329|979.5|2023-08-20|-0.32992|2020-03-22|0.53003|2020-04-12
2024-03-03 22:55:09|WEEKLY|10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP|1419.3727549439|108|114.93888742791|1.2053|1|2|0.92989|1479.65|-0.11832|33|-0.11832497645804|33|25.86|-0.16423|0.01685|0.14904024063035|0.14904024063035|124.88203688|124.88203688|363.86328454998|0.286|0.286|0.3377|7|1|0.0068776041666667|0.097632777777778|1794.4000244141|2023-12-17|-0.36885|2020-03-22|0.27826|2018-11-04
2024-03-03 22:55:11|WEEKLY|10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP|38547.761674963|46|1485.6714975111||0|0|-0.08371|41050|0.5984|47|0.59840425531915|47|56.33|0.3446|0.38427|0.59840425531915|0.59840425531915|159.84|159.84|89.433551198257|0.333|0.333|0.22624|3|1|0.0022356074766355|0.080271682242991|81900|2021-09-26|-0.3099|2020-03-22|0.46791|2020-04-12
2024-03-03 22:55:11|WEEKLY|10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP|6.9522479505505|12|0.48787677702479|-0.0592|1|1|-0.05921|7.15|0.26214|98|-0.076923076923077|28|52|0.14622|0.19858|0.10062650106908|-0.076923076923077|130.09832970273|92.308|102.14285850525|0.333|0.111|0.22295|9|4|0.0011220250521921|0.070388956158664|15.800000190735|2016-01-24|-0.192|2020-03-01|0.22051|2015-11-22
2024-03-03 22:55:12|WEEKLY|10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|-10.288083621191|58|0.572080590148|0.3134|-1|1|0.31343|9.2|-0.12987|25|-0.12987013308711|25|42|0.29022|0.33676|0.49368633528222|0.61155170484857|832.91463832288|588.98814180316|205.35713772537|0.583|0.417|0.22288|12|7|0.002877486631016|0.077845169340463|33.75|2016-12-25|-0.19383|2017-05-14|0.2459|2015-04-05
2024-03-03 22:55:13|WEEKLY|10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|-1.8521890457182|102|0.17540194978488|0.6833|-1|1|0.6833|1.46|0.05773|36|0.057728109755307|36|41.69|-0.06813|0.06544|0.15466617376864|0.15373058376541|177.43978316248|161.39438814756|9.3951096636481|0.438|0.313|0.30439|16|5|-0.00075091145833333|0.09802625|21|2009-07-26|-0.22222|2023-10-08|0.34829|2011-10-30
2024-03-03 22:55:13|WEEKLY|10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP|6.3570987598601|31|0.20430042291672|0.5929|1|2|0.52278|7.02|0.07555|35|0.075552236690965|35|34.05|-0.02815|0.02095|0.02433192571591|0.0023303477674593|103.84424255128|79.640705695372|101.29870353272|0.714|0.476|0.2274|21|11|0.0013148590604027|0.073542872483222|11.60000038147|2009-12-13|-0.27079|2018-07-15|0.31286|2009-12-06
2024-03-03 22:55:15|WEEKLY|10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|-46.936596029714|29|1.8299339692504||0|0|-0.17166|46.89|0.20009|80|0.098642131930082|26|23.13|-0.0047|0.05169|0.083786152361185|0.12856912119888|477.86966684188|605.80174783851|2189.0756426922|0.577|0.404|0.13336|52|15|0.0033496344435418|0.046551047928513|68|2021-01-10|-0.182|2000-07-30|0.30844|2021-01-03
2024-03-03 22:55:16|WEEKLY|10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP|-4.5926329516284|8|0.62754430449381|-0.0711|-1|1|-0.07115|2.71|-0.28732|6|-0.2873239421485|6|23.75|0.30072|0.82986|-0.086862116032139|-0.021125192773747|27.674010441699|42.562959199156|58.215722853234|0.417|0.333|0.6756|12|5|0.021567089041096|0.25574876712329|33|2021-01-10|-0.47584|2019-07-28|2.78411|2021-01-03
2024-03-03 22:55:17|WEEKLY|10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP|-21.179725728837|20|0.99391748976914||0|0|0.10345|18.2|0.15529|48|0.1552901813805|48|30.96|0.02398|0.12154|0.015293239123806|0.017923783259254|98.494326676988|96.857896922855|67.708338285604|0.542|0.417|0.14979|24|7|0.0019685826771654|0.051948923884514|52.319507598877|2018-04-15|-0.56935|2015-02-22|1.35771|2013-05-26
2024-03-03 22:55:18|WEEKLY|10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP|-59.796811141664|29|1.1822703805548||0|0|0.00178|56.1|-0.0685|16|-0.068502377573702|16|28.5|-0.10726|-0.03229|-0.013311955179264|-0.022618699424698|68.252888127192|64.392986502924|169.74281321984|0.538|0.423|0.16757|26|7|0.0015608712613784|0.049559245773732|93.269996643066|2009-05-31|-0.15789|2014-10-19|0.39872|2009-05-10
2024-03-03 22:55:19|WEEKLY|10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP|-29.294356115092|33|1.2937262960334||0|0|0.09736|27.35|-0.01098|18|-0.010982959648644|18|36.81|-0.01338|0.1754|0.10649706879574|0.15070440619457|102.19611408903|135.74745508877|40.820896091746|0.563|0.5|0.22333|16|2|0.00090027375201288|0.085193397745572|66.5|2012-02-26|-0.24012|2020-03-15|0.6|2020-08-16
2024-03-03 22:55:21|WEEKLY|10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP|-5.1522103486074|104|0.097022112413254||0|0|0.41441|4.93|-0.11561|6|-0.11561401977926|6|25.95|-0.02264|0.00884|-0.053106175503954|-0.04272643506711|53.347843979957|65.835631651191|31.663454880975|0.55|0.45|0.12106|20|8|-0.0014219292604502|0.040901334405145|15.800000190735|2012-02-19|-0.15148|2020-03-22|0.12324|2013-10-13
2024-03-03 22:55:21|WEEKLY|10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP|77.894856247469|44|6.6350476631972|0.9783|1|1|0.97835|100.5|0.19024|31|0.19023925793413|31|34.29|-0.02008|0.04312|-0.042738009205521|-0.071210890488628|71.980778074702|65.459089034222|407.87338672671|0.286|0.238|0.18312|21|5|0.0028195150720839|0.062869030144168|103.5|2024-03-03|-0.14506|2020-03-15|0.31359|2009-09-06
2024-03-03 22:55:22|WEEKLY|10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|338.64132337613|14|37.275103292338||0|0|0.18156|436.35|-0.16333|23|0.19769864866016|46|48.26|0.70061|0.87683|1.3113219607325|2.1258118680709|10347.032927685|28697.520535301|16528.408665323|0.613|0.387|0.38946|31|14|0.0071361033797217|0.12855321404904|471.89999389648|2024-02-25|-0.48193|2001-03-25|1.10294|1999-03-21
2024-03-03 22:55:23|WEEKLY|10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|52.591122549503|66|5.9588067787289|1.4339|1|2|1.32744|63.9|-0.41813|29|1.0629841519265|97|45.29|0.07531|0.14652|0.15093342556595|0.36882754751556|167.44242258633|360.05617290317|330.06198094701|0.706|0.353|0.33796|17|10|0.003911377245509|0.10644530538922|72|2024-02-11|-0.27921|2013-08-04|0.38556|2021-10-24
2024-03-03 22:55:24|WEEKLY|10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP|5664.3135539319|19|1163.5621486894|1.2844|1|1|1.28439|9880|-0.13037|6|-0.13037374020567|6|50.77|0.63132|0.76215|1.1458002629899|1.4997137408503|3563.393485532|2262.5831995756|2814.8148148148|0.538|0.385|0.34358|13|7|0.0097229351032448|0.12530936578171|13550|2021-04-11|-0.4108|2017-10-01|1.12892|2017-09-24
2024-03-03 22:55:26|WEEKLY|10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|183.22766708541|12|24.954739669542||0|0|0.2824|215.7|-0.32859|7|0.83478258658147|66|39.67|0.06936|0.27635|0.23847055980005|0.48237277598141|128.81208676861|3398.0570498243|1167.8397670123|0.667|0.394|0.27471|33|13|0.0053945757575758|0.09541878030303|273.89999389648|2024-02-04|-0.59679|1999-11-07|2.83914|1999-11-14
2024-03-03 22:55:27|WEEKLY|10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|4.6576819070206|14|0.17243942790474|0.0373|1|2|0.01154|5.26|-0.1329|6|0.0043763632768616|25|56.76|0.2121|0.2831|0.29426070915124|0.46353774337308|475.63031797138|654.71517230202|63.06954595498|0.588|0.412|0.1972|17|7|0.0006690490797546|0.074285807770961|9.0100002288818|2015-09-13|-0.29101|2008-10-12|0.25157|2005-10-23
2024-03-03 22:55:28|WEEKLY|10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|-3.8049897962275|14|0.12166324633569|0.0632|-1|1|0.06319|3.41|0.47967|158|0.47967481644677|158|42.28|0.12598|0.16677|0.18340159268986|0.29726226859204|485.59168826694|599.37648053411|682.00001716614|0.667|0.444|0.17714|18|10|0.0033204263565891|0.058622984496124|6.1750020980835|2018-08-12|-0.23704|2020-03-22|0.16471|2011-10-16
2024-03-03 22:55:29|WEEKLY|10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP|28.219050427158|42|0.5515279389196|-0.0134|1|1|-0.01338|29.5|-0.16554|19|0.18779513067001|150|34.43|-0.07679|0.01565|0.013031173258093|0.065674897091139|104.12727773712|133.01168287469|142.23722432765|0.381|0.238|0.12559|21|6|0.0010390968586387|0.041816727748691|40.779998779297|2011-01-09|-0.18579|2015-03-01|0.23586|2009-05-24
2024-03-03 22:55:30|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
2024-03-03 22:55:31|WEEKLY|10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|-795.17997141088|1|46.670339717461||0|0|0|631.85|2.57246|96|2.5724596472418|96|54.64|0.2733|0.40626|0.55831151800784|0.75122049711929|4293.9105353188|4678.8561332099|709.94379279319|0.536|0.393|0.29823|28|10|0.0032432287581699|0.098231712418301|912|2022-04-10|-0.30832|2008-10-12|0.47273|1999-12-19
2024-03-03 22:55:32|WEEKLY|10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP|-6.9209531512416|41|0.30950572873014|0.0562|-1|1|0.05616|6.89|-0.07125|30|-0.071246810848227|30|38.86|0.13133|0.18805|0.29488245479458|0.42332348735975|368.1228961797|388.63073966159|308.27741341751|0.5|0.357|0.17261|14|6|0.002858647260274|0.059233630136986|13.350270271301|2017-02-26|-0.20437|2020-03-15|0.1978|2020-06-07
2024-03-03 22:55:33|WEEKLY|10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP|-59.22734661952|12|4.6802588226283||0|0|-0.0704|51.85|-0.09658|23|-0.096584833656499|23|30.11|0.10206|0.27455|0.28495398211529|0.44199543968086|367.66681225253|2354.7269228169|17636.053917064|0.528|0.417|0.32718|36|9|0.0078212785388128|0.11054301369863|75.650001525879|2023-09-10|-0.33834|2008-10-12|0.5679|2015-12-27
2024-03-03 22:55:34|WEEKLY|10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP|114.46149823443|49|7.2628339218576||0|0|0.42932|135.5|0.09197|67|0.091967257658273|67|38.53|-0.07308|0.03068|0.04000213394611|0.1310911913888|108.08586819748|214.92337546093|1084|0.474|0.368|0.19334|19|5|0.0040020128205128|0.063330628205128|143.5|2023-12-17|-0.17313|2011-08-07|0.20811|2014-01-05
2024-03-03 22:55:35|WEEKLY|10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|0.64797409170006|2|0.075675302766647|0.28|1|1|0.28|0.96|-0.17423|28|-0.17422620064035|28|33.43|-0.12307|-0.02694|-0.13712779845738|-0.082718545677423|12.392448549731|41.406307884543|44.036694914893|0.571|0.381|0.27914|21|8|0.00065078236130868|0.084518961593172|3.7200000286102|2011-04-24|-0.3271|2016-07-10|0.28|2024-03-03
2024-03-03 22:55:37|WEEKLY|10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP|-17947.698140314|73|1599.232713438|0.3663|-1|1|0.36634|12990|4.47691|125|4.4769081867454|125|41.11|0.03288|0.22087|0.3368240699705|0.73902056733416|136.76345077182|511.44552420107|366.53498871332|0.556|0.333|0.35228|18|6|0.0045359729064039|0.11364589901478|31750|2022-08-21|-0.29527|2020-03-22|0.80335|2016-06-26
2024-03-03 22:55:37|WEEKLY|10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP|86.26788731792|2|7.2790628394206|0.0969|1|2|0.06341|109|-0.08008|35|0.38742689194201|41|29.62|-0.06505|0.04198|0.091740863995494|0.13417309084063|203.69245238748|237.91850695514|273.04610470848|0.619|0.429|0.26383|21|8|0.0037171268057785|0.091437191011236|349.5|2018-05-06|-0.24249|2020-03-15|0.33857|2013-02-24
2024-03-03 22:55:38|WEEKLY|10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP|119.48082127072|5|11.756392909758|0.253|1|1|0.25296|158.5|-0.07203|66|-0.23870967741935|12|44.73|0.01451|0.121|0.060608060618752|0.08713645240352|81.812718905478|88.163107541707|125.37573350395|0.545|0.455|0.29459|11|7|0.0025952822580645|0.091668447580645|462.30999755859|2016-03-20|-0.21376|2018-04-29|0.22816|2024-02-04
2024-03-03 22:55:39|WEEKLY|10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP|-11.233778335217|20|0.96617025131194||0|0|0.07926|8.48|-0.00408|23|-0.0040833200083862|23|34.9|0.16128|0.20338|0.20605527851685|0.28297033936553|293.9777369564|197.75722729425|115.68894448158|0.9|0.5|0.29365|10|8|0.0028939130434783|0.099026331521739|21.34156036377|2021-08-01|-0.39189|2020-03-22|0.26573|2020-04-12
2024-03-03 22:55:40|WEEKLY|10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP|-5.3428590258674|25|0.25431189908517||0|0|0.18856|4.626|0.05028|49|0.050284933242325|49|29|0.23493|0.38114|0.16670509945828|0.28351701726184|538.9457192138|1472.6607349722|2141.6665775586|0.561|0.39|0.1908|41|9|0.0047910140148392|0.072457963726298|20.39999961853|2015-08-02|-0.27533|2004-05-02|1.15829|2005-08-21
2024-03-03 22:55:42|WEEKLY|10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|746.6141587653|43|63.1286137449|0.3097|1|1|0.30967|924.1|-0.29612|21|-0.29612174619813|21|30.47|-0.04499|0.01083|0.019329422058586|0.043791707035693|72.752734956082|98.704300340192|142.97207557689|0.706|0.412|0.32655|17|11|0.0028897678571429|0.10004980357143|1894.4000244141|2014-08-10|-0.26959|2016-02-14|0.37792|2016-03-06
2024-03-03 22:55:42|WEEKLY|10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP|-54.648603035679|7|3.5409355327109||0|0|-0.06608|48.4|0.34549|31|0.34549460120995|31|31.54|0.05538|0.17688|0.19518299460521|0.29929115314157|406.13199106093|903.39017504809|801.3245336351|0.667|0.5|0.21619|24|6|0.0043952293577982|0.076169017038008|108|2021-04-11|-0.24283|2020-03-15|0.3565|2020-04-19
2024-03-03 22:55:43|WEEKLY|10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|1.9208086142231|102|0.22639713653959||0|0|3.16|2.6|-0.2625|49|-0.26250004377216|49|31.62|-0.13375|-0.0479|-0.095264995168553|-0.12967386716795|36.340500628139|35.141944207699|206.34920034219|0.429|0.333|0.16147|21|8|0.001733385620915|0.051073673202614|2.75|2024-03-03|-0.25564|2018-05-20|0.2093|2020-05-31
2024-03-03 22:55:44|WEEKLY|10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|2.8787052184012|52|0.19493460671009|0.6567|1|2|0.54076|3.402|-0.02068|17|-0.020683985446853|17|40.06|0.08422|0.20713|0.29672531879498|0.38184435906904|1796.4059289649|1369.311303952|710.2296315593|0.581|0.387|0.27305|31|11|0.0039068522815159|0.093224477958237|10.300000190735|2004-10-10|-0.52864|2004-10-17|0.73848|2004-10-03
2024-03-03 22:55:45|WEEKLY|10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP|-7.0915450395962|7|0.83409044894203||0|0|0.02647|5.15|-0.19197|11|-0.061480787924956|22|32|-0.09192|-0.02072|-0.15425102244296|-0.13539157443701|59.962917594492|74.2087764|19.961241269999|0.5|0.333|0.402|6|2|-0.0047318686868687|0.13159565656566|39.099998474121|2021-07-04|-0.1997|2024-01-21|0.207|2023-01-15
2024-03-03 22:55:47|WEEKLY|10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|-6.4227981434456|64|0.25593272401861||0|0|0.1372|5.66|-0.18|20|-0.18000000715256|20|45.81|-0.01429|0.08799|0.11306546808838|0.13689783060068|244.98932208893|222.11677549163|73.793999884117|0.5|0.385|0.23966|26|7|0.0010410127591707|0.07438389154705|15.550000190735|2000-03-12|-0.23119|2014-12-14|0.35976|2003-06-08
2024-03-03 22:55:48|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
2024-03-03 22:55:49|WEEKLY|10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|8.0115763317067|59|0.50597445090213|0.2988|1|2|0.25563|9.48|0.67285|205|0.67285385936623|205|59.44|0.18775|0.38065|0.29826067142488|0.50705942698471|491.76650814395|1230.9304588019|588.81984211211|0.48|0.32|0.24725|25|9|0.0030080116580311|0.079961819948187|27.840000152588|1999-11-14|-0.53298|2015-08-09|1|2015-07-05
2024-03-03 22:55:50|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
2024-03-03 22:55:50|WEEKLY|10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP|-12.286409911009|20|0.48308062638143||0|0|0.04|10.8|0.41866|45|0.41866333461913|45|34.45|0.00854|0.0954|0.068126826250249|0.21569130499835|134.81505078825|357.40111463965|208.89748609978|0.682|0.364|0.21885|22|12|0.0023732175032175|0.065287927927928|21.074741363525|2018-06-10|-0.18481|2020-03-15|0.46805|2014-07-27
2024-03-03 22:55:52|WEEKLY|10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP|106992.17695398|9|12937.900003098||0|0|0.05102|144200|-0.14238|20|0.58862433862434|76|50.57|0.2175|0.31161|0.40460971135604|0.58694006476669|337.23496953387|393.22190426281|388.67924528302|0.571|0.429|0.27097|7|3|0.0059652209944751|0.093783839779005|185000|2023-06-04|-0.23815|2020-03-15|0.32399|2022-03-06
2024-03-03 22:55:53|WEEKLY|10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP|-54.195413162308|5|2.9390119734398|0.0225|-1|1|0.02251|45.6|0.39046|61|0.39046207411974|61|32.25|0.03251|0.10079|0.12061946373992|0.16198946191497|260.53669321879|247.82504434388|278.04877765118|0.417|0.292|0.22631|24|8|0.0026444473007712|0.073638419023136|68|2023-07-23|-0.2454|2020-03-15|0.28627|2020-12-20
2024-03-03 22:55:54|WEEKLY|10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|0.28555334184253|10|0.032315555302022|0.4035|1|1|0.40351|0.4|0.0339|25|-0.14492757128608|30|51.47|0.04132|0.15763|0.061707493899109|0.076866751223385|138.90258908358|134.5419259654|14.814814773934|0.533|0.4|0.24297|15|4|-0.00074573623559539|0.084817349551857|6.0199999809265|2010-01-10|-0.27445|2014-10-26|0.34286|2020-07-12
2024-03-03 22:55:55|WEEKLY|10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP|-83.347380402563|29|2.6229112280308||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|0.0016259353202283|0.054043468611287|380|2015-05-31|-0.47987|2003-04-27|0.76548|2003-05-04
2024-03-03 22:55:56|WEEKLY|10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP|-4.3011233689342|23|0.32257887136263|-0.0709|-1|1|-0.07089|4.23|-0.06398|24|-0.063980984817933|24|37.15|0.05531|0.1163|0.19494623862552|0.37713021785216|204.17895767424|229.68197243361|111.60950030736|0.5|0.25|0.25885|20|10|0.0018639607843137|0.087036104575163|8.1000003814697|2010-10-10|-0.22462|2012-03-18|0.35878|2021-02-28
2024-03-03 22:55:58|WEEKLY|10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|2.8990319076968|84|0.16222864030353|0.1267|1|1|0.12667|3.38|-0.19772|22|-0.19771657791434|22|24.59|-0.03777|0.08886|-0.064850299248406|-0.034836217922119|25.476687916238|49.923132739237|294.93892084389|0.519|0.37|0.23218|27|12|0.003223266398929|0.075514819277108|4.7150001525879|2021-03-07|-0.49053|2016-07-31|0.28351|2010-01-17
2024-03-03 22:55:58|WEEKLY|10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP|87.402008190542|13|7.1343978480133|-0.0201|1|2|-0.04|96|-0.30467|11|-0.30466605672461|11|32.33|0.10977|0.25416|0.52145284860233|0.86229755670749|106.13897393383|212.73746078295|154.83870967742|0.444|0.333|0.32713|9|2|0.0042982508250825|0.10877316831683|698|2020-10-25|-0.31271|2020-03-15|0.29453|2018-06-10
2024-03-03 22:55:59|WEEKLY|10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP|1.296963227632|19|0.22316992594061||0|0|0.09551|1.95|-0.0471|48|-0.047097729760387|48|44.8|-0.06987|-0.00784|-0.047097729760387|-0.047097729760387|95.29|95.29|63.51791824386|0.2|0.2|0.34025|5|0|0.00032599173553719|0.11343239669421|4.2800002098083|2022-02-13|-0.27119|2023-02-26|0.26923|2020-10-25
2024-03-03 22:56:00|WEEKLY|10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP|-35.722082795689|31|2.0548284742499|-0.0576|-1|1|-0.05757|30.86|0.77284|84|0.77284264773389|84|38.25|0.02635|0.1107|0.14676862477934|0.14676862477934|122.95100140551|122.95100140551|193.96606477888|0.375|0.375|0.27552|8|3|0.0032552380952381|0.082066636904762|40|2021-06-20|-0.16366|2022-03-06|0.19968|2022-10-30
2024-03-03 22:56:01|WEEKLY|10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP|-115.7538304563|34|3.8346101521011||0|0|0.26241|104|-0.13079|29|-0.13079189879734|29|29.94|-0.01052|0.07474|0.010150558360234|0.017812665945052|98.491899784874|100.77781058198|187.38738738739|0.5|0.313|0.16166|16|5|0.00219048828125|0.0563056640625|281.5|2020-05-24|-0.16206|2020-03-15|0.25862|2022-12-18
2024-03-03 22:56:02|WEEKLY|10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|155.91382631525|121|13.010584906322||0|0|2.12312|186.45|0.20765|59|0.20765034441715|59|38.39|0.01474|0.16341|0.12856148139903|0.20649976225484|279.65249521344|553.99524726296|4356.3081263632|0.611|0.417|0.23841|36|13|0.0047433488681758|0.085085552596538|204.89999389648|2024-02-04|-0.62656|2002-10-20|1.41481|2002-10-27
2024-03-03 22:56:03|WEEKLY|10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|662.47448214559|44|52.655152914916|1.3226|1|2|1.21626|799.85|0.34745|53|0.34744586983621|53|50.09|0.26378|0.33514|0.34253397971807|0.54141034197642|2102.6393884244|2299.1018598461|216.79676107038|0.783|0.478|0.35374|23|15|0.003236460251046|0.10766355648536|1368.4599609375|2015-11-29|-0.33252|2000-02-13|0.45107|2003-08-24
2024-03-03 22:56:04|WEEKLY|10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP|4.4341713545411|20|0.58194290407205||0|0|0.36087|6.26|-0.10577|32|-0.11223087381008|14|29.46|-0.05565|0.00364|-0.030480060753405|0.12281210216588|31.809080840414|117.03773178478|453.62320655886|0.846|0.462|0.26455|13|9|0.0052074626865672|0.084445572139303|7.0599999427795|2019-05-26|-0.20408|2017-10-29|0.29208|2016-12-25
2024-03-03 22:56:05|WEEKLY|10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP|-7.2972109807767|52|0.0090703332833815|-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|-0.0016703571428571|0.089633535714286|32.150001525879|2021-04-11|-0.2877|2023-02-19|0.43993|2021-01-31
2024-03-03 22:56:06|WEEKLY|10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|-4.3611190642505|33|0.39323037389969||0|0|0.1|4.32|0.22804|28|0.2280353438573|28|47.29|0.19849|0.27862|0.32415393335062|0.57759882838436|350.98871013659|521.91257454611|188.64629884822|0.571|0.357|0.25952|14|5|0.0023139913544669|0.081317636887608|10.89999961853|2018-07-29|-0.29763|2022-02-27|0.33577|2011-04-03
2024-03-03 22:56:08|WEEKLY|10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP|8.2637571301107|2|0.49541428996309|-0.0051|1|1|-0.00513|9.7|-0.12121|6|-0.12121210661655|6|34|0.0072|0.07569|0.018171635165444|0.072636630456581|84.082104695357|133.97281359999|216.51785196356|0.609|0.348|0.24218|23|12|0.0025097062579821|0.07458680715198|19.5|2018-01-28|-0.21224|2020-03-22|0.39665|2016-11-06
2024-03-03 22:56:08|WEEKLY|10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP|-49.774597172278|11|3.5935314730698||0|0|-0.25696|46.08|-0.04779|25|-0.04779221175553|25|32.27|0.02368|0.11774|0.15322766436122|0.22598296693783|385.48339863287|457.34819025365|1541.1371800696|0.538|0.385|0.22691|26|7|0.0048585747938752|0.08087554770318|55.400001525879|2023-10-08|-0.29299|2008-10-12|0.21144|2023-06-04
2024-03-03 22:56:09|WEEKLY|10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP|7.1967893928394|2|0.33940358658283|0.0024|1|1|0.00244|8.22|-0.13889|49|-0.015496630693017|14|43|0.01812|0.07425|0.056833818918871|0.065639656291648|169.38100668796|140.75493049365|111.23139939836|0.548|0.29|0.21797|31|13|0.0012745352323838|0.071606649175412|19.799999237061|1999-09-26|-0.24025|2014-12-14|0.40285|1999-09-19
2024-03-03 22:56:10|WEEKLY|10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP|-91820.218237892|36|7040.0727459639||0|0|0.28038|67500|-0.3385|19|-0.33850493653032|19|32.38|0.1154|0.15637|0.14720766889084|0.17665866865444|99.081630421578|90.887595367263|45.150501672241|0.75|0.5|0.3964|8|6|0.0010989115646258|0.10654768707483|475000|2021-07-18|-0.33732|2020-03-22|0.57576|2021-02-07
2024-03-03 22:56:11|WEEKLY|10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP|-9011.8859038443|90|1075.6286346148||0|0|0.77388|5540|-0.25758|10|-0.25757575757576|10|32.57|-0.06992|0.06231|0.084980765091057|0.12119461704326|102.73672139109|126.15922137931|37.610319076714|0.714|0.5|0.32166|14|4|0.0009054495412844|0.10435306422018|62219|2015-06-28|-0.48271|2023-12-17|0.30104|2017-10-29
2024-03-03 22:56:13|WEEKLY|10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP|-3.5133980486058|37|0.33187161810984|0.2459|-1|1|0.24595|2.79|-0.23619|29|-0.23619364157384|29|45.25|0.00432|0.09468|0.0010438329531139|0.0010438329531139|94.58106468|94.58106468|28.586064512548|0.5|0.5|0.46197|4|2|-0.0012251612903226|0.14536059907834|31.64999961853|2021-05-02|-0.2635|2022-03-13|0.51056|2022-12-11
2024-03-03 22:56:14|WEEKLY|10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|3.3969245654534|11|0.52602511305971||0|0|0.15673|5.24|-0.29948|15|-0.29947913610764|15|31.12|-0.07986|0.09866|0.034789187469417|0.10697919119943|90.944881896515|134.96509838614|27.27745976497|0.353|0.294|0.35127|17|5|0.0016099628942486|0.11009100185529|35.860000610352|2014-12-28|-0.68729|2015-12-13|0.33759|2015-10-11
2024-03-03 22:56:14|WEEKLY|10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|0.54814237175709|65|0.051729746711934|-0.25|1|1|-0.25|0.6|0.65517|149|-0.066191067544628|12|36.82|0.02685|0.14011|0.030357705466025|0.071256466756022|53.066859221848|95.165394493312|41.958045164317|0.529|0.353|0.24746|17|7|0.00080365217391304|0.093173188405797|2.9700000286102|2019-11-03|-0.34826|2018-04-15|0.35593|2022-12-11
2024-03-03 22:56:15|WEEKLY|10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|-13.97580263376|14|1.0078922340941||0|0|-0.22621|12.63|0.21757|60|-0.08090852640736|12|46.06|0.158|0.2499|0.23920440775927|0.41988636796406|261.43978974|340.72250713983|177.71211957442|0.556|0.333|0.27344|18|6|0.0026355463182898|0.092092209026128|17.444999694824|2023-08-13|-0.4462|2008-10-19|0.50923|2008-11-30
2024-03-03 22:56:16|WEEKLY|10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|-1.7551343838853|28|0.098631706039895||0|0|0.02959|1.64|-0.10283|33|-0.10282864967793|33|33.67|-0.02345|0.06951|-0.057627308711899|0.05547877643497|36.104098496406|90.058741674372|97.619049815365|0.444|0.278|0.19|18|5|0.0011458925750395|0.068670268562401|5.1500000953674|2014-02-02|-0.15814|2021-03-07|0.29114|2020-07-12
2024-03-03 22:56:18|WEEKLY|10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|2.9790326717959|66|0.1969891268854|0.4229|1|2|0.39768|3.62|-0.14557|9|-0.14556962837108|9|37|-0.02826|0.06236|0.1660566562179|0.17048749374518|308.65478093492|200.818375871|304.20165642802|0.526|0.368|0.22386|19|6|0.0027618098958333|0.072656966145833|9.829999923706|2014-01-19|-0.17008|2018-03-25|0.34247|2010-01-24
2024-03-03 22:56:19|WEEKLY|10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|0.14909226187341|13|0.011157219965157||0|0|0.03636|0.171|0.26991|73|3.3366437070938|57|33.21|0.18049|0.25672|0.58157894866704|0.73242074137676|834.40851110977|576.8551930264|42.222223039845|0.368|0.263|0.18991|19|4|0.00041846034214619|0.059824603421462|0.56800001859665|2014-09-14|-0.20792|2020-03-01|0.3578|2020-04-05
2024-03-03 22:56:20|WEEKLY|10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP|3.7495175645511|10|0.20913208283903|-0.0405|1|1|-0.04052|3.789|-0.12348|5|-0.12347621170704|5|31.46|0.02064|0.15397|0.11040699029401|0.15551976757237|369.50293975127|535.81615760257|364.32693974154|0.462|0.385|0.18874|39|9|0.0019005663430421|0.048854093851133|11.270000457764|2014-06-01|-0.20877|2009-01-25|0.31067|2010-12-12
2024-03-03 22:56:21|WEEKLY|10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP|49.415226627551|66|7.0249237454062|7.1947|1|2|6.54404|72.8|0.10968|44|0.10967656699381|44|33.24|-0.08769|0.00523|-0.090519189322335|-0.064174182185942|23.060146099891|51.7829953693|1453.093806904|0.524|0.381|0.23236|21|5|0.0052665530799476|0.084205347313237|73.98999786377|2024-03-10|-0.22452|2020-03-22|0.60521|2023-10-29
2024-03-03 22:56:21|WEEKLY|10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP|-11.294069462409|20|0.7015538443465||0|0|0.03465|9.75|-0.10302|19|-0.10301952254288|19|37.83|-0.31353|-0.21884|-0.12888187577302|-0.11215663701692|57.367646876778|69.880438127973|141.92139974405|0.667|0.5|0.27161|6|3|0.0034743089430894|0.089584552845528|28.5|2019-07-07|-0.1565|2019-09-01|0.56168|2019-06-30
2024-03-03 22:56:23|WEEKLY|10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|-26.793811090899|51|1.6478606321326||0|0|0.30737|23.3|-0.19824|10|-0.19823554169529|10|34.86|0.03656|0.12038|0.045705711445572|0.11591783116741|113.93125462481|202.18233076817|172.33726662843|0.773|0.455|0.2555|22|11|0.0023271725826193|0.08254023255814|113|2015-12-13|-0.27125|2008-10-12|0.2944|2018-11-25
2024-03-03 22:56:24|WEEKLY|10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP|-7.9457872875884|29|0.59018715637716||0|0|0.10363|6.66|0.04834|39|0.048342592260413|39|81.5|0.37407|0.43536|0.048342592260413|0.048342592260413|104.834|104.834|22.576270669194|0.5|0.5|0.24678|2|0|-0.005360942408377|0.10698319371728|35.650001525879|2020-07-12|-0.1935|2021-01-31|0.2523|2021-04-25
2024-03-03 22:56:25|WEEKLY|10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP|213.25660216437|10|11.997799278545|0.2146|1|2|0.17577|247.5|-0.06045|79|0.10951008645533|73|30.52|-0.04775|0.0864|0.13365287261121|0.19913218385005|193.0091916019|231.11067987367|488.93718929754|0.524|0.381|0.27115|21|6|0.0048876615384615|0.087316246153846|281.5|2021-04-11|-0.34898|2013-10-13|0.4118|2016-02-21
2024-03-03 22:56:26|WEEKLY|10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP|129.78888904082|34|14.518333592931|1.0651|1|2|0.974|167|0.72664|37|0.72663564597032|37|31.33|-0.0642|-0.00436|-0.063663958886122|0.28264223434435|37.028033234622|182.36872954343|883.13062584638|0.667|0.333|0.31325|9|5|0.0090893015873016|0.098971428571429|187.80000305176|2024-03-03|-0.25665|2020-03-15|0.23609|2020-03-29
2024-03-03 22:56:26|WEEKLY|10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP|1.0384512808204|10|0.072329209686858|-0.0769|1|1|-0.07692|1.2|-0.13514|17|-0.13513516561231|17|59.4|0.39933|0.51128|0.59696389255942|0.69910626720796|2564.0749620068|1107.1965851201|39.473686274399|0.667|0.467|0.25415|15|9|0.0011871888888889|0.090431522222222|6.789999961853|2007-12-16|-0.48954|2008-11-02|0.40632|2017-02-05
2024-03-03 22:56:28|WEEKLY|10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|2741.3631939422|32|184.46226868594||0|0|0.21|3315.45|-0.14726|13|-0.147255830758|13|35.43|0.02074|0.13111|0.12315436339332|0.1995744318127|284.74616061303|569.46041047922|2007.5386458991|0.524|0.333|0.21798|42|12|0.0033841935483871|0.083104173798552|3930|2021-08-15|-0.23403|1995-01-15|0.55238|2001-09-09
2024-03-03 22:56:29|WEEKLY|10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP|5925.7761414119|33|493.29692449944|0.0326|1|1|0.03259|6970|-0.01224|49|-0.012244897959184|49|38.79|-0.01421|0.11536|0.056687933757035|0.19294251019723|135.00556037052|370.80794961091|470.94594594594|0.632|0.421|0.32345|19|9|0.0047136931079324|0.10035616384915|21900|2020-09-06|-0.30137|2020-03-22|0.40416|2018-10-14
2024-03-03 22:56:30|WEEKLY|10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP|-2.5886299643527|29|0.1744800886586|0.2925|-1|1|0.29245|2.25|-0.22628|25|-0.22627738115472|25|52.64|0.2796|0.35077|0.025651717238394|0.049908840323698|103.43069472049|117.5201903404|36.290323697069|0.5|0.429|0.24813|14|7|0.00010355555555556|0.082718352941177|14.039999961853|2019-07-21|-0.20611|2011-09-11|0.21941|2020-04-12
2024-03-03 22:56:31|WEEKLY|10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP|-75.188060977842|7|3.1817759528478|-0.0183|-1|1|-0.01835|66.6|-0.1144|28|-0.1143965208113|28|37.6|-0.07751|0.04497|0.095712892918184|0.11363374689849|173.59955550322|169.13950375078|387.88583679783|0.55|0.45|0.23575|20|7|0.0032653562005277|0.072627308707124|102.5|2019-08-18|-0.23234|2020-03-22|0.30291|2009-11-08
2024-03-03 22:56:32|WEEKLY|10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|2182.2075295918|47|167.46677909912|-0.1197|1|1|-0.11967|2195.8501|0.29677|77|7.1437265512817|70|49.12|0.5763|0.76913|0.82368315988557|1.5913714213394|1045.8910929838|6066.6653857724|7726.4253756561|0.824|0.471|0.36999|17|10|0.0074294324631101|0.11649022701476|5223.5498046875|2021-09-19|-0.21925|2020-03-15|0.44268|2008-01-06
2024-03-03 22:56:33|WEEKLY|10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP|398.43904013301|101|28.020319955664|9.3665|1|1|9.3665|490.75|0.04433|7|0.044332338916492|7|38.08|0.23002|0.43033|0.67270308442106|0.99333511285191|33680.742095371|192729.87903927|4907500.1096924|0.59|0.436|0.25345|39|13|0.0096935899053628|0.090564441640379|498.5|2024-03-03|-0.5|1994-02-27|1|1994-02-20
2024-03-03 22:56:34|WEEKLY|10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP|1.8387826468366|1|0.21540574941974||-1|0|0|2.6|0.10959|50|-0.24385963385932|26|39.78|0.05914|0.19131|0.16903427769714|0.10693990002706|165.43853517385|110.22555236|95.23809107939|0.444|0.222|0.33502|9|3|0.0029111731843575|0.11410139664804|8.5200004577637|2018-06-17|-0.32328|2018-08-19|0.33171|2020-03-29
2024-03-03 22:56:35|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
2024-03-03 22:56:36|WEEKLY|10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|-14.183573025598|20|0.75946466693896||0|0|-0.08944|12.79|-0.14989|12|-0.14989142545993|12|25.7|0.21716|0.36763|0.48646530034998|0.66975195822112|920.05440552075|1610.1850675912|441.03446693965|0.477|0.364|0.19629|44|8|0.0059049565217392|0.073138460869565|33.819999694824|2012-04-08|-0.74975|1995-11-26|0.77778|1998-12-27
2024-03-03 22:56:37|WEEKLY|10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP|25.385165485746|81|3.267247478647|3.4558|1|1|3.45584|34.31|-0.18367|9|-0.18367348527571|9|52.23|0.33985|0.40173|0.18753745235446|-0.086588239950558|213.84643965002|74.766232726567|93.717565695942|0.462|0.231|0.2041|13|5|0.0031156126482213|0.07635906455863|56.189998626709|2009-09-06|-0.89614|2013-07-21|0.32139|2022-12-11
2024-03-03 22:56:39|WEEKLY|10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP|42.076541179191|65|3.4241459013667|0.5644|1|1|0.56442|51|-0.05844|33|-0.032846701863514|42|33.38|-0.00912|0.056|0.078935225753702|0.10083313749134|179.17594791212|186.70653205893|356.89293307308|0.524|0.429|0.1836|21|8|0.0025620653594771|0.060399333333333|77.300003051758|2016-09-11|-0.16768|2020-03-22|0.27984|2023-11-19
2024-03-03 22:56:40|WEEKLY|10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP|-5.9473947416774|35|0.75305189532446||0|0|0.49198|3.8|-0.25498|29|-0.25498007495082|29|32.75|-0.07706|-0.00561|-0.23167060444944|-0.23167060444944|32.101305346666|32.101305346666|11.692307545589|0.5|0.5|0.38562|8|4|-0.0049450675675676|0.11374959459459|36|2018-07-29|-0.19028|2024-01-28|0.33987|2023-01-08
2024-03-03 22:56:40|WEEKLY|10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP|21.690396876111|25|2.0210930715758||0|0|0.11934|27.2|-0.14202|14|-0.14201661134898|14|26.1|-0.1024|-0.03939|-0.081233511992683|-0.052614323111928|2.5631171080406|44.698277105931|90.666669209798|0.621|0.448|0.19089|29|13|0.0011525864276569|0.058096914212548|58.799999237061|2021-07-04|-0.29607|2021-05-16|0.37576|2021-06-27
2024-03-03 22:56:41|WEEKLY|10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP|91.400131194996|19|7.6395804832428|-0.0004|1|2|-0.13983|101.5|-0.26338|23|-0.046128042523678|25|28.76|-0.17277|-0.02547|-0.16705627128169|-0.052895097405144|9.1697510433399|61.250037715739|149.63879885011|0.524|0.333|0.27769|21|6|0.0027881832797428|0.08732768488746|246.55000305176|2014-06-01|-0.23263|2020-03-22|0.37365|2021-02-28
2024-03-03 22:56:42|WEEKLY|10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP|1.032159732447|1|0.18094677174556||-1|0|0|1.64|0.34661|49|-0.10723780960419|63|38|-0.0168|0.07574|-0.095948288303081|-0.10723780960419|56.837590022321|89.276|65.338645096656|0.429|0.143|0.321|7|2|0.00051578947368421|0.10275879699248|7.3200001716614|2020-09-06|-0.22162|2023-12-03|0.30952|2022-12-25
2024-03-03 22:56:44|WEEKLY|10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|1.4335023757798|38|0.11726354654732|0.168|1|1|0.168|1.46|0.14029|45|0.14028894683552|45|40.94|0.02275|0.21672|0.10766120511029|0.1633398303814|191.57387660844|201.74548882089|171.16061705133|0.529|0.353|0.21581|17|6|0.002447312414734|0.069163287858117|3.2877581119537|2021-01-31|-0.61393|2013-03-17|0.24971|2010-03-14
2024-03-03 22:56:45|WEEKLY|10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP|5292.9749057922|49|455.60752826233|0.8468|1|2|0.68717|6310|0.12128|75|-0.39473684210526|60|47.87|-0.04058|0.10491|-0.19250297675185|-0.2552598650084|20.107603328768|17.93272271758|17.285776901162|0.4|0.333|0.27289|15|6|0.00026981723237598|0.086923472584856|49747|2010-10-17|-0.64695|2010-11-14|0.42795|2018-04-08
2024-03-03 22:56:45|WEEKLY|10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP|41841.825799457|50|3969.2900765932||0|0|0.13214|47550|0.14286|39|1.4257425742574|104|34.11|0.07088|0.15109|0.20127325416704|0.68094540412428|97.309211612284|326.91343492059|596.2382445141|0.667|0.333|0.35498|9|5|0.0075499719101124|0.11141306179775|66800|2022-05-08|-0.22034|2020-03-15|0.27425|2021-02-21
2024-03-03 22:56:46|WEEKLY|10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP|-17121.404981292|35|1173.1793449488||0|0|0.08126|14020|-0.15738|20|-0.15737867176794|20|38.4|0.28444|0.42545|0.4822312163754|0.58837094915707|520.20858560578|242.8709406528|42.613981762918|0.8|0.5|0.39259|10|5|0.002612990430622|0.12649636363636|238000|2018-04-22|-0.3829|2018-04-22|0.69742|2023-02-19
2024-03-03 22:56:47|WEEKLY|10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP|17.153973891451|15|0.59242670217078|0.1433|1|1|0.1433|18.35|-0.00943|19|-0.014896948308323|23|40.32|0.05588|0.0935|0.10266453412557|0.21207085283324|294.43098733192|293.80571112004|253.10345353751|0.684|0.316|0.16962|19|11|0.0019718717948718|0.050176141025641|30.35000038147|2019-06-02|-0.16065|2019-07-07|0.27861|2009-05-10
2024-03-03 22:56:48|WEEKLY|10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP|55.865284311481|62|3.2115718961732|0.5182|1|1|0.51818|66.8|-0.11538|21|-0.051863869098387|9|28.04|0.02444|0.08666|0.045224515310358|0.072746973999416|104.81152699133|106.84727559495|345.93477420636|0.68|0.4|0.19251|25|15|0.0029390157480315|0.064212598425197|94.599998474121|2021-07-11|-0.2533|2021-05-16|0.35495|2018-04-01
2024-03-03 22:56:49|WEEKLY|10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP|661.99746779276|71|69.405084866465||0|0|0.9536|725.45|-0.35667|5|-0.35667344835684|5|44.43|0.17832|0.32535|-0.0012054421486437|-0.064609242012553|88.88361278076|78.96554085|78.097749288427|0.429|0.286|0.2545|7|2|0.0021982414698163|0.094464593175853|1717.6500244141|2017-09-03|-0.2548|2018-09-30|0.91633|2021-06-06
2024-03-03 22:56:50|WEEKLY|10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|191.47168424405|79|20.759438585318|2.6042|1|2|2.40579|253.05|0.80853|58|0.80852598231305|58|46.72|0.66029|1.28193|1.7181504103569|2.595191819378|3266.889537753|16754.97710319|2649.7381989297|0.552|0.379|0.38379|29|11|0.0061269295184927|0.12617715980461|267.39999389648|2024-03-03|-0.40657|2008-10-12|1.40088|2003-10-19
2024-03-03 22:56:51|WEEKLY|10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP|-8580.9427917847|18|1573.9989385633||0|0|0.75878|5150|||0.80852598231305|58|39.75|-0.31074|-0.1028|0|0|100|100|53.011900435818|0|0|0.43787|4|0|0.0024801136363636|0.13535130681818|40144.8984375|2021-01-31|-0.45952|2023-12-10|0.55887|2020-10-18
2024-03-03 22:56:52|WEEKLY|10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP|-23.549921962876|64|1.6224526900058||0|0|0.22251|21|-0.11441|10|-0.11441015768393|10|24.25|-0.16113|-0.08855|-0.1953710470512|-0.11441015768393|64.08749153|88.559|106.92790759604|0.5|0.25|0.23883|4|1|0.0018474375|0.089628625|36.659999847412|2022-11-06|-0.14646|2023-10-15|0.15419|2023-05-07
2024-03-03 22:56:53|WEEKLY|10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|25.810197758515|38|3.3538410981404|0.8604|1|1|0.86039|28.65|0.3017|48|4.5353843976281|9|37.08|0.31117|0.53197|0.56789829104292|0.89667047172568|2730.4756744722|13060.614024466|52.185790204441|0.641|0.41|0.34741|39|16|0.0053188873904248|0.11929563722185|96.910003662109|2008-01-06|-0.41069|1998-09-06|3.86364|2020-02-23
2024-03-03 22:56:54|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
2024-03-03 22:56:55|WEEKLY|10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|-0.87351562256943|20|0.056224223696582|0.1953|-1|1|0.19527|0.68|-0.13594|7|-0.13594190787855|7|35.14|0.02584|0.12399|0.094885440474465|0.14949594398537|132.05473617566|240.63328870525|77.360637187887|0.393|0.357|0.22805|28|8|0.0012156430707876|0.073415503489531|2.8223700523377|2018-03-04|-0.22013|2022-01-16|0.33633|2015-09-13
2024-03-03 22:56:56|WEEKLY|10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP|379.29268442006|31|46.290262060888|0.2193|1|2|0.10961|428.2|0.10196|41|0.10196216729625|41|67.07|1.40974|2.05362|0.95374519976773|1.2621531987978|676.74916084959|939.78581168098|4078.0953543527|0.333|0.267|0.39713|15|3|0.0066781853281853|0.11783901544402|1050|2021-05-16|-0.28785|2010-12-12|0.76029|2011-03-06
2024-03-03 22:56:57|WEEKLY|10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP|1.8932622996665|66|0.13752130485485||0|0|0.94643|2.18|0.13178|80|0.31632646606744|26|27.24|-0.06085|-0.01756|-0.026289848809938|-0.070251162687823|73.52419011027|67.306254062034|80.472498255205|0.412|0.235|0.1632|17|7|0.00033162878787879|0.055555340909091|2.7539999485016|2014-01-26|-0.14557|2018-10-14|0.22727|2020-12-13
2024-03-03 22:56:59|WEEKLY|10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-0.41499743698799|13|0.061165812408802||0|0|0.07851|0.223|-0.68158|10|-0.68157894509816|10|80.63|0.43222|0.53802|0.5175136101088|0.49742555618143|198.06834355681|125.5360972739|18.278688496558|0.5|0.375|0.413|8|4|-0.00022923896499239|0.10090299847793|4|2014-01-12|-0.32895|2023-10-08|0.87654|2023-10-01
2024-03-03 22:57:00|WEEKLY|10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|39.500944536199|61|1.5246713107876|0.2133|1|2|0.19728|44.06|0.02233|57|0.022326692831337|57|30.19|-0.07233|-0.01013|-0.025034029859111|0.014080240533947|78.07239116747|106.16505689793|82.201497439527|0.381|0.286|0.14348|21|6|0.00024210374639769|0.044916109510086|54.200000762939|2011-06-05|-0.2023|2020-03-15|0.14883|2014-11-02
2024-03-03 22:57:00|WEEKLY|10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP|-38386.245127489|20|3466.7013494317||0|0|-0.1552|32900|0.30266|27|0.30265745780542|27|31.82|-0.02075|0.0599|0.066399831080161|0.20910063768356|65.415106265733|1012.6437668524|3963.8554216867|0.621|0.348|0.24644|66|34|0.0037606040585182|0.089015313827277|82903|2016-10-02|-0.315|1997-11-02|0.44911|2009-08-23
2024-03-03 22:57:01|WEEKLY|10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP|550.77821368413|33|46.63877151117|0.2242|1|2|0.17249|681.45|0.95963|117|0.95962682887536|117|75|0.281|0.33086|0.44343688920647|0.44343688920647|181.70669175|181.70669175|108.9622618492|0.4|0.4|0.21178|5|2|0.0012489680589681|0.07238085995086|1465|2021-06-27|-0.12396|2020-03-15|0.41056|2020-10-11
2024-03-03 22:57:02|WEEKLY|10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP|-6.0701634389107|3|0.62172117173489||0|0|-0.02696|4.19|-0.28733|21|-0.28732654462766|21|40.13|-0.02585|0.03214|-0.12799314564191|-0.14870380746772|46.662416707704|48.868845062265|24.486173261916|0.625|0.5|0.29136|8|3|-0.0016624148606811|0.10452848297214|23.98575592041|2019-03-10|-0.22289|2020-04-05|0.34524|2023-08-27
2024-03-03 22:57:04|WEEKLY|10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP|-43.037098340712|41|2.0964187167908|0.2637|-1|1|0.26373|37.55|-0.08025|43|-0.080252492366306|43|35.5|-0.04515|-0.01126|-0.030392486182399|-0.032151742580054|65.51420959368|75.05769851602|63.969333473617|0.786|0.5|0.18922|14|9|-8.2905027932961E-5|0.055677355679702|105.93583679199|2017-10-08|-0.16667|2022-01-09|0.13878|2021-10-10
2024-03-03 22:57:05|WEEKLY|10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|-249.21242648291|4|16.010105013056|-0.1246|-1|1|-0.12462|238.7|0.25369|62|0.25369164899018|62|58.5|0.15748|0.23672|0.45088966636644|0.49352707026066|597.49784576216|466.67123245556|164.28079279752|0.417|0.333|0.22061|12|4|0.0016462553191489|0.074754964539007|525|2018-01-14|-0.21362|2020-03-15|0.25537|2011-02-20
2024-03-03 22:57:05|WEEKLY|10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP|-248.09198653214|11|33.679577202657||0|0|0.08079|195.7|-0.29846|21|-0.29845826690254|21|27.02|-0.01348|0.27189|0.25875975666338|0.57505828509842|-0|10169.75490205|1957000.0132253|0.5|0.375|0.31081|56|14|0.012083782009192|0.10892556795798|405|2023-12-10|-0.5|1995-04-30|1|1995-02-19
2024-03-03 22:57:06|WEEKLY|10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|2748.871556034|11|363.57714688434|0.2256|1|2|0.13015|3169.1001|-0.39472|8|0.36965747560595|21|38.44|0.32402|0.45659|0.47873074144559|0.81591037999339|3196.6108610432|33481.342559538|1530.9662307518|0.564|0.385|0.31099|39|14|0.0047736580516899|0.10988852220013|4144.25|2024-02-04|-0.34783|1995-04-09|0.68555|2002-01-20
2024-03-03 22:57:07|WEEKLY|10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP|11.264338734369|35|0.90919821184259|0.2628|1|1|0.26282|13.79|1.27355|44|1.2735479784572|44|27.23|0.01628|0.19738|0.084917364915913|0.26553609304154|0|4834.593602654|1378999.9306828|0.596|0.386|0.33228|57|24|0.01062182849937|0.11127448928121|15.279999732971|2023-08-27|-0.5|1994-02-13|1|1993-09-05
2024-03-03 22:57:09|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
2024-03-03 22:57:10|WEEKLY|10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-3.8704325901163|23|0.53847753162824||0|0|0.30033|2.12|-0.17333|22|-0.21711899167755|20|25.33|-0.20441|-0.153|-0.19203197218385|-0.21711899167755|52.704028144186|78.288|49.302320733078|0.5|0.167|0.24128|6|3|-0.0024985632183908|0.092055344827586|5.1999998092651|2021-05-16|-0.14238|2024-02-11|0.19036|2023-07-30
2024-03-03 22:57:11|WEEKLY|10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP|-19565.316660562|16|1099.4969485165|-0.0784|-1|1|-0.07836|17340|-0.1537|8|-0.15369573009635|8|53|0.0765|0.23886|0.18360309349088|0.23441257864258|273.6655828569|250.44755764005|152.30566534914|0.667|0.417|0.28943|12|6|0.0034416129032258|0.1000569124424|50500|2015-08-09|-0.35484|2016-02-14|1.1954|2020-10-25
2024-03-03 22:57:11|WEEKLY|10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP|-1.3157501318343|34|0.026718702576342|-0.0117|-1|2|-0.02439|1.26|0.01653|9|0.016528909335531|9|18.22|0.00367|0.0435|0.015071781818854|0.055396428940987|118.58837177252|195.8150890477|139.22652268467|0.556|0.389|0.09983|36|11|0.0012478955007257|0.033627968069666|1.710000038147|2019-07-28|-0.25532|2020-03-15|0.17241|2020-04-12
2024-03-03 22:57:12|WEEKLY|10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP|1.8003725029912|5|0.18138824051957|0.0579|1|2|0.01299|2.34|-0.28333|22|0.48760321947828|32|36.56|0.04489|0.15471|-0.10436859024605|-0.059627403922331|42.076878049938|58.711649782938|7.0909088308161|0.556|0.444|0.45969|9|4|-0.0021134534534535|0.15437456456456|31.889999389648|2017-10-29|-0.42358|2017-11-26|0.49254|2021-02-07
2024-03-03 22:57:14|WEEKLY|10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP|9.9286441950395|6|0.42686602194444|0.0705|1|1|0.07048|11.24|0.96224|99|0.96223875420915|99|33.83|0.01869|0.19694|0.13776579050896|0.20150636893262|147.15327347156|193.76262956477|381.01693523509|0.609|0.435|0.18038|23|9|0.0038184802043423|0.065716040868455|16.530000686646|2014-09-07|-0.77838|2009-08-09|0.39394|2009-05-17
2024-03-03 22:57:15|WEEKLY|10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP|24997.582582174|37|2269.728914484|0.0139|1|2|-0.03276|28050|-0.11945|29|-0.11945392491468|29|30.71|-0.13001|-0.05815|-0.095010310662466|-0.0073266783056602|15.946372604626|66.20571469142|596.8085106383|0.619|0.429|0.30867|21|11|0.0046112922173275|0.094746093979442|35250|2022-05-29|-0.42955|2012-02-19|0.26154|2017-11-19
2024-03-03 22:57:15|WEEKLY|10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP|-75.459456763817|51|4.1031523817621||0|0|0.22625|61.9|0.80561|1|0.80560892841511|1|21.67|-0.21298|0.0331|0.0058559644042815|0.0016859744776031|60.128618749105|62.563359186799|59.824104373832|0.778|0.5|0.32386|18|11|0.0038926363636364|0.094515886363636|310.88461303711|2015-12-13|-0.28263|2023-03-19|1.95412|2023-03-05
2024-03-03 22:57:16|WEEKLY|10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP|19232.918842855|36|4215.8846368862|1.2362|1|2|0.68459|23500|0.58962|72|0.58962131070703|72|56.2|0.19708|0.36226|0.3075495088567|0.3075495088567|163.01235176|163.01235176|61.038961038961|0.4|0.4|0.34194|5|0|0.0024201265822785|0.11591439873418|102300|2018-07-22|-0.36761|2019-05-19|0.68513|2023-12-10
2024-03-03 22:57:17|WEEKLY|10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP|7072.0720077956|52|505.84150210568||0|0|0.17758|8090|0.02072|54|0.020722331052014|54|37.47|-0.05049|0.03538|-0.081483458177603|-0.049716779883992|36.893742258661|63.047117918843|19.828431372549|0.526|0.368|0.25142|19|4|-0.00052277850589777|0.080923342070773|59111|2015-07-12|-0.30614|2013-10-06|0.24744|2024-02-04
2024-03-03 22:57:19|WEEKLY|10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP|-2.3753258685537|45|0.29353808395981|0.4754|-1|1|0.47541|1.6|-0.2375|20|-0.23750001192093|20|24.1|-0.28847|-0.18954|-0.31454065087821|-0.28885255421393|5.4645651713229|14.769390437455|19.323672408715|0.7|0.5|0.46358|10|8|-0.0015876140350877|0.12220715789474|9|2020-08-23|-0.39594|2022-10-16|0.56152|2020-06-21
2024-03-03 22:57:19|WEEKLY|10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|7.084970515034|2|0.60834311079269|0.0301|1|2|-0.06811|8.62|-0.25|28|0.17238676621308|34|40.95|0.10254|0.19154|-0.025589768705617|-0.084588719130928|61.851198447081|55.789849411525|194.58239773323|0.632|0.316|0.23142|19|10|0.002260513478819|0.079721309370988|29.040000915527|2010-11-07|-0.1785|2013-06-09|0.25753|2021-07-18
2024-03-03 22:57:20|WEEKLY|10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|11.056970482866|43|1.4269451502954||0|0|0.01753|13.35|-0.51676|8|2.1150799917282|131|45.03|0.04668|0.14652|0.17912453859192|0.46348245263091|160.52101095839|720.41227516382|130.49854329271|0.455|0.242|0.28746|33|13|0.0024910602094241|0.10321641361257|23.322383880615|2018-01-21|-0.38466|2019-08-18|0.36905|2002-08-11
2024-03-03 22:57:21|WEEKLY|10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP|-0.94110057096937|157|0.08703352127227|0.9279|-1|1|0.92793|0.66|0.11259|10|0.11259067857206|10|8|-0.27666|-0.08537|0.11259067857206|0.11259067857206|111.259|111.259|10.316151168556|0.5|0.5|0.31384|2|1|-0.0093064534883721|0.12688226744186|13.851795196533|2021-01-24|-0.26471|2022-12-11|0.28117|2020-12-27
2024-03-03 22:57:22|WEEKLY|10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP|-12.240045550303|5|0.63236226634769|-0.0047|-1|1|-0.00471|10.66|-0.10403|7|-0.10403228630424|7|42.1|-0.10354|0.01056|0.040382724426217|0.0088363331502229|117.8866876347|101.05410531275|112.32876822458|0.5|0.4|0.17588|10|2|0.0010777176470588|0.058229694117647|17.610914230347|2020-03-08|-0.27246|2020-03-22|0.16042|2020-03-08
2024-03-03 22:57:24|WEEKLY|10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP|-1.8581854313961|35|0.19692209207569|0.3789|-1|1|0.37891|1.59|-0.25581|33|-0.25581398250091|33|41|-0.04808|-0.03576|-0.075651245054607|-0.2943673924027|67.603425366406|49.64342652|18.996416429131|0.75|0.5|0.35881|4|4|-0.0061199494949495|0.11074944444444|11.880000114441|2020-08-09|-0.18827|2022-09-25|0.2125|2022-06-05
2024-03-03 22:57:24|WEEKLY|10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP|-75.269596263349|12|5.9953198908443||0|0|-0.24253|70.7|0.32882|28|0.32881835430645|28|17.57|0.12216|0.20384|0.17382847297951|0.2299759903163|11007.561444323|95009.765644138|7069999.3589993|0.828|0.713|0.11482|87|18|0.012101694805195|0.087149032467532|88.900001525879|2023-10-01|-0.5|1995-04-30|1|1995-04-23
2024-03-03 22:57:25|WEEKLY|10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP|2864.2953730817|68|197.16487032649|-0.1145|1|2|-0.22963|3120|0.24721|45|0.059055118110236|90|32.37|-0.11758|0.0179|0.015967468832345|0.10216489376674|28.095247132895|74.144458834549|126.82926829268|0.579|0.421|0.28972|19|9|0.0030442521994135|0.096759794721408|12800|2018-06-03|-0.26835|2013-11-17|0.76923|2018-05-06
2024-03-03 22:57:26|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
2024-03-03 22:57:27|WEEKLY|10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|-2.0621575377161|17|0.1487222998772||0|0|-0.17901|1.91|-0.01818|48|-0.018181801105005|48|56.17|0.01441|0.11332|-0.048183521569606|0.0064263832413883|66.617967792317|100.23530827367|38.43058445175|0.583|0.417|0.29139|12|6|0.00023282608695652|0.086001014492754|6.4000000953674|2011-02-06|-0.25463|2023-02-05|0.29825|2011-10-30
2024-03-03 22:57:28|WEEKLY|10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|6.6601431107048|61|0.56998471731033|2.0105|1|1|2.01053|8.58|-0.3006|6|-0.30059524464195|6|26.35|-0.00216|0.12121|0.43581811490623|0.52951589300656|55897.877532878|67633.543708742|85800.001154862|0.519|0.426|0.18121|54|11|0.0068934187457856|0.07741307484828|8.7200002670288|2024-03-03|-0.35519|2020-03-22|1|1993-12-19
2024-03-03 22:57:30|WEEKLY|10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP|-8785.1049136689|31|276.70163788963|0.0013|-1|1|0.00127|7860|-0.0391|16|-0.039095445102152|16|36|0.04796|0.12973|-0.0068681306310211|-0.014225094420904|71.674379525828|77.207360209754|94.323772950918|0.5|0.333|0.24724|18|7|0.0014291150442478|0.081597197640118|26000|2013-06-02|-0.22489|2015-08-23|0.26224|2011-10-16
2024-03-03 22:57:30|WEEKLY|10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP|-6.6887507057842|76|0.5985126344857||0|0|0.41533|5.11|-0.33377|12|-0.33376543061055|12|28.75|-0.05582|-0.00793|-0.13958553015619|-0.33437828249826|55.3812015375|44.30496123|13.810811171661|0.75|0.5|0.42653|4|2|-0.0071062631578947|0.12904968421053|36.299999237061|2020-07-19|-0.22117|2022-01-30|0.26908|2023-02-05
2024-03-03 22:57:31|WEEKLY|10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|-2.0067098517877|70|0.11121897638084||0|0|-0.05848|1.81|-0.45886|13|-0.45886076212006|13|47.43|0.07143|0.29518|0.24413647161602|0.44364249709932|242.30934429885|581.45387521805|375.51866552865|0.571|0.429|0.29227|14|4|0.004092824010914|0.089629167803547|4.8200001716614|2021-07-11|-0.45856|2017-03-19|0.34555|2015-02-01
2024-03-03 22:57:32|WEEKLY|10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP|24028.469779908|50|4151.7077564888|1.6135|1|2|1.41142|36750|0.16776|30|0.16776315789474|30|37.12|0.05215|0.14839|0.072615620620686|0.070540209591179|134.05069797508|122.57714232887|193.33964646465|0.529|0.353|0.30695|17|6|0.0032377205882353|0.095671514705882|40750|2024-03-03|-0.2337|2012-10-28|0.32339|2023-07-30
2024-03-03 22:57:33|WEEKLY|10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP|-123213.95039796|20|9471.3167993191|0.12|-1|1|0.11996|93900|0.47769|39|0.47768903798485|39|42.9|0.11871|0.21247|0.023176713807262|0.10523083920868|93.280090709908|134.22368296004|82.008733624454|0.5|0.4|0.23094|10|3|0.0011127678571429|0.086827901785714|158200|2023-08-13|-0.22357|2020-03-15|0.23647|2023-04-09
2024-03-03 22:57:34|WEEKLY|10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|-0.27417669050523|21|0.038472706503767||0|0|0.6|0.166|-0.23148|45|-0.23148152747271|45|33.27|-0.05864|0.05666|-0.045523454005368|-0.0011896918770049|9.4387785148496|66.541968557245|10.573247651976|0.727|0.455|0.25195|22|12|-0.0012170877659574|0.078299122340425|4.9899997711182|2014-01-26|-0.2783|2024-02-18|0.75|2014-01-19
2024-03-03 22:57:35|WEEKLY|10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP|13.125543380656|2|1.9214856542221|0.2368|1|1|0.23676|19.85|0.80192|34|0.80191822180424|34|34.53|0.09201|0.27431|0.32205514496268|0.58159404743417|174.895944483|762.09175073811|1959.5261754412|0.647|0.412|0.35039|17|9|0.0090742176870748|0.11348045918367|21.60000038147|2024-03-03|-0.37341|2021-06-20|0.90323|2017-11-26
2024-03-03 22:57:36|WEEKLY|10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP|-37209.852034568|46|1741.0687083676||0|0|-0.03746|31850|-0.80152|17|-0.80151594681134|17|51.71|0.09984|0.20774|0.19458370312979|0.28827852909633|76.526338867916|94.603024697415|88.472222222222|0.571|0.429|0.25863|14|7|0.0020867620286086|0.074932132639792|603000|2015-08-16|-0.80333|2023-04-23|0.24229|2018-06-10
2024-03-03 22:57:36|WEEKLY|10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP|-8947.3747172355|78|610.79157241183|0.605|-1|1|0.60504|7050|-0.26994|22|-0.26993865030675|22|43.07|0.16157|0.26905|0.36319350749479|0.51883087415567|485.0686997692|243.48930020376|19.312422955759|0.571|0.286|0.30915|14|7|0.00050189705882353|0.10263108823529|241700|2011-10-23|-0.51095|2016-08-21|0.60857|2011-10-16
2024-03-03 22:57:38|WEEKLY|10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP|17464.044293197|51|1191.5199441756|0.0125|1|2|-0.03245|19980|0.27923|83|0.0052631578947369|39|48.15|0.23504|0.2833|0.37084821877415|0.72337180015894|539.5399436456|670.08073001057|332.22480877951|0.769|0.385|0.35869|13|9|0.0038451627218935|0.099807278106509|43700|2017-11-19|-0.2405|2011-08-21|0.32585|2011-11-20
2024-03-03 22:57:39|WEEKLY|10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP|336.14629835439|40|44.343608967803|1.1599|1|1|1.1599|457.25|-0.19107|7|-0.1910711410387|7|39.44|0.31713|0.41732|0.3683738735449|0.576843858444|283.02956129514|337.89351980587|187.24406458404|0.667|0.444|0.31015|9|5|0.0041802791878173|0.10433715736041|1247.5|2018-05-20|-0.1965|2018-07-22|0.34319|2019-02-17
2024-03-03 22:57:39|WEEKLY|10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP|-24.169073216369|56|2.2292301035545||0|0|0.30266|19.4|24.1083|147|24.108302066|147|37.89|0.50435|0.88453|1.392200824381|2.2768960095873|0|23070.738506066|1939999.869703|0.5|0.342|0.35883|38|15|0.012094461538462|0.098289638795986|51.299999237061|2022-11-20|-0.5|1997-02-09|1|1997-02-02
2024-03-03 22:57:41|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
2024-03-03 22:57:41|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
2024-03-03 22:57:43|WEEKLY|10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP|50.672156179985|120|3.8758531078574|5.1078|1|2|4.61594|62|0.30078|47|0.30077528549239|47|39.4|0.00277|0.06135|0.30077528549239|0.30077528549239|130.078|130.078|1465.72103358|0.2|0.2|0.21969|5|1|0.0097379113924051|0.076713449367089|64.449996948242|2024-03-03|-0.13148|2021-02-28|0.17743|2023-01-22
2024-03-03 22:57:44|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
2024-03-03 22:57:45|WEEKLY|10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|2323.4215195285|43|196.95603925864|0.641|1|2|0.52397|2843.3501|-0.2756|11|0.25061216136114|59|36.2|0.14033|0.26626|0.25373256185533|0.50130538038062|244.92040784489|5633.4732820665|2239.034684217|0.78|0.439|0.31652|41|22|0.004600373525557|0.10761545216252|2998.4499511719|2024-01-28|-0.24332|2000-03-12|0.44959|2005-03-06
2024-03-03 22:57:45|WEEKLY|10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP|-2.7910872243426|43|0.29934353436003||0|0|0.6238|1.96|0.19797|34|0.1979708219164|34|36.5|0.16701|0.30987|0.42996109232806|0.56854496601062|255.08825734335|346.09825429197|41.263158697831|0.5|0.417|0.30598|12|3|0.00089416666666666|0.108389|27.14999961853|2021-02-14|-0.24415|2023-03-12|0.31548|2021-02-07
2024-03-03 22:57:46|WEEKLY|10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP|50998.952773118|14|5274.4183521113|0.0282|1|1|0.02824|61900|-0.24509|6|0.80786026200873|82|38.67|-0.04058|0.01049|-0.0071351287528764|0.32521814531564|63.351027981757|152.32666788|278.82882882883|0.556|0.222|0.30769|9|6|0.0044631578947368|0.09435864265928|90900|2021-09-12|-0.17793|2017-04-02|0.19699|2022-10-09
2024-03-03 22:57:48|WEEKLY|10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP|18644.266773182|51|1768.5777422725|0.3096|1|2|0.23301|25400|-0.19273|29|-0.19273127753304|29|28.71|-0.15499|-0.06901|-0.33452353350336|-0.19273127753304|42.27511536|80.727|269.49602122016|0.286|0.143|0.32477|7|2|0.006146015936255|0.10319059760956|27200|2022-01-09|-0.26842|2020-03-22|0.26027|2022-11-13
2024-03-03 22:57:49|WEEKLY|10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP|-5807.1852997702|125|573.08764488962||0|0|0.94662|3945|1.83685|70|1.8368522072937|70|34.5|0.42944|0.50073|0.65072724613588|0.77935047339473|285.35407147753|204.77801725|8.1846473029046|0.75|0.5|0.39301|4|3|-0.0041234732824427|0.14854019083969|156800|2021-07-11|-0.28471|2020-03-15|0.91549|2021-04-11
2024-03-03 22:57:49|WEEKLY|10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP|11.803446300348|2|1.0879659630298||0|0|-0.0793|14.28|-0.29466|8|-0.2458730385527|8|32.41|-0.06149|0.04545|0.090069090156479|0.19337611075928|92.859955327602|204.52564594961|217.68292465747|0.593|0.333|0.26054|27|8|0.0028930365296804|0.084618984018265|19.969999313354|2013-05-19|-0.27762|2022-09-18|0.53229|2022-09-11
2024-03-03 22:57:50|WEEKLY|10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|1492.7794274123|45|152.74298557469|0.4752|1|1|0.47515|1644.5|-0.30122|18|-0.30122090246778|18|44.88|0.55572|0.73952|0.95449269583392|1.3802362972357|8593.3019044797|9210.1756821034|1731.052631579|0.576|0.394|0.29328|33|16|0.0041281836065574|0.099841285245902|4955|2018-10-21|-0.34065|2008-10-12|0.43716|2021-04-11
2024-03-03 22:57:51|WEEKLY|10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP|2.175375373406|47|0.16238736175214|0.4477|1|1|0.44767|2.49|-0.15436|42|-0.34285711528492|5|36.55|-0.0725|-0.00454|-0.13513823074556|-0.15142854265615|52.977294879208|68.34256|211.01695934064|0.364|0.182|0.17672|11|5|0.0023378794642857|0.055058214285714|2.789999961853|2024-02-25|-0.22905|2020-03-22|0.12903|2020-02-16
2024-03-03 22:57:53|WEEKLY|10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP|-8672.9809231112|22|622.66030770374||0|0|0.16584|6690|-0.20617|5|-0.20616609570817|5|25.88|-0.00375|0.09225|0.14238683150993|0.17574596434297|123.2558215417|135.61435798486|64.63768115942|0.5|0.438|0.34119|16|3|0.0028915402298851|0.11901222988506|43200|2020-12-06|-0.35833|2020-03-15|1.10526|2020-12-06
2024-03-03 22:57:53|WEEKLY|10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|-11.011936159234|7|1.946615945247||0|0|-0.84151|9.76|0.95572|24|0.955719600048|24|42.43|0.3326|0.53886|0.35994230864115|0.48036276219731|499.84355317957|408.00884971987|473.78643203809|0.429|0.286|0.36731|14|2|0.0096078333333333|0.1232682|25|2018-02-11|-0.35019|2024-01-14|2.73913|2018-02-04
2024-03-03 22:57:54|WEEKLY|10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP|-1.2373109008048|1|0.062436962961289||0|0|0|1.02|0.0495|42|0.26249996926636|105|80.17|0.22388|0.24099|0.29791192871981|0.3764149053946|274.34398024827|188.1541625|105.69948276138|0.667|0.333|0.1835|6|4|0.00072700623700624|0.05293632016632|1.6000000238419|2018-02-04|-0.16667|2018-12-23|0.17038|2020-04-19
2024-03-03 22:57:55|WEEKLY|10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP|5263.8223028847|24|530.37554051088|0.0092|1|2|-0.05148|6080|-0.3095|8|0.2282264223496|33|38.76|-0.12485|-0.00703|-0.046733588477594|0.037418097581139|23.835339946856|94.989422564281|167.26272352132|0.706|0.412|0.33668|17|8|0.0031941055718475|0.11103089442815|13710.5|2020-09-13|-0.25319|2016-10-16|0.37752|2016-11-27
2024-03-03 22:57:56|WEEKLY|10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP|-0.60149107907382|13|0.064899834700453|-0.0204|-1|1|-0.02041|0.5|-0.3875|53|-0.38749999720604|53|51.75|0.1609|0.17343|0.32540684412788|0.033003645856312|170.06119689738|89.0274875|10.86956544274|0.75|0.5|0.52892|4|4|-0.0043004109589041|0.14615945205479|13.739999771118|2020-08-16|-0.25|2022-10-30|0.9625|2022-12-11
2024-03-03 22:57:58|WEEKLY|10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP|-1395.1066805762|29|129.53556019207||0|0|0.34729|1013|-0.15919|10|-0.15919022696948|10|40.88|0.19291|0.31705|0.091432521718658|0.1055884933007|63.6394743115|118.92444532242|17.125950972105|0.438|0.25|0.39053|16|5|0.0010373753665689|0.11819746334311|9008|2012-09-16|-0.35587|2013-12-15|0.63137|2020-08-30
2024-03-03 22:57:58|WEEKLY|10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP|-27.58901768208|29|0.7796725606934|0.0751|-1|1|0.07509|25.25|0.0483|52|0.048300923064657|52|41.25|-0.05204|0.01995|-0.057578469106116|0.013037159245156|31.665544681554|91.990264228685|53.19148799387|0.625|0.438|0.20403|16|5|0.00010470930232558|0.060507194767442|86.76000213623|2013-11-03|-0.21255|2011-10-02|0.2382|2019-11-24
2024-03-03 22:57:59|WEEKLY|10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP|-8.4733201474735|29|0.23083179040964|0.0762|-1|1|0.0762|7.88|0.01693|25|0.016929283786084|25|26.11|-0.02885|0.09061|0.11374943483085|0.22289692747463|142.39724115794|308.00274704422|102.20492964271|0.5|0.357|0.21708|28|9|0.002383557312253|0.074292727272727|50.048259735107|2018-06-10|-0.20498|2020-03-15|0.85625|2016-08-28
2024-03-03 22:58:00|WEEKLY|10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|164.75360591795|53|8.7654657112695|0.6524|1|1|0.65236|192.5|0.10136|40|-0.16596366129063|19|33.7|0.01158|0.08324|0.13561160455908|0.21919114396411|326.89237476795|349.43187871738|723.14047306974|0.519|0.296|0.20606|27|10|0.0033079625779626|0.066162255717256|283|2017-05-14|-0.22947|2020-03-22|0.23409|2009-02-22
2024-03-03 22:58:01|WEEKLY|10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP|-5300.9684692158|32|372.29054076474||0|0|0.30807|4200|-0.23165|11|-0.23164556962025|11|27.04|-0.24805|-0.07209|-0.13530509671556|-0.098142608226028|8.4334380255209|36.810373661368|56.910569105691|0.542|0.333|0.30809|24|10|0.0020879117647059|0.10439126470588|52294|2016-09-11|-0.37397|2015-08-02|0.65316|2015-11-22
2024-03-03 22:58:03|WEEKLY|10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP|-0.46882520483697|75|0.066094525492427||0|0|0.44231|0.435|-0.43478|17|-0.43478262747468|17|26.68|-0.19719|0.14856|0.22529109159856|0.39961959430255|22.006033943311|48.272609831566|41.907515181097|0.591|0.409|0.31077|22|9|0.0028954614220877|0.10874588502269|4.4299998283386|2021-01-03|-0.30952|2020-06-14|2.16583|2020-06-07
2024-03-03 22:58:03|WEEKLY|10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|1.1931421328185|5|0.049057359439185||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|0.00071192789968652|0.037116457680251|1.9500000476837|2017-02-05|-0.11236|2018-07-08|0.18667|2018-07-01
2024-03-03 22:58:04|WEEKLY|10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|-1.3337926832793|218|0.0012642134546501||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|0.0014097896749522|0.07292086042065|5.1900000572205|2019-11-10|-0.25549|2018-09-09|0.20918|2019-10-20
2024-03-03 22:58:05|WEEKLY|10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP|12663.997737606|26|1907.9951823621||0|0|-0.36407|15930|||-0.10459185659463|9|89.33|0.46031|0.58986|0|0|100|100|51.387096774194|0|0|0.43391|3|0|0.0016957337883959|0.12775269624573|61000|2020-12-06|-0.29545|2020-03-15|0.39944|2023-09-10
2024-03-03 22:58:06|WEEKLY|10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP|1345.7900919756|43|83.252519498049|0.1296|1|2|0.07678|1400.95|||-0.10459185659463|9|118|0.50531|0.52846|0|0|100|100|53.267045309503|0|0|0.19096|1|0|-0.003188125|0.064891125|2824.8999023438|2021-02-14|-0.0897|2022-02-20|0.12431|2022-08-07
2024-03-03 22:58:07|WEEKLY|10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP|2.446968606078|45|0.14634381037176||0|0|0.36862|2.87|-0.32722|6|-0.12733368754163|2|45.29|0.26139|0.36628|0.45471651739907|0.6657787311344|164.81193538101|252.47767558052|96.050869014999|0.471|0.353|0.2308|17|4|0.0012758845208845|0.067270085995086|13.10000038147|2014-11-16|-0.19701|2014-12-14|0.27857|2020-04-12
2024-03-03 22:58:08|WEEKLY|10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP|3.3532609832905|16|0.33112959002648|-0.1663|1|1|-0.16627|3.46|-0.13586|17|-0.13586411824314|17|48.67|0.03697|0.08202|0.061853661893644|-0.10056647588885|123.21948463574|64.800891687509|17.222498814672|0.667|0.444|0.25291|9|5|-0.0026300220750552|0.079113399558499|25|2016-04-17|-0.21685|2022-02-27|0.17053|2021-11-07
2024-03-03 22:58:09|WEEKLY|10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP|82.076441650885|31|8.9745194497051|1.5849|1|2|1.44917|106|0.78171|23|0.7817143031529|23|32.68|-0.01168|0.06469|0.089271633439165|0.19924041591641|112.60755679644|324.57196374715|3386.5813458264|0.645|0.419|0.235|31|14|0.0047473058485139|0.076695934803452|114|2024-03-03|-0.19556|2023-02-05|0.34402|2004-03-28
2024-03-03 22:58:10|WEEKLY|10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|1286.2869411833|77|118.57892008641|0.7412|1|1|0.74116|1624.5|-0.19569|31|1.4286243975461|83|51.09|0.30337|0.46006|0.6342506874833|1.2688423637461|598.50593098959|1242.9911652142|2491.9465242544|0.636|0.364|0.30689|11|4|0.0068325862068966|0.096868902821317|1729|2024-02-25|-0.49032|2012-01-22|0.36613|2014-09-07
2024-03-03 22:58:11|WEEKLY|10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|1013.2246031943|29|96.021966638751|-0.0397|1|2|-0.12188|1103.8|0.26037|62|0.29266938727233|66|41.39|0.26513|0.46206|0.81199459588793|1.187512624641|6082.0607632117|5782.1004033829|6942.1388384295|0.545|0.364|0.32124|33|11|0.0056253084648493|0.11426861549498|3484.3999023438|2020-03-15|-0.2|2009-02-08|0.60934|2004-04-25
2024-03-03 22:58:13|WEEKLY|10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP|410.784445593|35|42.2396663221|1.2656|1|2|1.13158|486|-0.45967|9|1.3593066776678|76|11.77|0.04115|0.09114|0.10173970297478|0.11458592872721|56089.323432202|121841.86275125|4860000.1086307|0.847|0.79|0.09435|124|17|0.010986512717537|0.09376422356091|553.5|2024-02-25|-0.5|1997-03-09|1|1996-12-15
2024-03-03 22:58:14|WEEKLY|10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP|-16.543678387443|9|2.3659999801567|-0.2658|-1|1|-0.26582|12|0.07483|52|0.074829917261722|52|30.83|-0.43848|-0.249|-0.23397428286536|-0.18931066229272|-54.978712163337|58.74483365|8|0.667|0.333|0.81528|6|4|0.0013170984455959|0.22893481865285|448.5|2020-09-20|-0.39707|2022-06-19|0.99548|2023-01-15
2024-03-03 22:58:14|WEEKLY|10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|-2.9475978330984|137|0.13919928723619|0.2679|-1|2|0.2439|2.48|-0.18888|3|-0.18888193393772|3|35.56|-0.05945|0.10398|0.026979611869142|-0.065100191736961|99.715173067592|67.04081880057|37.575758407705|0.333|0.278|0.18144|18|1|0.00013210051546392|0.061912603092784|15.199999809265|2009-09-06|-0.58067|2010-01-03|0.25|2020-04-12
2024-03-03 22:58:15|WEEKLY|10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|-223.79048656415|19|11.04682834609|-0.0365|-1|1|-0.03651|190.2|-0.03952|45|-0.03951846600972|45|40.68|0.09457|0.2151|0.20573451500427|0.31479816100236|642.15158378561|1668.8796116826|610.59389816204|0.514|0.405|0.27849|37|13|0.0032748850952068|0.09734325016415|318.60000610352|2020-08-23|-0.48953|2013-04-14|0.45248|2001-04-22
2024-03-03 22:58:16|WEEKLY|10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP|-23756.492250893|118|1072.4243197434||0|0|0.47718|20050|||-0.03951846600972|45|50.75|-0.18249|-0.11249|0|0|100|100|52.902374670185|0|0|0.26729|4|0|-0.0008988125|0.07830671875|56900|2019-06-16|-0.14328|2020-03-22|0.1875|2019-05-19
2024-03-03 22:58:18|WEEKLY|10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP|38262.563932775|5|2881.0719643356|-0.029|1|1|-0.02902|46850|-0.08389|25|-0.083893836364385|25|36.68|-0.05527|0.00753|-0.082085889913799|-0.041247737923399|48.646715052023|74.255554273997|37.330677290837|0.368|0.263|0.19223|19|5|-0.00055616262482168|0.061786504992867|193500|2014-01-05|-0.2899|2020-03-22|0.18969|2020-03-29
2024-03-03 22:58:18|WEEKLY|10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP|-3742.3087087811|135|181.91517583444||0|0|0.55387|3230|-0.10632|17|-0.10632257635826|17|31.6|0.09462|0.2349|0.41366058649995|0.83897237915598|200.09497688504|592.36580860643|392.94403892944|0.6|0.35|0.25176|20|5|0.0037375718015666|0.088538420365535|13700|2020-02-23|-0.27196|2020-03-15|0.60314|2015-07-26
2024-03-03 22:58:19|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
2024-03-03 22:58:20|WEEKLY|10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|-2.6861574661794|73|0.35321127855094|0.4899|-1|1|0.48989|2.27|0.51807|76|-0.31841106758908|25|34.86|0.2806|0.49288|0.11100580723911|-0.11521946849651|138.46445214283|20.71502477723|3.51937981539|0.591|0.364|0.51198|22|10|0.0036357449344458|0.16405205005959|147.39999389648|2008-05-25|-0.45977|2008-11-23|1.00483|2020-10-11
2024-03-03 22:58:21|WEEKLY|10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP|-10.775582244265|29|0.2390164197437||0|0|-0.00498|10.1|-0.04867|66|0.40235445662552|39|40.67|-0.08116|0.04169|0.028280580062336|0.090001920009865|98.303170679472|166.87314420852|213.08018711332|0.611|0.444|0.18314|18|6|0.0020097894736842|0.057957960526316|16.14999961853|2021-05-02|-0.20423|2021-05-16|0.49183|2020-08-09
2024-03-03 22:58:22|WEEKLY|10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP|-1.1744014807262|1|0.12480048960175||1|0|0|0.74|-0.22114|9|-0.22113694019838|9|44.38|-0.01484|0.08407|-0.0058322984006938|-0.18804850505613|80.720554386746|52.388049471545|13.729128531857|0.5|0.375|0.25588|8|2|-0.0040623943661972|0.076862394366197|8.9499998092651|2018-05-27|-0.18868|2023-09-03|0.38298|2023-12-31
2024-03-03 22:58:23|WEEKLY|10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP|-0.3324901047141|91|0.048797327638018|0.8957|-1|1|0.89565|0.24|-0.28666|28|-0.28665781861794|28|22.25|-0.23166|-0.14254|-0.28665781861794|-0.28665781861794|71.334|71.334|8.7591238613228|0.25|0.25|0.34315|4|1|-0.0072237430167598|0.14598782122905|5.0500001907349|2020-11-01|-0.4881|2022-08-07|0.96429|2023-12-10
2024-03-03 22:58:24|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
2024-03-03 22:58:25|WEEKLY|10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP|-1.4728990070263|5|0.097632999957914|0.0336|-1|1|0.03361|1.15|-0.07507|6|-0.075074194404142|6|42.75|0.14313|0.18257|0.15522941401037|0.032243383089934|170.4082228548|103.45515208193|19.232444961976|0.625|0.5|0.2826|8|4|-0.0030426878612717|0.070395751445087|6.0261211395264|2018-03-18|-0.27732|2017-08-06|0.33702|2020-05-31
2024-03-03 22:58:25|WEEKLY|10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP|-1.3325737553396|45|0.15744491618281|0.4737|-1|1|0.47368|1|||-0.075074194404142|6|66.5|0.21848|0.24353|0|0|100|100|3.5842294396873|0|0|0.46656|2|1|-0.014857175141243|0.13379423728814|28.5|2020-10-18|-0.275|2022-09-25|0.28597|2021-10-03
2024-03-03 22:58:27|WEEKLY|10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|-0.5860776217862|39|0.038067189656672||0|0|-0.13684|0.54|0.06384|27|0.063836473933709|27|44.21|0.05144|0.15188|0.12312231873022|0.089839379345052|256.23400487556|147.60864096382|23.78854740066|0.714|0.429|0.24833|14|5|-2.129375951294E-5|0.081036362252664|2.460000038147|2012-04-22|-0.5|2018-12-02|0.33333|2019-01-20
2024-03-03 22:58:28|WEEKLY|10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP|-1200.542280908|25|132.514093636|0.4746|-1|1|0.47464|756|-0.13465|5|-0.134646832036|5|39.92|-0.02645|0.41845|0.56101454777344|0.78351347791078|1351.8863664477|1495.4890642382|8.7794681221693|0.667|0.444|0.39687|36|15|0.0042692607802875|0.13476444900753|58350|2018-01-14|-0.52445|1996-01-07|3.16629|2017-11-12
2024-03-03 22:58:29|WEEKLY|10743|41450|/equities/forus|MSCI_EEM_SMALLCAP|1481.9975522999|13|46.834149233361|0.0871|1|1|0.0871|1630|0.25392|18|0.25391747310112|18|26.85|0.08693|0.14501|0.27933359658916|0.29293209579667|1386.5602072958|1035.684814779|343.96166823841|0.455|0.394|0.1543|33|7|0.0023260913140312|0.05011359688196|3350|2013-04-28|-0.15177|2016-09-11|0.24493|2020-04-12
2024-03-03 22:58:30|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
2024-03-03 22:58:30|WEEKLY|10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|3.7602976662804|16|0.21374245487838|0.0218|1|1|0.02179|4.22|-0.14404|10|-0.079081677337925|38|43.41|0.06532|0.1534|0.19546689422034|0.18842946425649|436.44630376052|262.9487770429|111.34564202287|0.647|0.471|0.21113|17|7|0.0013179282868526|0.073168632138114|13.699999809265|2010-10-10|-0.17469|2015-08-23|0.22523|2019-03-17
2024-03-03 22:58:32|WEEKLY|10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP|12.359029205631|13|0.42642844870886||0|0|-0.08993|12.65|0.06711|30|-0.10510510751318|12|30.12|-0.00317|0.04246|0.011218263380638|0.031729466392798|87.778488308147|107.25881180706|111.35563381021|0.6|0.36|0.16088|25|12|0.00098964705882353|0.051569267973856|34.25|2011-07-31|-0.17167|2011-09-25|0.21321|2015-02-22
2024-03-03 22:58:33|WEEKLY|10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP|1.5605246852972|58|0.069973236706994||0|0|-0.15026|1.64|-0.0852|17|-0.085203010429724|17|37.63|0.03697|0.10905|0.10381144858007|0.16707607341983|204.12782356027|282.30336903218|109.33333237966|0.526|0.421|0.18969|19|5|0.0012743005181347|0.062500297927461|8.5900001525879|2015-04-05|-0.38739|2020-03-22|0.28866|2009-08-02
2024-03-03 22:58:34|WEEKLY|10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP|1.0355096873162|14|0.21910546283176||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|-0.0030878481012658|0.13435101265823|19.58606338501|2021-02-21|-0.23317|2021-12-19|0.40517|2023-12-03
2024-03-03 22:58:35|WEEKLY|10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP|-25.941393748484|28|1.2665835195198||0|0|-0.00664|22.75|0.24623|18|0.24622843664378|18|26.25|-0.04648|0.00457|-0.031653017270121|0.024071476794702|41.536618522509|112.82101315874|191.33725267532|0.643|0.429|0.15459|28|12|0.0016759973753281|0.05270654855643|33.900001525879|2023-07-30|-0.20667|2020-03-15|0.29141|2021-04-18
2024-03-03 22:58:35|WEEKLY|10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP|-2.9233511521202|5|0.3541048166276||0|0|-0.28571|2.07|-0.4447|9|-0.44470013025348|9|28.17|-0.1323|-0.05143|-0.22783257096467|-0.3394575012981|31.172333017426|28.15827162291|7.6951671472027|0.667|0.5|0.46235|6|1|-0.0085466473988439|0.15565734104046|52.799999237061|2021-02-28|-0.29605|2022-09-11|0.37676|2022-11-06
2024-03-03 22:58:37|WEEKLY|10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP|14.035756666345|15|1.0388477628475|0.0243|1|2|0.01333|16.72|-0.10813|9|0.23047836343918|78|46.71|0.08756|0.17897|0.083161307766567|0.24007021316467|97.389275866269|211.97190135657|512.88341602046|0.619|0.333|0.24075|21|9|0.002971175879397|0.077114763819096|67.5|2013-06-09|-0.175|2008-07-20|0.4083|2023-04-02
2024-03-03 22:58:38|WEEKLY|10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|6417.8340543943|65|390.72641353969||0|0|0.15973|7188|0.25269|161|0.10051878733718|129|20.96|0.02309|0.07855|0.094480150805201|0.14525451826662|1002.3809285771|2808.2281952612|5023.4119672673|0.542|0.422|0.09365|83|19|0.0029812527716186|0.046792012195122|13474|2016-03-27|-0.21427|1990-10-28|0.24998|1989-03-05
2024-03-03 22:58:39|WEEKLY|10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|-21.93010389644|37|0.68036335047642|0.0319|-1|1|0.03195|20.5|-0.10845|25|-0.10844643705899|25|50.7|-0.0769|-0.02305|-0.16270852467306|-0.1420530990423|49.013095825886|73.4940327|80.294543455925|0.4|0.2|0.14868|10|4|4.0441988950276E-5|0.053628858195212|39.083000183105|2015-10-18|-0.1707|2020-03-22|0.10718|2020-07-19
2024-03-03 22:58:40|WEEKLY|10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|-3.9603226172258|5|0.69844086922968||0|0|0.1194|1.77|0.94484|1|0.94483721621505|1|25.23|-0.37051|0.00307|-0.1354523186359|0.20962800741454|-111.3368769175|245.12359067685|396.86097357236|0.462|0.346|0.4327|26|6|0.011822606060606|0.14161024242424|7.6999998092651|2023-11-12|-0.4658|2014-05-04|4.65333|2023-10-29
2024-03-03 22:58:41|WEEKLY|10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|-0.37605883326072|42|0.035010885689691|0.4021|-1|1|0.40206|0.29|-0.31908|25|-0.31907930682142|25|36.2|0.14553|0.29449|0.03524930494749|-0.021523660098205|93.036857898866|55.991118745507|11.462450392679|0.6|0.4|0.31167|20|9|0.00037749019607843|0.10169047058824|8.789999961853|2013-06-02|-0.30968|2022-07-10|0.88923|2013-05-12
2024-03-03 22:58:42|WEEKLY|10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|-1.0705930173106|23|0.1457496191051|0.472|-1|1|0.472|0.66|0.05748|43|0.057475271411159|43|45.81|0.21838|0.40871|0.79475334845834|0.99378794816684|582.54283084362|425.47244266613|220|0.5|0.375|0.28365|16|5|0.0041243311258278|0.1050337218543|4.1999998092651|2015-05-31|-0.27119|2022-03-13|0.58333|2012-09-23
2024-03-03 22:58:43|WEEKLY|10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP|-142.03544220759|30|4.8420693960483||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|0.00414725|0.079437644736842|383.64999389648|2018-04-15|-0.39953|2015-03-01|0.64835|2015-02-22
2024-03-03 22:58:44|WEEKLY|10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|103.84294703306|53|6.9303900647412||0|0|0.5789|114.47|-0.1944|7|0.067340816156845|17|33.91|-0.00283|0.0718|0.10199841870733|0.20153050332159|373.71419777379|706.72018995918|875.15291963602|0.535|0.302|0.2097|43|16|0.002793761589404|0.06661759602649|140.36999511719|2017-02-05|-0.3701|1998-10-18|0.39477|1998-07-19
2024-03-03 22:58:45|WEEKLY|10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP|-33.599395398666|20|1.7588719165893|-0.1105|-1|1|-0.11052|31.15|0.01414|48|0.014139197059212|48|34.64|0.06233|0.1792|0.22746454502096|0.29943202612793|534.18400476147|570.44290569062|565.33572276914|0.545|0.409|0.21241|22|7|0.0037008450704225|0.064623879641485|76.599998474121|2021-05-16|-0.20525|2021-05-16|0.39234|2020-11-29
2024-03-03 22:58:46|WEEKLY|10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP|4145.4515568751|10|238.98179182663||0|0|-0.1339|4312.3501|0.08943|53|1.1539171716715|82|57.2|0.2726|0.4479|0.26237297642934|1.1539171716715|127.59808103213|215.392|536.02925199713|0.6|0.2|0.21933|5|2|0.0067721016949153|0.080272983050847|7326.4501953125|2022-09-18|-0.15018|2020-03-22|0.22574|2022-06-05
2024-03-03 22:58:48|WEEKLY|10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP|146079.99369625|68|20026.946626674|1.6844|1|2|1.61769|192400|-0.36364|5|-0.22924727536625|7|32.43|0.14708|0.26992|0.28295046752753|0.60199536795714|124.82858022546|201.72801153152|346.04316546763|0.714|0.429|0.31327|7|3|0.0079113605442177|0.10710554421769|221500|2023-12-03|-0.31152|2020-03-15|0.71569|2020-09-06
2024-03-03 22:58:48|WEEKLY|10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|49.52327281932|26|7.5875647862346|0.7693|1|2|0.64907|64.05|0.12112|17|0.1211220013034|17|42.2|0.11695|0.45472|0.61763949029758|0.87562002318922|5311.0511493315|8335.3008037596|138.48649308488|0.6|0.429|0.50727|35|14|0.0078958255659121|0.1666914114514|555|1995-01-22|-0.5|1998-05-10|1.20743|2004-11-07
2024-03-03 22:58:49|WEEKLY|10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP|670459.22669875|6|81666.117120984|0.2275|1|2|0.14078|786000|0.27375|68|0.27375|68|50.93|0.09782|0.16903|0.12609525373191|0.2079227868681|232.60733453716|248.29278180061|119.09090909091|0.667|0.4|0.19838|15|6|0.0012100390117035|0.062008309492848|1870000|2011-06-05|-0.19543|2020-03-15|0.31785|2024-02-04
2024-03-03 22:58:50|WEEKLY|10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP|18649.712018849|14|1357.1691481475|0.0251|1|2|-0.01418|20850|-0.15448|15|-0.1149884495841|21|38.44|-0.06554|-0.02339|-0.1044624935231|-0.10788659275181|56.479614166446|69.886247622792|50|0.556|0.333|0.25226|9|4|-0.00050376044568245|0.081205431754875|59100|2017-05-14|-0.19024|2020-03-15|0.2446|2017-04-16
2024-03-03 22:58:50|WEEKLY|10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|-0.59458209440739|48|0.050874629216288||0|0|0.32895|0.51|-0.20833|12|-0.20833332557231|12|36.1|0.0778|0.15691|-0.030625280315673|-0.029727721106778|45.792267103865|68.25183880356|47.222219462748|0.6|0.4|0.35422|20|10|0.0019462158647594|0.11097010403121|6.039999961853|2010-03-21|-0.41026|2012-09-02|0.58865|2021-02-07
2024-03-03 22:58:52|WEEKLY|10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP|140.32012028816|113|7.6016818529065|1.315|1|2|1.21779|161.99|0.18367|70|-0.097572201365428|57|36.86|0.02519|0.06245|0.081007825445509|0.073953164984872|139.5956062895|112.39585164|167.41352311596|0.714|0.286|0.16916|7|4|0.0022812162162162|0.056994783783784|175|2023-10-22|-0.10919|2022-09-25|0.18791|2021-08-15
2024-03-03 22:58:53|WEEKLY|10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP|-0.25040685321293|128|0.036135616187923|0.9665|-1|1|0.9665|0.136|-0.02169|53|-0.021686783257754|53|31|-0.04018|-0.02222|-0.021686783257754|-0.021686783257754|97.831|97.831|3.4693878761236|0.5|0.5|0.16931|2|2|-0.01163671957672|0.13225931216931|6.0599999427795|2021-03-07|-0.72973|2022-11-13|0.42|2022-11-20
2024-03-03 22:58:53|WEEKLY|10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|23.660882613023|31|1.2615563031941|-0.0544|1|2|-0.10206|25.69|0.11938|47|0.11937508404321|47|18.43|0.16516|0.53081|0.73849389414109|1.022790022856|134896.12144702|1072047.3571128|256900.0110828|0.7|0.533|0.1953|60|10|0.01417261443662|0.068043433098591|31.940000534058|2022-11-13|-0.6943|1994-10-23|2.76271|1994-10-30
2024-03-03 22:58:54|WEEKLY|10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|-713.10448637231|89|51.868162124103||0|0|0.61279|575|1.18382|99|1.1838235294118|99|37.5|0.04278|0.13782|0.20868762565204|0.20868762565204|264.46851632124|264.46851632124|48.076923076923|0.389|0.389|0.25761|18|4|0.0011374574049803|0.088899462647444|2540|2021-01-17|-0.23182|2021-01-31|0.37113|2019-01-27
2024-03-03 22:58:55|WEEKLY|10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|105.19334538937|21|5.5049565262302|0.1729|1|1|0.17289|120.35|-0.02797|24|-0.027971414399754|24|33.18|0.00249|0.05772|0.029324576560621|0.051722423424073|99.326119371533|141.8358296833|746.12526184658|0.511|0.4|0.16159|45|16|0.0021179510905486|0.052621777924653|159.80000305176|2015-06-14|-0.24008|1998-07-12|0.2376|1998-07-19
2024-03-03 22:58:57|WEEKLY|10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP|-14.445501777132|7|1.3816018911021||0|0|-0.07739|10.58|0.41231|36|0.41230822805042|36|43.75|0.11278|0.27992|-0.10559968134246|-0.10559968134246|56.50932029294|56.50932029294|140.691488704|0.375|0.375|0.42557|8|1|0.0041844662921348|0.10902011235955|39.419300079346|2020-02-23|-0.27336|2022-07-17|0.51407|2022-08-07
2024-03-03 22:58:58|WEEKLY|10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP|5270.7846133193|1|420.57179556023||0|0|0|6630|-0.3692|11|-0.36920222634508|11|29.64|0.00761|0.12465|0.079668211225014|0.1038933500582|122.03128692237|165.21277436458|9.7812135786259|0.545|0.432|0.31318|44|12|0.0059252377300613|0.12966148006135|181889|1999-07-18|-0.9|1999-10-10|4.18779|2023-04-09
2024-03-03 22:58:58|WEEKLY|10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP|45.743913245469|40|6.7518504431592||0|0|0.43632|56.95|0.26095|57|1.1764706838189|99|49.88|-0.0383|0.0653|0.065592460366803|0.11995636818279|73.369864783012|115.34499197371|68.788501187537|0.706|0.294|0.35826|17|9|0.0022154565952649|0.11466447576099|213.36999511719|2008-01-13|-0.24913|2022-05-01|0.3808|2009-05-24
2024-03-03 22:58:59|WEEKLY|10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP|3.0335212377151|14|0.49549295414024|0.6006|1|2|0.39752|4.5|0.26027|45|0.26027396253628|45|38.29|0.22769|0.30967|0.40922054478777|0.59504608770291|214.21066347832|247.96347377026|145.63107200635|0.714|0.429|0.50714|7|5|0.0088744839857651|0.15808419928826|10.680000305176|2021-02-21|-0.61257|2022-03-06|0.77778|2022-06-19
2024-03-03 22:59:00|WEEKLY|10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP|325.99934790824|33|26.930194406825|0.3156|1|2|0.27182|383.9|0.14454|88|1.0676825005781|74|40.33|0.02286|0.09432|0.13115574788619|0.12781035077965|123.56976035674|107.96456249388|134.80107531087|0.556|0.444|0.26472|9|4|0.0022743797468354|0.088656759493671|503.70001220703|2021-05-23|-0.14585|2020-03-15|0.26549|2019-03-10
2024-03-03 22:59:02|WEEKLY|10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP|-1.3563165554631|21|0.1208054664822|0.1508|-1|1|0.15079|1.07|-0.22596|18|-0.22596335011641|18|70|0.30123|0.34828|-0.22596335011641|-0.22596335011641|77.404|77.404|5.2825940088473|0.5|0.5|0.4658|2|1|-0.014197375|0.1392595625|20.590492248535|2021-07-18|-0.32353|2023-07-16|0.31674|2022-03-27
2024-03-03 22:59:02|WEEKLY|10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP|18380.289137564|33|2366.2054043669|-0.2147|1|1|-0.21466|22500|-0.53209|2|-0.22146233773737|55|34.21|-0.06778|0.07561|0.065430731220422|0.29312952838982|56.349741600511|254.72941405141|855.51330798479|0.632|0.316|0.34796|19|10|0.005869633431085|0.1096996627566|39450|2020-06-28|-0.26941|2020-03-22|0.42619|2020-05-24
2024-03-03 22:59:03|WEEKLY|10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP|785.64343446795|80|42.771377805144|0.7942|1|2|0.75038|821|0.00147|26|-0.19129815305287|7|32.09|0.13382|0.2187|0.31040849315949|0.51627884558994|678.82298410049|1675.9554873807|267.42671009772|0.489|0.319|0.20021|47|16|0.002249502205419|0.064478884688091|1460|2012-01-15|-0.21234|2001-12-09|0.39583|1994-09-04
2024-03-03 22:59:04|WEEKLY|10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|-40.823883684946|20|2.4683987025099|0.0641|-1|1|0.06409|36.36|-0.08186|50|0.45841318454563|34|33.55|0.04772|0.10854|0.09609150759188|0.18166592527632|232.02067640834|349.40033700098|522.41379900958|0.65|0.45|0.17153|20|10|0.0035738550724638|0.067847797101449|52.520000457764|2023-09-24|-0.23638|2023-11-05|0.26006|2007-09-23
2024-03-03 22:59:05|WEEKLY|10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|0.25424651281855|26|0.029280441754402||0|0|-0.23944|0.27|-0.09392|14|-0.093923135403375|14|54.54|0.20156|0.38205|0.47406658428402|0.69906468884088|236.22032024938|411.48347805909|216.00000858307|0.385|0.308|0.31091|13|4|0.0049132016348774|0.10955546321526|3.4800000190735|2021-04-18|-0.67296|2021-11-28|0.97561|2023-01-29
2024-03-03 22:59:06|WEEKLY|10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP|3.5862136424046|22|0.11126214462978|0.098|1|1|0.09804|3.92|0.93479|133|0.11280486079263|11|57.67|0.34087|0.37827|0.52379969127994|0.11280486079263|215.3034312|111.28|8.1666668256124|0.667|0.333|0.49298|3|3|-0.008215618556701|0.14051695876289|94.620002746582|2021-02-21|-0.24|2021-12-05|0.48731|2023-10-15
2024-03-03 22:59:07|WEEKLY|10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP|-10.076406642221|4|0.31217971920386|-0.0054|-1|1|-0.00541|9.3|0|12|0|12|28.96|-0.03072|0.007|-0.016063246319901|-0.03898936430129|62.297804452937|52.814612926509|40.120794082381|0.654|0.462|0.18385|26|16|-0.00019851851851852|0.057604894179894|39.470001220703|2010-11-14|-0.17135|2010-02-07|0.21505|2009-07-05
2024-03-03 22:59:08|WEEKLY|10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|0.032018468228288|30|0.0070652241218791|-0.25|1|1|-0.25|0.045|-0.42857|8|-0.42857144377667|8|45.08|-0.04746|0.01486|-0.17852243353991|-0.15583808106765|22.364087566066|31.585017605946|2.3006136231233|0.462|0.385|0.37038|13|6|-0.0025051707317073|0.11375372357724|4.9489998817444|2014-01-05|-0.375|2021-12-12|0.55556|2022-05-22
2024-03-03 22:59:09|WEEKLY|10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP|-16003.657582885|176|1311.0798745667|0.6871|-1|1|0.68709|14300|-0.09305|14|-0.093049207020239|14|43.25|0.22726|0.37222|-0.24857251968638|-0.092401081337206|19.880543320249|70.271617547098|87.168546174947|0.5|0.375|0.28496|8|3|0.0021495201535509|0.096582284069098|72500|2020-08-09|-0.4081|2015-08-23|0.56012|2019-05-19
2024-03-03 22:59:09|WEEKLY|10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP|278.80069212014|124|30.07930324506|6.8934|1|1|6.89344|321.5|2.73793|57|2.7379260252159|57|65.82|0.42187|0.58967|0.61353934447064|1.0793134935464|1082.6514230478|3254.9002400497|43445.945386037|0.647|0.412|0.23998|17|8|0.0060133655394525|0.077658921095008|428|2023-10-08|-0.23529|2000-12-03|0.32981|2023-02-19
2024-03-03 22:59:11|WEEKLY|10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP|19.518634316008|28|1.8504551262721|0.7507|1|2|0.68616|25.95|0.01934|20|0.019344933814184|20|34.42|0.0151|0.11364|0.11512471002464|0.16873881053748|131.11526883192|136.33969932076|142.11391258306|0.526|0.368|0.28685|19|7|0.0026110572687225|0.095524757709251|26.340000152588|2024-03-03|-0.41676|2011-02-20|0.36667|2016-08-07
2024-03-03 22:59:12|WEEKLY|10787|1050111|/equities/best|MSCI_EEM_SMALLCAP|-2.6890733071664|119|0.20302446115345||0|0|0.87353|2.08|-0.55551|10|-0.5555135366079|10|36.5|-0.04084|0.0473|-0.5555135366079|-0.5555135366079|44.449|44.449|0.86307050776185|0.167|0.167|0.44074|6|1|-0.0077547181008902|0.14856038575668|270.79998779297|2018-06-17|-0.37464|2022-05-22|0.84502|2022-03-20
2024-03-03 22:59:13|WEEKLY|10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.13638106658785|10|0.015519598451346|0.1068|-1|1|0.1068|0.092|0.07292|11|0.072916658582221|11|36.6|0.06777|0.12587|0.19136880045898|0.17451184923945|725.66413181837|240.74048345527|41.818182126055|0.75|0.4|0.31833|20|13|0.0016380026990553|0.10614840755735|2.8111510276794|2017-05-07|-0.34783|2020-03-22|0.33|2023-11-05
2024-03-03 22:59:13|WEEKLY|10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP|-19939.659999642|16|1164.8866665472|0.1789|-1|1|0.1789|16110|0.308|54|0.308|54|36.88|-0.0238|0.05414|0.0098146239460684|0.0098146239460684|96.342976026|96.342976026|46.028571428571|0.375|0.375|0.28622|8|4|-0.00063490322580645|0.086619096774193|79000|2018-07-15|-0.19273|2020-03-15|0.36986|2022-11-06
2024-03-03 22:59:14|WEEKLY|10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP|3288.6900475822|10|252.89657052876||0|0|-0.20899|3520|-0.31075|11|-0.20788534689721|14|44|0.31925|0.45508|-0.048688915465805|-0.046402628940233|32.435856199588|61.897780091416|11.219838714818|0.588|0.353|0.26985|17|5|0.0090263672391017|0.097148956406869|65724|2014-04-13|-0.8|2019-02-24|6.05882|2019-04-28
2024-03-03 22:59:16|WEEKLY|10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|21.108836876923|31|1.2716041309382|0.228|1|1|0.22797|23.97|-0.07194|33|0.19729267942606|69|43.53|0.12601|0.1812|-0.022243054893453|0.071823094551149|68.307406191057|128.29222827408|411.14922173304|0.526|0.211|0.22884|19|8|0.0031023570595099|0.074064434072345|25.190000534058|2024-02-25|-0.40392|2008-10-12|0.36296|2008-11-02
2024-03-03 22:59:17|WEEKLY|10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP|482.57369589953|103|75.050459666791|0.3654|1|1|0.36538|639|-0.23158|105|-0.20127296717534|60|57|-0.14106|-0.08953|-0.21642595727188|-0.20127296717534|61.37601066|79.873|76.987951807229|0.286|0.143|0.27308|7|3|0.00079459081836327|0.10112982035928|1111|2015-02-22|-0.20127|2017-07-02|0.26829|2022-03-20
2024-03-03 22:59:17|WEEKLY|10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|-202.31154558501|3|17.7516166976||0|0|-0.19322|168.84|0.12954|29|0.12954056954948|29|26.02|0.00822|0.07502|0.057818318879043|0.14258638884832|222.9884656946|1123.6763180211|464.73985088976|0.603|0.397|0.19296|58|23|0.0026452547981469|0.066959794837856|285.58999633789|2017-02-05|-0.37707|2003-11-09|0.50784|2003-11-02
2024-03-03 22:59:18|WEEKLY|10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP|161.28254484283|4|11.182485662742|0.1165|1|2|0.06782|202|-0.1433|19|0.26196023343911|87|35.85|0.03388|0.10103|0.12966432100649|0.13850749474667|345.54262032719|246.05198471587|39.355503402376|0.519|0.37|0.18978|27|8|0.00021583934088568|0.06262807415036|842.23999023438|2007-02-18|-0.31507|2020-03-22|0.2883|2015-11-22
2024-03-03 22:59:19|WEEKLY|10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP|-0.66567708489928|41|0.068261081428931||0|0|0.15385|0.66|0.44204|51|0.44203903046224|51|72|0.2923|0.37489|0.44203903046224|0.44203903046224|144.204|144.204|8.3862774564596|0.25|0.25|0.36345|4|0|-0.0050805182926829|0.10427423780488|7.8499999046326|2017-11-26|-0.17751|2020-03-15|0.26744|2022-06-19
2024-03-03 22:59:21|WEEKLY|10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP|-1.920078308611|49|0.20347733805963||0|0|0.312|1.72|-0.30168|19|-0.30167596277154|19|20.25|-0.29739|-0.21347|-0.3539002062438|-0.31084300172926|5.6790507736593|18.580311602654|17.165668163992|0.5|0.333|0.42488|12|6|-0.002306323024055|0.12492821305842|11.840000152588|2018-08-12|-0.32841|2018-08-19|0.52909|2022-03-20
2024-03-03 22:59:22|WEEKLY|10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP|0.43716339097207|9|0.047539314016885||0|0|-0.05455|0.52|-0.20874|22|-0.20874061818752|22|41.4|0.07288|0.1847|0.26550190545594|0.17222545784777|178.45362262248|122.89771194|80|0.6|0.4|0.40093|5|2|0.0028102325581395|0.11339041860465|2.539999961853|2020-11-29|-0.29469|2021-02-07|0.58889|2020-06-21
2024-03-03 22:59:22|WEEKLY|10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|-13.142212809816|23|0.69338309878407||0|0|-0.21333|12.74|0.86833|38|0.86832744018027|38|46.83|0.19052|0.30216|0.35345733146853|0.71996660655247|371.6602634467|755.62784758868|176.01547276646|0.611|0.333|0.24086|18|8|0.0021085202312139|0.07722561849711|13.800000190735|2023-08-27|-0.25444|2020-03-01|0.50376|2020-11-15
2024-03-03 22:59:23|WEEKLY|10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP|-258.93019095995|20|27.143396986651||0|0|0.48788|169|-0.28133|10|-0.28133156503429|10|33.82|-0.14136|-0.00339|0.044495622255483|0.13552395405633|41.198781914598|117.65550738336|11.994322214336|0.455|0.318|0.42877|22|6|0.0023043905635649|0.13031217562254|7630|2015-07-19|-0.38329|2015-07-26|1.17098|2015-07-19
2024-03-03 22:59:24|WEEKLY|10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP|63.439150985111|5|9.4966789441029|0.3286|1|2|0.19271|80.15|-0.19018|25|-0.19017544127347|25|31.16|0.89919|1.66072|0.23908560492592|0.40511734611197|3850.9541884117|19641.96809624|4007499.8859577|0.545|0.382|0.29588|55|19|0.010474447031432|0.11271239231665|98.699996948242|2024-02-25|-0.37718|1998-08-30|0.8|1994-08-21
2024-03-03 22:59:26|WEEKLY|10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|3.1802146008863|35|0.21826181242022|-0.1296|1|2|-0.22153|3.76|-0.00988|30|-0.0098845755829764|30|46|0.0069|0.08859|0.1686580438898|0.41602838591451|186.64043269103|224.23953518331|75.502007551454|0.467|0.2|0.24844|15|6|0.0014383149171271|0.079597251381215|27.940000534058|2016-03-13|-0.33333|2022-07-31|0.4589|2023-07-02
2024-03-03 22:59:27|WEEKLY|10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP|-35.364325366067|37|1.1856451318745||0|0|0.10548|32.65|-0.15116|22|-0.15116279069767|22|41.25|0.09049|0.13317|0.068047893888197|0.062896269777766|183.87445850138|141.93834782101|26.380216032313|0.75|0.5|0.161|16|9|-0.00096034482758621|0.05640867816092|128.63800048828|2010-11-21|-0.32679|2020-03-15|0.26768|2020-06-07
2024-03-03 22:59:28|WEEKLY|10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|128.34169917538|32|9.5265608961664|0.0078|1|1|0.00777|129.75|0.1448|49|0.14480408356721|49|38|0.04271|0.11987|0.082132772843239|0.12698464234272|153.93384646833|202.0989534724|273.44572795316|0.739|0.435|0.29284|23|15|0.003330320441989|0.097601370165746|244.64999389648|2019-06-30|-0.3032|2015-10-18|0.44776|2009-05-24
2024-03-03 22:59:28|WEEKLY|10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP|-6.6908162694524|23|0.65372045025871||0|0|-0.21402|6.41|-0.15079|15|-0.1507932291091|15|21.19|0.11037|0.20864|0.31349582914614|0.43236062501908|54301.30264796|95685.448175915|64099.999906884|0.667|0.493|0.18548|69|20|0.0076927358490566|0.073200505390836|28.363529205322|2020-02-02|-0.45|1994-11-06|2|1994-02-13
2024-03-03 22:59:30|WEEKLY|10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|-16572.018716568|43|330.67290552279||0|0|0.05225|15600|-0.06583|6|-0.06583427922815|6|28.23|-0.01724|0.02858|0.014096856252202|0.066356260378418|96.018770333131|208.94933627277|185.49346016647|0.591|0.364|0.12013|44|18|0.00096051401869159|0.038963130841121|21075|2005-08-14|-0.12203|2001-04-01|0.14797|2002-08-25
2024-03-03 22:59:31|WEEKLY|10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|0.48863266233143|33|0.049107785180635|0.6471|1|2|0.48101|0.585|-0.28431|21|-0.28431369340774|21|39.16|-0.03527|0.03331|-0.033067912036167|-0.037835628319299|55.618704541903|62.840611235441|62.903223015391|0.632|0.421|0.22457|19|7|0.00079561855670103|0.073751108247423|2.5999999046326|2011-08-07|-0.295|2018-05-20|0.26214|2024-01-28
2024-03-03 22:59:32|WEEKLY|10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP|-712.94596706704|25|129.6609196978||0|0|0.44081|633|-0.44099|23|-0.44098765432099|23|45.33|-0.02313|0.11582|0.10582769912437|0.013382529422104|105.90188870628|82.04869275|15.533742331288|0.5|0.333|0.40367|6|2|-0.0017618243243243|0.14098141891892|11925|2020-04-05|-0.24271|2023-10-22|0.92206|2020-03-29
2024-03-03 22:59:33|WEEKLY|10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP|32.463751339582|79|3.0555236347991|1.3458|1|1|1.34583|39.41|0.17163|50|0.17163005807996|50|30.26|-0.06383|-0.00507|-0.041339798578529|-0.058437316546681|45.085423915549|50.622268653609|267.9129826323|0.609|0.435|0.20223|23|12|0.0022954392764858|0.067182894056848|42.419998168945|2024-02-11|-0.20056|2020-03-22|0.25918|2020-02-02
2024-03-03 22:59:34|WEEKLY|10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|-92.039625009045|59|8.7164483404548||0|0|0.26799|71.81|-0.00933|18|-0.0093252254374473|18|38.92|0.38568|0.55079|0.85388692225935|1.0190325795924|11621.608018853|6828.6837270952|736.51279547276|0.538|0.423|0.34933|26|9|0.0056504953271028|0.12204424299065|186.49000549316|2021-05-02|-0.43902|2008-12-21|0.42584|2011-03-06
2024-03-03 22:59:34|WEEKLY|10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP|-0.31227677211603|51|0.039199728983335|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|-0.0043992452830189|0.10820646226415|14.640000343323|2018-02-11|-0.29114|2022-07-17|0.89189|2022-12-11
2024-03-03 22:59:36|WEEKLY|10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|595.99900363807|37|50.858669522988|0.7181|1|2|0.60588|723.85|0.39337|150|-0.12368220243368|17|59.36|0.38476|0.48627|0.2205190434946|0.31901265445436|327.95612576377|306.50081564921|3116.0137315967|0.52|0.32|0.32737|25|10|0.0046858815789474|0.11235674342105|783|2024-03-03|-0.23636|2008-01-27|0.46364|2002-05-12
2024-03-03 22:59:37|WEEKLY|10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP|-5.8908473230354|25|0.90086618637269||0|0|0.07612|3.52|-0.4438|35|-0.44379562104769|35|55.5|0.15484|0.39146|-0.023550903416262|-0.023550903416262|64.463982761106|64.463982761106|0.10999999940395|0.5|0.5|0.93533|6|2|-0.002507731092437|0.24110943977591|6430|2017-10-22|-0.57675|2021-02-28|1.05072|2020-06-14
2024-03-03 22:59:38|WEEKLY|10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP|-17.637960792409|145|0.72066589237283|0.499|-1|1|0.499|16.7|3.20289|53|3.2028899380109|53|23.85|-0.00627|0.10119|0.19865231332025|0.29148100734085|190.46083563141|279.70769518299|262.1664217106|0.5|0.385|0.18326|26|7|0.0023994633507853|0.063649227748691|47.532474517822|2021-04-25|-0.14839|2020-09-27|0.2389|2020-09-13
2024-03-03 22:59:39|WEEKLY|10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|18.882338513615|9|3.0430676590448|0.2358|1|2|0.17056|25.05|0.28667|58|-0.14879220677046|11|34.26|0.63073|1.14755|1.3590204383246|2.1527778307368|864.47559406266|1957.2000549855|361.31543228111|0.63|0.407|0.34428|27|9|0.0059570525187567|0.11954397642015|520.59997558594|2017-09-03|-0.49462|2008-10-12|0.36661|2022-09-11
2024-03-03 22:59:40|WEEKLY|10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP|25.121869666453|85|2.1486955986119||0|0|0.01973|29.46|0.64739|54|0.64739022291005|54|44.22|-0.0325|0.0492|0.01132813525544|0.13156885779812|82.325569522519|125.16843441641|135.44827165275|0.556|0.333|0.23642|9|3|0.0016812863070539|0.079849128630705|34.900001525879|2021-06-20|-0.1351|2021-01-31|0.23146|2022-07-31
2024-03-03 22:59:41|WEEKLY|10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP|11.49840695484|16|0.86499473076697|0.1446|1|2|0.00451|13.35|-0.24206|34|-0.18939394213061|20|32.94|-0.31102|-0.13432|-0.30422421266314|-0.29716620191879|4.5970179519808|10.258004217537|121.36363983154|0.471|0.353|0.27741|17|7|0.0023866608695652|0.083630556521739|23.89999961853|2014-03-02|-0.66102|2018-10-07|0.29803|2011-04-10
2024-03-03 22:59:42|WEEKLY|10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP|-6.1145401059784|37|0.45290796848177|0.1627|-1|1|0.16271|4.94|-0.34942|8|-0.34941524707693|8|19.25|-0.26337|-0.17677|-0.14690315329351|-0.10143683412892|48.12309323749|67.145379150956|152.00000176063|0.5|0.375|0.33077|8|4|0.0041430526315789|0.10459431578947|7.9699997901917|2023-04-16|-0.17286|2022-10-30|0.19551|2022-11-06
2024-03-03 22:59:43|WEEKLY|10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP|105.17522462019|5|11.217689352548|0.0591|1|2|-0.02602|131|-0.12398|13|0.18045192436241|51|33|0.02705|0.10428|0.033301640795717|0.080461117619785|107.70464872013|142.1789025675|677.35263167757|0.652|0.391|0.20588|23|12|0.0037312844036697|0.067498453473132|156.5|2023-08-27|-0.17128|2020-03-15|0.36139|2023-07-23
2024-03-03 22:59:43|WEEKLY|10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP|-19.219524644328|29|1.4392045673833||0|0|0.11606|17.06|0.13514|71|0.73168338981339|56|38.5|-0.03996|0.12975|0.15181722016251|0.51531474890073|112.73018270201|224.9365736|234.69804352107|0.667|0.333|0.3077|6|2|0.0058554054054054|0.10417003861004|37.299999237061|2021-06-27|-0.18623|2021-08-22|0.30728|2020-01-19
2024-03-03 22:59:44|WEEKLY|10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|147.11209764739|196|10.281324227712|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|0.0012230888888889|0.066312444444444|932|2015-04-26|-0.77647|2017-02-26|0.39316|2019-07-21
2024-03-03 22:59:46|WEEKLY|10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP|18.342801650948|42|1.7368939192205|0.1044|1|2|0.07711|21.93|-0.2069|12|-0.20689658412347|12|25.56|-0.08696|-0.03981|-0.046015341715104|-0.048287192031325|75.107527847757|78.171864953952|132.80678669016|0.444|0.333|0.27126|9|3|0.0031493357933579|0.091809963099631|38.59387588501|2020-08-09|-0.27689|2020-03-22|0.32268|2020-03-29
2024-03-03 22:59:47|WEEKLY|10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|5.0825890275341|43|0.28089115772227|0.3377|1|2|0.28922|5.26|0.23417|165|-0.20105624291778|26|57.68|0.39104|0.46427|0.80458528607647|1.6834240981795|2542.7409238962|1671.2583606881|1593.9393999601|0.474|0.211|0.19098|19|7|0.0035392706502636|0.067785755711775|6.5497679710388|2020-03-08|-0.33333|2008-10-12|0.23404|2016-09-25
2024-03-03 22:59:47|WEEKLY|10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP|21004.245644557|30|2057.8080231174||0|0|0.09132|23900|-0.18911|77|-0.18911389617278|77|43.53|0.06132|0.12137|0.088922725958189|0.18096624340265|69.065976222337|148.75215402521|72.424242424242|0.706|0.412|0.28609|17|8|0.0013555266579974|0.082935253576073|69800|2015-03-22|-0.19073|2015-07-12|0.43405|2020-04-12
2024-03-03 22:59:48|WEEKLY|10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP|38.401526706346|41|6.8494907164148|2.5399|1|2|2.20769|60.08|-0.524|11|0.27976224013852|71|38.16|-0.02338|0.17061|0.23263176117481|0.35064745518631|284.38999506401|416.37689871156|367.46177632599|0.526|0.368|0.25938|19|5|0.0045784836601307|0.091393960784314|66|2024-03-03|-0.68113|2009-10-04|0.59745|2024-02-25
2024-03-03 22:59:49|WEEKLY|10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP|15103.49980127|60|1807.5958347636|0.2215|1|1|0.22146|15940|0.20669|66|-0.34592445328032|25|37.09|-0.03292|0.13481|0.073213488109477|0.10068530685884|121.9355504733|125.9373453573|87.669123308767|0.636|0.455|0.37538|11|4|0.0025655888650964|0.10936723768737|74182|2015-07-12|-0.3383|2015-09-13|0.36555|2020-01-26
2024-03-03 22:59:51|WEEKLY|10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP|21597.318143082|15|1987.6768121167|-0.0653|1|1|-0.06526|22200|-0.19522|13|-0.19521912350598|13|35.11|-0.03699|0.03427|-0.11409746505753|0.058805545588829|25.435727824383|106.64884886488|223.56495468278|0.421|0.211|0.28694|19|8|0.002983597650514|0.094554787077827|53200|2021-01-31|-0.21261|2020-03-15|0.32754|2015-07-19
2024-03-03 22:59:51|WEEKLY|10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|-0.172228725338|18|0.022171755969706|0.3602|-1|1|0.36022|0.119|-0.22176|44|-0.22175727965391|44|34.85|-0.01402|0.06029|0.015420078025428|-0.067506805880299|72.815635555661|49.023951899547|15.845539917691|0.65|0.35|0.3296|20|12|-5.0700280112044E-6|0.10932379551821|2.170000076294|2013-10-20|-0.21698|2018-07-29|0.35659|2020-07-12
2024-03-03 22:59:52|WEEKLY|10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP|-0.99313175100845|98|0.087710587245762||0|0|0.42636|0.74|-0.36765|11|-0.36764706569834|11|49.25|0.00883|0.08036|-0.36764706569834|-0.36764706569834|63.235|63.235|14.800000190735|0.25|0.25|0.39946|4|1|-0.0026217006802721|0.13985098639456|5.3000001907349|2018-07-22|-0.26394|2018-08-19|0.63636|2021-01-24
2024-03-03 22:59:53|WEEKLY|10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP|-4.3245681629611|16|0.25828340457171||0|0|-0.09038|3.74|0.33984|29|0.33984380602487|29|41|0.02779|0.10678|-0.032380734242161|-0.032380734242161|79.77273376|79.77273376|50.404312278724|0.5|0.5|0.34735|4|2|-0.0015141340782123|0.10228441340782|7.7300000190735|2020-12-06|-0.21718|2021-10-24|0.20285|2022-03-27
2024-03-03 22:59:54|WEEKLY|10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|588.75532767804|66|39.536345530171|0.302|1|1|0.30195|670.7|-0.19863|14|-0.19862621148441|14|60.77|1.32067|1.45363|2.4902860261603|2.9318871551434|1238.977169713|1473.7797612802|1606.0824692639|0.538|0.462|0.27167|13|5|0.0048477777777778|0.096088830409357|1075.5|2015-03-22|-0.24876|2017-08-13|0.33155|2007-12-09
2024-03-03 22:59:55|WEEKLY|10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP|15.985896757783|16|2.167507616762|0.3075|1|2|0.22291|19.86|-0.32033|7|0.69188448734594|77|36.37|-0.18298|-0.1114|0.098532177301903|0.094789373141954|170.15985609358|143.56624511185|2648.0000813802|0.526|0.368|0.24763|19|7|0.0088507365439094|0.080259291784703|24.39999961853|2024-02-25|-0.17073|2011-03-27|3.46667|2010-06-20
2024-03-03 22:59:56|WEEKLY|10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP|0.79228817543366|66|0.050070606599322|0.6116|1|1|0.61157|0.975|0.24375|64|-0.20792077279724|20|37.32|0.00604|0.06733|0.047898023060087|0.051776436409735|136.93451718083|129.46258838814|104.83871143475|0.684|0.421|0.17519|19|8|0.0011522351421189|0.056570775193798|2.0599999427795|2013-06-02|-0.27957|2020-03-22|0.37956|2020-10-18
2024-03-03 22:59:57|WEEKLY|10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|7.8178351218508|18|0.77738832450555|0.3119|1|1|0.31194|10.22|0.00764|57|-0.22277231602537|11|29.79|-0.02053|0.02246|0.083077469011892|0.21736828155358|120.30297640479|173.33480378926|103.3367028539|0.526|0.263|0.25753|19|10|0.0019602058319039|0.09487332761578|17.260000228882|2021-02-21|-0.17549|2016-01-17|0.33652|2020-12-13
2024-03-03 22:59:58|WEEKLY|10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|-1277.1904539574|41|78.56348465246||0|0|0.15054|1027|-0.24164|7|-0.2416394794816|7|30.45|0.01273|0.16558|0.12709122861122|0.33424560477752|1.0125204815988|199.5382699365|17.418588873813|0.6|0.4|0.38078|20|9|0.0049956702619414|0.11875157164869|13825|2018-04-29|-0.5912|2012-02-19|3.96283|2018-03-18
2024-03-03 22:59:59|WEEKLY|10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP|3307.9960461128|12|238.14106754955||0|0|-0.0101|3920|-0.06583|31|-0.065828964441078|31|44.82|0.07239|0.15604|0.21947945390213|0.53425943126578|144.51949461147|199.38457395|26.103401093525|0.364|0.182|0.2667|11|3|-0.00071301587301587|0.076126785714286|74184.703125|2017-06-04|-0.46585|2017-12-17|0.31992|2021-01-31
2024-03-03 23:00:00|WEEKLY|10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP|7.0059071229502|64|0.76575508767532||0|0|0.636|8.18|0.73652|23|0.7365226843511|23|35.05|0.14387|0.47321|0.53970651286952|0.9663609185523|0|28189.80125867|817999.99166258|0.674|0.442|0.29566|43|16|0.0096486242038217|0.11042181528662|9.8400001525879|2024-02-18|-0.5|1995-05-07|1|1995-04-16
2024-03-03 23:00:01|WEEKLY|10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP|55836.991901076|9|6384.115270517|0.0093|1|1|0.00927|76200|-0.17236|15|0.055737704918033|26|24.14|-0.32421|-0.12719|-0.033763111197446|0.041622740623913|80.386316404633|110.53757043599|319.26928394855|0.714|0.429|0.27748|7|4|0.0086423163841808|0.098540621468927|92000|2023-08-06|-0.15827|2022-06-19|0.36671|2021-01-03
2024-03-03 23:00:02|WEEKLY|10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP|-2.0537745437709|48|0.16913235430978|0.4203|-1|1|0.42029|1.6|-0.14336|19|-0.14335835650816|19|64|0.23073|0.28495|-0.14335835650816|-0.14335835650816|85.664|85.664|14.953271517411|0.5|0.5|0.40285|2|1|-0.0084837714285714|0.10884697142857|11.359999656677|2020-11-08|-0.15429|2023-04-02|0.32314|2022-11-13
2024-03-03 23:00:02|WEEKLY|10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|5286.1642342548|85|486.06701815012|0.815|1|2|0.77046|5449.2002|-0.33484|40|-0.33483698799025|40|40.32|0.04498|0.12681|0.13775608024451|0.32239125644244|181.03116368233|895.35386813484|18164.000651042|0.613|0.387|0.27457|31|15|0.0056379610194903|0.087750314842579|7220.9501953125|2024-02-11|-0.19229|1999-02-28|0.46984|1998-12-13
2024-03-03 23:00:03|WEEKLY|10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP|244.67341075797|42|10.124975673977|0.6175|1|2|0.52778|272.91|-0.20626|17|-0.20626008654931|17|24.58|0.02231|0.07377|0.095615737143156|0.11295493171502|756.52244030683|534.55206592709|424.03667040708|0.509|0.368|0.11155|57|14|0.0017156380027739|0.03879140776699|280|2024-01-28|-0.25427|2015-08-23|0.17153|1999-04-18
2024-03-03 23:00:05|WEEKLY|10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|-0.143852371473|51|0.023405126585541|0.7353|-1|1|0.73529|0.09|-0.08586|7|-0.085858669795769|7|43.44|0.06037|0.10916|0.12144900428935|0.24580334781404|195.69848477884|205.8977469485|5.2325582604205|0.5|0.25|0.24306|16|8|-0.0019669798657718|0.090365543624161|6.1119031906128|2018-01-28|-0.25893|2024-01-21|0.42647|2022-12-11
2024-03-03 23:00:07|WEEKLY|10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|-3814.8701630603|120|489.59964289645|0.7689|-1|1|0.76887|2450|0.50741|79|0.50740858201544|79|29.41|-0.04479|0.04065|-0.018214219197325|0.062838644305085|59.008886721909|138.13818132917|33.152909336942|0.591|0.364|0.21594|22|10|-5.1697127937337E-5|0.077216083550914|14250|2021-05-16|-0.50329|2016-08-14|0.33477|2024-01-07
2024-03-03 23:00:08|WEEKLY|10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|0.21470707843926|76|0.025097637738698||0|0|1.19231|0.285|0.02771|57|-0.18664148091076|26|42.18|0.03275|0.13847|0.068476082524888|-0.10946846321287|110.03916560722|46.974022928928|9.4183739017854|0.727|0.455|0.28803|11|4|-0.001575974025974|0.096848682745825|4.5199999809265|2014-02-16|-0.46667|2020-03-15|0.45455|2020-04-05
2024-03-03 23:00:08|WEEKLY|10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP|-0.63147123147169|81|0.061824259868742|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|-0.0083420197044335|0.11004911330049|9.7299995422363|2020-05-24|-0.54839|2023-08-06|0.29825|2023-08-27
2024-03-03 23:00:09|WEEKLY|10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|-577.82903891556|19|35.353760613169|-0.0674|-1|1|-0.0674|502.8|0.10357|25|0.10357446180842|25|32.9|0.14588|0.26349|0.35787151918852|0.62052264256618|1838.2276513136|12431.570619937|26744.680269588|0.625|0.425|0.31368|40|21|0.0076954272863568|0.10568025487256|1026.9499511719|2020-10-11|-0.26931|1999-10-31|2.47883|2003-09-21
2024-03-03 23:00:13|WEEKLY|10846|103600|/equities/adim|MSCI_EEM_SMALLCAP|-33.044750050195|34|1.1315834772215||0|0|0.17514|29.2|-0.11279|23|-0.11278741728942|23|47.07|0.08337|0.16004|0.21372745940662|0.21372745940662|165.8922891728|165.8922891728|49.075631534352|0.429|0.429|0.21965|14|2|0.00028898843930636|0.07436676300578|79.800003051758|2020-07-05|-0.24|2011-04-24|0.33795|2020-05-24
2024-03-03 23:00:14|WEEKLY|10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP|13.085318070369|8|1.2294046933303|-0.0833|1|1|-0.08333|15.4|0.3503|34|0.35030274164971|34|36.76|0.08669|0.23879|0.27535795998075|0.3763454504487|430.70816219252|573.78540876001|242.51968267425|0.619|0.476|0.25775|21|5|0.0032788446726573|0.085074916559692|46.5|2010-01-10|-0.25505|2018-10-14|0.60075|2017-08-27
2024-03-03 23:00:14|WEEKLY|10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP|2.1162681692784|1|0.18957725783373||-1|0|0|2.76|0.01429|51|0.12460059176555|27|34.43|0.05721|0.12883|0.24480288784071|0.12460059176555|181.99626504077|112.46|96.503499709771|0.429|0.143|0.32124|7|3|0.0028404564315353|0.10625253112033|10.270000457764|2021-01-10|-0.2214|2022-11-27|0.43933|2022-12-25
2024-03-03 23:00:15|WEEKLY|10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP|-1030.2014486983|2|99.660434609478|0.0123|-1|1|0.0123|723|-0.20316|15|-0.20316293387095|15|34.14|-0.14563|0.04832|-0.21168055915048|-0.099765609070038|-1.4787399834128|18.115537389292|12.254237288136|0.643|0.429|0.52655|14|7|0.0015965762004175|0.14313576200418|24475|2016-07-10|-0.70587|2016-07-17|0.55086|2020-04-05
2024-03-03 23:00:16|WEEKLY|10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP|-18652.66524466|20|1407.1676544523||0|0|0.07343|15520|0.06688|38|0.06687898089172|38|51.25|0.27463|0.35967|0.46822209914151|0.46822209914151|199.46068416|199.46068416|138.26280623608|0.5|0.5|0.42293|4|2|0.0053844642857143|0.12712441964286|42750|2021-07-04|-0.34795|2020-03-22|0.5426|2020-03-29
2024-03-03 23:00:17|WEEKLY|10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|-1.246990096944|40|0.10719742121927|0.2414|-1|1|0.24138|1.1|-0.16096|8|-0.16095557319683|8|28.14|-0.05842|0.03386|-0.042886751604285|-0.01590075848194|34.115827705033|64.619412321787|41.888806329115|0.636|0.455|0.30193|22|8|0.00098317629179331|0.09647009118541|4.5799999237061|2021-03-28|-0.27037|2020-08-09|0.46868|2016-04-03
2024-03-03 23:00:18|WEEKLY|10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP|19601.204184333|15|2274.5986052224|-0.048|1|1|-0.04797|25800|0.08139|59|0.081392809029238|59|44.41|0.16954|0.24619|0.59823776687454|0.73145626904607|943.57845693111|532.00031702548|165.91639871383|0.353|0.235|0.25237|17|4|0.0022583485045514|0.082133693107932|69800|2011-10-09|-0.31213|2020-03-22|0.27926|2023-03-05
2024-03-03 23:00:19|WEEKLY|10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP|-2651.7602629302|23|188.08675431005|0.0571|-1|1|0.05708|2065|-0.10825|44|-0.10824865296628|44|28.58|-0.1909|-0.07562|-0.066634492377329|0.011078955612315|12.635111604445|60.952329956186|481.35198135198|0.654|0.462|0.32929|26|13|0.0048893986928105|0.10698260130719|7980|2020-04-12|-0.4013|2019-11-24|0.5311|2020-04-05
2024-03-03 23:00:19|WEEKLY|10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|-2.4989721180459|41|0.21589563209063||0|0|0.19934|2.41|-0.25105|24|0.080991695345876|31|28.65|-0.11532|0.023|-0.048157229088116|-0.031989098189853|28.696729596558|51.051616585804|43.81818337874|0.615|0.423|0.24792|26|11|0.001108152866242|0.085694140127389|13.89999961853|2010-12-05|-0.33333|2019-07-28|0.584|2018-12-30
2024-03-03 23:00:20|WEEKLY|10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|401.2061829858|12|16.362044616939|-0.0486|1|1|-0.04859|429.99|-0.15885|11|-0.079789934618036|14|25.53|0.02974|0.10313|0.080541711708205|0.20716793261622|288.85675032727|2780.18874005|3208.8806154872|0.679|0.434|0.18415|53|19|0.0040565469208211|0.059104992668622|599.16638183594|2018-04-08|-0.27694|2008-12-21|0.49535|2000-02-06
2024-03-03 23:00:22|WEEKLY|10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP|-12.400333881995|41|1.0583401157137|0.3639|-1|1|0.36387|10|0.22749|48|0.22749025680939|48|71.17|2.40672|2.50299|2.772328460517|4.4652316869426|1676.8437782461|1103.7455618045|130.71895261878|0.833|0.5|0.41931|6|5|0.0038487152034261|0.10293376873662|63|2020-07-19|-0.59706|2016-09-04|0.39148|2022-06-26
2024-03-03 23:00:23|WEEKLY|10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP|-13.894315890644|34|0.81306531278982|0.1453|-1|1|0.14532|11.88|-0.19815|24|-0.1981461976149|24|43.67|-0.03431|0.02722|-0.0057407903139759|-0.13287898105394|93.345460196961|74.76369215|59.104477059578|0.5|0.333|0.27325|6|3|7.7457627118643E-5|0.08562820338983|35.400001525879|2021-02-14|-0.18295|2021-03-14|0.54|2020-08-09
2024-03-03 23:00:24|WEEKLY|10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP|-1208.3809856938|1|87.201997265779||1|0|0|915.4|0.92578|80|0.9257763629952|80|29.5|-0.10699|0.0015|0.16854591724037|0.15620052565784|138.08560021832|114.53872842808|112.06464488873|0.5|0.375|0.3083|8|2|0.0030416949152542|0.10933665254237|1397|2019-11-10|-0.23246|2020-04-26|0.29211|2021-06-06
2024-03-03 23:00:25|WEEKLY|10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|4958.3631971738|121|356.62842752077|0.1313|1|1|0.13133|5565|0.12145|117|-0.12150343920236|82|53|-0.02803|0.02361|-0.041703149914587|-0.066722295790215|69.269000790536|70.070847369712|148.4|0.615|0.385|0.17973|13|7|0.00097978986402967|0.063607292954264|7250|2013-11-03|-0.11802|2020-03-01|0.17675|2020-06-07
2024-03-03 23:00:25|WEEKLY|10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|-63.141813176878|3|5.9331897652766||0|0|-0.16883|52.2|-0.02577|14|-0.025771304862918|14|33.57|0.26763|0.35043|0.46079103718515|0.67313043718893|2724.3584191506|9150.4220609197|2121.9512176211|0.636|0.455|0.22989|44|17|0.0037543137254902|0.073555902636917|304.98001098633|2017-04-30|-0.26027|1995-12-03|0.40909|2003-07-27
2024-03-03 23:00:27|WEEKLY|10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|-1.5435735543076|49|0.076650630890947||0|0|0.18129|1.4|-0.18957|33|-0.18957340134403|33|27.29|-0.17837|-0.07228|-0.15126735940068|-0.13459942151947|9.956089547067|28.401235900653|57.851236860378|0.542|0.333|0.29507|24|9|0.0012958605974395|0.090734295874822|7.8200001716614|2016-11-27|-0.25455|2021-08-08|0.54|2021-08-01
2024-03-03 23:00:28|WEEKLY|10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP|-0.85624388309293|35|0.072685849984812|0.3182|-1|1|0.31818|0.75|-0.2517|26|-0.25170067861711|26|38.75|-0.02321|0.02987|0.096723806668307|-0.20787110991794|106.71300694099|62.5548868|15.27181125555|0.75|0.5|0.4451|4|3|-0.0066139682539683|0.13394063492063|8.7133941650391|2021-02-28|-0.32964|2021-12-05|0.29907|2022-11-20
2024-03-03 23:00:29|WEEKLY|10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|0.29849188157995|14|0.068002705345288||0|0|0.58824|0.54|0.83962|109|-0.30882357066065|3|32.08|-0.00649|0.13784|0.29010186173585|0.36908385771429|151.64231132829|141.48385482|37.656904861345|0.308|0.154|0.32144|13|3|0.001014511627907|0.10967137209302|7.6300001144409|2018-06-10|-0.42615|2018-08-19|0.44262|2024-02-18
2024-03-03 23:00:30|WEEKLY|10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP|7.8070464217861|68|0.88098446249301||0|0|0.70821|11.24|-0.30297|14|-0.28368793558735|7|32.55|-0.08643|0.11493|-0.12631662094308|-0.036487308330138|25.447466397519|60.726930671231|75.033378602094|0.636|0.455|0.30028|11|5|0.0019837176470588|0.096643905882353|27.22500038147|2020-01-26|-0.48671|2016-08-21|0.33469|2022-11-20
2024-03-03 23:00:30|WEEKLY|10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP|332.53737951416|9|42.487540161947|0.1807|1|2|0.0624|452.85|0.6813|115|0.90762099774572|64|41.14|0.01035|0.13671|0.42647044599796|0.34152843285395|357.14376914679|212.4212033229|199.27393007855|0.571|0.429|0.3666|7|2|0.0053692567567568|0.11135236486486|1859.9499511719|2021-05-23|-0.34654|2022-02-13|0.34395|2019-08-11
2024-03-03 23:00:32|WEEKLY|10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP|-17158.276450208|18|1395.9829350625|-0.0684|-1|1|-0.06839|14060|-0.00689|22|-0.006888363427388|22|33.88|0.01737|0.17507|0.34445831595717|0.34445831595717|188.7803557736|188.7803557736|174.65838509317|0.375|0.375|0.33792|8|1|0.004525625|0.10899694444444|29000|2021-04-25|-0.26965|2020-03-15|0.32844|2018-12-02
2024-03-03 23:00:32|WEEKLY|10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP|-35.396104860008|7|3.8403682866695||0|0|-0.01227|24.75|7.78156|38|7.7815628051199|38|31.38|0.78618|1.16059|2.7608813073411|4.4010780785708|852.5782040629|1774.39323204|244.08283197247|0.375|0.25|0.48641|8|1|0.016724747081712|0.16547369649805|75.550003051758|2023-01-29|-0.27034|2022-01-02|3.01284|2022-06-19
2024-03-03 23:00:33|WEEKLY|10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP|-2.0497241667595|21|0.22324139050928||0|0|0.37838|1.38|-0.35277|44|-0.35276968355599|44|66.5|0.7025|0.79601|0.70761517348079|0.70761517348079|179.153264|179.153264|9.8641888335166|0.5|0.5|0.59113|4|2|-0.00083650349650349|0.16763506993007|45.880001068115|2021-02-14|-0.24272|2021-12-05|1.1087|2019-09-15
2024-03-03 23:00:34|WEEKLY|10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP|-25526.018384118|20|1689.0792572601|-0.1517|-1|1|-0.15174|23150|-0.1065|10|-0.10650038938992|10|53.08|0.36682|0.5583|0.60765177739094|0.932041878724|904.47292570729|1223.4677208894|484.41096463695|0.75|0.5|0.28582|12|7|0.0044343292682927|0.096266981707317|91304|2015-07-26|-0.21762|2020-03-15|0.427|2021-04-18
2024-03-03 23:00:35|WEEKLY|10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP|-2.3903284745399|5|0.21403868762508||0|0|-0.06509|1.8|-0.19905|60|-0.1990520657615|60|53.25|0.39179|0.52549|0.60109032810112|0.60069207886505|307.984564407|192.2632418|75.3138022305|0.75|0.5|0.5331|4|2|0.0051601382488479|0.15146368663594|11.539999961853|2021-02-21|-0.34568|2021-02-28|0.88406|2021-02-07
2024-03-03 23:00:36|WEEKLY|10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP|-45343.887328904|126|1482.4081588314|0.4129|-1|1|0.41295|40800|-0.16466|74|-0.16466346153846|74|37.5|-0.13412|-0.0624|-0.20309675809164|-0.20309675809164|63.35803298|63.35803298|48.22695035461|0.333|0.333|0.19183|6|3|-0.0014549714285714|0.053950485714286|102700|2018-07-15|-0.15323|2018-07-22|0.15094|2019-08-18
2024-03-03 23:00:37|WEEKLY|10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP|-8.2837830963527|23|0.50002147568809|0.1821|-1|1|0.18214|6.87|-0.03903|11|-0.039029079626481|11|52|-0.05826|0.13486|-0.033408661052436|-0.033408661052436|81.956197015035|81.956197015035|18.821917494682|0.5|0.5|0.2883|8|1|-0.0015457305936073|0.092665799086758|60|2015-12-27|-0.17763|2018-08-19|0.68761|2022-12-11
2024-03-03 23:00:38|WEEKLY|10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|-5.5658120670341|22|0.41216920860352|-0.0228|-1|1|-0.02277|4.94|0.14545|20|0.14544975898562|20|41.6|0.14712|0.34044|0.23979873138556|0.30283064367835|147.11355895221|183.29665723634|60.177856956978|0.6|0.5|0.2907|20|9|0.0017501875732708|0.093218862837046|15.636399269104|2020-01-19|-0.56036|2013-02-24|0.31925|2020-06-07
2024-03-03 23:00:39|WEEKLY|10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|0.61427069296|3|0.063909767105984|-0.045|1|1|-0.04502|0.806|-0.36136|21|-0.36135696316911|21|41.26|0.1584|0.22315|0.26409313851045|0.30191208365288|324.45256407528|297.85135743698|9.474550337009|0.522|0.348|0.27574|23|11|-0.00066007360672976|0.091663932702419|31.409999847412|2007-10-14|-0.22905|2008-10-05|0.28901|2008-12-14
2024-03-03 23:00:39|WEEKLY|10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP|-1.539318103278|31|0.16184638330069||0|0|0.20144|1.11|0.39899|34|0.39899014644272|34|55.75|0.28859|0.38502|0.32285673777687|0.041339047778681|180.38075299646|95.64754731|5.3442464604771|0.75|0.5|0.55996|4|2|-0.0063250988142292|0.16019699604743|22.799999237061|2019-05-12|-0.23944|2023-03-12|0.42636|2023-01-08
2024-03-03 23:00:41|WEEKLY|10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|-646.6657938587|6|41.137937884163|-0.1664|-1|1|-0.16638|623|0.1994|46|-0.18608208914587|24|25.96|0.01209|0.1885|0.03220909997264|0.088599966208903|42.049225395545|175.7380521822|15653.266256643|0.519|0.385|0.21305|52|11|0.0071455350553506|0.061568007380074|696.96997070312|2022-06-05|-0.55436|2003-04-06|1.56626|2003-11-16
2024-03-03 23:00:42|WEEKLY|10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP|7.0970893644599|60|0.52688583764501|0.1429|1|1|0.14286|8.16|-0.11869|13|-0.11869217662864|13|41.55|0.49358|0.88232|1.5956079398951|2.9560867186517|1357.6953794343|761.09100392473|213.05483054726|0.545|0.273|0.22835|11|5|0.0032726937984496|0.076690523255814|80|2016-06-12|-0.20328|2014-06-15|0.55046|2014-05-11
2024-03-03 23:00:43|WEEKLY|10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|-1.7932948494151|41|0.14854282261711||0|0|0.50342|1.45|0.00203|24|0.0020341134356121|24|47|0.09132|0.14301|0.21308557748118|0.21308557748118|262.38986407225|262.38986407225|50|0.375|0.375|0.17497|16|3|0.00013369949494949|0.055002702020202|18.680000305176|2019-03-31|-0.225|2023-08-20|0.36226|2022-11-20
2024-03-03 23:00:44|WEEKLY|10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|4.5754634640521|12|0.59484555648744|0.108|1|1|0.10801|6.36|-0.17427|25|-0.17427179141981|25|38.27|0.07025|0.15771|0.11376594726731|0.17888911406771|182.33110190525|295.44081773835|32.448979641486|0.61|0.317|0.30074|41|20|0.0024416329113924|0.11214735443038|33.5|1997-07-27|-0.51452|2019-08-18|0.55056|2008-11-30
2024-03-03 23:00:45|WEEKLY|10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|43.946409844305|35|3.6761962099387|0.7496|1|2|0.69442|58|-0.12971|36|-0.12970705464711|36|33.83|-0.01715|0.04128|0.064370689393611|0.086476818197174|210.47178275256|225.58388202242|516.01424538312|0.69|0.448|0.2063|29|13|0.0029289950738916|0.07149836453202|58.849998474121|2024-03-03|-0.2827|2009-01-25|0.32|2009-02-01
2024-03-03 23:00:47|WEEKLY|10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP|6.2663804559811|44|0.98120652738864|1.9543|1|1|1.95427|9.69|||-0.12970705464711|36|61|0.21515|0.25015|0|0|100|100|56.683227887117|0|0|0.42536|3|1|0.0025639380530973|0.13798305309735|19.470951080322|2019-12-15|-0.41743|2020-03-22|0.41215|2020-04-12
2024-03-03 23:00:47|WEEKLY|10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|428.40194844737|38|54.64102125322|2.0674|1|2|1.852|613.75|0.54163|97|0.64662273317414|52|45|0.19294|0.32324|0.31295630784502|0.41784358614074|1813.2157877718|1448.9549459006|240.99815620717|0.593|0.37|0.31454|27|12|0.0031161821086262|0.10043937699681|2168.8000488281|2013-03-17|-0.35372|2013-07-28|0.53176|2010-08-22
2024-03-03 23:00:48|WEEKLY|10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP|20.517324873784|31|0.99140729403313|0.1619|1|1|0.16188|22.25|0.3711|113|-0.22813687771725|7|34.9|0.00609|0.06245|0.051852053092985|-0.0054221517115014|131.76275028428|89.601672871874|192.47404145629|0.429|0.238|0.19129|21|8|0.0021414809960682|0.060994233289646|50.033653259277|2020-08-16|-0.211|2010-02-07|0.54431|2016-08-28
2024-03-03 23:00:49|WEEKLY|10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP|-1.5898230405468|11|0.17827434446475|0.0636|-1|1|0.06364|1.03|0.13888|9|0.13888026197947|9|36.5|-0.20304|6.0E-5|0.27900126301285|0.23360607816317|207.22299146692|151.28084704|99.038462420187|0.5|0.333|0.42942|6|2|0.0042534061135371|0.12846755458515|4.0799999237061|2020-07-12|-0.33456|2020-03-22|0.49383|2023-10-22
2024-03-03 23:00:50|WEEKLY|10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP|633.5428062691|82|34.594068645975|0.9527|1|2|0.9184|740|-0.20959|22|-0.20958596389279|22|41.57|-0.03741|0.03381|0.012249972963115|-0.033297772053224|92.184016028805|73.246053487895|154.16666666667|0.429|0.286|0.13273|21|7|0.0010291194968553|0.044915828092243|1105|2013-05-19|-0.25952|2015-10-11|0.19059|2021-11-28
2024-03-03 23:00:52|WEEKLY|10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP|-3686.8404856051|35|361.94400649539|0.2733|-1|1|0.27333|2725|-0.59677|45|-0.59677419354839|45|59|0.02453|0.07709|-0.59677419354839|-0.59677419354839|40.323|40.323|10.990783874806|0.25|0.25|0.47758|4|2|-0.0044215555555556|0.12988844444444|41180.1015625|2019-03-24|-0.25736|2020-03-15|0.48404|2021-01-10
2024-03-03 23:00:52|WEEKLY|10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP|3844.9990036304|22|660.72479611543|0.2027|1|2|0.10888|4685|-0.31446|40|-0.31445993031359|40|34.32|-0.01987|0.10676|-0.23998595859546|-0.29216652779462|13.443402253504|34.82180523975|196.02510460251|0.316|0.158|0.27823|19|5|0.0036930757800892|0.098214992570579|23650|2020-08-30|-0.25075|2020-03-22|0.48881|2020-08-30
2024-03-03 23:00:53|WEEKLY|10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|385.44444226591|17|46.940000588205|2.4446|1|2|2.05455|504|-0.31393|3|-0.31392694063927|3|28.86|0.24689|0.38733|0.69661672892589|1.1328021927057|431.26250970746|1446.0836114426|1830.0652986393|0.476|0.333|0.31091|21|6|0.0082326045016077|0.10648946945338|615|2021-04-11|-0.31068|2021-04-18|0.368|2020-09-06
2024-03-03 23:00:54|WEEKLY|10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|4.5003436825953|1|0.36155211851724||-1|0|0|5.7|-0.2809|19|0.059523812226968|40|40.92|-0.03811|0.04497|0.011580300503004|0.11525946556468|82.300108036003|150.27372389726|120.76271319143|0.615|0.385|0.24151|13|5|0.0016087781954887|0.081612293233083|9.75|2018-06-03|-0.19574|2020-01-12|0.24909|2018-08-26
2024-03-03 23:00:55|WEEKLY|10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP|-0.93497430505102|79|0.084933020662596||0|0|0.72628|0.75|-0.41845|4|-0.41844641327694|4|27.83|-0.06418|0.11336|0.032341107165926|0.25611262324914|65.66024097948|112.27811385|47.448205375882|0.5|0.333|0.31428|6|2|0.00097457142857143|0.12874624489796|5.210000038147|2021-05-30|-0.29255|2021-06-20|0.6|2022-11-20
2024-03-03 23:00:56|WEEKLY|10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP|-8595.5264112792|33|705.25312614677||0|0|-0.07094|7850|-0.07026|26|-0.070256061986543|26|40.25|-0.07824|0.06002|0.092573714728136|0.2349194564768|91.441187767191|236.3937707066|44.12095323741|0.625|0.313|0.30317|16|5|0.0013244970414201|0.097796153846154|41950|2018-01-21|-0.51866|2011-05-01|0.51239|2019-01-20
2024-03-03 23:00:57|WEEKLY|10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP|3.5144585490627|20|0.45684714713352|1.0804|1|2|0.98361|4.84|-0.46108|32|0.074066989970299|17|43.82|0.04709|0.13743|0.048120199699981|0.11002396689821|98.527238873106|171.70035070096|99.793819541416|0.706|0.471|0.28854|17|9|0.0020732068062827|0.091353311518324|6.6900000572205|2009-10-18|-0.35016|2011-04-03|0.35088|2012-07-01
2024-03-03 23:00:58|WEEKLY|10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP|-0.71034556026106|146|0.11452507853234||0|0|0.97862|0.44|0.47751|28|0.4775086358293|28|16|0.15609|0.21152|0.4775086358293|0.4775086358293|147.751|147.751|3.6814496003753|0.5|0.5|0.25773|2|1|-0.012488587570621|0.16237898305085|30.795198440552|2021-02-28|-0.28958|2022-11-13|0.44737|2024-01-07
2024-03-03 23:00:59|WEEKLY|10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP|708.46400925925|77|68.678663580248|1.4987|1|1|1.4987|962|-0.3444|10|0.073970274572686|48|32.48|0.00998|0.11872|0.040678392247993|0.31135759360563|33.413737260708|403.85904907284|2041.1626950945|0.619|0.333|0.29392|21|10|0.0063016094986807|0.092973957783641|994|2024-03-03|-0.2347|2011-08-21|0.39848|2009-07-19
2024-03-03 23:00:59|WEEKLY|10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP|6969.0280838074|11|429.52400461627|0.3434|1|2|0.27365|8148.7002|-0.30257|6|-0.1825305093278|44|25.91|-0.04133|0.00529|-0.045740294360248|-0.088861966800389|57.388630158978|55.983633398809|112.57598785989|0.348|0.261|0.17207|23|7|0.0011077392739274|0.058345412541254|9520|2012-12-30|-0.21353|2020-03-22|0.19636|2017-12-24
2024-03-03 23:01:01|WEEKLY|10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP|-0.33145910599231|49|0.028133958395002|0.4615|-1|1|0.46154|0.28|||-0.1825305093278|44|47.5|0.14709|0.18104|0|0|100|100|10.108303361736|0|0|0.45328|2|1|-0.012891818181818|0.12476013986014|2.789999961853|2021-06-13|-0.17949|2023-02-26|0.37037|2022-12-11
2024-03-03 23:01:02|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
2024-03-03 23:01:02|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
2024-03-03 23:01:03|WEEKLY|10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP|1.9775512879044|57|0.23304994255919|0.491|1|2|0.41848|2.61|0.62218|93|-0.19711778703508|13|37.4|0.03465|0.09596|0.21744484005905|0.3314763611325|141.63641465712|149.34130016|165.18986229139|0.8|0.4|0.31848|5|2|0.0048218518518519|0.11606839506173|7.4099998474121|2021-02-07|-0.33721|2021-07-25|0.41115|2020-08-09
2024-03-03 23:01:04|WEEKLY|10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP|-3.2901975745545|54|0.34040336820864||0|0|0.53422|2.45|-0.32564|8|-0.32564101278743|8|43|0.24201|0.42112|0.42990717041351|0.42990717041351|147.37868056|147.37868056|27.222222752041|0.5|0.5|0.38127|4|1|-0.0014717333333333|0.13248306666667|43.950000762939|2020-09-06|-0.2554|2023-06-25|0.53409|2023-07-16
2024-03-03 23:01:06|WEEKLY|10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|6.3515876952588|11|0.59280406025451|0.0844|1|1|0.08442|8.35|-0.24797|12|0.048390344230829|19|37.91|0.12716|0.21943|0.24363987422591|0.44092901756405|517.86643308116|638.00394385907|92.572061615393|0.652|0.348|0.28291|23|11|0.002019693877551|0.095857698412699|17.404430389404|2020-01-26|-0.37171|2020-03-22|0.34419|2020-06-07
2024-03-03 23:01:07|WEEKLY|10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|0.3940953882368|15|0.039204634219649|-0.0031|1|2|-0.07865|0.41|0.88277|171|2.7843142358171|17|35.24|0.02917|0.15991|0.25950278078928|0.27282082783706|267.56829011223|181.92546891206|43.944264100826|0.571|0.429|0.33654|21|10|0.0021847082228117|0.10016013262599|7.1592388153076|2020-08-09|-0.44|2012-12-30|0.92857|2013-01-06
2024-03-03 23:01:07|WEEKLY|10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP|-0.26810328025385|83|0.033570623553201||0|0|0.72969|0.173|-0.75385|22|-0.75384615031925|22|33.17|-0.09375|-0.03752|-0.36849542895458|-0.43313533793805|16.621355361726|21.8477817|1.2200281328873|0.5|0.333|0.54101|6|2|-0.010334270462633|0.14336056939502|15.340000152588|2018-11-04|-0.36719|2023-02-19|0.5102|2023-08-06
2024-03-03 23:01:08|WEEKLY|10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|-0.13269382776371|50|0.015700076121111||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|-0.001956953125|0.097720013020833|3.3099999427795|2013-01-27|-0.47851|2016-08-21|0.67241|2022-12-11
2024-03-03 23:01:09|WEEKLY|10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|19.499597599072|25|0.83680055871181|0.4046|1|2|0.35287|23.08|-0.10349|16|0.19129967361105|104|19.11|-0.38819|0.15958|0.0021708516779805|0.050947914919426|94.405873772031|141.08644887478|184.46291375398|0.351|0.216|0.15708|37|8|0.0095545143638851|0.028656456908345|31.055999755859|2013-06-23|-0.58944|2015-03-22|1.38151|2016-12-18
2024-03-03 23:01:11|WEEKLY|10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP|-5.1014293129043|4|0.41326234474137||0|0|-0.20876|4.69|0.08981|30|-0.13987475608137|11|26|0.05365|0.13217|-0.073079870598393|-0.15452270587775|77.88019924675|71.46218079|36.604878495379|0.5|0.333|0.31002|6|2|-0.0036747169811321|0.11863056603774|15.495032310486|2021-06-27|-0.26429|2022-11-13|0.16915|2023-04-16
2024-03-03 23:01:12|WEEKLY|10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP|139.76304122251|33|19.692477710253|0.5128|1|2|0.45671|183.4|0.31346|43|0.31345958669179|43|37.87|0.46669|0.73339|1.2178219296847|1.6445151871621|3637.4204086846|4301.2509396422|18848.920430004|0.533|0.4|0.27705|15|4|0.010996583333333|0.097747966666667|222.5|2024-02-18|-0.31329|2013-12-08|0.43501|2021-04-04
2024-03-03 23:01:13|WEEKLY|10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP|-12.027756380595|17|0.91151116443329|-0.1038|-1|1|-0.10377|11.7|-0.05357|24|-0.053571378394048|24|34.5|-0.15209|-0.03501|-0.014623907343407|0.012288892287894|73.887862357916|89.680619441578|194.99999682109|0.583|0.5|0.29952|12|5|0.0039430465116279|0.091407418604651|29.5|2017-01-01|-0.24837|2020-03-15|0.41709|2016-05-15
2024-03-03 23:01:13|WEEKLY|10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP|-492.06473432073|32|35.651630146805|0.0075|-1|1|0.00752|396|-0.18583|15|-0.18583449839793|15|33.06|-0.08214|0.12057|0.16815459060229|0.25932308477941|150.77395372447|208.06581035312|3.8938053097345|0.611|0.389|0.46197|18|7|0.0024969808306709|0.15483067092652|16860|2011-04-10|-0.81739|2012-04-22|1.14841|2020-09-20
2024-03-03 23:01:14|WEEKLY|10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|40.760157867389|9|2.4709524261603|-0.0237|1|1|-0.02371|45.3|0.89082|160|37.642818497601|45|47.27|2.23667|3.73815|5.3313691196246|9.384872945323|-97.590854251942|3400.9976839554|309.21501990868|0.636|0.364|0.25705|11|6|0.007135625|0.10292053030303|770|2020-10-18|-0.39176|2020-03-15|1.06509|2020-07-26
2024-03-03 23:01:16|WEEKLY|10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|-0.30797514776714|40|0.024263290283961||0|0|0.38734|0.242|-0.33098|8|-0.33097750840033|8|34.07|0.04625|0.13069|0.059346855643943|0.20898566473303|88.885307161721|196.9059328808|17.728937509006|0.5|0.357|0.35319|14|4|-0.00037515503875969|0.11760364341085|3.0347580909729|2021-02-21|-0.21177|2014-07-13|0.41714|2021-02-07
2024-03-03 23:01:17|WEEKLY|10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|-0.53808998859426|37|0.025335875307325|0.0556|-1|1|0.05556|0.51|-0.05263|28|-0.052631529414421|28|34.27|-0.0719|-0.00418|-0.064824627885732|-0.034389396716073|32.436683980027|76.543340859648|26.701570647951|0.545|0.318|0.22189|22|9|-0.00056244303797468|0.069026126582278|3.8199999332428|2009-06-14|-0.18634|2015-08-23|0.39394|2009-06-14
2024-03-03 23:01:18|WEEKLY|10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP|9.7022205008713|40|0.91068061337552|0.0921|1|1|0.09213|12.21|0.14877|15|0.14877297439099|15|34.52|0.05402|0.16166|0.035846863353778|0.1397950194221|60.780393161509|160.99888874392|67.495853704569|0.619|0.381|0.26665|21|8|0.0030117931937173|0.089414633507854|30.590000152588|2009-06-14|-0.76396|2011-09-25|0.35773|2009-06-07
2024-03-03 23:01:19|WEEKLY|10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP|6.0315210988699|78|0.74774062301858|-0.2266|1|1|-0.22664|6.62|0.88495|69|1.7969924984553|87|65.2|0.5864|0.627|1.065512419387|1.7969924984553|798.52533707373|279.699|8.7197050121465|0.6|0.2|0.52262|5|4|-0.00021406947890819|0.15054193548387|148.75999450684|2020-03-01|-0.45559|2021-07-25|0.80313|2022-02-13
2024-03-03 23:01:19|WEEKLY|10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|-0.071731786964847|102|0.010577262619639|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|-0.0032343401759531|0.091983695014663|2.2400000095367|2009-12-13|-0.55|2023-08-13|0.43158|2015-04-12
2024-03-03 23:01:21|WEEKLY|10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP|3.9740193197192|87|0.48391482477917|0.9847|1|1|0.98471|4.6|-0.35417|18|-0.12164215050916|34|34.64|0.1235|0.2756|0.27708714827729|0.43576217942579|422.75847863298|885.98430744177|3833.3333395422|0.487|0.333|0.26623|39|11|0.0050469102296451|0.090491621433542|7.6942558288574|2018-04-15|-0.28387|2008-10-12|0.70588|2005-10-02
2024-03-03 23:01:22|WEEKLY|10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP|-0.054510991113341|29|0.0061026709166721|0.507|-1|1|0.50704|0.035|-0.58667|29|-0.58666668984624|29|46|-0.05558|0.19285|0.29280858937598|0.40522641554677|84.373107587124|100.07010411927|29.166667442768|0.417|0.333|0.34321|12|5|0.0010607586206897|0.098116793103448|0.73000001907349|2016-05-22|-0.47423|2018-11-18|0.5625|2020-07-05
2024-03-03 23:01:23|WEEKLY|10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP|2.3607266586689|14|0.65142442644741|2.3047|1|2|1.57923|4.72|0.17485|29|0.17485097093929|29|46.4|0.33832|0.68134|1.1447845168335|1.1447845168335|365.9328792|365.9328792|138.15594385361|0.4|0.4|0.4298|5|1|0.012222816326531|0.18275579591837|25.128833770752|2020-10-18|-0.29887|2021-01-24|1.67532|2022-12-18
2024-03-03 23:01:24|WEEKLY|10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP|-1.1379998145122|282|0.082166606108969||0|0|0.99679|0.86|-0.02797|34|-0.26588257611363|11|28.17|7.43357|8.02238|-0.056556932868567|-0.14306053131507|60.605889022814|52.562954250664|5.6765678941221|0.583|0.333|0.3028|12|5|0.075165234248788|0.12565457189015|400|2018-06-10|-0.36596|2022-03-13|51.18447|2018-04-01
2024-03-03 23:01:25|WEEKLY|10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP|-0.42820912446358|190|0.05791258585549||0|0|0.94444|0.25|-0.17142|8|-0.17142405068629|8|42.5|-0.02591|0.06783|0.078984043549334|-0.0076620046589579|126.75320596912|94.668244532251|4.8262549861934|0.667|0.5|0.38459|6|3|-0.0043036486486486|0.10504459459459|13.5|2015-04-12|-0.4585|2021-10-31|0.33648|2014-08-24
2024-03-03 23:01:26|WEEKLY|10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP|-3624.2760944699|20|289.75869815663||0|0|0.16923|2700|1.4214|5|1.4213967951036|5|39.03|0.01238|0.29214|0.23923022959754|0.39572611179179|326.25772980919|829.02276666784|70.940620073568|0.471|0.294|0.40345|34|11|0.0060119093610699|0.13595544576523|26200|2018-05-06|-0.67131|2022-06-19|3.42697|2023-09-17
2024-03-03 23:01:27|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
2024-03-03 23:01:28|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
2024-03-03 23:01:29|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
2024-03-03 23:01:29|WEEKLY|10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|-18.405876091182|55|1.0012555493642||0|0|0.08443|16.7|-0.077|8|-0.076998191689832|8|32|0.17078|0.2493|0.04019491898713|0.13538289094912|96.917296752652|231.5265899483|3036.3637092685|0.591|0.409|0.21429|22|7|0.0057636411609499|0.07020944591029|22.752000808716|2022-03-27|-0.23478|2020-03-29|0.48684|2010-08-08
2024-03-03 23:01:31|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
2024-03-03 23:01:32|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
2024-03-03 23:01:33|WEEKLY|10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER|25831.530352132|1|1306.1565492893||0|0|0|30850|0.43844|55|-0.13850636969238|5|40|0.34373|0.44339|0.4345852917966|0.67027250764965|2416.0276942897|1523.1138288593|1219.3675889328|0.667|0.381|0.23191|21|8|0.0044956666666667|0.070416988095238|44198.5|2021-10-24|-0.22098|2008-10-12|0.27124|2022-12-04
2024-03-03 23:01:34|WEEKLY|10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER|34.693364174759|26|3.6009155657679||0|0|0.18931|38.95|0.03897|18|0.038965425736318|18|35.86|-0.05384|0.00942|0.093235265345388|0.17029070282135|127.08404079754|147.41731042437|332.90599485391|0.571|0.429|0.2336|7|2|0.0060611231884058|0.086670507246377|49.549999237061|2021-11-21|-0.15125|2022-09-25|0.31055|2022-03-13
2024-03-03 23:01:34|WEEKLY|10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER|-48543.891075654|26|2388.3155313839|0.2343|-1|1|0.23435|45250|0.02102|5|0.021024530479445|5|34.4|0.00355|0.11858|0.20055437635666|0.20055437635666|232.60951896996|232.60951896996|220.00194476857|0.45|0.45|0.17778|20|5|0.0021986956521739|0.060738653576438|129689|2021-04-25|-0.25904|2011-07-10|0.2081|2022-11-20
2024-03-03 23:01:36|WEEKLY|10931|50473|/equities/banca-transilv|MSCI_FRONTIER|23.42813898486|69|0.84395368442902||0|0|0.35246|26.4|7.46551|1|7.4655107598263|1|37.38|2.67784|3.72195|0.038675794145306|0.73770684062473|-5552.7764807189|1534.9569169216|879999.97963421|0.5|0.353|0.29801|34|12|0.014093868558626|0.062368693054518|26.420000076294|2024-03-03|-0.54622|2009-01-11|9.25943|2022-08-21
2024-03-03 23:01:37|WEEKLY|10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|-9.5555547115021|4|0.377574719364||0|0|-0.07143|9|-0.09636|3|-0.096358431352313|3|45.36|-0.01154|0.01994|0.037327119013616|0.027785277323593|124.69081788929|107.58895583038|123.28766801161|0.455|0.273|0.1169|22|8|0.00054612387612388|0.04298044955045|19.10000038147|2008-05-18|-0.10277|2020-03-22|0.21059|2012-10-28
2024-03-03 23:01:38|WEEKLY|10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER|80.205876440679|69|8.1379435453724|0.4646|1|1|0.46463|105.6|0.77563|55|0.77563316239319|55|36|0.20299|0.43511|0.77563316239319|0.77563316239319|177.563|177.563|249.94082479082|0.333|0.333|0.28589|3|1|0.00807125|0.11826676136364|148.39999389648|2021-11-07|-0.35|2022-03-06|0.23384|2022-07-31
2024-03-03 23:01:38|WEEKLY|10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|476.59107578846|41|11.75768092557|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|0.0019553320053121|0.029194747675963|520|2024-03-03|-0.13333|2003-03-16|0.14754|1996-09-08
2024-03-03 23:01:39|WEEKLY|10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER|-74452.652605203|19|2331.9945830643||0|0|-0.05147|71500|-0.07483|14|-0.074829931972789|14|28.88|-0.01913|0.05848|0.008572879822301|0.021590751123631|92.297110615292|106.06019889575|257.39794081647|0.625|0.417|0.12859|24|12|0.001971870604782|0.044297032348804|126346.296875|2018-01-07|-0.3243|2013-06-30|0.17044|2013-01-13
2024-03-03 23:01:41|WEEKLY|10936|958566|/equities/masan-group-corp|MSCI_FRONTIER|-76367.267901515|22|3721.662333409||0|0|0.03026|70500|-0.15563|10|-0.15563298490128|10|35.05|0.06092|0.15227|0.10734189540767|0.24732223180555|128.44524904932|372.88294613072|169.47115384615|0.65|0.45|0.2074|20|7|0.0022958864265928|0.06959175900277|164000|2011-09-18|-0.3871|2011-11-20|0.25879|2020-10-11
2024-03-03 23:01:42|WEEKLY|10937|101672|/equities/dangcem|MSCI_FRONTIER|551.57357664451|7|56.5854258075|0.9124|1|2|0.2745|686.7|0.01818|29|0.71875|86|28.33|-0.01515|0.07606|0.11049846038911|0.14709602274463|220.53553164198|231.0303061858|597.13044539742|0.5|0.375|0.12283|24|5|0.0037359183673469|0.041138469387755|763|2024-02-04|-0.20675|2015-01-11|0.53943|2024-01-21
2024-03-03 23:01:42|WEEKLY|10938|1076910|/equities/vinhomes|MSCI_FRONTIER|-48722.442087318|25|2376.2784272182||0|0|0.1297|43950|-0.06654|17|-0.066543438077634|17|34.5|-0.04028|0.01438|-0.053358896141553|-0.023022647447006|62.278350567749|83.851629962844|68.055125425828|0.75|0.5|0.2234|8|4|-0.0003245|0.0640321|90127|2021-08-22|-0.13101|2018-10-28|0.21702|2022-12-04
2024-03-03 23:01:43|WEEKLY|10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|14.615934733827|45|0.91135489798964|0.3396|1|2|0.27612|17.1|0.10744|51|0.10743795008894|51|34.48|0.01105|0.10471|0.11912918510271|0.19063865764902|190.03899949971|215.44173544695|363.82981011532|0.571|0.381|0.26428|21|9|0.00351078125|0.084850481770833|18.559999465942|2021-10-31|-0.35229|2022-03-06|0.40541|2009-08-02
2024-03-03 23:01:44|WEEKLY|10940|13388|/equities/bank-muscat|MSCI_FRONTIER|-0.2769377650565|21|0.0054792553764625|0.0261|-1|1|0.02612|0.261|-0.06294|2|-0.062937083340627|2|25.27|0.09798|0.15341|0.18713846555418|0.26026987051797|2803.0331934205|3059.3642532546|241.66666724156|0.564|0.4|0.11593|55|18|0.0016156879432624|0.039547354609929|1.317999958992|2008-01-20|-0.47581|2017-09-03|0.23358|2009-03-22
2024-03-03 23:01:46|WEEKLY|10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|209.63311475768|7|3.4313036418389|0.0099|1|2|-0.0205|215|-0.04574|25|-0.0023764259244513|3|39.14|0.07604|0.11549|0.19237365512368|0.34694231905312|480.73335237373|550.40234009098|452.91762054186|0.571|0.333|0.11717|21|9|0.002308768115942|0.037665157004831|278.66799926758|2018-01-28|-0.28153|2008-08-24|0.16472|2010-09-26
2024-03-03 23:01:47|WEEKLY|10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|-115.61767983874|95|0.0058937882064281||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|0.0059592632850242|0.07993268115942|187.89999389648|2021-11-21|-0.33832|2008-11-30|0.524|2008-06-08
2024-03-03 23:01:48|WEEKLY|10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER|-19521.757796854|23|1261.3531060672|-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|0.00071540322580645|0.065647069892473|94351|2021-07-04|-0.30134|2022-11-13|0.22803|2021-05-02
2024-03-03 23:01:48|WEEKLY|10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER|-265.38137440838|2|17.860459662005||0|0|0.18909|200.7|-0.02052|8|-0.020515583182676|8|17.79|-0.07668|0.01488|0.0090278494519275|0.0090278494519275|98.561490325151|98.561490325151|184.29751527648|0.357|0.357|0.10037|14|0|0.0033654|0.03010868|319.79998779297|2024-02-04|-0.18957|2020-03-15|0.28558|2019-05-26
2024-03-03 23:01:49|WEEKLY|10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER|0.55181266801435|54|0.020729108198224|0.2912|1|1|0.29123|0.6185|-0.17888|16|-0.12316337005399|8|28.18|-0.02726|0.04196|0.049298675733942|0.2044912372658|89.746680140854|515.61199252586|1530.9406395253|0.59|0.333|0.17476|39|16|0.0035537586805556|0.059785138888889|0.65499997138977|2006-02-05|-0.33945|2008-10-12|0.42327|2001-09-16
2024-03-03 23:01:51|WEEKLY|10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER|82860.765537525|7|3946.4114874918||0|0|0.05076|97300|-0.12934|15|-0.12934441871645|15|35.76|0.03275|0.1002|0.012121761234132|0.063801821439434|101.99868838947|134.65751450731|636.15560640732|0.524|0.286|0.18079|21|6|0.0033520079260238|0.059069062087186|107100|2023-07-23|-0.15976|2020-03-15|0.21922|2015-07-05
2024-03-03 23:01:52|WEEKLY|10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|-48.874096031727|3|3.658255970528|-0.0692|-1|1|-0.06923|41.7|0.95|64|0.95|64|30.71|0.01561|0.0743|0.13581325767283|0.1805539490704|304.95020937271|327.88797298405|431.23061462189|0.542|0.417|0.19343|24|10|0.0031993369418133|0.062065548037889|57|2018-01-28|-0.25307|2016-01-17|0.3087|2015-04-05
2024-03-03 23:01:53|WEEKLY|10948|101707|/equities/nestle-nig|MSCI_FRONTIER|-1178.8630100437|27|77.954336681227||0|0|0.18182|900|0.06504|91|0.065042291407757|91|18.22|-0.04914|0.12398|0.19733471514505|0.21958683187776|881.52447558803|1020.8146321441|463.32046332046|0.432|0.405|0.12887|37|3|0.0032019857142857|0.038563485714286|1654.8000488281|2021-01-10|-0.20667|2022-11-27|0.20996|2020-11-01
2024-03-03 23:01:53|WEEKLY|10949|101753|/equities/zenithbank|MSCI_FRONTIER|-44.297349014978|4|3.4157832593058|0.0366|-1|1|0.03663|35.5|-0.12157|16|-0.12156864241058|16|28.38|-0.04653|0.0273|-0.049838878986885|-0.01919346135622|34.712956104138|66.863728311707|337.4524567991|0.577|0.385|0.1893|26|12|0.0030302429149798|0.064828245614035|47.349998474121|2024-01-14|-0.36702|2020-03-15|0.3254|2015-04-05
2024-03-03 23:01:54|WEEKLY|10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER|-37253.610841765|110|734.53694725511||0|0|0.77355|35100|13.16042|80|13.160423899141|80|41.5|2.84673|8.01718|13.160423899141|13.160423899141|1416.042|1416.042|910.03370495204|0.5|0.5|0.36331|2|0|0.018118385416667|0.0820353125|251818|2022-01-02|-0.33728|2022-05-22|0.60445|2020-07-05
2024-03-03 23:01:56|WEEKLY|10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|130.18076218321|5|4.6239240479032|-0.0628|1|1|-0.06277|131.4|0.1143|40|1.8000212416087|69|31.19|-0.02583|0.06112|0.095938578634952|0.20696775823438|131.94114130995|207.65599329881|205.31249046326|0.619|0.381|0.20966|21|9|0.0021075417298938|0.065402837632777|255.39999389648|2021-10-10|-0.19149|2012-02-05|0.24668|2020-01-26
2024-03-03 23:01:57|WEEKLY|10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER|47.876755310371|25|1.8062762874523|0.1274|1|1|0.12742|49.55|-0.14304|4|-0.095294099695542|10|24.43|-0.03331|0.00609|-0.0091474759496306|-0.017323628001603|78.450574963757|79.706772812411|145.30792215332|0.667|0.429|0.11737|21|10|0.001204990689013|0.03795852886406|53.900001525879|2024-02-11|-0.17168|2018-12-23|0.09814|2022-11-13
2024-03-03 23:01:57|WEEKLY|10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER|17.333429200703|34|0.63552352347156||0|0|0.41074|19.44|-0.14833|16|-0.12152268418411|15|28.02|0.07542|0.13101|0.094599098710941|0.22550601304141|228.80247206622|905.44057976105|1230.3797472175|0.683|0.415|0.1684|41|20|0.0034283248730965|0.057673062605753|30.10000038147|2007-08-12|-0.42|2001-03-25|0.33721|2005-08-07
2024-03-03 23:01:58|WEEKLY|10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER|30133.014385224|49|1913.9952049255|0.7372|1|1|0.73721|37350|3.41514|97|3.4151410918971|97|28.86|0.13867|0.21942|0.34275214504622|0.44726672529628|1418.5568846569|877.67248082|367.70858971203|0.517|0.345|0.24577|29|10|0.0033566666666667|0.077827570621469|51268.19921875|2021-12-05|-0.26033|2022-06-19|0.27078|2008-08-24
2024-03-03 23:01:59|WEEKLY|10955|1056075|/equities/vincom-retail|MSCI_FRONTIER|21741.896363868|1|1627.7012120441||0|0|0|26650|0.0566|64|0.056603773584906|64|36.33|-0.11364|-0.025|0.054742819392692|-0.0025252693435632|115.92950620608|99.146061|77.531783667413|0.333|0.222|0.23346|9|3|0.00061917431192661|0.073859785932722|48764|2018-01-21|-0.15702|2020-03-22|0.22051|2020-04-12
2024-03-03 23:02:01|WEEKLY|10956|13240|/equities/bcp|MSCI_FRONTIER|280.44219624689|38|8.8359335671171|0.2529|1|2|0.21774|302|0.09818|68|0.21792086747977|43|46.9|0.0817|0.1128|0.078226413547512|0.24525845482048|176.13488854985|227.23652614966|770.40814827105|0.476|0.19|0.11625|21|9|0.0023502446183953|0.034000244618395|338.89999389648|2017-01-15|-0.15758|2023-01-08|0.19422|2006-12-17
2024-03-03 23:02:02|WEEKLY|10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|-83.204286938989|24|2.0459865222215||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|0.0047084027777778|0.078098293650794|4133.2998046875|2008-06-15|-0.6|2010-10-24|2.31803|2011-09-11
2024-03-03 23:02:03|WEEKLY|10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|1570.5620322956|40|52.979322568142|0.2218|1|2|0.1585|1725|0.17278|66|-0.057591623036649|17|7.43|0.01387|0.03704|0.023229865551167|0.044749333091945|944.49839987506|1860.8533289666|845.58823529412|0.636|0.396|0.04407|187|12|0.0020951294611617|0.034113911826452|2000|2022-01-23|-0.16809|2009-01-11|0.16883|2008-12-28
2024-03-03 23:02:03|WEEKLY|10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER|-4.7501544647556|5|0.095051516862098|0.0044|-1|1|0.00444|4.48|-0.01099|18|-0.010989052448102|18|27.77|0.02694|0.07806|0.11066417870197|0.16429862315762|785.6580829134|861.84147936144|292.81046423838|0.589|0.393|0.09762|56|19|0.0011750416933932|0.036012880051315|26.329999923706|2005-11-13|-0.13011|2006-01-29|0.21951|2014-01-26
2024-03-03 23:02:04|WEEKLY|10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER|93981.22685332|18|3365.6319440039|-0.03|1|1|-0.03005|103300|-0.04101|52|-0.041009463722397|52|38.44|0.10283|0.14176|0.16638779232978|0.24701295692034|156.75527655177|169.55498215462|138.34018561423|0.444|0.333|0.14809|9|5|0.0015571349862259|0.049870826446281|185896|2018-04-08|-0.16183|2020-03-15|0.12733|2018-01-21
2024-03-03 23:02:06|WEEKLY|10961|13250|/equities/cosumar|MSCI_FRONTIER|-209.91179504853|4|7.3801841443036|-0.0374|-1|1|-0.03743|194|-0.10335|28|-0.10334742412355|28|7.23|-0.00018|0.02916|0.021897749877553|0.040508502929573|816.37055892597|2551.4084759489|404.16666666667|0.68|0.505|0.04344|194|11|0.0016681494661922|0.030109722419929|293.89999389648|2021-06-20|-0.33333|2013-04-28|0.17391|1999-06-20
2024-03-03 23:02:07|WEEKLY|10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER|263.52373341312|42|8.3670888622926|0.2318|1|2|0.21309|290.05|0.09603|63|0.4144385026738|92|39.56|0.11299|0.15006|0.15871478463652|0.30694463969623|236.95971573407|271.83078402114|371.85895870893|0.778|0.444|0.12964|9|6|0.0037694206549118|0.039819823677582|295|2022-01-16|-0.16204|2023-01-08|0.17009|2017-01-08
2024-03-03 23:02:08|WEEKLY|10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|0.50211670604017|17|0.0046277655274792|0.042|1|2|0.03414|0.515|0.07477|14|0.074767824697798|14|21.23|0.01968|0.06397|0.055687000804501|0.062860429368664|561.5238291251|400.89131210592|211.9341498679|0.565|0.406|0.05448|69|20|0.00078573261309926|0.019098615800135|0.98000001907349|2005-05-08|-0.19647|1999-03-14|0.1811|2006-08-20
2024-03-03 23:02:09|WEEKLY|10964|13266|/equities/label-vie|MSCI_FRONTIER|-4563.2592656416|18|152.00981531154||0|0|-0.02326|4400|-0.09193|13|-0.091934117155285|13|32.21|-0.01594|0.03471|0.010052440809872|0.054737659287889|94.863740830547|137.08621262585|371.62162162162|0.625|0.375|0.12552|24|6|0.0021852151898734|0.036770683544304|5500|2022-01-23|-0.12003|2013-03-10|0.21843|2013-03-17
2024-03-03 23:02:09|WEEKLY|10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER|176.53468670916|77|5.9550403628986|0.3091|1|2|0.2619|185.5|-0.14155|26|-0.14154646755236|26|1.8|-3.0E-5|0.02698|0.023642259965058|0.056304593419976|978397.62299546|624800004.88803|2218.8996126553|0.567|0.367|0.03961|831|10|0.0031783078880407|0.021255623409669|254.74000549316|2013-05-26|-0.28158|2020-05-17|0.443|2009-05-24
2024-03-03 23:02:11|WEEKLY|10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|20.235646586392|63|3.9274162367532||0|0|1.38136|28.1|0.65601|88|0.65601173054807|88|39.88|0.18459|0.26255|0.20070122653017|0.1947796855371|302.89320879994|177.9385114894|220.91194804694|0.471|0.294|0.23121|17|6|0.0029735945945946|0.080678972972973|34.099998474121|2024-03-03|-0.25234|2020-03-15|0.31288|2017-06-04
2024-03-03 23:02:12|WEEKLY|10967|42190|/equities/shb|MSCI_FRONTIER|-12602.527011307|29|595.49659705063|0.0083|-1|1|0.00833|11900|0.09624|54|0.096244331914631|54|41.06|0.05488|0.17793|0.26320864495981|0.43524947650116|143.91986843619|710.93632288393|315.25684568135|0.444|0.333|0.25935|18|7|0.0032570664928292|0.091010156453716|27016|2021-06-06|-0.17419|2022-05-15|0.3913|2020-03-01
2024-03-03 23:02:13|WEEKLY|10968|13415|/equities/omantel|MSCI_FRONTIER|1.0257127357577|15|0.026929078067198||0|0|0.01389|1.095|-0.125|27|0.025641014211255|22|32.55|0.05158|0.0797|0.082402461169494|0.087299983473038|328.51100867004|232.78766962013|53.940888869106|0.621|0.414|0.10666|29|13|-0.00017429018789144|0.037798100208768|2.4900000095367|2008-07-13|-0.16239|2008-12-28|0.14778|2005-08-14
2024-03-03 23:02:14|WEEKLY|10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER|-32108.49946794|12|1510.9223258276||0|0|-0.17897|31950|0.20982|53|0.20982142857143|53|25.18|-0.02332|0.03648|0.067232463030607|0.078739032584998|125.45086132017|136.70883378213|207.62932154926|0.5|0.464|0.1908|28|8|0.0021824301675978|0.064725684357542|36700|2022-02-13|-0.25323|2010-08-08|0.2359|2012-03-18
2024-03-03 23:02:14|WEEKLY|10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER|-25661.791109078|18|1469.8917941071|-0.2211|-1|1|-0.22105|23200|0.15655|22|0.15654869692452|22|41.5|0.05804|0.15258|0.11647431437065|0.1731776901738|177.83627346844|176.8097542263|326.67314829858|0.6|0.4|0.23099|10|5|0.0045877546296296|0.086969490740741|50704.19921875|2022-01-16|-0.23428|2020-03-15|0.28649|2015-11-08
2024-03-03 23:02:16|WEEKLY|10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER|23791.755292667|34|2013.7260709798|0.6511|1|2|0.53439|29000|3.81261|164|3.8126131880038|164|51.15|0.36122|0.63711|0.68354473645425|0.68354473645425|385.16136368397|385.16136368397|90.85497665967|0.462|0.462|0.18961|13|3|0.001773323782235|0.071731017191977|73220.8984375|2021-12-12|-0.42595|2014-02-16|0.25007|2012-12-30
2024-03-03 23:02:17|WEEKLY|10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|69.650305666971|80|2.1998981110097|-0.0507|1|1|-0.0507|74.9|-0.04365|40|0.82608685236072|67|35.67|0.05118|0.13879|0.013233482085161|0.044523093968502|87.934047269571|109.17130474166|264.01127708921|0.619|0.381|0.27112|21|9|0.0025055676328502|0.074411292270531|145.39999389648|2014-09-28|-0.18576|2011-01-23|0.29833|2010-09-05
2024-03-03 23:02:18|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
2024-03-03 23:02:19|WEEKLY|10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|-271.20865885882|107|2.5028873035246|0.2349|-1|1|0.23486|261.6|-0.0986|30|-0.098602676246059|30|34.56|0.02846|0.09283|0.10387630149872|0.10550155021296|182.06840026513|151.46347505406|159.51219884361|0.444|0.333|0.1716|18|6|0.0014289423076923|0.050123818681319|513.09997558594|2018-02-04|-0.13392|2011-08-07|0.24392|2011-03-13
2024-03-03 23:02:19|WEEKLY|10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|38.729161724569|7|1.3812514826292||0|0|0.12|42|0.15158|89|0.092140948605107|31|48.35|0.13065|0.18794|-0.0075717679240325|0.1248111733793|70.677667974431|139.76287096175|198.48771409673|0.471|0.235|0.20201|17|7|0.001861268115942|0.065231666666667|65.930152893066|2018-05-06|-0.22708|2020-03-01|0.2134|2020-04-05
2024-03-03 23:02:21|WEEKLY|10976|101738|/equities/uba|MSCI_FRONTIER|-30.963841646537|3|3.029613882179|0.0763|-1|1|0.07631|23|2.22321|58|2.2232104334173|58|33.45|0.11663|0.2274|0.2445557084251|0.41597339897114|166.94768612933|293.5540608135|323.94366632305|0.455|0.318|0.25751|22|8|0.0035464092140921|0.08234487804878|34|2024-01-21|-0.19481|2019-04-07|0.3424|2013-01-13
2024-03-03 23:02:22|WEEKLY|10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER|28449.885547726|61|1789.7978932973|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|0.0018184910179641|0.088221137724551|48360.69921875|2008-08-03|-0.2027|2012-05-20|0.30649|2008-12-07
2024-03-03 23:02:23|WEEKLY|10978|945709|/equities/electrica|MSCI_FRONTIER|10.416734906323|65|0.54028155831727|0.5165|1|1|0.51646|11.98|0.17833|56|0.17832517119629|56|33.85|-0.01509|0.02112|-0.017836961183316|0.013418093358301|88.213929010637|102.91659356772|106.48888481988|0.385|0.308|0.13199|13|6|0.00060444444444444|0.041172043650794|14.997405052185|2017-05-14|-0.15468|2018-12-23|0.15165|2022-11-20
2024-03-03 23:02:24|WEEKLY|10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|0.092941479208846|28|0.0021231383022717|-0.02|1|1|-0.02|0.098|-0.08602|5|-0.05819544941372|95|33.88|-0.07169|-0.03252|-0.047413298991778|-0.050396339133638|59.472711106664|71.703525555516|89.09090724366|0.588|0.353|0.12198|17|7|0.00013746268656716|0.033839187396352|0.11999999731779|2013-01-20|-0.10753|2014-10-19|0.14516|2015-10-11
2024-03-03 23:02:25|WEEKLY|10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER|-36127.209820437|22|1929.2619863661||0|0|-0.18475|34950|0.01375|44|0.013745704467354|44|58.75|0.24051|0.37126|0.45374416325392|0.69907537882318|621.12067528937|895.37853422034|300.32997124238|0.583|0.417|0.22307|12|4|0.0027196418732782|0.066850096418733|52272.69921875|2022-01-09|-0.20788|2010-11-21|0.29621|2022-12-04
2024-03-03 23:02:26|WEEKLY|10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER|-68567.851411658|43|3689.2838038861|0.6425|-1|1|0.64246|58600|-0.02375|64|-0.023748116292506|64|33.3|-0.07296|-0.00672|-0.054775373909701|-0.076596193753284|84.0424988854|84.98842|39.024520184867|0.3|0.2|0.19971|10|3|-0.00097386666666667|0.058364026666667|320481|2017-12-03|-0.48257|2023-09-17|0.39319|2016-12-18
2024-03-03 23:02:27|WEEKLY|10982|980211|/equities/green-flash-properties|MSCI_FRONTIER|628.97645348133|13|46.34118217289|0.2006|1|2|0.11919|770|0.12357|81|0.0064102564102564|63|35.64|-0.01754|0.02557|0.04038540429247|-0.0094375918561535|119.36539816565|89.846336788583|91.557669441141|0.636|0.364|0.23291|11|7|0.0008500495049505|0.072345668316832|1563.5400390625|2017-12-03|-0.25263|2020-03-22|0.27551|2020-06-07
2024-03-03 23:02:28|WEEKLY|10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER|4.630482964816|6|0.13650574515187|0.019|1|2|-0.00589|5.06|0.05566|42|-0.13780239879948|12|30.45|0.04705|0.11104|0.097665770010181|0.20584840531237|271.7005758106|932.56336560269|516.32651472429|0.49|0.333|0.12363|51|17|0.0018711296534018|0.043777272143774|12.079999923706|2008-06-29|-0.24495|2016-05-22|0.27548|2008-11-09
2024-03-03 23:02:29|WEEKLY|10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER|88058.13628782|39|6530.6212373934||0|0|0.80666|114000|0.05888|18|0.058878674571487|18|50.33|0.93225|1.15036|0.061392056048264|0.20386622783269|110.89661824147|142.8270288|1429.3595291156|0.333|0.222|0.22878|9|1|0.0070400203665988|0.077543910386965|139000|2022-06-19|-0.22669|2014-09-07|0.22817|2022-12-04
2024-03-03 23:02:29|WEEKLY|10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|-518.71208344476|122|0.0040237459084096|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|0.003279468892261|0.045308786039454|1760|2013-11-24|-0.66667|2020-06-07|2|2020-04-05
2024-03-03 23:02:31|WEEKLY|10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|4.4566312118408|12|0.092789561085017||0|0|0.06|4.77|-0.07914|8|-0.084273518779166|21|51.79|0.12558|0.19623|0.34565168920569|0.54637184794845|836.49000878342|599.79408678322|400.84031525747|0.579|0.316|0.14555|19|6|0.0023749547738693|0.05339751758794|6.4499998092651|2017-09-10|-0.25917|2020-03-15|0.3301|2009-05-03
2024-03-03 23:02:32|WEEKLY|10987|958518|/equities/hoasen-group|MSCI_FRONTIER|19405.252394892|10|1374.0818533791||0|0|0.01096|23050|-0.29178|9|0.21305841924399|40|37|0.45984|0.63085|0.84666339542859|1.3693094982105|3998.0906973651|10155.313389936|926.00033955281|0.571|0.381|0.2609|21|7|0.0053180788804071|0.090187569974555|42750|2021-10-24|-0.27027|2022-11-13|0.25895|2009-05-24
2024-03-03 23:02:33|WEEKLY|10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|-1.3322129861187|2|0.054071009678014||0|0|-0.02609|1.18|0.06465|9|0.064653200348114|9|28.29|0.13879|0.19927|0.21920544665179|0.2368058991884|735.55411668306|729.71638559827|131.11110875636|0.542|0.5|0.08997|24|3|0.0011867647058824|0.027952191176471|1.8079999685288|2022-03-13|-0.33939|2011-10-02|0.2093|2022-03-13
2024-03-03 23:02:34|WEEKLY|10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|138.0447013976|58|5.441607398546|0.0028|1|1|0.00278|144.3|0.19384|68|-0.064488980322737|5|51.4|1.23633|1.34316|1.4861428935725|2.7899530995992|3984.751327461|5641.6294756682|5987.5517806058|0.867|0.467|0.5605|15|11|0.0063373913043478|0.075821811594203|348.48001098633|2016-07-24|-0.22319|2011-01-23|0.34724|2011-03-13
2024-03-03 23:02:35|WEEKLY|10990|13389|/equities/bank-sohar|MSCI_FRONTIER|0.10280149772005|7|0.002997737165297|0.0373|1|2|0.00909|0.111|-0.11111|10|-0.18965702318277|29|32.19|0.0123|0.09005|0.096779928577101|0.14159936948883|178.16133499359|192.90103199871|201.81818551267|0.37|0.259|0.1502|27|8|0.0016140228571429|0.044601531428571|0.2339999973774|2008-05-18|-0.18852|2008-12-28|0.31677|2008-05-18
2024-03-03 23:02:37|WEEKLY|10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER|-22.169196586797|44|1.0797324117651||0|0|0.05137|19.02|-0.9197|22|-0.91970049525308|22|30.58|-0.02939|0.07305|-0.029477072803997|-0.062222366067761|10.728997201784|9.5962202241693|6.7446810133914|0.538|0.346|0.14784|26|8|-0.00020834128878282|0.043710405727924|480|2017-06-11|-0.94042|2023-05-07|0.25|2008-10-19
2024-03-03 23:02:37|WEEKLY|10992|1024916|/equities/viet-capital|MSCI_FRONTIER|-48080.474247532|22|2732.9333453386|-0.2013|-1|1|-0.20128|46850|0.25604|28|0.256038647343|28|40.5|0.39624|0.44072|0.48713058828818|0.71532297787161|983.01716383602|760.81055590389|343.05757904653|0.875|0.5|0.28632|8|7|0.0058233623188406|0.089786898550725|62052.69921875|2021-12-05|-0.2218|2020-03-15|0.23461|2022-05-22
2024-03-03 23:02:38|WEEKLY|10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER|1229.9466822301|6|67.999395797879|0.1409|1|2|0.12261|1410|0.548|66|0.54799756627799|66|41|0.10955|0.19203|0.22385590124227|0.39172100425494|229.05731362486|309.15943707578|235.39232053422|0.545|0.364|0.15041|11|3|0.0026861622807018|0.050553881578947|1996|2018-02-04|-0.1831|2020-02-09|0.23775|2017-01-08
2024-03-03 23:02:39|WEEKLY|10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER|-19.900137309359|16|0.62025620302707||0|0|0.05641|18.4|-0.0999|10|-0.099899748892972|10|40.5|-0.03309|0.0409|-0.099899748892972|-0.099899748892972|90.01|90.01|85.581393574559|0.25|0.25|0.09035|4|0|-0.00048067796610169|0.032685988700565|25.5|2021-09-05|-0.16949|2021-09-26|0.08543|2021-01-10
2024-03-03 23:02:39|WEEKLY|10995|40421|/equities/nawras|MSCI_FRONTIER|0.29856507757477|4|0.013357427563505||0|0|-0.01744|0.338|0.0777|41|0.077698729578591|41|25.22|-0.02312|0.03229|-0.0032186847347349|-0.04418705099535|90.809186906532|65.669483250477|46.301368587928|0.407|0.333|0.10444|27|4|-0.00065558479532164|0.034490891812866|0.83499997854233|2011-01-16|-0.15152|2014-12-14|0.14286|2014-12-21
2024-03-03 23:02:41|WEEKLY|10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER|4.0263470950918|25|0.066721436083608|0.0025|1|1|0.00246|4.08|0.14843|49|0.14842607431473|49|28.96|0.02725|0.09342|0.11263383973035|0.16193235990307|420.43705969869|473.96976927693|285.31469044472|0.472|0.34|0.10576|53|14|0.0013543361128929|0.037670109044259|4.3400001525879|2008-06-29|-0.44068|2000-06-18|0.25|2001-08-19
2024-03-03 23:02:42|WEEKLY|10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|20.253857411235|5|0.64691244059657|-0.0143|1|1|-0.01429|20.7|-0.24895|22|0.18020531790597|46|35.78|0.06367|0.15391|-0.025700218184614|0.028356426604128|51.925589200426|95.587546352559|200.58140867311|0.478|0.304|0.2349|23|11|0.0021889117291415|0.069460906892382|43.998138427734|2017-11-26|-0.23169|2020-06-07|0.29011|2009-11-29
2024-03-03 23:02:43|WEEKLY|10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER|31070.372268431|41|2606.9994875238|0.2484|1|2|0.21782|36900|-0.5|5|0.2485402324806|16|38.48|-0.01429|0.08124|0.0411024601488|0.092083705001165|85.781019118053|150.20719068625|117.43364521673|0.524|0.381|0.2858|21|7|0.0021804245283019|0.098380306603774|47146|2007-10-07|-0.27152|2020-03-15|0.27798|2008-09-28
2024-03-03 23:02:44|WEEKLY|10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER|-15202.466872514|20|609.15562417131|0.029|-1|1|0.02899|13400|-0.06441|43|-0.064406779661017|43|40.35|0.08316|0.20684|0.23256217304974|0.40014794141608|237.56655783536|331.22731196347|239.98853366352|0.45|0.3|0.22233|20|8|0.0026041888619855|0.074871234866828|34386.80078125|2017-07-30|-0.24528|2021-01-31|0.2547|2009-06-07
2024-03-03 23:02:45|WEEKLY|11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER|45580.516079122|7|2606.4946402928|0.1505|1|2|0.07322|53500|0.0125|47|0.0125|47|34.47|0.04187|0.11408|0.22415516198717|0.22415516198717|249.17057670709|249.17057670709|473.65251677613|0.4|0.4|0.21612|15|5|0.0041091395793499|0.068205946462715|54800|2024-03-03|-0.25293|2020-03-15|0.20819|2018-01-28
2024-03-03 23:02:46|WEEKLY|11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER|-84074.052993383|24|2825.7948773921||0|0|0.14631|77600|-0.18103|20|-0.19210913491255|60|32.56|0.05466|0.11426|0.21024750944826|0.3122671836641|241.57235316027|187.86286608281|198.97435897436|0.444|0.222|0.19358|18|6|0.0023911986863711|0.064335845648604|130442|2022-06-19|-0.26452|2020-03-15|0.225|2016-01-31
2024-03-03 23:02:47|WEEKLY|11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER|-77441.326744285|7|4657.3980232856||0|0|-0.15|73600|-0.07606|28|-0.076060145109028|28|34.46|0.01719|0.16921|0.12351115952056|0.2123517557514|237.15437560612|281.01396438008|293.82410475468|0.458|0.292|0.26155|24|8|0.0034693637454982|0.082354069627851|118000|2022-06-12|-0.5946|2014-10-26|0.27778|2014-06-29
2024-03-03 23:02:48|WEEKLY|11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|-7.650310496295|7|0.28407576070415||0|0|0|7.3|-0.13889|5|-0.018118146112007|10|34.25|0.05959|0.13447|0.11298574768795|0.22445980396386|136.72129135408|194.868945296|91.593480337586|0.458|0.292|0.20865|24|10|0.0012070410628019|0.063335338164251|30.370000839233|2011-01-09|-0.34396|2009-01-04|0.54325|2009-03-29
2024-03-03 23:02:49|WEEKLY|11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER|-12616.441443384|23|438.47027074235||0|0|-0.01293|11750|-0.14074|19|-0.14074074074074|19|35.75|-0.01384|0.05178|-0.060141925000823|-0.12199904902152|73.79253048297|77.05328124|70.384149339815|0.5|0.25|0.21159|8|3|9.6883116883117E-5|0.074521525974026|20800|2022-01-16|-0.17626|2022-05-15|0.19926|2021-12-12
2024-03-03 23:02:49|WEEKLY|11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|-29.356927269659|162|1.4189759472879|0.4289|-1|1|0.4289|24.9|0.04312|3|0.043115811192086|3|25.46|-0.09783|0.00622|-0.033389743300001|0.071059143017329|27.104870937275|139.99311460307|64.19179951234|0.538|0.346|0.21331|26|9|0.00078626974483596|0.061920388821385|69.629997253418|2010-10-24|-0.41601|2008-02-24|0.28645|2015-06-07
2024-03-03 23:02:51|WEEKLY|11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER|-21826.281007839|22|1250.4270026131|-0.1048|-1|1|-0.10479|18450|0.03898|11|0.038980112385948|11|32.32|0.02294|0.11978|0.094361122214257|0.16300903155376|119.29355384989|202.79639715579|357.46809327456|0.591|0.409|0.29433|22|9|0.0039457513661202|0.097069822404371|47450|2022-03-27|-0.22055|2022-11-13|0.38389|2022-12-04
2024-03-03 23:02:52|WEEKLY|11007|965383|/equities/tallink-grupp|MSCI_FRONTIER|0.68660946746878|16|0.0037968487865005|0.0371|1|1|0.03715|0.698|0.34823|46|0.34823284193837|46|20.33|0.04737|0.09251|0.072201132079094|0.072846958339481|344.82569420131|250.88944351018|81.542057099718|0.606|0.455|0.05741|33|13|0.00011132653061224|0.018855932944606|1.2270250320435|2018-03-11|-0.20682|2020-03-15|0.14752|2012-12-16
2024-03-03 23:02:53|WEEKLY|11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER|20986.97379846|17|886.01707441585|0.2361|1|1|0.23607|23300|-0.15844|20|-0.15844155844156|20|33.67|-0.00533|0.04402|-0.01365789050736|0.078239580584967|76.418636729826|122.81416318856|157.24755615528|0.667|0.444|0.20566|9|6|0.0024475862068966|0.066850909090909|27160|2021-11-28|-0.17857|2020-03-15|0.16879|2018-06-03
2024-03-03 23:02:53|WEEKLY|11009|41889|/equities/sampath-bank|MSCI_FRONTIER|-76.05844745766|21|2.5284459505332|-0.1362|-1|1|-0.13615|72.6|0.64946|56|0.64945789254823|56|33.86|0.03554|0.17367|0.18077669554356|0.22168065122876|183.95644640473|134.42547502823|227.01688403165|0.545|0.364|0.1543|22|11|0.0027711503267974|0.04928337254902|102.90000152588|2018-06-10|-0.75225|2009-07-12|0.25251|2022-09-18
2024-03-03 23:02:54|WEEKLY|11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER|-27922.345759962|20|1457.4908464474|-0.0937|-1|1|-0.09368|25100|0.21054|39|0.2105380747457|39|35.5|-0.07098|0.14439|0.06573118478414|0.33539340158321|-30.746812897207|489.98641475358|182.87663269748|0.409|0.273|0.30631|22|6|0.0037431625|0.1017677125|45526.1015625|2022-01-16|-0.45574|2015-03-01|0.85182|2015-02-22
2024-03-03 23:02:56|WEEKLY|11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|0.50859794850561|62|0.043676290794262||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|0.0026815102639296|0.074109457478006|0.88099998235703|2022-01-16|-0.27126|2016-07-31|0.53169|2016-07-24
2024-03-03 23:02:57|WEEKLY|11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER|58825.550758163|43|1620.5067716952|-0.0201|1|1|-0.02009|63400|-0.1595|11|2.6408644750447|145|27.15|0.12648|0.19135|0.13057545557154|0.30205506319111|205.54072598873|679.92480221788|1689.7654584222|0.758|0.394|0.21979|33|18|0.0044565458422175|0.065776695095949|71067|2022-08-07|-0.22179|2008-10-12|0.34257|2020-05-24
2024-03-03 23:02:58|WEEKLY|11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER|10984.654169251|34|860.14337430223||0|0|0.39094|13200|0.48761|66|0.033565103753509|20|31.91|0.00387|0.12533|0.082587623248792|0.038437588103264|129.16311111839|101.64946423837|98.031934645377|0.545|0.364|0.26169|11|4|0.0023398177083333|0.091515677083333|33902.19921875|2020-02-16|-0.2992|2020-03-15|0.39421|2016-10-16
2024-03-03 23:02:58|WEEKLY|11014|1136006|/equities/viglacera|MSCI_FRONTIER|44422.305633767|39|3359.231455411|0.2642|1|1|0.26424|55500|||0.033565103753509|20|43.89|0.05934|0.24372|0|0|100|100|621.22229684352|0|0|0.30233|9|1|0.0061064203233256|0.091217990762125|71031.6015625|2022-08-28|-0.23452|2022-05-15|0.45622|2016-03-27
2024-03-03 23:02:59|WEEKLY|11015|13260|/equities/highteck-payment|MSCI_FRONTIER|576.91530562596|25|20.088453810675|-0.0771|1|2|-0.09231|590|-0.13142|36|-0.054320987654321|21|56.47|0.57119|0.66485|0.84779773100776|1.3725050267917|1386.9503342428|1281.3480391468|299.4923857868|0.667|0.4|0.17748|15|7|0.0021431343283582|0.049633570608496|719.5|2021-10-31|-0.21053|2014-09-28|0.188|2009-06-07
2024-03-03 23:03:01|WEEKLY|11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER|24495.541026943|55|1773.837691917||0|0|0.44218|31800|-0.5|14|-0.036187564755151|26|28.76|-0.01973|0.07809|0.10646894935128|0.12202761882453|186.26189475489|168.64910170356|191.38755980861|0.621|0.379|0.27291|29|11|0.0028330405405405|0.082886565315315|58268.80078125|2014-09-21|-0.24908|2018-02-11|0.2663|2007-01-14
2024-03-03 23:03:02|WEEKLY|11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER|-43839.244683124|95|1378.0538171379||0|0|0.15582|42800|-0.20032|6|-0.20031545741325|6|25.54|-0.04494|0.03019|-0.064723064262396|0.014279286568798|21.170398283228|66.524654479622|93.898773611812|0.5|0.308|0.24942|26|8|0.0016627308707124|0.076296873350924|106000|2011-01-30|-0.26588|2020-03-15|0.27473|2015-07-12
2024-03-03 23:03:02|WEEKLY|11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER|-38629.592298612|22|1336.3409285627||0|0|-0.02571|35900|0.03042|39|0.030417904544047|39|33.5|-0.04751|0.02386|-0.012966794562649|0.0092012564373384|87.527127966139|103.10789386932|92.174180959228|0.7|0.5|0.20566|10|3|0.00088924157303371|0.06405345505618|79775|2018-01-28|-0.27265|2020-03-15|0.16668|2017-05-21
2024-03-03 23:03:03|WEEKLY|11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER|-99.940452345314|21|3.6307067344388|-0.0536|-1|1|-0.05357|88.5|0.54842|36|0.54842474814253|36|34.41|0.06126|0.12663|0.18600768428731|0.22997561394758|551.67764590002|479.1320449107|325.12859012667|0.545|0.409|0.14437|22|8|0.002229897039897|0.044000810810811|154.75999450684|2015-01-18|-0.23064|2009-07-12|0.26465|2010-09-19
2024-03-03 23:03:04|WEEKLY|11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|-0.2753582878884|13|0.012654564075793|0.0836|-1|1|0.08364|0.252|-0.06756|3|-0.067559670341026|3|24.91|0.07933|0.13863|0.15598079793453|0.24176215254545|2141.9669134205|2523.5298900761|224.99999667385|0.561|0.368|0.10906|57|17|0.0015216480446927|0.041643861731844|0.77499997615814|2008-04-13|-0.30451|1998-03-22|0.22256|1997-03-23
2024-03-03 23:03:06|WEEKLY|11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER|-8877.5944254936|23|419.52203969292||0|0|-0.07125|8570|-0.12802|9|-0.12802473189822|9|27.33|-0.14523|-0.04595|-0.21970433023482|-0.12802473189822|60.04628676|87.198|23.462096531333|0.333|0.167|0.21278|6|1|-0.0056611827956989|0.088698279569892|59040|2021-06-06|-0.22691|2022-04-24|0.19898|2021-05-30
2024-03-03 23:03:07|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
2024-03-03 23:03:07|WEEKLY|11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|-0.041192847628596|15|0.0043720687591377||0|0|0.5|0.03|0.43174|9|0.43173569338304|9|21.88|0.07876|0.18453|0.21763301999306|0.26379628982952|1427.685826631|1030.2961346486|9.0634438996498|0.529|0.382|0.17842|34|8|-0.00027882585751979|0.054885633245383|0.72699999809265|2008-04-06|-0.27143|2021-07-11|0.54286|2023-06-11
2024-03-03 23:03:08|WEEKLY|11024|11106|/equities/burgan-bank|MSCI_FRONTIER|183.41207219865|9|8.1959759337846|0.1297|1|1|0.12973|209|0.29583|87|0.29582552489052|87|27.48|0.00319|0.06686|-0.00057699677965237|0.038575831941891|58.431640523413|137.51619044868|199.04761904762|0.466|0.328|0.12521|58|18|0.0012176779026217|0.044465518102372|840|2008-03-16|-0.27907|2009-01-25|0.2551|1993-08-29
2024-03-03 23:03:09|WEEKLY|11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|-10.472295102321|46|0.040764906950528|0.172|-1|1|0.172|10.35|-0.00957|2|-0.0095687613189376|2|18.82|0.02028|0.07065|0.058947734408041|0.057441159088417|263.74067619973|231.4263319781|115.96638835049|0.529|0.471|0.03193|34|8|0.00044804379562044|0.011962875912409|15.505000114441|2015-05-31|-0.21004|2017-12-17|0.10258|2012-02-12
2024-03-03 23:03:11|WEEKLY|11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|27.191258739266|15|0.73624695975485|0.1944|1|2|0.18548|29.4|-0.11923|17|-0.11923078390268|17|42.32|0.099|0.15994|0.14724062006705|0.20607184963557|363.41363651965|377.90850503692|105.1878311843|0.579|0.421|0.12898|19|6|0.00079614914425428|0.046090048899756|30.39999961853|2022-01-23|-0.20749|2008-10-12|0.20354|2009-05-24
2024-03-03 23:03:12|WEEKLY|11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|-1418.2920458278|29|99.055120422541||0|0|0.34402|1125|-0.11537|7|-0.11537287736891|7|30.96|-0.13896|0.25754|0.045398554631982|0.16321817536602|69.515909951931|252.33087708122|356.01265822785|0.692|0.462|0.16825|26|4|0.0057723649459784|0.062449219687875|2200|2023-07-16|-0.47101|2010-11-21|0.9549|2013-10-27
2024-03-03 23:03:13|WEEKLY|11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|51.740512067129|9|3.5708437138639|-0.1091|1|1|-0.10906|58|-0.10339|13|-0.14616495943779|14|38.6|0.07757|0.11582|0.040964393891451|0.076532027452093|106.37632262605|119.18090826311|30.526315789474|0.733|0.467|0.16278|15|11|-0.0010473083475298|0.055753764906303|222|2011-05-15|-0.189|2020-03-22|0.22535|2017-02-05
2024-03-03 23:03:13|WEEKLY|11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|107.08996751036|3|7.2730097468933|-0.0169|1|2|-0.06107|123|-0.18705|11|-0.18705035971223|11|35.04|0.09979|0.16083|0.13502439457935|0.10180372902562|653.50930175121|181.35255674304|241.17647058824|0.533|0.378|0.16947|45|15|0.0016049145028499|0.053767827739075|972|2008-08-03|-0.25522|2009-01-25|0.37097|1999-05-16
2024-03-03 23:03:14|WEEKLY|11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|-0.15556806770349|14|0.0041893561594526|0.1259|-1|2|0.09375|0.145|-0.0627|21|-0.062701355056109|21|21.51|0.03483|0.08734|0.080024642282034|0.11954027528878|546.77736397886|604.25325624933|159.34065799107|0.582|0.4|0.08872|55|15|0.0010658612040134|0.032218461538462|0.50400000810623|2008-06-15|-0.1711|2008-10-12|0.16667|2020-04-19
2024-03-03 23:03:16|WEEKLY|11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER|28.045593959467|68|1.2892491282098|0.545|1|2|0.45146|29.9|0.2197|87|0.36992799706326|43|44.26|0.08223|0.14273|0.11779490912721|0.14167091091247|212.98798806591|186.51705384787|119.79166953227|0.579|0.421|0.17097|19|7|0.0010091629955947|0.051930803964758|49.810001373291|2007-05-13|-0.30631|2008-10-12|0.21619|2008-10-19
2024-03-03 23:03:17|WEEKLY|11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|185.23855692725|16|8.4204810242515|0.1304|1|1|0.13043|208|-0.1561|39|-0.15609756097561|39|38.52|0.00379|0.09359|-0.045479359538043|-0.11288369758269|50.176512027603|38.439080873058|100|0.478|0.304|0.17405|23|8|0.0010885016648169|0.052382319644839|410|2017-10-29|-0.3012|2020-03-15|0.35398|2009-04-12
2024-03-03 23:03:18|WEEKLY|11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|470.07032527074|47|27.263631589264|0.2576|1|1|0.25758|498|-0.01538|31|0.093907808869152|82|49.4|0.13931|0.16553|0.071306587249491|0.064449472015692|130.61905448053|113.21859109|65.90352463578|0.8|0.4|0.16525|5|4|-0.00069887372013652|0.048228225255973|933|2018-08-26|-0.19338|2019-08-11|0.15001|2018-08-26
2024-03-03 23:03:18|WEEKLY|11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|546.79929048452|43|23.400236505161|0.4714|1|2|0.39909|617|0.24526|76|0.10320943181323|85|45.67|-0.00662|0.04023|0.0035639086463159|-0.039766768260408|94.892818555158|81.484209032043|66.1071399751|0.667|0.444|0.17383|9|4|-0.00041326710816777|0.044373355408388|1161.9047851562|2015-07-26|-0.10793|2022-06-26|0.1143|2019-06-30
2024-03-03 23:03:19|WEEKLY|11035|44436|/equities/x5-retail-grp|EMCONSGROWTH|-99.68134624879|15|26.26878208293|-0.5556|-1|1|-0.55556|21|0.14991|14|0.14991484354298|14|41.32|0.10575|1.02816|0.1235560303148|0.17959694121154|200.13924375648|236.20259609017|179.02813997891|0.818|0.455|0.32884|22|16|0.008621397616468|0.097854073672806|1129|2023-08-06|-0.95597|2022-03-06|2.77359|2022-07-17
2024-03-03 23:03:21|WEEKLY|11036|944073|/equities/byd-a|EMCONSGROWTH|-212.264164656|73|12.744058168941|0.2775|-1|1|0.27746|192.18|-0.09661|15|-0.096607953592052|15|31.89|0.01804|0.13034|0.17782844157047|0.362264418648|201.21563042658|627.83897595033|686.35711669922|0.611|0.444|0.26058|18|5|0.0048479566563468|0.088246842105263|358.85998535156|2022-06-19|-0.23346|2021-02-28|0.29695|2013-05-12
2024-03-03 23:03:21|WEEKLY|11037|944522|/equities/lao-jiao-a|EMCONSGROWTH|-189.44745361775|19|13.745563224474|0.1075|-1|1|0.10751|175.82|-0.13392|39|-0.13391826165399|39|35.75|0.04083|0.10715|0.21214918593136|0.38577687045053|404.07878476879|573.18489450147|598.02724355616|0.6|0.35|0.23259|20|7|0.0038963028649386|0.080837407912688|327.66000366211|2021-02-21|-0.21073|2021-02-28|0.19079|2020-07-05
2024-03-03 23:03:22|WEEKLY|11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH|34.231607590632|9|2.4723482983997|-0.0731|1|1|-0.07309|38.17|-0.21697|36|-0.21696872846966|36|20.08|-0.13252|0.02497|0.31819633564462|0.56064645670345|274.58225939299|409.86922576326|883.56473731958|0.4|0.24|0.27318|25|8|0.0096149803921569|0.09536831372549|93.571464538574|2021-02-28|-0.4401|2016-05-22|0.83824|2015-06-07
2024-03-03 23:03:23|WEEKLY|11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH|-16.759863950079|72|1.2295420142367|0.4397|-1|1|0.43971|14.45|-0.16862|13|-0.16861599190282|13|36.72|0.11797|0.18704|0.22831271923496|0.35518537126336|244.16372839005|324.60621213523|1278.7610504638|0.556|0.389|0.25354|18|8|0.0049914207650273|0.083951147540984|55.62809753418|2021-07-04|-0.28359|2023-06-11|0.19231|2010-03-28
2024-03-03 23:03:24|WEEKLY|11040|944129|/equities/changan-auto-a|EMCONSGROWTH|-17.490796141214|8|1.5735648248041||0|0|0.00739|14.78|0.05399|22|0.053988777219505|22|46.71|0.23654|0.32265|0.41501783725266|0.57862698086619|4253.6520592853|9844.8652960936|895.75757251736|0.536|0.429|0.30565|28|8|0.003607711026616|0.091172524714829|21.479999542236|2023-12-03|-0.18947|2015-08-23|0.60714|2009-02-22
2024-03-03 23:03:26|WEEKLY|11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH|-53.425440276446|147|2.3514874745505||0|0|0.38625|50.49|0.27513|49|0.27513286392416|49|28.2|-0.07135|0.05343|0.044229082896507|0.087723188499807|125.16004769366|156.53405023338|198.93618340428|0.55|0.4|0.16835|20|9|0.0021570422535211|0.062465366197183|116.62861633301|2021-02-21|-0.30634|2019-06-02|0.4|2017-10-08
2024-03-03 23:03:26|WEEKLY|11042|944012|/equities/gujing-distill-a|EMCONSGROWTH|-252.67227816794|11|16.313144882957||0|0|0.01948|221.51|-0.18673|47|-0.18673225782057|47|33.05|-0.05714|0.07005|0.18083842824608|0.2980469609426|156.50266515709|375.69690876534|2146.4147389261|0.5|0.409|0.28876|22|9|0.0059807055630936|0.094525427408412|308|2023-01-22|-0.17346|2015-07-05|0.23981|2009-11-29
2024-03-03 23:03:27|WEEKLY|11043|944239|/equities/haid-group-a|EMCONSGROWTH|-46.738282438614|131|2.7536530102382|0.3191|-1|1|0.31911|42.76|-0.15676|25|-0.1567631317155|25|59.9|0.11655|0.19859|0.055174264929382|0.18209284127894|101.91083062366|151.10885000988|493.76442349836|0.4|0.3|0.27104|10|4|0.0032944581618656|0.07630755829904|89|2021-02-21|-0.30159|2010-04-25|0.22713|2015-07-12
2024-03-03 23:03:28|WEEKLY|11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH|25.726475112427|25|1.2195083721517||0|0|0.08367|29.14|-0.03822|74|0.72929442507883|71|35.37|-0.08125|0.00704|0.019516187654213|0.040832070839574|92.204458784439|97.797834761144|139.76018636214|0.526|0.263|0.20087|19|8|0.0016431896551724|0.068268462643678|65.650001525879|2020-09-06|-0.3251|2010-03-14|0.43494|2010-12-05
2024-03-03 23:03:29|WEEKLY|11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH|-34.7141853117|152|1.8168818181778||0|0|0.62474|32.13|0.39836|16|0.39835700433236|16|10|0.00549|0.09684|0.39835700433236|0.39835700433236|139.836|139.836|65.558053802255|0.5|0.5|0.39225|2|0|-0.00042883040935672|0.075738187134503|145.61999511719|2021-01-17|-0.22838|2021-02-28|0.33863|2021-01-10
2024-03-03 23:03:31|WEEKLY|11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH|-123.16538984566|19|13.003805114897||0|0|0.11818|102.9|-0.14855|17|-0.14854764846533|17|24.67|-0.07413|-0.0118|-0.0012849522774765|0.19529950905735|52.872199738677|206.66412696157|262.96958527233|0.667|0.417|0.33521|12|5|0.0056474840764331|0.11163426751592|203.99000549316|2022-07-31|-0.1641|2018-10-14|0.26191|2023-06-18
2024-03-03 23:03:31|WEEKLY|11047|944845|/equities/tcl-corp-a|EMCONSGROWTH|3.701552431008|32|0.28781587540416|0.0781|1|1|0.07812|4.83|-0.18652|11|-0.18651684478232|11|31.9|-0.01036|0.07165|0.040828920359691|0.040828920359691|128.09595224611|128.09595224611|255.5555534531|0.381|0.381|0.21268|21|5|0.0025687731811698|0.073796390870186|10.380000114441|2021-03-28|-0.18438|2011-05-29|0.24766|2021-01-17
2024-03-03 23:03:32|WEEKLY|11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH|10.617977752137|1|1.3106741461994||0|0|0|15.27|-0.20352|38|-0.20352039058471|38|38|0.88104|0.97251|1.4514688168858|2.8144982119607|1468.1795003822|1281.2826370413|309.73632838664|0.667|0.333|0.32795|15|10|0.0061408947368421|0.10504914035088|70.589996337891|2015-06-07|-0.42442|2013-03-31|0.61061|2020-08-02
2024-03-03 23:03:33|WEEKLY|11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH|-5.5292975067244|30|0.48906032333467||0|0|0.03689|4.96|0.10536|18|0.10536491141927|18|36|0.15528|0.30696|0.2572188582378|0.2876051782647|438.00883636197|266.68806932786|88.571430760987|0.714|0.5|0.30048|14|7|0.0027392495309568|0.089251707317073|25.969999313354|2016-01-03|-0.44601|2016-08-14|0.46535|2014-02-02
2024-03-03 23:03:34|WEEKLY|11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH|-10.001765447867|68|0.58092673844427||0|0|0.30315|8.85|-0.14822|54|-0.14822267342481|54|39.81|0.1525|0.30767|0.3072912979598|0.60931207559186|159.38488787457|310.04904108774|86.257311735306|0.5|0.313|0.21928|16|5|0.0015607670454545|0.076474573863636|42.200000762939|2020-09-06|-0.50408|2011-12-04|0.46495|2010-09-19
2024-03-03 23:03:36|WEEKLY|11051|944183|/equities/faw-car-a|EMCONSGROWTH|-9.6451300622411|6|0.63248895281467||0|0|-0.11111|8.8|-0.09486|27|-0.094857134137834|27|36.3|0.02567|0.09084|-0.00033454751044982|0.046239552814895|73.75756197012|110.85126904966|46.09743384178|0.5|0.35|0.24066|20|7|0.00074560875512996|0.083534911080711|30.5|2015-06-14|-0.24196|2015-07-05|0.32247|2015-08-16
2024-03-03 23:03:37|WEEKLY|11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH|-26.655826529138|26|2.4606709584656||0|0|0.3212|19.95|-0.01935|44|-0.019352683917066|44|34.72|0.55435|0.83408|1.2654453138715|2.4743637203468|1350.3578110608|4555.820673137|465.03498695423|0.5|0.278|0.33137|18|7|0.0061158461538462|0.10439624615385|72.418426513672|2021-02-21|-0.47099|2017-10-15|0.96|2017-10-08
2024-03-03 23:03:38|WEEKLY|11053|1013770|/equities/autek-china|EMCONSGROWTH|-22.780767630393|68|1.9927416203595||0|0|0.34185|20.6|-0.36077|18|-0.3607714291297|18|29.6|-0.65442|0.84226|-0.51113534598042|0.93915059200083|-1819.2936239566|234.93333049172|552.78582992571|0.6|0.4|0.51778|10|3|0.020838815426997|0.099885179063361|109.69999694824|2021-06-27|-0.83406|2017-10-15|5.80398|2017-10-08
2024-03-03 23:03:38|WEEKLY|11054|944741|/equities/chinese-town-a|EMCONSGROWTH|-3.5479180251128|35|0.26875042486724|0.3145|-1|1|0.31448|3.03|-0.2093|28|-0.20930233351645|28|31.59|-0.03668|0.01337|-0.067669318476896|-0.10035911676753|27.167128516471|41.162459231987|37.132353284917|0.727|0.364|0.23785|22|13|-5.9122085048005E-6|0.075179602194787|14.779999732971|2015-06-28|-0.23978|2015-07-05|0.20558|2015-03-29
2024-03-03 23:03:39|WEEKLY|11055|944957|/equities/longping-tech-a|EMCONSGROWTH|-15.584455949431|10|1.033382849728||0|0|0.01645|13.75|-0.16187|3|-0.16187054637533|3|39|-0.11011|-0.00409|0.021515036608241|0.0497077696554|97.580313102176|119.72422181559|246.85816115332|0.556|0.389|0.2391|18|6|0.0029266666666667|0.085017988748242|37.360000610352|2015-06-21|-0.22222|2015-07-05|0.42059|2020-01-05
2024-03-03 23:03:41|WEEKLY|11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH|-6.1068783323222|45|0.46136638347522||0|0|0.28375|5.2|-0.18883|25|-0.18882677278203|25|36.72|-0.01125|0.08288|0.10255519719771|0.087385954514306|183.64509208346|133.22524449829|51.741290652502|0.5|0.333|0.27099|18|7|0.0011089503546099|0.087634964539007|14.239999771118|2015-05-31|-0.2939|2012-03-04|0.46359|2020-01-05
2024-03-03 23:03:42|WEEKLY|11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH|-74.167222123538|44|6.619249914609||0|0|0.4571|61.69|-0.23193|9|-0.23193118085186|9|28.83|-0.05085|0.09152|0.064463202940622|0.20883089962768|43.75269619854|229.49824294258|517.96808914413|0.625|0.458|0.28454|24|8|0.0044284353741497|0.095479795918367|276.89001464844|2021-10-03|-0.31924|2012-12-02|0.23543|2019-09-22
2024-03-03 23:03:43|WEEKLY|11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH|-15.337469053775|74|1.0618849959174||0|0|0.50178|14|-0.19438|44|-0.19438074767845|44|40.36|0.06613|0.16285|0.13070375509383|0.23394242215257|163.30067684497|210.53923427932|83.682010657895|0.643|0.429|0.26971|14|7|0.0016051724137931|0.083195250783699|56.240001678467|2020-09-06|-0.57822|2012-03-18|0.28716|2015-06-07
2024-03-03 23:03:43|WEEKLY|11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH|-28.695920893241|6|2.1604638481253|-0.0858|-1|1|-0.08577|27.47|0.25452|75|0.25451840807494|75|38.61|-0.04151|0.00806|0.036002845461429|0.03975568054007|131.41501824918|120.41299623223|181.92052065816|0.556|0.333|0.22479|18|7|0.0020758571428571|0.074532114285714|36.069999694824|2018-05-13|-0.17353|2011-05-29|0.24362|2015-07-19
2024-03-03 23:03:44|WEEKLY|11060|944818|/equities/suning-commerce-a|EMCONSGROWTH|-1.7811214874702|44|0.11420280383424||0|0|0.13613|1.65|-0.13182|20|-0.13181821580761|20|39.28|0.05349|0.13661|0.0967150385927|0.09215920909983|216.81405344705|159.82866467057|16.41790989894|0.611|0.444|0.24138|18|8|-0.00096184|0.0735428|23.540000915527|2015-06-14|-0.20984|2015-07-05|0.46483|2015-08-16
2024-03-03 23:03:46|WEEKLY|11061|1017433|/equities/giant-network|EMCONSGROWTH|-13.022158700493|30|1.3357326574444||0|0|0.15136|11.83|0.52977|26|0.52976629844692|26|42|0.55036|0.64498|0.76974064548674|1.0708111811258|469.44151335866|631.73972001176|188.37578867003|0.667|0.5|0.25738|12|5|0.0035578799249531|0.083781894934334|78.233299255371|2017-04-02|-0.16692|2016-01-17|0.61111|2015-11-22
2024-03-03 23:03:47|WEEKLY|11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH|-6.0753775457874|19|0.46840800823045|0.0392|-1|1|0.03925|5.63|0.14746|47|0.14745681238244|47|35.39|0.22708|0.4025|0.53308208890169|0.62146944174976|493.25875452851|330.25847324234|86.748849198664|0.5|0.389|0.27005|18|8|0.0026985038167939|0.091524687022901|22.569999694824|2015-06-14|-0.52004|2011-12-04|0.61176|2015-04-05
2024-03-03 23:03:48|WEEKLY|11063|1017650|/equities/betta-pharma|EMCONSGROWTH|-52.073866509234|37|4.9125991722632||0|0|0.1567|43.59|-0.06018|32|-0.060181843150746|32|28.08|-0.09625|-0.00895|0.25052776187058|0.22051040026233|185.33309685568|135.22041212292|117.68358281631|0.417|0.333|0.28886|12|4|0.003321072386059|0.097983217158177|160.66000366211|2020-07-19|-0.21257|2018-10-14|0.6105|2016-11-27
2024-03-03 23:03:49|WEEKLY|11064|944317|/equities/robam-appliances-a|EMCONSGROWTH|19.906528124556|1|1.5461573172461||0|0|0|24.88|-0.00199|59|-0.0019914563808109|59|61.55|0.48971|0.72048|1.2102814145689|1.5722707998838|525.1249751283|688.85110600313|174.84188307189|0.455|0.364|0.22871|11|4|0.0025050369276219|0.081809719350074|54.5|2018-01-21|-0.50844|2012-04-01|0.21901|2015-07-19
2024-03-03 23:03:49|WEEKLY|11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH|-38.207416807358|77|2.7819421321526|0.2893|-1|1|0.28926|33.76|-0.03409|41|-0.034086195528081|41|32.17|-0.0861|0.03017|0.047067531825094|0.12826093968898|54.718597035511|105.01324528295|226.42520903441|0.556|0.444|0.21535|18|5|0.0025697709923664|0.079501511450382|71.169998168945|2020-09-06|-0.16429|2015-06-28|0.21908|2020-02-23
2024-03-03 23:03:51|WEEKLY|11066|944466|/equities/aodong-a|EMCONSGROWTH|-16.125847987951|11|0.85356006536746|0.02|-1|1|0.02001|15.18|-0.06981|27|-0.069809072811212|27|32.86|-0.05178|0.03417|-0.043382355908788|-0.038069794942437|44.214590872177|48.937554231012|48.3439506038|0.5|0.455|0.18632|22|10|0.00010660300136426|0.062606384720327|38.080001831055|2010-01-17|-0.19365|2012-04-15|0.30764|2016-11-27
2024-03-03 23:03:52|WEEKLY|11067|950862|/equities/by-health|EMCONSGROWTH|-17.927400155512|27|1.0662933469279||0|0|0.13237|16.78|-0.0684|36|-0.068400773633827|36|43.93|-0.01997|0.13177|0.10116450203207|0.24059824662924|169.12515086191|263.47031233969|131.60784852271|0.571|0.357|0.25373|14|7|0.0022396255850234|0.081354633385335|37.900001525879|2021-05-30|-0.48014|2012-02-05|0.24268|2015-07-19
2024-03-03 23:03:53|WEEKLY|11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH|2.1572097289319|28|0.19646134962813|-0.2032|1|1|-0.20323|2.47|-0.40896|5|1.919831396811|61|44.2|0.04562|0.1906|0.15243289100382|0.49766133755755|31.042885208459|158.01701833826|23.772858007629|0.467|0.267|0.31766|15|7|0.0013286811594203|0.10422902898551|26.680000305176|2020-08-09|-0.64507|2011-12-04|0.49617|2019-03-10
2024-03-03 23:03:54|WEEKLY|11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH|-18.027439107292|41|1.1811628997084|0.2009|-1|1|0.20089|16.11|-0.05667|35|-0.056669447714332|35|33.7|-0.10083|-0.03935|-0.08402009554752|-0.070721051437665|19.681601209709|44.769034665867|117.33431280019|0.6|0.4|0.26488|20|10|0.0017675070028011|0.086473921568627|35.729999542236|2019-03-17|-0.23832|2015-07-05|0.29642|2015-07-19
2024-03-03 23:03:55|WEEKLY|11070|944552|/equities/navinfo-a|EMCONSGROWTH|-8.6579343851987|41|0.75444221314566|0.3319|-1|1|0.33186|7.55|-0.09591|23|-0.095912285574673|23|35.56|-0.07057|0.04711|0.06338700325534|0.019356880810606|144.84422136425|102.12144559876|41.666665789483|0.611|0.444|0.28604|18|9|0.0016317794117647|0.099533279411765|33.729999542236|2010-12-26|-0.42453|2011-12-04|0.5|2017-10-08
2024-03-03 23:03:57|WEEKLY|11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH|46.07454282857|8|3.5754592747318||0|0|0.00704|54.39|-0.13897|31|-0.076932745802948|18|57.54|0.15021|0.20356|0.045571375576823|0.18272835481466|85.694491205816|176.52447877612|547.1831155505|0.846|0.385|0.22961|13|8|0.0033406225165563|0.07598642384106|88.800003051758|2020-07-26|-0.18038|2015-06-21|0.25896|2015-07-12
2024-03-03 23:03:58|WEEKLY|11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH|43.956719216257|5|3.9305863014176|-0.0252|1|1|-0.02516|54.25|0.61467|84|0.61466983835162|84|38.68|-0.01028|0.05374|0.086059571073738|0.17913632510272|169.14852975861|236.73941127435|365.31985593546|0.474|0.316|0.20944|19|6|0.0028243437077131|0.072740838971583|68.959999084473|2023-05-14|-0.14354|2015-06-28|0.17462|2021-08-29
2024-03-03 23:03:58|WEEKLY|11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH|-9.6256682652457|28|0.64200514971986||0|0|0.19555|8.68|0.28463|58|0.28462940630339|58|45.44|-0.06101|0.03958|-0.064562637923423|-1.3420225959404E-6|44.205923226682|93.322452121359|128.02359935946|0.625|0.438|0.21315|16|6|0.0013775331564987|0.068741578249337|14.479999542236|2023-04-16|-0.25071|2015-07-05|0.24805|2019-04-07
2024-03-03 23:03:59|WEEKLY|11074|944054|/equities/shunxin-a|EMCONSGROWTH|-22.754939118651|31|1.8917852382954||0|0|0.29786|18.74|0.0309|36|0.030900006306259|36|43.81|0.03157|0.14459|0.19920936858189|0.26269931726715|150.55756896361|199.47212295452|128.62045410869|0.5|0.438|0.2743|16|5|0.0020858413132695|0.087681915184679|79|2020-09-06|-0.2126|2014-03-23|0.33454|2022-11-06
2024-03-03 23:04:00|WEEKLY|11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH|-39.118053512221|28|2.1651601802225|-0.159|-1|1|-0.15904|38.48|0.65714|90|0.65714232270666|90|35.65|-0.03694|0.08914|0.085533474011559|0.17359776758678|120.00191305295|185.98892306838|138.91696203027|0.3|0.25|0.24282|20|5|0.0022648378378378|0.079878675675676|62.200000762939|2020-08-09|-0.3232|2017-10-15|0.69|2017-10-08
2024-03-03 23:04:02|WEEKLY|11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH|46.441931064653|82|4.0947785919443||0|0|0.49185|58.6|-0.1255|18|-0.090431799120929|20|34.21|-0.04221|0.01871|-0.016508951358286|0.016121748458854|66.032380847099|101.8367901763|243.15351679072|0.737|0.474|0.21331|19|10|0.0022658139534884|0.069151901504788|73.709999084473|2017-07-02|-0.16544|2019-07-21|0.19969|2021-02-07
2024-03-03 23:04:03|WEEKLY|11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH|-25.019828259439|59|1.7281537227458|0.2807|-1|1|0.28071|21.55|0.14406|9|0.14406449052786|9|26.5|-0.03882|0.00883|-0.036793279571562|0.011594467790628|28.072300970947|70.876751530001|118.7327806611|0.773|0.455|0.26468|22|15|0.0024766146645866|0.082235382215289|53.959999084473|2022-12-11|-0.27467|2016-08-14|0.48286|2022-11-20
2024-03-03 23:04:04|WEEKLY|11078|944074|/equities/c-s-paper-a|EMCONSGROWTH|-10.069754588164|33|0.72548039755868||0|0|0.13252|9.23|-0.11111|30|-0.11111110225866|30|53.17|0.22523|0.29977|0.13325483993901|0.26757006249643|145.66045696448|174.50878582676|54.230313125674|0.667|0.333|0.26452|12|8|0.00081616417910448|0.079410507462686|35.220001220703|2021-06-06|-0.42089|2013-03-10|0.2116|2014-10-12
2024-03-03 23:04:05|WEEKLY|11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH|-11.338003133908|42|0.8544720428553||0|0|0.18727|10.98|-0.33255|12|-0.33255408130232|12|28.14|-0.16635|0.16469|0.11801539092589|0.25782877126536|91.923454732109|157.7127795094|135.05534302187|0.409|0.273|0.26456|22|7|0.0053188787878788|0.081649424242424|35.840000152588|2015-06-14|-0.50831|2016-02-28|0.87896|2016-06-05
2024-03-03 23:04:06|WEEKLY|11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH|-4.301433125938|4|0.44813695306316||0|0|-0.08544|3.43|-0.32224|38|-0.32224170583106|38|37.69|0.09853|0.19813|0.24305296537717|0.37308620839671|105.19694410606|285.85085112953|44.144145111673|0.625|0.438|0.34032|16|7|0.0018286633663366|0.10412061056106|43.580001831055|2020-11-08|-0.48023|2012-04-01|0.61183|2018-06-03
2024-03-03 23:04:08|WEEKLY|11081|944487|/equities/joyoung-a|EMCONSGROWTH|-13.074306647312|41|0.8744215155447||0|0|0.25613|11.53|-0.18848|44|-0.18848169160051|44|49.21|0.08123|0.17906|0.17180994536451|0.11488020608123|220.93402133762|151.69247445012|63.878117564114|0.429|0.357|0.24586|14|5|0.0010227297668038|0.079436735253772|45.979999542236|2020-09-06|-0.29715|2015-08-23|0.39559|2013-12-15
2024-03-03 23:04:09|WEEKLY|11082|944824|/equities/suofeiya-a|EMCONSGROWTH|-18.925197050482|40|1.3445527216668||0|0|0.03783|16.28|-0.13569|18|-0.13568979254691|18|38.44|0.09028|0.18834|0.25773743988872|0.46124860016658|283.4106941351|404.63907528526|162.1514018775|0.688|0.375|0.26885|16|6|0.0028083027522936|0.088637996941896|42.5|2017-10-29|-0.5093|2012-02-19|0.25425|2020-05-31
2024-03-03 23:04:09|WEEKLY|11083|102616|/equities/minor-internat|EMCONSGROWTH|27.038478853738|1|1.6538403820875||0|0|0|32|-0.11024|44|-0.11023622047244|44|31.04|-0.07667|-0.01068|-0.018573946681589|0.067370914035989|43.42230507836|132.38994815575|558.46422152673|0.64|0.36|0.18557|25|10|0.0032986469072165|0.068795773195876|44.484161376953|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2024-03-03 23:04:10|WEEKLY|11084|43227|/equities/air-new-zealand?cid=43227|NZX50|-0.67157514159709|23|0.022472543313592|0.1528|-1|1|0.15278|0.61|-0.04206|50|-0.042064310483563|50|24|-0.04574|0.04593|-0.026145968723857|-0.0063119495615481|48.144162879768|71.331160975854|68.539328551656|0.5|0.375|0.15218|32|10|0.00068977215189873|0.050718417721519|2.920000076294|2016-01-31|-0.38879|2017-02-05|0.45556|2020-04-19
2024-03-03 23:04:11|WEEKLY|11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|27.971220386341|33|0.87292627085749||0|0|0.09549|30.63|-0.11651|21|-0.11650777326957|21|24.9|-0.05349|-0.01506|-0.020559685523701|-0.031189868901638|76.903459183501|75.324879679802|90.89020316715|0.429|0.333|0.11958|21|5|0.00043041441441441|0.043435963963964|39.049999237061|2013-11-03|-0.25532|2020-03-15|0.19512|2020-05-31
2024-03-03 23:04:13|WEEKLY|11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|-1.2185935000127|74|0.036614181289303|0.0513|-1|1|0.05128|1.11|-0.14286|9|-0.14285718028549|9|40.58|0.03238|0.06227|0.043669283562238|0.036591791807759|128.64730107178|114.39352692955|112.22323702582|0.583|0.417|0.10333|12|5|0.00051048214285714|0.032486410714286|1.7300000190735|2021-09-12|-0.15842|2020-03-29|0.12903|2020-04-19
2024-03-03 23:04:14|WEEKLY|11087|1096344|/equities/arvida|NZX50|0.93763366250678|9|0.062145805869361||0|0|-0.21488|0.95|-0.12037|8|0.22166650138364|70|43|0.09061|0.1193|0.17987738647601|0.32714834155863|287.29543642588|232.60877383392|105.97947509611|0.636|0.273|0.13399|11|5|0.00068453222453223|0.040498253638254|2.1185948848724|2021-09-19|-0.24277|2020-03-15|0.13333|2023-05-21
2024-03-03 23:04:15|WEEKLY|11088|43240|/equities/chorus|NZX50|-8.2248707385016|27|0.24273938493137||0|0|-0.04235|8|0.07493|107|0.074930018803011|107|43.93|0.09912|0.14329|0.075169718726699|0.11447491084884|151.71475572335|159.12585166364|243.16109704433|0.5|0.357|0.13544|14|5|0.0021205304212168|0.045930499219969|9.3900003433228|2020-09-20|-0.23664|2013-11-10|0.28641|2014-12-07
2024-03-03 23:04:16|WEEKLY|11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|-8.4206292756884|17|0.2059977025445||0|0|-0.05195|8.1|0.00775|18|0.0077548073050917|18|45.17|0.00446|0.06283|0.063435239320251|0.1023918420192|146.89421932874|157.4204515951|175.15029403034|0.583|0.417|0.1234|12|4|0.0015008960573477|0.040413673835125|11.159999847412|2021-01-10|-0.16119|2020-07-12|0.20651|2021-01-10
2024-03-03 23:04:16|WEEKLY|11090|43248|/equities/ebos-group|NZX50|-39.134850281837|40|1.6470828928842||0|0|-0.02204|36.64|-0.1135|30|-0.11350149130708|30|24.83|-0.02304|0.01519|0.025870545030009|0.12142080474735|115.25084766266|290.30573941491|920.60299532807|0.633|0.367|0.10557|30|13|0.0032098214285714|0.035799579081633|46.75|2023-04-09|-0.13531|2023-06-11|0.15989|2018-07-08
2024-03-03 23:04:18|WEEKLY|11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|-4.6372304396995|28|0.30725222091233|0.1446|-1|1|0.14463|4.14|-0.05469|14|-0.054687449068295|14|29.08|-0.01366|0.025|-0.021201952802407|-0.025622687935509|56.630466063817|64.517103921577|80.388345433423|0.577|0.346|0.14592|26|12|0.0004211877394636|0.050071392081737|10.661647796631|2016-09-11|-0.17284|2018-11-25|0.21493|2020-11-15
2024-03-03 23:04:19|WEEKLY|11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|3.1182010702268|11|0.11559965438395|-0.0115|1|1|-0.01146|3.45|-0.05758|19|0.013778664622958|48|34.47|0.02799|0.06392|0.0061112877926583|0.02516622511531|104.91210532278|117.90526836048|54.761903860852|0.733|0.467|0.09978|15|8|-0.00070106261859583|0.032277666034156|6.6599998474121|2018-01-14|-0.1493|2023-10-01|0.13423|2023-03-19
2024-03-03 23:04:20|WEEKLY|11093|1096357|/equities/freightways?cid=1096357|NZX50|-8.9133258422599|105|0.30696905726404||0|0|0.2681|8.49|0.6|95|0.60000005261651|95|37.5|0.04702|0.08132|0.11077033779296|0.26262838711678|172.81512081282|230.6557118679|207.57944876228|0.583|0.333|0.11649|12|6|0.0017361913357401|0.038601841155235|13.85000038147|2021-07-11|-0.1498|2020-03-15|0.21579|2020-04-19
2024-03-03 23:04:21|WEEKLY|11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|-2.6126826422012|74|0.06662966536215|0.0709|-1|1|0.0709|2.49|0.12805|42|0.061175566954013|51|31.64|-0.01947|0.01949|0.01249945466355|0.03803427715768|107.57631441123|123.67686041988|137.56906564941|0.643|0.429|0.11626|14|7|0.0010746317829457|0.040632131782946|4|2021-01-10|-0.16427|2020-03-15|0.12595|2020-04-19
2024-03-03 23:04:22|WEEKLY|11095|1152826|/equities/goodman-proper?cid=1152826|NZX50|1.9993661427018|11|0.081110419557153||0|0|-0.05702|2.15|-0.13384|41|0.43262413386206|95|29.41|-0.04428|-0.01612|0.027657545591634|0.097051279346632|110.75212688838|136.52948559285|200.93457850215|0.412|0.235|0.09784|17|5|0.0015947843137255|0.032287823529412|2.7400000095367|2022-01-09|-0.16872|2020-03-15|0.07|2023-04-02
2024-03-03 23:04:24|WEEKLY|11096|43257|/equities/heartland-nz|NZX50|-1.4870659684929|20|0.087355314883666|0.2166|-1|1|0.21656|1.23|-0.11798|16|-0.11797748444553|16|55.33|0.1927|0.26762|0.27605869156985|0.37434609964997|584.52711794089|471.71283987361|157.69231592175|0.75|0.5|0.13296|12|5|0.0012840117130307|0.044913821376281|2.5899999141693|2022-01-09|-0.21212|2020-03-22|0.15054|2020-04-12
2024-03-03 23:04:25|WEEKLY|11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|9.6494775195632|50|0.33565409358471|0.1185|1|1|0.11848|10.29|-0.09134|25|0.35502997988644|95|45.73|0.08823|0.13744|0.096301596939112|0.21790516696097|144.48451612571|172.99874630395|458.92429002895|0.455|0.273|0.10658|11|5|0.0030838949275362|0.034150253623188|11|2024-02-04|-0.13556|2020-03-15|0.24483|2020-12-13
2024-03-03 23:04:25|WEEKLY|11098|1096367|/equities/investore-property|NZX50|-1.2558674747452|74|0.052695329939455|0.2715|-1|1|0.27152|1.1|-0.13218|10|-0.13218391828326|10|40.75|0.04681|0.06718|0.022177155856887|0.022177155856887|104.02731904|104.02731904|67.901235839758|0.375|0.375|0.09662|8|3|-0.00072583959899749|0.031742656641604|2.289999961853|2020-10-11|-0.11798|2020-03-15|0.08609|2020-03-29
2024-03-03 23:04:26|WEEKLY|11099|43262|/equities/kathmandu|NZX50|-0.6955461963594|111|0.055182065055769|0.6|-1|1|0.6|0.54|0.12864|30|0.12863790557484|30|31.8|0.04193|0.12475|0.11133949752927|0.13869510716167|217.35500196008|206.73708485083|24.884792740649|0.6|0.4|0.193|20|8|-6.7962466487937E-5|0.065076662198391|4.0500001907349|2013-11-24|-0.54028|2020-03-22|0.28264|2020-04-05
2024-03-03 23:04:27|WEEKLY|11100|43265|/equities/kiwi-income|NZX50|-0.90277089532092|109|0.028430278436204|0.2466|-1|1|0.24664|0.84|-0.06838|68|-0.068382209033142|68|42|-0.01419|0.00762|-0.0052853923277851|-0.043724453638795|93.403752150988|82.912628138572|86.597932886401|0.438|0.25|0.09077|16|7|8.0461538461537E-5|0.030902974358974|1.7000000476837|2019-08-11|-0.21162|2020-03-22|0.10784|2020-06-07
2024-03-03 23:04:29|WEEKLY|11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|62.975772445915|15|2.0982236335962|0.0104|1|1|0.01037|68.2|-0.15817|30|-0.15816991469439|30|43|0.12776|0.17628|0.22236138709816|0.28611295578553|205.12520487317|212.04639934788|578.45629490166|0.385|0.308|0.12305|13|4|0.0035546945898778|0.038361762652705|99.779998779297|2021-09-05|-0.16391|2020-03-22|0.20739|2020-03-29
2024-03-03 23:04:30|WEEKLY|11102|1152799|/equities/napier-port-holdings-ltd|NZX50|2.2029672697569|13|0.091576251397819||0|0|-0.03937|2.44|0.07971|57|-0.11529474739053|13|32.14|-0.03343|0.00288|-0.014489299331731|-0.032861913880589|89.362592674004|88.878287970907|79.549332725798|0.857|0.429|0.14556|7|4|-0.00043763713080169|0.046165189873418|4.2800002098083|2020-01-05|-0.11513|2023-02-19|0.16901|2020-04-19
2024-03-03 23:04:30|WEEKLY|11103|1096379|/equities/nzx?cid=1096379|NZX50|-1.1485678499752|133|0.042855956349573||0|0|0.42933|1.02|0.32847|71|0.32846682410013|71|53.38|0.05688|0.08556|0.063881190571485|0.10811136630389|136.52502831602|143.62174595253|79.525958597963|0.75|0.5|0.12534|8|6|-8.4186046511628E-5|0.036820948121646|2.1507570743561|2021-01-17|-0.14656|2022-02-27|0.15126|2020-04-19
2024-03-03 23:04:31|WEEKLY|11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50|-0.73612661396152|3|0.046337980731386||0|0|-0.03448|0.6|-0.275|38|-0.27500003166497|38|35.5|0.01458|0.0718|-0.067193661983079|-0.034865205051848|71.218119653835|85.207484451|75.949368043658|0.4|0.3|0.15653|10|3|0.00020313725490196|0.052142717086835|1.6000000238419|2021-02-07|-0.3625|2020-03-22|0.21212|2020-04-12
2024-03-03 23:04:32|WEEKLY|11105|43287|/equities/pacific-edge|NZX50|-0.12857301707956|120|0.013857671952556|0.9306|-1|1|0.93065|0.086|7.79451|75|7.7945136274806|75|32.55|0.11832|0.57983|0.8361872505257|1.000943942086|2901.2909518206|2998.6890362267|78.181821260575|0.6|0.5|0.25325|20|5|0.0062307792207792|0.09550725974026|1.7400000095367|2014-02-09|-0.79798|2023-06-11|1.47126|2023-07-09
2024-03-03 23:04:34|WEEKLY|11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|-5.6652747329448|74|0.19524003890645|0.1383|-1|1|0.13826|5.36|-0.08529|14|-0.085294174158035|14|60.38|0.06483|0.11398|0.16106707096675|0.22111197948356|168.58159824906|183.06377335953|191.59279647963|0.625|0.5|0.12301|8|4|0.0014453057553957|0.033974964028777|8.1400003433228|2020-06-28|-0.12239|2020-03-15|0.12989|2020-06-21
2024-03-03 23:04:35|WEEKLY|11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|1.1038486785394|12|0.049329374068728|-0.0745|1|1|-0.07451|1.18|0.25185|89|0.25185187212888|89|43.08|0.02042|0.03668|0.017396851101661|0.046919713976331|112.14578629057|127.7002130796|114.88657243279|0.692|0.462|0.0833|13|10|0.00044626970227671|0.031453870402802|1.9500000476837|2020-03-08|-0.11518|2020-03-15|0.06309|2020-06-07
2024-03-03 23:04:36|WEEKLY|11108|43293|/equities/prop-industrie|NZX50|-2.3300098820249|74|0.049790346011206|0.0591|-1|1|0.05907|2.23|0.14458|71|0.14458422157691|71|39.06|-0.04031|0.00196|0.0011449437552079|0.0573122954537|98.249158940034|123.64031175382|202.72727006723|0.389|0.222|0.08398|18|7|0.0010869458762887|0.026296340206186|3.2000000476837|2021-09-05|-0.20238|2020-03-15|0.06612|2022-07-10
2024-03-03 23:04:36|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
2024-03-03 23:04:37|WEEKLY|11110|1096391|/equities/restaurant-brands-nz|NZX50|-4.020437492303|31|0.26181249266595||0|0|0.38403|3.24|-0.24317|18|-0.24316541392279|18|37.21|0.07843|0.12763|0.12073137812221|0.13621921677645|224.18141742358|190.68012908464|120.54468685274|0.643|0.429|0.13699|14|5|0.00094130671506352|0.042559673321234|16.25|2021-08-08|-0.2019|2020-03-15|0.16408|2020-04-12
2024-03-03 23:04:39|WEEKLY|11111|43301|/equities/sanford|NZX50|-4.2289291163233|54|0.13631981030424||0|0|0.02771|3.86|-0.10787|13|-0.10786512387158|13|30.08|0.01684|0.04986|0.034450425456328|0.042313579385519|147.69455313973|149.13787535645|68.928570729129|0.625|0.458|0.07695|24|8|-0.00015981935483871|0.029374941935484|8.5|2018-01-14|-0.12644|2011-12-11|0.12031|2020-04-19
2024-03-03 23:04:40|WEEKLY|11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50|-3.4812887017562|64|0.15174303913141||0|0|0.24505|3.05|-0.0549|22|-0.054901909452362|22|36.58|0.09852|0.13425|0.22947565761794|0.35562469412982|206.08536976073|246.6420054426|197.73095070354|0.583|0.417|0.14483|12|6|0.0019005976095618|0.04448|5.8899998664856|2021-12-19|-0.19221|2023-02-19|0.14865|2021-08-29
2024-03-03 23:04:41|WEEKLY|11113|1096397|/equities/serko-ltd?cid=1096397|NZX50|3.5691975303355|43|0.21729911022828|0.4937|1|2|0.25313|4.01|-0.24364|10|-0.24363639137962|10|19.96|-0.01412|0.14407|0.16965266514629|0.19203197046259|293.61644626147|253.61748156608|389.32042138518|0.522|0.391|0.22428|23|5|0.0063964471057884|0.07517253493014|8.3500003814697|2021-10-10|-0.548|2020-03-22|0.69912|2020-03-29
2024-03-03 23:04:41|WEEKLY|11114|1096396|/equities/skellerup?cid=1096396|NZX50|-4.8308343149842|3|0.20194480345054|0.0275|-1|1|0.02752|4.24|-0.13127|14|-0.13126539117108|14|35.44|0.05705|0.11068|0.15746913521876|0.25561707641379|274.11423503922|299.51126169345|296.50349137346|0.688|0.438|0.14979|16|8|0.0024108084358524|0.041740421792619|6.5|2021-11-14|-0.16346|2020-03-15|0.15044|2015-08-23
2024-03-03 23:04:42|WEEKLY|11115|43309|/equities/sky-network-television?cid=43309|NZX50|2.5082188288492|57|0.093927044334609|0.0938|1|1|0.09375|2.8|0.13319|26|0.13318605548265|26|37.84|-0.59429|0.47382|0.66464135949797|1.0317036034214|1089.6462325493|815.74302874302|72.727273290244|0.632|0.368|0.22879|19|6|0.0096771225806452|0.0544448|27.019239425659|2016-10-09|-0.45162|2015-03-22|9.16667|2016-07-10
2024-03-03 23:04:44|WEEKLY|11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|1.750190190382|6|0.10798090094318||0|0|-0.07907|1.98|0.14248|63|0.14248220404188|63|36.67|-0.06116|-0.00347|-0.011268147682238|-0.024272287042427|84.946058931801|81.742035730149|73.062730302667|0.429|0.333|0.15205|21|6|0.00039109677419355|0.047098877419355|5.1900000572205|2016-08-14|-0.40856|2020-03-22|0.21469|2020-04-12
2024-03-03 23:04:45|WEEKLY|11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|4.9504652263776|11|0.12431659668817|-0.027|1|1|-0.02703|5.04|-0.06694|41|0.018220246567571|49|42|-0.06733|-0.02931|-0.066154660183494|0.02341648571825|59.208660110807|105.50805359928|222.27122961114|0.538|0.231|0.13696|13|6|0.0018083633093525|0.040066474820144|5.5|2022-09-18|-0.16836|2020-03-15|0.13534|2015-08-23
2024-03-03 23:04:46|WEEKLY|11118|43246|/equities/dnz-property|NZX50|-1.4651016588889|26|0.058367232345292|-0.0078|-1|1|-0.00781|1.29|-0.13121|7|-0.13121387976164|7|37.89|0.06347|0.1019|0.073951854742881|0.11727661731372|186.25832902211|205.14324772969|127.7227697063|0.556|0.389|0.08917|18|7|0.00062504950495049|0.028573380480905|2.710000038147|2021-09-05|-0.21277|2020-03-22|0.08589|2020-06-28
2024-03-03 23:04:47|WEEKLY|11119|1096403|/equities/summerset?cid=1096403|NZX50|9.7801200901734|38|0.42451078654031||0|0|0.1454|10.95|-0.15877|9|-0.15877188829027|9|30.29|0.05545|0.09965|0.12237015156949|0.18679174940729|293.34645154853|308.14257488111|367.44965567717|0.706|0.471|0.1413|17|6|0.0030817934782609|0.047024746376812|15.689999580383|2021-09-05|-0.26268|2020-03-15|0.23557|2020-03-29
2024-03-03 23:04:48|WEEKLY|11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|-0.98651194581972|52|0.082408221091709||0|0|0.72982|0.77|-0.167|14|-0.1669994454976|14|25.15|-0.02178|0.03029|0.022977723920436|0.064702073073845|87.263307976|126.72632007779|28.691729948524|0.65|0.45|0.19684|20|9|-0.00090983754512635|0.063265866425993|13.529999732971|2018-09-09|-0.24766|2023-04-30|0.25725|2020-04-05
2024-03-03 23:04:49|WEEKLY|11121|1096407|/equities/tourism|NZX50|-3.8811749676647|36|0.17705835434404||0|0|0.06162|3.35|0.24923|38|0.24923091067806|38|51.7|0.28|0.37836|0.48923428491585|0.78962889571944|991.8984574144|898.10994392832|540.32256110774|0.7|0.4|0.19795|10|4|0.0046827717391304|0.059381884057971|6.8207349777222|2018-06-24|-0.47692|2020-03-22|0.33523|2020-06-07
2024-03-03 23:04:50|WEEKLY|11122|1096410|/equities/trustpower-nz|NZX50|-4.5269813463973|91|0.13066045197801|0.3241|-1|1|0.32406|4.13|-0.12785|10|-0.1278467957168|10|36.75|0.02403|0.05828|0.054320020638884|0.075979001553518|123.57819699455|127.70564338888|89.090934338772|0.625|0.5|0.11824|8|4|0.00015736979166667|0.037868046875|8.562460899353|2021-02-14|-0.16058|2020-03-15|0.10127|2021-01-10
2024-03-03 23:04:51|WEEKLY|11123|1096413|/equities/vector?cid=1096413|NZX50|-3.9401364669058|76|0.10302950588443||0|0|0.07921|3.72|-0.03098|24|-0.030976832514003|24|48.3|-0.02298|0.00737|-0.026587027637544|-0.0031027199595103|84.110979571544|98.089870753193|138.80596775923|0.6|0.4|0.10021|10|4|0.00080784946236559|0.031792025089606|4.8200001716614|2022-08-14|-0.07941|2020-03-15|0.06748|2018-09-02
2024-03-03 23:04:52|WEEKLY|11124|1096414|/equities/vista-group-international?cid=1096414|NZX50|1.3113865380548|10|0.10566807546317||0|0|-0.07186|1.55|-0.11333|16|-0.043274660422925|13|23.33|0.0107|0.0872|0.068381672108227|0.11317878120379|141.31112956647|178.72522232562|119.23076993615|0.476|0.381|0.1489|21|6|0.0020753306613226|0.063129298597194|5.9590311050415|2019-06-23|-0.34634|2020-03-22|0.54728|2020-04-19
2024-03-03 23:04:53|WEEKLY|11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|-2.2504050068834|92|0.077558318521256||0|0|0.25044|2.11|-0.10406|25|-0.10406041565585|25|38.83|0.00326|0.0568|0.05060725968383|0.079271755033576|120.62276763169|132.94988055693|156.44693573712|0.5|0.417|0.09322|12|4|0.0010530341113106|0.032024434470377|3.3606970310211|2020-12-27|-0.16376|2020-03-15|0.09302|2020-03-29
2024-03-03 23:04:54|WEEKLY|11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|25.58175749249|7|0.78108089941494|0.1141|1|2|0.09689|27.85|-0.08365|46|-0.077804852079006|21|26.57|-0.05091|-0.01452|-0.058079442204964|-0.052015232837804|50.281529940914|63.570852283765|74.220944006663|0.524|0.381|0.12611|21|9|6.2712765957447E-5|0.043786719858156|40.820499420166|2015-03-29|-0.24444|2020-03-15|0.17429|2020-05-31
2024-03-03 23:04:55|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
2024-03-03 23:04:56|WEEKLY|11128|43233|/equities/awf-group|NZXSMALLCAP|-0.99323819090063|39|0.037746065223001||0|0|0.37589|0.88|-0.16568|3|-0.16568052137204|3|23.5|-0.00757|0.05343|-0.055366359632336|-0.046085224809965|39.171084294213|52.495785511542|133.33332731266|0.5|0.4|0.11174|30|5|0.0013984253028264|0.034517590847914|3.4000000953674|2013-05-19|-0.19608|2020-03-22|0.35714|2009-11-22
2024-03-03 23:04:57|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
2024-03-03 23:04:58|WEEKLY|11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP|-3.6405055710406|2|0.13350185383461||0|0|0|3.24|-0.11675|7|-0.11674726285919|7|20.95|-0.02925|0.04869|0.0042087313208726|0.031669213870022|85.80817929709|111.53353588074|102.85714004586|0.55|0.45|0.10659|20|4|0.00098438095238095|0.040019738095238|5.6500000953674|2020-11-15|-0.1791|2020-06-14|0.30841|2022-05-29
2024-03-03 23:04:59|WEEKLY|11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|0.76385764456659|22|0.040671223710062|0.0349|1|2|0.01316|0.77|0.02564|80|-0.062535563162648|34|28.37|0.2643|0.40741|0.90863485481244|1.2310491581363|762.55308589766|867.40789397324|4277.7778559628|0.421|0.316|0.23062|19|4|0.020683232142857|0.067115|1.1458339691162|2018-01-14|-0.28571|2013-12-01|8.59184|2014-05-11
2024-03-03 23:05:00|WEEKLY|11132|1096390|/equities/rubicon|NZXSMALLCAP|-0.18069387322131|107|0.0075474209839373||0|0|0.28889|0.16|0.45161|61|0.45161285360701|61|33.07|-0.06101|0.0229|-0.015225784128495|-0.018803437243374|70.852641724128|75.881188938359|53.333330021964|0.5|0.357|0.18567|14|5|3.476274165202E-5|0.061060105448155|0.5|2013-12-08|-0.14815|2016-01-17|0.25581|2018-03-11
2024-03-03 23:05:01|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
2024-03-03 23:05:02|WEEKLY|11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|-0.0035119281682801|3|0.0001706427140667||0|0|0|0.003|-0.08853|5|-0.08853430965849|5|16.64|-0.02681|0.32813|0.025284613298674|0.027813074628542|9.6497571192145|9.6497571192145|1.200000010432|0.5|0.455|0.22682|22|2|0.0062058967391304|0.082919402173913|0.30000001192093|2009-06-21|-0.66667|2012-01-29|1.2|2013-12-22
2024-03-03 23:05:02|WEEKLY|11135|1096517|/equities/blis-tech|NZXSMALLCAP|-0.019777560739656|121|0.0015925203583121||0|0|0.71154|0.015|-0.27778|19|-0.2777777317866|19|33.31|0.01759|0.15498|0.1564287024976|0.42827618539949|95.213418401306|442.99500900457|150|0.538|0.385|0.31068|13|4|0.0043879204339964|0.094507233273056|0.09499999880791|2020-04-19|-0.43333|2017-10-29|0.58824|2013-11-24
2024-03-03 23:05:04|WEEKLY|11136|43238|/equities/cavalier|NZXSMALLCAP|-0.5797748814299|2|0.040758295200742||0|0|0.0625|0.45|0.14286|41|0.14285715299397|41|32.71|0.10666|0.2107|0.032224310299237|0.063426262693491|102.41240070369|130.86007168793|23.560209211683|0.375|0.333|0.22675|24|4|0.00064818066157761|0.073671195928753|4|2011-06-26|-0.32558|2020-08-09|0.59259|2020-08-02
2024-03-03 23:05:05|WEEKLY|11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|4.1731500124406|32|0.15493735145009|-0.0174|1|2|-0.06042|4.51|0.75448|74|0.75447997136073|74|40.54|0.09268|0.12562|0.15274720690993|0.24431860379206|222.03140875632|205.69665764466|180.40000915527|0.538|0.308|0.10755|13|5|0.0014929749103943|0.034606415770609|7.2600002288818|2021-09-19|-0.17778|2020-03-22|0.14184|2020-04-12
2024-03-03 23:05:06|WEEKLY|11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|0.2636992935346|20|0.016459947371362||0|0|0|0.305|0.15278|167|-0.092441533305999|18|31.12|-0.11793|0.08412|-0.02446525872549|-0.01159286039945|50.033503448898|62.421759418481|18.597561573961|0.588|0.471|0.14041|17|4|-0.00083613138686131|0.053745748175182|3.7999999523163|2014-11-09|-0.24444|2020-03-15|0.98675|2014-01-19
2024-03-03 23:05:07|WEEKLY|11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP|-0.15624345217144|77|0.012914484156487|0.6254|-1|1|0.6254|0.118|0.07273|16|0.072727421927894|16|28.33|-0.11229|0.00549|0.072727421927894|0.072727421927894|107.273|107.273|31.774755098105|0.167|0.167|0.35867|6|2|-0.0015678861788618|0.095457804878049|1.4463640451431|2020-08-30|-0.23529|2020-11-01|0.50649|2019-09-08
2024-03-03 23:05:07|WEEKLY|11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|-0.79536342472036|3|0.03678780744539||0|0|-0.00735|0.685|-0.17576|36|-0.17575755517782|36|25|-0.03393|0.00957|-0.01421035905515|0.01733127341787|80.797646977596|109.34166818368|116.77463276741|0.455|0.364|0.09885|22|5|0.0007943115942029|0.033791739130435|1.2450000047684|2021-07-18|-0.16049|2020-03-22|0.16418|2016-08-07
2024-03-03 23:05:09|WEEKLY|11141|43241|/equities/colonial-motor|NZXSMALLCAP|-9.0337974878146|3|0.25293246414905|-0.0183|-1|1|-0.01829|8.35|-0.06129|4|-0.061290391054658|4|17.04|-0.005|0.03298|0.052872495521071|0.087580945251811|252.76516453616|335.91949850202|399.5215657599|0.511|0.378|0.06201|45|9|0.0022000520156047|0.022280988296489|11.199999809265|2021-11-21|-0.19863|2020-03-29|0.15818|2016-03-06
2024-03-03 23:05:10|WEEKLY|11142|43242|/equities/comvita|NZXSMALLCAP|1.6845302402967|3|0.21414092123527|-0.0574|1|1|-0.05738|2.3|-0.18995|21|-0.189951904819|21|25.26|0.07284|0.16216|0.07968508591807|0.15147266358095|193.75499583305|314.38407956251|237.11339015233|0.613|0.419|0.1597|31|11|0.0024334904458599|0.048852789808917|12.132081031799|2016-05-29|-0.18953|2017-04-09|0.39429|2024-02-25
2024-03-03 23:05:11|WEEKLY|11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|0.24305256046286|8|0.020855902786591|0.5695|1|2|0.45946|0.27|0.07111|7|0.071112811671842|7|16.61|-0.55158|0.59145|-0.0091508042050512|1.0564958414257|-1838.6690947092|577.94382456562|168.75001047738|0.478|0.348|0.32155|23|1|0.034244473007712|0.056384447300771|1.8359379768372|2018-02-18|-0.5|2019-07-28|12.33333|2017-02-05
2024-03-03 23:05:12|WEEKLY|11144|43244|/equities/delegats-group|NZXSMALLCAP|-6.5940555449271|39|0.25015052419646||0|0|0.28229|6.28|-0.02016|7|-0.020163939409283|7|26.64|0.05708|0.09821|0.11989714521003|0.17231002240718|454.4591659818|466.75496242848|299.04764261916|0.571|0.393|0.10066|28|9|0.0019019005102041|0.031254808673469|15.819999694824|2020-11-29|-0.16603|2020-03-15|0.13357|2020-06-28
2024-03-03 23:05:13|WEEKLY|11145|1168673|/equities/enprise-group|NZXSMALLCAP|-0.57253211636709|61|0.010844031636475|0.5304|-1|1|0.53043|0.54|-0.00297|17|-0.002965018709135|17|9.76|0.15934|0.3583|0.57833153996637|0.64567249208708|1109.4684533854|1067.2070540452|118.53048680568|0.429|0.381|0.14994|21|4|0.0048979245283019|0.030725924528302|4|2021-07-25|-0.375|2021-08-01|0.55497|2021-08-15
2024-03-03 23:05:14|WEEKLY|11146|1096352|/equities/eroad|NZXSMALLCAP|0.75284448979215|14|0.077935910607298|-0.1574|1|2|-0.22|0.78|-0.1358|14|-0.13580248639672|14|25.53|0.09693|0.20881|0.12812794497691|0.16695430552118|409.96369277818|299.69613723903|22.941174985628|0.789|0.474|0.19406|19|9|-0.00053520080321285|0.064077409638554|6.7699999809265|2021-07-25|-0.39889|2023-09-17|0.57692|2023-06-25
2024-03-03 23:05:15|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
2024-03-03 23:05:16|WEEKLY|11148|1115153|/equities/foley-wines|NZXSMALLCAP|-1.1611635130924|17|0.043721180567552||0|0|0.11966|1.03|-0.1|15|-0.099999999999994|15|16.21|-0.04039|0.00978|-0.020129212534053|-0.027732649374694|67.146566892648|70.182557900691|68.666664759318|0.571|0.393|0.06948|28|7|-0.00022404255319149|0.025107255319149|2.1300001144409|2020-09-06|-0.11765|2014-04-13|0.14789|2020-04-12
2024-03-03 23:05:17|WEEKLY|11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP|-0.084559242156018|24|0.0022633050622853||0|0|0|0.079|0.56942|35|0.56941919272159|35|12.75|-0.23017|0.00141|-0.014450196121706|0.038538293087894|35.345563009538|69.488966891847|39.500001229345|0.5|0.45|0.26956|20|2|0.0073354676258993|0.048872050359712|0.12399999797344|2020-07-05|-0.66667|2017-12-17|2|2017-10-29
2024-03-03 23:05:18|WEEKLY|11150|1096522|/equities/geneva-finance|NZXSMALLCAP|-0.3488143565633|12|0.013594389192053||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|0.0026480522088353|0.04186186746988|0.81999999284744|2021-10-10|-0.48323|2014-04-20|0.47008|2014-08-31
2024-03-03 23:05:20|WEEKLY|11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP|6.7595449673147|75|0.35515169345634||0|0|3.69697|7.75|0.02436|18|0.024359793274461|18|28.8|0.0683|0.12501|0.1614412342384|0.11734353300974|351.4509534935|188.49882044339|310.42218501859|0.667|0.467|0.14745|15|4|0.0041231422924901|0.06010256916996|8|2024-02-25|-0.425|2020-03-22|0.45882|2022-12-04
2024-03-03 23:05:21|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
2024-03-03 23:05:21|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
2024-03-03 23:05:22|WEEKLY|11154|1096361|/equities/green-cross-health|NZXSMALLCAP|1.0393648277717|6|0.073639345821516||0|0|-0.11628|1.14|-0.1626|40|0.026772309252729|16|32.18|-0.00214|0.04709|0.044758568647114|0.060280365415155|126.75415253302|123.23436525218|94.11375969246|0.647|0.353|0.13995|17|8|0.00060634057971015|0.04285268115942|2.9500000476837|2016-05-29|-0.19643|2023-04-16|0.24444|2023-04-09
2024-03-03 23:05:23|WEEKLY|11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|-5.9908154286819|12|0.21912729858487||0|0|-0.0457|5.72|-0.06886|34|-0.068858232989199|34|30.11|0.06817|0.10851|0.18954841313971|0.181124867545|277.44641702865|190.42890068045|121.70212813447|0.389|0.278|0.14144|18|6|0.0016892405063291|0.048723254972875|7.8499999046326|2021-02-21|-0.46682|2020-03-22|0.34892|2020-04-12
2024-03-03 23:05:25|WEEKLY|11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|-0.56444208599965|52|0.034814030852054||0|0|0.47059|0.45|0.04938|34|0.049382742394978|34|31.71|0.01967|0.15061|-0.033843085590304|-0.021015350101808|66.508342034495|84.027486386836|46.391749980029|0.643|0.429|0.22005|14|5|0.00041109090909091|0.063644727272727|1.2300000190735|2021-01-10|-0.27632|2020-03-15|0.32653|2015-09-27
2024-03-03 23:05:26|WEEKLY|11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP|-0.26728034572294|15|0.010760115439662||0|0|0.31884|0.235|0.15|16|0.14999995032947|16|6.94|-0.02478|0.08195|0.044945775122398|0.084768711492887|314.04374749572|704.73231501705|261.11110007321|0.755|0.571|0.07263|49|2|0.0073631073446328|0.038319322033898|1.0883229970932|2021-01-31|-0.4359|2017-05-14|0.73913|2017-02-26
2024-03-03 23:05:27|WEEKLY|11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|0.15876096046938|10|0.0041769400832965|0.0241|1|2|0.00613|0.164|0.01097|23|0.010971629364964|23|15.24|0.05302|0.11101|0.043911896877257|0.077057787052846|110.83296563373|142.32345280033|51.250002561137|0.529|0.471|0.10412|17|2|-0.00069555970149254|0.036868880597015|0.64999997615814|2021-03-14|-0.34783|2021-03-21|0.30233|2021-01-10
2024-03-03 23:05:27|WEEKLY|11159|1096527|/equities/marsden-maritime|NZXSMALLCAP|-4.4245509050796|67|0.084850276261874||0|0|0.27855|4.17|-0.01868|12|-0.018675663696217|12|16.13|-0.02717|0.00229|-0.019936252230614|0.0059300118529284|64.854295655968|101.99198079053|148.92857668959|0.6|0.367|0.0612|30|10|0.0010014363636364|0.018565272727273|7.1900000572205|2019-12-15|-0.10377|2020-03-22|0.1051|2019-11-17
2024-03-03 23:05:28|WEEKLY|11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP|-0.14340685777336|54|0.016802285189329|0.907|-1|1|0.907|0.093|-0.22263|5|-0.22262843134711|5|14.78|-0.37036|0.19684|-0.16007296021015|-0.0015416376798558|-12.335062869128|28.79870860368|0.073128216208762|0.5|0.444|0.3406|18|1|0.087250313479624|0.086585768025078|163.04350280762|2007-12-16|-0.83333|2009-10-25|18.99908|2019-12-01
2024-03-03 23:05:30|WEEKLY|11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP|-0.14792018451779|23|0.0079260541304626||0|0|0.0942|0.125|-0.15805|11|-0.15804583256899|11|29.94|0.08116|0.11649|0.1558481864887|0.096365205771117|362.27483424903|140.25200901543|7.1428571428571|0.75|0.313|0.17049|16|8|-0.0037862674650699|0.062148123752495|2.2400000095367|2016-09-11|-0.36905|2018-11-25|0.23333|2023-07-23
2024-03-03 23:05:31|WEEKLY|11162|43269|/equities/mercer-group|NZXSMALLCAP|1.5948915223648|70|0.031702844951899|1.3192|1|2|1.16667|1.69|-0.3|19|1.6414207425115|114|12.23|-0.38112|0.45517|0.6310523408111|0.78053824855377|4969.5111981461|7959.8112788354|1126.666660044|0.6|0.475|0.21714|40|2|0.034016738351255|0.054407634408602|4.539999961853|2014-01-26|-0.53846|2010-11-28|15.8|2013-03-17
2024-03-03 23:05:32|WEEKLY|11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|-1.9497984150669|45|0.044951024195351|0.0612|-1|1|0.06122|1.84|-0.05341|15|-0.05341381032568|15|24.71|0.03535|0.08358|0.036934443481149|0.087102554566377|123.92675604616|179.96091996963|438.0952597205|0.607|0.393|0.09624|28|11|0.0028405298913043|0.028414130434783|3.3800001144409|2018-08-05|-0.16667|2020-03-22|0.6684|2014-07-20
2024-03-03 23:05:32|WEEKLY|11164|43276|/equities/mowbray-coll|NZXSMALLCAP|-0.53380550366635|68|0.044502483099091|0.524|-1|1|0.52404|0.495|-0.23529|15|-0.23529415373983|15|13.35|0.86674|1.17513|0.029813935775174|0.0041740358886503|95.849100174011|71.440145620019|55.000001986822|0.419|0.355|0.22778|31|6|0.07118604989605|0.055320769230769|18.909999847412|2013-12-01|-0.8|2015-08-02|32.76|2013-07-14
2024-03-03 23:05:33|WEEKLY|11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP|0.11716291984548|12|0.013194035278047||0|0|-0.21788|0.14|||-0.23529415373983|15|146|0.89713|0.90259|0|0|100|100|8.0459770016509|0|0|0.5001|1|0|-0.013660127388535|0.083910318471338|1.75|2021-03-14|-0.30263|2023-02-19|0.35606|2023-12-24
2024-03-03 23:05:35|WEEKLY|11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP|-0.023406669378936|14|0.0011720009723779|-0.0526|-1|1|-0.05263|0.02|-0.05|75|-0.050000009313575|75|25.16|-0.01589|0.20347|0.15618252147917|0.28100168634885|31.887163392168|129.6325417084|2.8145228021738|0.414|0.276|0.31453|58|14|0.007400754076087|0.1171738451087|3.7169001102448|1994-01-23|-0.5|2022-06-19|1.85729|1993-05-09
2024-03-03 23:05:36|WEEKLY|11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP|0.24519305360437|24|0.019753785952879|0.3638|1|2|0.31111|0.295|-0.19394|23|-0.19394094519624|23|32.91|-0.01688|0.1273|-0.07924026222585|-0.066242130381783|50.649796458417|59.186225806487|27.215427821258|0.545|0.455|0.16795|11|3|-0.001144987012987|0.062731584415584|1.4830189943314|2018-08-05|-0.51114|2017-02-12|0.37099|2022-04-24
2024-03-03 23:05:37|WEEKLY|11168|43281|/equities/nz-oil---gas|NZXSMALLCAP|0.35642913215038|2|0.021190284912201|0|1|1|0|0.42|-0.21545|37|-0.21545497067088|37|36.9|0.00279|0.05357|-0.0038267097216716|-0.057503333799408|81.369625966019|63.963200538818|29.787233817698|0.524|0.333|0.15579|21|9|-0.00077255154639175|0.046406456185567|1.7999999523163|2009-10-18|-0.27027|2021-01-03|0.26263|2016-11-20
2024-03-03 23:05:38|WEEKLY|11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|-1.5884026560087|22|0.043856835678742|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|0.00022865350089767|0.04811118491921|3.8900001049042|2015-11-15|-0.2551|2020-03-22|0.40323|2020-04-05
2024-03-03 23:05:39|WEEKLY|11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|0.8372623353292|6|0.038017313460837||0|0|-0.06316|0.89|-0.08448|21|-0.084480085366885|21|54|0.03181|0.05352|-0.084480085366885|-0.084480085366885|91.552|91.552|71.017283984439|0.333|0.333|0.09706|3|1|-0.0017892215568862|0.035283233532934|1.2727969884872|2021-01-03|-0.06856|2022-06-12|0.08333|2024-01-21
2024-03-03 23:05:40|WEEKLY|11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP|-0.26842817209564|23|0.010526841805762|-0.0208|-1|1|-0.02083|0.245|-0.07692|34|-0.076923063697213|34|33.56|-0.00375|0.02472|-0.030012526221403|-0.043988951099699|80.264368124806|76.162991056418|37.692309808449|0.438|0.375|0.07203|16|5|-0.001387084078712|0.031562397137746|0.67500001192093|2013-07-28|-0.2|2020-03-15|0.15714|2020-04-12
2024-03-03 23:05:41|WEEKLY|11172|43282|/equities/nz-windfarms|NZXSMALLCAP|0.13002185174213|20|0.0057662193702933|0.0562|1|2|-0.08|0.138|-0.21|14|-0.20999997541306|14|28|-0.08492|0.03271|-0.034753676983313|-0.030580745990095|58.863494824091|79.553299411054|39.428571112301|0.37|0.222|0.19918|27|6|0.0012061677419355|0.064373922580645|0.52999997138977|2009-06-07|-0.22222|2016-02-28|0.4|2014-04-13
2024-03-03 23:05:42|WEEKLY|11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP|0.84587512109049|11|0.049570916352376||0|0|-0.09259|0.98|-0.1|7|-0.12705442720472|30|30|0.13749|0.26689|-0.044647941935342|-0.032925074489564|72.549542807371|87.480843259556|134.24657444767|0.462|0.231|0.21114|13|4|0.002782025|0.0729693|1.7147899866104|2022-04-10|-0.22222|2020-03-15|0.32432|2020-04-19
2024-03-03 23:05:43|WEEKLY|11174|43249|/equities/energy-mad|NZXSMALLCAP|0.21982396689454|18|0.01251147117581|-0.0054|1|2|-0.06383|0.22|-0.2|43|-0.19999999999999|43|20.81|-0.57536|1.39585|1.9320312018308|2.7777790384721|41.761649855895|89.130240558455|20.952381790361|0.481|0.333|0.33825|27|7|0.12804151986183|0.085584006908463|7.9274997711182|2014-11-30|-0.97863|2018-11-11|36.428|2018-11-18
2024-03-03 23:05:43|WEEKLY|11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|-2.9893204434344|104|0.22310683673055||0|0|0.50431|2.3|0.28832|29|0.28832191623912|29|39|0.32264|0.42662|0.2446009517874|0.38596368376556|217.52000504752|265.10341744466|635.53466181363|0.333|0.25|0.14334|12|2|0.0073973730297723|0.044359894921191|5.7600002288818|2022-02-06|-0.29052|2024-03-03|3.36324|2014-06-01
2024-03-03 23:05:45|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
2024-03-03 23:05:46|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
2024-03-03 23:05:47|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
2024-03-03 23:05:48|WEEKLY|11179|1168681|/equities/radius-residential-care|NZXSMALLCAP|-0.15700586710647|52|0.0073549469986745||0|0|0.45098|0.14|||-0.17711695349016|11|59|0.29208|0.31209|0|0|100|100|8.00000003406|0|0|0.22268|2|0|-0.012754082840237|0.065385917159763|1.7400000095367|2020-12-20|-0.37143|2020-12-20|0.16162|2023-07-16
2024-03-03 23:05:48|WEEKLY|11180|43296|/equities/rakon|NZXSMALLCAP|1.0091747334613|13|0.090275079309474|0.6948|1|2|0.10345|1.28|0.38983|67|6.4186440893758|86|40.21|0.2827|0.40762|0.80669561730697|1.2376107788312|660.2113088529|553.95163581325|96.240596247202|0.421|0.263|0.25285|19|6|0.0022343170103093|0.075166237113402|2.2699999809265|2022-01-09|-0.25|2013-02-17|0.87097|2023-12-17
2024-03-03 23:05:50|WEEKLY|11181|1167287|/equities/rua-bioscience|NZXSMALLCAP|-0.11417494084357|12|0.0080583124224306||0|0|0.21739|0.09|-0.10936|6|-0.1093582511352|6|41.25|0.1351|0.21749|-0.12101768891595|-0.12101768891595|77.24698848|77.24698848|12.857143586996|0.5|0.5|0.22731|4|0|-0.0097105113636364|0.075215681818182|0.70999997854233|2020-11-01|-0.13793|2023-12-10|0.2605|2023-11-12
2024-03-03 23:05:51|WEEKLY|11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|-0.25503710806361|51|0.013345701495776||0|0|0.43421|0.215|-0.07544|8|-0.075435317499079|8|33.69|0.16784|0.26515|0.30419221766838|0.43981454477271|188.51394324317|274.05702435665|18.859649673173|0.563|0.438|0.2238|16|3|0.0010753140916808|0.072358404074703|2.5562660694122|2016-10-23|-0.33333|2020-03-22|2|2016-05-29
2024-03-03 23:05:52|WEEKLY|11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|-3.5017900171183|17|0.13726336764968|0.0693|-1|1|0.06928|3.09|0.09295|45|0.88847803294282|101|30.67|0.04204|0.10165|0.094867542082866|0.16287101250665|215.43474662274|227.51090616029|132.50997347122|0.667|0.389|0.1583|18|9|0.0018000352112676|0.049083397887324|3.9100000858307|2023-11-12|-0.32571|2020-03-22|0.45185|2020-04-12
2024-03-03 23:05:53|WEEKLY|11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|2.3315536920922|16|0.13553388283561|0.0111|1|1|0.01107|2.74|-0.17826|11|-0.21768710627484|9|14.06|-0.02051|0.04592|0.023633998866951|0.071505757306464|120.33888851688|236.94115770773|123.98189874395|0.592|0.367|0.10574|49|20|0.0016496022727273|0.032369474431818|6.2134099006653|2018-05-13|-0.29032|2010-11-21|0.47826|2012-03-18
2024-03-03 23:05:54|WEEKLY|11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|-1.6707930344644|30|0.070288423699325||0|0|0.0356|1.49|1.00649|51|1.0064935004617|51|19.08|-0.06206|0.06782|0.074184155926623|0.238514739948|97.162564424949|403.12553865243|496.66665010982|0.615|0.385|0.21334|26|8|0.0061956761904762|0.067774|1.9450000524521|2023-07-30|-0.34211|2020-03-01|0.875|2019-12-01
2024-03-03 23:05:56|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
2024-03-03 23:05:56|WEEKLY|11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|1.478990400788|9|0.04033654101796||0|0|0.03226|1.6|0.31111|31|-0.023279603225154|5|17.13|0.17882|0.28735|0.40268689651494|0.57611604502101|2228.296246057|1830.9485620775|1066.6666401757|0.625|0.417|0.06304|24|6|0.0068359904534606|0.024219832935561|3.329999923706|2020-11-29|-0.16667|2014-06-22|0.35|2013-11-03
2024-03-03 23:05:57|WEEKLY|11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|-6.790686293414|70|0.12022874221894||0|0|0.20694|6.4|-0.02536|12|-0.025362324265633|12|10.13|-0.01895|0.01322|0.0026321853227863|0.015997220746609|100.15053321763|126.03320432598|194.92584428993|0.543|0.391|0.05618|46|10|0.0016017943925234|0.017344336448598|9.6599998474121|2021-09-19|-0.12876|2020-07-12|0.09014|2020-04-19
2024-03-03 23:05:58|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
2024-03-03 23:05:59|WEEKLY|11190|43326|/equities/turner-growers|NZXSMALLCAP|-1.894978242941|6|0.051659411134738|0.0595|-1|1|0.05946|1.74|-0.05627|6|-0.056274446934724|6|15.52|-0.04481|0.01694|-0.019896337322159|-0.0045195769986876|56.422802849301|86.095862384702|127.94117582607|0.571|0.5|0.05941|42|8|0.00078086757990868|0.019057519025875|3.7999999523163|2017-04-23|-0.10741|2020-03-29|0.12613|2017-03-05
2024-03-03 23:06:00|WEEKLY|11191|43317|/equities/teamtalk|NZXSMALLCAP|-0.27578042111208|5|0.01000464359147||0|0|-0.0625|0.255|0.03682|11|0.036820376919921|11|25.4|-0.03418|0.06113|0.090747947376256|0.02909544379966|266.27473307125|119.49298303833|13.010203585134|0.533|0.433|0.12958|30|9|-0.001259138381201|0.04416319843342|3.2000000476837|2013-02-03|-0.33907|2015-01-25|0.66667|2017-02-12
2024-03-03 23:06:01|WEEKLY|11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|0.64415012371592|3|0.02361662662012|0.0814|1|2|0|0.71|-0.07813|20|-0.09497145018751|31|32.71|0.01822|0.07586|0.014930378221631|0.033091626526149|108.88498849239|115.26123747552|45.512820806729|0.588|0.353|0.13861|17|6|-0.0006470788530466|0.04386023297491|1.8322999477386|2015-03-29|-0.2619|2017-07-30|0.37195|2017-02-12
2024-03-03 23:06:02|WEEKLY|11193|1096411|/equities/truscreen|NZXSMALLCAP|-0.028326821759165|2|0.0023480466372735|-0.034|-1|2|-0.15789|0.022|-0.24|5|-0.24000003576291|5|29.94|-0.0934|0.05069|-0.068910341848698|-0.048831867715022|34.240325683351|56.992927227614|16.923077452111|0.625|0.5|0.27622|16|4|-0.00038997916666667|0.086443833333333|0.31999999284744|2015-05-24|-0.31313|2020-05-03|0.49999|2021-01-10
2024-03-03 23:06:03|WEEKLY|11194|43247|/equities/dorchester-pac|NZXSMALLCAP|4.3282436495413|49|0.12725212953521||0|0|0.35345|4.71|1.20745|89|1.2074468648369|89|21.76|-0.38441|0.25844|-0.054050489460606|0.6770075296396|-11188.10698522|2371.1507325868|11775.000358559|0.576|0.394|0.21074|33|10|0.018818955613577|0.056201148825065|4.8499999046326|2023-12-10|-0.375|2009-08-02|9.35714|2013-04-21
2024-03-03 23:06:04|WEEKLY|11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|-1.5985790059968|69|0.097859686149641|0.5633|-1|1|0.56333|1.31|-0.16667|9|-0.16666664459087|9|44.06|0.04715|0.09996|0.024652341919996|0.048900264539634|103.69832696285|112.73773209768|35.501352912344|0.438|0.313|0.11905|16|7|-0.00084|0.040215705045278|4.5500001907349|2009-11-01|-0.2|2020-03-01|0.11486|2022-03-27
2024-03-03 23:06:06|WEEKLY|11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|0.045716817860484|8|0.0081063930854285||0|0|-0.31034|0.06|-0.58182|6|1.0322384940918|66|35.52|0.0739|0.21352|0.038719465825632|0.051926846888753|54.79830814753|84.188635618176|1.3001646651297|0.485|0.303|0.27296|33|11|0.00029141645462256|0.085276234096692|5.5557999610901|2004-01-25|-0.54661|2010-12-05|0.6672|2011-11-06
2024-03-03 23:06:07|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
2024-03-03 23:06:08|WEEKLY|11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|-1.7568417347095|35|0.26394003358076||0|0|0.79897|1.17|0|31|0|31|31.89|0.40367|0.87108|1.3990940985803|1.7683668713072|847.26216618957|832.43386296422|769.73683862248|0.5|0.393|0.28345|28|5|0.006913117583603|0.1041767961165|10.002112388611|2021-11-21|-0.3286|2023-09-03|1.75|2020-03-29
2024-03-03 23:06:09|WEEKLY|11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP|0.53980994722246|3|0.11756335529686|0.131|1|1|0.13095|0.95|0.87273|106|1.0606737502581|25|32.69|0.27675|0.44647|0.65601257542457|1.0432862470986|1273.159627948|1170.1778509587|316.66665010982|0.538|0.308|0.44324|13|6|0.009944449648712|0.14716098360656|12.470000267029|2021-12-05|-0.36027|2016-10-02|0.76582|2021-01-24
2024-03-03 23:06:09|WEEKLY|11200|947885|/equities/imugene-ltd|ASXSMALLCAP|0.063887560883743|17|0.017870812939411|0.6039|1|2|0.14286|0.12|0.275|32|10.764705418304|84|29.16|0.32275|0.5467|0.82608760782729|1.1237005554646|1418.4708985849|1151.6633218856|119.99999552965|0.56|0.4|0.43475|25|9|0.010193825503356|0.14458668456376|0.625|2021-11-21|-0.5|2011-11-27|2|2012-05-06
2024-03-03 23:06:11|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
2024-03-03 23:06:12|WEEKLY|11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|9.0868733716127|13|0.65593795799862||0|0|0.15337|11.28|-0.17345|13|-0.17344903750739|13|34.24|0.43028|0.49175|0.68283544736206|0.81336765266984|3804.2355011997|4963.9456163958|324.13792158468|0.56|0.48|0.25034|25|9|0.0036084331797235|0.07582133640553|19.290000915527|2021-11-07|-0.23118|2012-07-22|0.40341|2013-07-07
2024-03-03 23:06:13|WEEKLY|11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP|-1.6234827409863|20|0.21548816270905||0|0|0.32368|1.285|-0.01999|29|-0.019994751364236|29|23|0.23524|0.54676|0.68505001589223|1.4705647647198|-147.95791244473|5618.302255778|2793.4781828777|0.552|0.345|0.3821|29|8|0.013765349854227|0.1433950728863|3.1949999332428|2023-06-18|-0.41667|2014-11-30|1.08341|2017-11-05
2024-03-03 23:06:14|WEEKLY|11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|6.1331664033105|67|0.45894452905093|0.5627|1|2|0.46718|7.6|0.11431|38|0.055467966548283|43|35.93|1.96321|2.7233|4.3884668622359|8.931117693735|549.28512662156|12512.899508193|2814.8146676428|0.593|0.296|0.35055|27|11|0.008102306949807|0.10390962355212|9.2808294296265|2018-06-17|-0.49558|2008-11-23|0.94697|2009-05-24
2024-03-03 23:06:15|WEEKLY|11205|7675|/equities/paladin-res|ASXSMALLCAP|1.0366050046277|28|0.12268747759792||0|0|0.42857|1.2|-0.38378|28|-0.38378379945776|28|38.1|1.32428|1.61316|2.7361985928654|3.8571795990863|15183.032555697|34579.220907116|764.33121502735|0.538|0.385|0.38196|39|16|0.00838646397885|0.1334819828156|9.454999923706|2007-04-15|-0.46193|2008-10-12|3.148|2018-02-18
2024-03-03 23:06:17|WEEKLY|11206|14252|/equities/centuria-fpo|ASXSMALLCAP|1.3860779669989|13|0.13919644593007|0.0408|1|1|0.04075|1.66|-0.25248|8|-0.25247524518754|8|45.28|0.18031|0.23092|0.10638003452171|0.16043720505886|309.60807085206|283.77175651317|85.128201334826|0.6|0.36|0.18661|25|13|0.0014145629370629|0.057240673076923|3.6099998950958|2021-09-19|-0.485|2011-08-07|0.77579|2016-10-16
2024-03-03 23:06:18|WEEKLY|11207|101943|/equities/lifestyle-f|ASXSMALLCAP|14.709784251811|32|1.4573936826753|-0.1131|1|1|-0.11314|15.52|0.07827|28|0.30398363667569|41|28.91|0.06374|0.24788|0.34996409291003|0.67164265664051|720.48594343912|1984.6921902818|435.95507604548|0.465|0.256|0.29187|43|13|0.0072359183673469|0.09967920722135|26.059999465942|2000-04-02|-0.57447|2005-09-11|3.03922|2007-06-24
2024-03-03 23:06:19|WEEKLY|11208|1130929|/equities/life360-inc|ASXSMALLCAP|6.5110550443616|1|1.0296483662299||-1|0|0|11.3|-0.66667|7|2.3907820003032|74|50.2|0.51205|0.72009|0.86205767853991|2.3907820003032|113.02486974|339.078|214.24144268464|0.4|0.2|0.40632|5|1|0.0066119123505976|0.12369330677291|13.935998916626|2021-11-21|-0.23092|2022-05-01|0.46127|2022-07-10
2024-03-03 23:06:20|WEEKLY|11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|10.7586359828|12|0.66672172117729||0|0|-0.06024|11.7|0.28571|105|0.28571440917923|105|26.16|0.04455|0.10293|0.090784277418585|0.12898175632855|2494.3300631259|3912.7343735251|3545.4543467724|0.566|0.434|0.09704|83|21|0.0023675297891842|0.041300925756187|17.079999923706|2016-01-03|-0.3262|2020-03-22|0.2|1991-02-03
2024-03-03 23:06:21|WEEKLY|11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|4.2362369350713|32|0.45246066918143|0.3715|1|2|0.2807|5.11|0.00811|20|0.0081053621715952|20|25.41|-0.04847|0.14103|-0.051447572922418|0.053408660901046|0.65056737640124|3.3432341106157|17.251856815432|0.519|0.37|0.2202|27|6|0.0045536680613668|0.066485746164575|29.809999465942|2010-01-10|-0.99014|2013-10-13|0.61964|2020-06-21
2024-03-03 23:06:23|WEEKLY|11211|101954|/equities/arena-group|ASXSMALLCAP|-3.7643785986809|77|0.18870436941539||0|0|0.13043|3.4|-0.16094|8|-0.16094416011578|8|34.5|-0.00469|0.03282|-0.0030412053231588|0.14530818563829|80.351736886304|133.98697422|323.80954759732|0.5|0.214|0.15682|14|6|0.0028266547406082|0.057151323792486|5.1799998283386|2022-04-03|-0.37815|2020-03-22|0.17647|2020-04-05
2024-03-03 23:06:24|WEEKLY|11212|8627|/equities/speciality-fashn|ASXSMALLCAP|0.36339048865072|11|0.078309572963809|-0.0897|1|2|-0.16|0.42|0.88035|82|1.1065572729293|85|40.36|0.31022|0.41666|0.47286625546083|0.72005459717247|24762.565930093|14606.878746914|93.333332891818|0.727|0.424|0.31977|33|19|0.0030519523099851|0.093663226527571|6.8550000190735|2021-10-17|-0.40596|2020-03-22|0.84211|2018-05-20
2024-03-03 23:06:25|WEEKLY|11213|1054964|/equities/telix-pharma|ASXSMALLCAP|9.2743422616437|5|1.0081623150283|-0.0075|1|1|-0.00749|11.93|0.13976|47|0.1397557325597|47|29.45|0.15427|0.25747|0.52962856165533|0.6619108757416|444.09360523697|511.49893487477|1590.6667073568|0.545|0.455|0.38556|11|6|0.012331432926829|0.11838265243902|12.789999961853|2023-06-25|-0.23009|2020-03-22|0.40299|2020-11-08
2024-03-03 23:06:25|WEEKLY|11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP|-1.4546300919348|24|0.096384898481273|-0.0161|-1|1|-0.01613|1.26|0.10299|45|0.10298690479179|45|28.64|-0.17862|1.3977|1.9620982256993|2.6368199487127|4121.4147007104|11673.195640641|2519.9999433755|0.52|0.4|0.38654|25|6|0.039548579161028|0.16927453315291|1.7150000333786|2023-04-16|-0.51429|2014-06-08|17.2|2011-09-25
2024-03-03 23:06:26|WEEKLY|11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP|-1.4766706591749|11|0.16055689473628|0.1477|-1|1|0.14768|1.01|-0.28103|20|-0.28102868982986|20|29.5|-0.02242|0.116|0.31738777071053|0.31738777071053|184.98841591635|184.98841591635|79.655002633859|0.5|0.5|0.4478|6|2|0.0051313368983957|0.15250342245989|14.145000457764|2021-11-21|-0.27165|2020-08-09|0.79812|2020-08-23
2024-03-03 23:06:28|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
2024-03-03 23:06:28|WEEKLY|11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP|5.5163796935558|13|0.46954016572636|0.2797|1|1|0.27971|7|-0.10951|17|-0.10950947738239|17|43.2|0.21046|0.2662|0.046191647665427|-0.10950947738239|107.02710261|89.049|201.47711728127|0.4|0.2|0.23831|5|2|0.0051595614035088|0.088893070175439|8.4799995422363|2021-09-26|-0.47568|2020-03-22|0.18557|2021-03-21
2024-03-03 23:06:29|WEEKLY|11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|0.74813578984316|12|0.083633276213022|-0.0374|1|1|-0.03743|0.9|0.11374|64|-0.049549609052601|63|28.08|-0.22602|-0.09216|0.0031941577440486|0.17641472004545|16.60777156274|115.60051497539|374.9999984478|0.56|0.32|0.38962|25|11|0.0065644600280505|0.11824318373072|1.4650000333786|2021-11-21|-0.22727|2012-05-20|0.57895|2016-04-03
2024-03-03 23:06:30|WEEKLY|11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP|25.284272073874|12|1.9285758736501|0.4489|1|2|0.3906|31.97|-0.07782|29|0.19831465381728|43|42.64|0.23355|0.3737|0.15044187957414|0.29229147309306|220.37124957199|248.5292694458|1408.3700256379|0.636|0.364|0.30301|11|5|0.0078567708333333|0.0970905625|32.439998626709|2024-03-03|-0.42324|2020-03-22|0.46616|2020-11-15
2024-03-03 23:06:31|WEEKLY|11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|-0.19950758088081|63|0.025201402682422||0|0|0.61333|0.145|-0.4186|20|-0.41860463397017|20|28.86|0.31842|1.98269|3.464346869924|4.5560572653765|5486.4452999589|3640.1395566386|131.81817873943|0.545|0.409|0.37092|22|7|0.012156657101865|0.1372712625538|0.85500001907349|2021-12-19|-0.6|2015-02-01|3.66667|2016-06-05
2024-03-03 23:06:33|WEEKLY|11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP|-1.3213547454562|19|0.11079704538397||0|0|-0.32955|1.17|-0.38889|8|-0.38888891648363|8|25.38|-0.16669|-0.06104|-0.061669118155593|-0.22228456751205|54.020421158139|34.173053446782|34.615382173683|0.625|0.5|0.44626|8|3|-0.00015|0.123377239819|4.5300002098083|2020-02-16|-0.4|2020-03-22|0.40306|2022-09-11
2024-03-03 23:06:33|WEEKLY|11222|7551|/equities/aust-edu|ASXSMALLCAP|2.5230612305969|12|0.17053838371773|-0.1233|1|1|-0.12333|2.63|0.1404|83|0.30233354926019|90|51.1|0.22822|0.30281|0.44820460845604|0.66605043936972|1059.8926674794|838.09748610922|221.00840235117|0.619|0.381|0.16199|21|9|0.0018610977859779|0.059438044280443|4.1999998092651|2022-04-03|-0.32692|2008-09-21|0.47059|2008-12-21
2024-03-03 23:06:34|WEEKLY|11223|14278|/equities/imdex-limited|ASXSMALLCAP|1.5779856139633|13|0.1481714747279||0|0|0.07162|2.02|-0.2234|19|-0.22340072206206|19|35.98|0.17389|0.38721|0.33069575538402|0.41741701519588|5862.0365678093|2718.0732257957|918.1818144873|0.431|0.275|0.25883|51|11|0.0052652680021657|0.098115165132648|3.2799999713898|2012-04-08|-0.4127|2008-11-16|1|1987-12-27
2024-03-03 23:06:35|WEEKLY|11224|947739|/equities/dubber-corp|ASXSMALLCAP|0.13769802598926|4|0.030190592560851|0.1077|1|2|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|0.017454617996604|0.14714407470289|4.3299999237061|2021-09-19|-0.57143|2013-05-19|6.25|2015-03-15
2024-03-03 23:06:36|WEEKLY|11225|101944|/equities/sealink-travel|ASXSMALLCAP|-7.231168468847|1|0.37705618807149||1|0|0|6.09|-0.08377|12|-0.083765356042802|12|38.64|0.02802|0.10687|0.10231560173294|0.20033038012543|190.76333887145|286.7280772395|400.65790980311|0.714|0.5|0.17702|14|7|0.0034890018484288|0.061547153419593|10.498488426208|2021-05-23|-0.23249|2020-03-22|0.3062|2019-10-13
2024-03-03 23:06:38|WEEKLY|11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|12.657113257641|32|0.88362930141837|0.4516|1|2|0.40691|14.66|-0.10655|30|-0.10654929107409|30|25.28|0.04116|0.11309|0.049829336813156|0.077358972047552|130.99637131077|160.34319738373|1102.2555920583|0.513|0.385|0.18475|39|12|0.0038942576204523|0.058177807276303|16.299999237061|2021-11-21|-0.29072|2020-03-22|0.29412|2009-08-23
2024-03-03 23:06:39|WEEKLY|11227|961923|/equities/rural-funds-group|ASXSMALLCAP|1.8292103685479|11|0.1081158656014|-0.0236|1|1|-0.02358|2.07|-0.20113|12|-0.10406093397875|11|57.11|0.07138|0.14052|0.21478368400269|0.31876287734633|170.50020083158|213.42671627622|310.34481957441|0.556|0.444|0.14663|9|4|0.0027209160305344|0.048915114503817|3.2200000286102|2022-01-09|-0.23629|2019-08-11|0.11994|2014-02-23
2024-03-03 23:06:40|WEEKLY|11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP|1.5059654987172|12|0.10676148612249|0.2216|1|2|0.17308|1.83|0.07202|85|0.072017357758043|85|36.08|-0.02648|0.05782|-0.020930025148407|-0.06690643989559|77.45920192721|78.287384280518|97.496007885977|0.385|0.231|0.25731|13|4|0.0021107291666667|0.083785270833333|4.5913472175598|2016-08-07|-0.45806|2020-03-22|0.29221|2020-05-03
2024-03-03 23:06:41|WEEKLY|11229|18564|/equities/rcg-corp|ASXSMALLCAP|1.7695555264307|3|0.17354499408313||0|0|-0.09692|2.05|-0.22647|23|-0.22647057627312|23|35.14|-0.0062|0.12501|0.099428438137889|0.2390067425834|127.69478340372|345.51097467556|448.57768249439|0.414|0.276|0.26965|29|7|0.0041814201762977|0.08710722820764|3.079999923706|2021-05-02|-0.29358|2020-03-22|0.60241|2005-07-17
2024-03-03 23:06:42|WEEKLY|11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP|8.9642501807246|54|0.53691670179256|0.8146|1|2|0.64031|10.58|0.16342|37|0.047185750438499|10|30.07|0.03931|0.13294|-0.009845574238776|0.038006429938029|78.982731980951|115.8198366145|682.5806612378|0.533|0.333|0.19054|15|6|0.0051105555555556|0.068850337301587|12.280429840088|2018-08-26|-0.24161|2019-12-22|0.24672|2015-12-20
2024-03-03 23:06:44|WEEKLY|11231|101989|/equities/hansen-tec|ASXSMALLCAP|4.7873368524409|31|0.3392095057008|-0.0727|1|1|-0.07266|4.85|-0.12013|36|0.55103608827931|54|30.82|0.00399|0.10335|0.13917832873386|0.39588421572688|130.56282691179|675.12533086035|470.87379022822|0.462|0.256|0.23582|39|13|0.0034474512987013|0.073535040584416|6.6646580696106|2021-11-14|-0.52632|2002-02-03|0.35714|2002-09-22
2024-03-03 23:06:45|WEEKLY|11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP|9.9796951192029|36|0.83176826180988|1.4103|1|2|1.09014|12.29|-0.568|19|-0.3578767291062|23|30.31|0.36207|0.53192|0.47371699849726|1.1828414838888|120.38887910016|550.82501584289|1335.8695368376|0.615|0.308|0.35198|13|6|0.01138365967366|0.11997741258741|15|2021-09-05|-0.64516|2016-02-28|0.43007|2020-02-09
2024-03-03 23:06:45|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
2024-03-03 23:06:46|WEEKLY|11234|1072419|/equities/johns-lyng|ASXSMALLCAP|-7.9053858736596|1|0.48679531347228||1|0|0|6.01|-0.07253|25|-0.072530831606209|25|41.38|0.19881|0.2801|0.13197219501334|0.25918798647678|136.80401432172|154.55456519258|481.42584950969|0.625|0.375|0.27981|8|4|0.0061384894259819|0.079297311178248|9.3699998855591|2022-04-24|-0.18615|2018-09-02|0.18361|2021-12-19
2024-03-03 23:06:47|WEEKLY|11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP|-2.3380243437062|16|0.14651656481365||0|0|0.03415|1.98|-0.09292|58|-0.092920371253601|58|29.68|-0.01742|0.21313|0.19568419325237|0.35024091375741|87.696303809568|327.05758035201|1229.8136882808|0.706|0.471|0.31098|34|16|0.006334853515625|0.1084992578125|11.126000404358|2009-07-26|-0.57709|2008-10-12|0.75529|2009-05-03
2024-03-03 23:06:49|WEEKLY|11236|7724|/equities/new-hope|ASXSMALLCAP|-5.6438623051662|16|0.34365870299397|0.0713|-1|1|0.07129|4.82|-0.16559|9|-0.16559481796051|9|32.88|0.01229|0.07082|-0.017669878563788|0.08270843842157|23.525696306924|154.25793372911|1134.1176556386|0.75|0.375|0.23494|32|22|0.0037803186504217|0.077935679475164|7.125002861023|2022-10-30|-0.27278|2008-10-12|0.19231|2018-08-12
2024-03-03 23:06:50|WEEKLY|11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP|1.1232621555453|13|0.071969643180378|-0.1199|1|1|-0.11985|1.175|0.05319|29|-0.19886365098771|15|31.27|-0.03277|0.00304|-0.018502571724134|-0.061230656377104|82.222986914218|71.753272775907|58.486805151977|0.533|0.333|0.11382|15|8|-0.00056501039501039|0.04305079002079|3.28449010849|2020-02-23|-0.33|2020-03-22|0.12346|2020-04-12
2024-03-03 23:06:51|WEEKLY|11238|18511|/equities/data3-ltd|ASXSMALLCAP|-9.6333096835139|3|0.60249285737047||0|0|-0.07412|8.26|0.36721|82|0.36721493214972|82|42.59|0.18383|0.24686|0.26879854729628|0.48726489762441|2969.8741434076|9323.9048772975|4588.8888336994|0.688|0.438|0.22498|32|15|0.0043818241758242|0.069460454212454|10.010000228882|2024-02-18|-0.22414|2001-06-10|0.34|2001-05-20
2024-03-03 23:06:52|WEEKLY|11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|17.642209568239|2|1.249263273803|0.17|1|2|0.03598|21.88|0.37724|58|0.37723579442039|58|38.48|0.04576|0.18513|0.22667324764397|0.32286322421863|674.08517588207|642.64612610928|2917.3332214355|0.556|0.37|0.18772|27|9|0.004507625|0.064381028846154|22.75|2023-08-27|-0.36198|2013-07-28|0.30644|2019-08-25
2024-03-03 23:06:53|WEEKLY|11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP|-1.7568324224984|2|0.1347774868818||0|0|-0.04444|1.41|-0.24157|23|-0.24157300812324|23|27.8|-0.05501|0.01684|-0.070931969383458|-0.18785416802731|48.887428928756|42.877070834464|64.704986796349|0.7|0.4|0.32829|10|5|0.00094086021505376|0.10600290322581|2.6782920360565|2019-06-30|-0.18343|2021-04-25|0.29932|2020-09-20
2024-03-03 23:06:55|WEEKLY|11241|941188|/equities/genworth-fp|ASXSMALLCAP|-4.8793568338863|1|0.258744614837||1|0|0|4.19|0.52648|82|0.52647949209462|82|36.36|-0.00421|0.05159|0.0083506896696637|0.075266556122604|83.922847325478|141.53501620495|152.75246119592|0.643|0.5|0.21395|14|4|0.0022785658153242|0.072194066797642|4.9400000572205|2024-02-04|-0.31023|2020-03-15|0.27626|2023-02-26
2024-03-03 23:06:56|WEEKLY|11242|978754|/equities/redbubble-ltd|ASXSMALLCAP|0.47836708486311|10|0.11723987024953||0|0|-0.23188|0.53|-0.15281|8|-0.15280627423662|8|30.54|0.10711|0.345|0.39208696504125|0.39208696504125|190.32053076321|190.32053076321|39.25925644664|0.462|0.462|0.46191|13|1|0.003182881773399|0.13521302955665|7.3499999046326|2021-01-31|-0.4492|2019-12-15|0.62338|2023-07-30
2024-03-03 23:06:56|WEEKLY|11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|-5.0089189080741|54|0.3426112503897||0|0|-0.2973|4.8|-0.08225|15|-0.082247856223922|15|23.93|0.00482|0.48625|0.70584217717875|1.062172165726|4422.5751086974|14199.863632167|6857.1431004274|0.5|0.357|0.38374|28|5|0.018073015214384|0.1194424757953|5.2199997901917|2023-01-15|-0.45|2010-10-31|3.8|2014-09-14
2024-03-03 23:06:57|WEEKLY|11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|14.937252213961|32|0.89758263349343|0.1684|1|1|0.16841|17.9|-0.01092|91|-0.010921491575313|91|23.24|-0.13388|0.25616|0.31100486375435|0.45362354233531|641.63842146425|6278.5441892107|1052.941124497|0.408|0.324|0.30529|71|11|0.020965574063058|0.11105831647829|27.920000076294|2019-10-20|-0.84615|1997-09-21|19|1999-09-19
2024-03-03 23:06:58|WEEKLY|11245|1080047|/equities/koppar-resources|ASXSMALLCAP|-3.0007606698315|44|0.33433033281317||0|0|0.50097|2.57|0.05005|36|0.019387711906672|18|31.38|3.37408|4.04654|-0.12253687458252|-0.086765474543748|54.71381454023|82.27292812|951.85178930376|0.5|0.25|0.38869|8|3|0.014375340136054|0.14137316326531|16.64999961853|2021-09-19|-0.3662|2020-03-01|0.59406|2021-01-17
2024-03-03 23:07:00|WEEKLY|11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP|-2.4026992567173|21|0.21285471411651|0.1795|-1|1|0.17949|2.24|-0.17271|22|-0.17270799005871|22|52|-0.0266|0.20533|0.14236376483703|0.12193562127057|158.48122170019|129.46966023478|117.27748945981|0.625|0.5|0.23655|8|3|0.0016551146788991|0.076685963302752|5.4800701141357|2021-07-25|-0.33235|2020-03-22|0.2118|2017-12-03
2024-03-03 23:07:01|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
2024-03-03 23:07:01|WEEKLY|11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP|-1.7366423244355|6|0.14261909080782||0|0|-0.19305|1.545|-0.51759|7|0.075675666967909|14|9.61|-0.04502|0.20249|0.20474577947178|0.22700088622462|14689.276778966|40049.882475631|15449.999916185|0.893|0.827|0.11021|75|7|0.023533622589532|0.12592082644628|1.8400000333786|2023-12-10|-0.35714|2015-04-12|9.25641|2012-01-08
2024-03-03 23:07:02|WEEKLY|11249|101968|/equities/dickerdata|ASXSMALLCAP|10.325673124608|27|0.68142005790657|0.3577|1|2|0.2495|12.47|0.03621|43|0.036206901938112|43|33.63|0.09111|0.18354|0.207478106272|0.38143017306407|393.65065576323|988.8247976781|5421.7391481808|0.579|0.421|0.2024|19|8|0.0076259248120301|0.065929669172932|16.60000038147|2021-08-29|-0.17055|2023-02-12|0.42105|2011-06-26
2024-03-03 23:07:03|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
2024-03-03 23:07:05|WEEKLY|11251|8636|/equities/select-harvest|ASXSMALLCAP|2.9951742249854|5|0.39827527741168|0.0861|1|1|0.08608|4.29|0.24762|84|-0.17061610374771|9|28.12|0.14083|0.22283|0.28985667775103|0.39096252068221|54964.829659123|56859.845426593|782.84673970194|0.548|0.397|0.16626|73|23|0.0030935780262518|0.059833723869713|14.326000213623|2005-11-13|-0.37687|1992-04-05|0.7027|1993-06-27
2024-03-03 23:07:06|WEEKLY|11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP|-0.11018704119857|138|0.013538278790143|0.9031|-1|1|0.90306|0.095|2.08883|60|2.0888313361163|60|36.13|0.40224|0.84462|0.79249959708461|0.78941676775479|272.2335069489|151.35267|55.88235165215|0.375|0.25|0.64966|8|3|0.0077288732394366|0.17692823943662|1.6499999761581|2021-05-30|-0.40606|2017-03-12|0.83874|2019-05-05
2024-03-03 23:07:07|WEEKLY|11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP|1.531233273095|31|0.19435290583384|-0.1632|1|1|-0.16321|1.615|0.48942|44|-0.21900829499589|10|45.22|0.15628|0.21906|0.258560847954|0.26652411544569|324.17602436318|218.55954751003|86.827956834189|0.667|0.444|0.29632|9|6|0.0019423798627002|0.090772814645309|6.6500000953674|2021-05-02|-0.33333|2022-10-16|0.37322|2018-08-12
2024-03-03 23:07:08|WEEKLY|11254|7636|/equities/gwa-intl|ASXSMALLCAP|2.1998311294569|17|0.15172294731095|0.3367|1|1|0.33668|2.66|0.33221|140|-0.11572696727878|11|45.43|-0.01267|0.03455|0.061588262717881|0.077416553548605|185.36372954966|168.38380607182|227.35044302555|0.457|0.286|0.18063|35|13|0.0014081382316314|0.062088169364882|4.6100001335144|2007-04-29|-0.21862|2015-11-08|0.25664|2016-08-28
2024-03-03 23:07:09|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
2024-03-03 23:07:11|WEEKLY|11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP|1.0775583634284|8|0.063209225995663|-0.0237|1|1|-0.02372|1.235|0.06985|110|-0.058823553675821|26|54.33|-0.02111|-0.00675|0.0055147039014151|-0.058823553675821|100.6921423|94.118|91.82156044868|0.667|0.333|0.17707|3|3|6.5058823529412E-5|0.054457764705882|1.7000000476837|2021-09-12|-0.09881|2022-09-25|0.09191|2021-12-12
2024-03-03 23:07:12|WEEKLY|11257|102000|/equities/money3-fpo|ASXSMALLCAP|-1.3789394603118|103|0.12029603440586||0|0|0.60517|1.145|0.497|82|0.49700378683225|82|28.25|0.04504|0.18476|0.1848060777871|0.25330847351512|198.14809735218|279.71561951419|93.852455252058|0.5|0.417|0.15269|24|3|0.0023816794871795|0.072762525641026|3.7999999523163|2021-08-29|-0.50549|2020-03-22|0.35494|2011-07-31
2024-03-03 23:07:13|WEEKLY|11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP|2.9171725939111|12|0.17010913854189||0|0|0.10863|3.47|-0.23715|10|-0.14453120852704|12|30.07|-0.07032|0.01187|-0.097808267918052|-0.0224655703119|31.242046822631|66.873833041964|123.04964931754|0.533|0.333|0.26989|15|6|0.0038283333333333|0.090296212121212|4.3600001335144|2017-11-12|-0.60477|2019-03-24|0.43046|2020-05-24
2024-03-03 23:07:13|WEEKLY|11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP|-1.0025304333395|25|0.11584347738248||0|0|0.32683|0.69|0.88938|84|2.1884934000657|49|26.73|0.21506|0.42784|0.38851074654704|0.37607326513486|1026.8315628243|314.9539572143|181.57894901952|0.455|0.273|0.22401|22|5|0.0052487418300654|0.088479950980392|21.950000762939|2021-09-12|-0.30769|2018-12-23|0.65799|2019-05-26
2024-03-03 23:07:14|WEEKLY|11260|102008|/equities/industria-staple|ASXSMALLCAP|2.5255425395865|3|0.13481917572356|0.0276|1|1|0.02759|2.98|-0.09434|46|-0.080199845337939|17|40.92|-0.02754|0.01406|-0.024089889897815|-0.012426428625175|80.660431404896|92.077972394866|157.17299449393|0.538|0.308|0.12544|13|6|0.0012068539325843|0.038056123595506|3.7949221134186|2021-09-12|-0.20866|2020-03-22|0.11005|2020-05-24
2024-03-03 23:07:16|WEEKLY|11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP|17.773968479443|41|1.5036771226563|1.2797|1|1|1.27966|21.52|-0.01633|14|-0.016326515253891|14|34.22|0.0606|0.14079|0.298104202316|0.35231774991477|330.70965053528|305.85863633321|1406.5360039331|0.556|0.444|0.29974|9|5|0.010302298850575|0.091609770114943|23.479999542236|2024-03-03|-0.44894|2020-03-22|0.44776|2020-04-12
2024-03-03 23:07:17|WEEKLY|11262|18565|/equities/red-5-ltd|ASXSMALLCAP|0.27113343832519|27|0.030020176486075|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|0.0054945389048991|0.13020429394813|2.5999999046326|2004-01-11|-0.83065|2013-11-03|0.73269|1997-09-07
2024-03-03 23:07:18|WEEKLY|11263|947566|/equities/aziana-ltd|ASXSMALLCAP|0.25108410782323|3|0.074424772361798|0.5182|1|2|0.05556|0.38|0.65049|101|6.1551724758074|18|23.08|0.19414|0.56866|0.6509197399478|0.98538094295815|42.456143572769|172.42278352613|151.99999809265|0.538|0.385|0.49842|26|9|0.011913255813953|0.16064074750831|2.3399999141693|2022-01-23|-0.42857|2013-05-26|1.12048|2015-04-12
2024-03-03 23:07:19|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
2024-03-03 23:07:20|WEEKLY|11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP|0.86130937234138|28|0.12039686476001|1.0188|1|2|0.77778|1.28|-0.12503|17|-0.1250310476097|17|50.29|0.25775|0.34571|0.0119289291167|-0.1250310476097|100.52442833|87.497|101.58730008555|0.286|0.143|0.297|7|1|0.0035608443271768|0.092863931398417|6.2699999809265|2019-05-05|-0.58235|2023-03-12|0.48454|2023-08-27
2024-03-03 23:07:21|WEEKLY|11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP|0.7688286700881|12|0.042042818504074|0.0453|1|2|0.01786|0.855|0.37555|72|0.37554591608748|72|57.89|0.13326|0.22134|0.10810875910487|0.10810875910487|115.00723831526|115.00723831526|25.370921308849|0.444|0.444|0.20587|9|2|-0.0012481015037594|0.071953364661654|7.3425688743591|2017-05-07|-0.22843|2019-02-17|0.22628|2023-12-17
2024-03-03 23:07:22|WEEKLY|11267|958997|/equities/adairs-ltd|ASXSMALLCAP|1.4730418182686|12|0.21065273360162|0.3997|1|2|0.24607|2.38|-0.09705|6|-0.097052830408334|6|34.08|0.05656|0.18088|0.1259416888097|0.20906055520899|109.5849592126|160.55515063538|85.304664766382|0.692|0.462|0.35563|13|7|0.0032248678414097|0.10077843612335|4.9699997901917|2021-04-25|-0.53265|2020-03-22|0.39429|2017-07-16
2024-03-03 23:07:23|WEEKLY|11268|102007|/equities/hotelprop-staple|ASXSMALLCAP|-3.0874315172268|33|0.16224354331726|0.0358|-1|1|0.03583|2.96|0.24727|102|0.24727275154807|102|41.75|-0.05534|0.00678|0.01269822328468|0.064350066033605|97.431835101721|117.81735917344|152.57731705369|0.5|0.333|0.15251|12|5|0.0013300562851782|0.047535928705441|4.1399998664856|2022-05-01|-0.27203|2020-03-22|0.16605|2020-06-21
2024-03-03 23:07:24|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
2024-03-03 23:07:25|WEEKLY|11270|10546|/equities/southern-cross-media|ASXSMALLCAP|0.84286341118068|18|0.075681887574906|0.028|1|2|0.01622|0.94|-0.18478|7|-0.18478262348414|7|40.61|0.31445|0.40897|-0.030434463179685|-0.0076446787212497|43.996636556624|60.310971520727|46.101029023456|0.478|0.391|0.23925|23|8|0.0064628286014721|0.086962797055731|12.010829925537|2016-10-02|-0.52885|2020-03-22|6.54374|2015-08-30
2024-03-03 23:07:27|WEEKLY|11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|-1.1651149615627|9|0.066311957119123|-0.2363|-1|1|-0.23626|1.125|0.12486|3|0.12485560777653|3|42.27|0.05658|0.14658|0.21978847159914|0.26688464496713|647.84730784396|459.35109862582|217.18146438254|0.538|0.385|0.21095|26|9|0.0023471544715447|0.071198093947606|2.1119999885559|2005-12-25|-0.5|2010-04-04|0.37288|2010-05-23
2024-03-03 23:07:28|WEEKLY|11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP|1.5369431095156|6|0.22957083038167|-0.1953|1|1|-0.19535|1.73|0.05322|21|0.053221305538758|21|21.09|-0.14368|-0.08467|-0.05270202736966|-0.02729470281643|57.591951913699|89.117259115954|64.074073648911|0.545|0.273|0.34979|11|5|0.0013717299578059|0.11410257383966|5.75|2020-08-30|-0.25366|2023-02-26|0.3557|2022-07-31
2024-03-03 23:07:28|WEEKLY|11273|7296|/equities/infomedia|ASXSMALLCAP|-1.7300889754104|9|0.12587970273839|-0.2132|-1|1|-0.21324|1.65|-0.06475|27|-0.068068540427464|14|43.57|0.07804|0.14877|0.14865906293742|0.26243926656339|94.550114944894|231.87713835458|82.294258452859|0.571|0.429|0.2358|28|12|0.001182328990228|0.076358460912052|2.6429998874664|2000-11-26|-0.34027|2000-12-17|0.32486|2002-09-01
2024-03-03 23:07:29|WEEKLY|11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|0.55917452258838|13|0.032077530738449|-0.032|1|1|-0.032|0.605|0.11348|27|-0.18023259118158|17|57.78|0.03996|0.0662|0.010067225479677|0.021307682407494|97.450712808112|99.988679073485|67.97753132559|0.778|0.444|0.12733|9|8|-0.00037845864661654|0.042610864661654|1.625|2020-01-19|-0.16818|2020-03-29|0.08295|2020-11-15
2024-03-03 23:07:30|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
2024-03-03 23:07:32|WEEKLY|11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP|1.4234791470447|13|0.13121063573388|-0.1339|1|1|-0.13393|1.455|-0.16332|17|-0.16332376266052|17|40.55|-0.01536|0.07371|-0.0013386525354032|0.052661379208602|91.863379875379|117.93746576678|132.31627703473|0.545|0.364|0.23963|11|6|0.0021846506550218|0.079232947598253|3.1600000858307|2021-02-14|-0.31921|2020-03-22|0.29534|2019-02-24
2024-03-03 23:07:33|WEEKLY|11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP|2.6305786469231|73|0.054401879074978|0.2492|1|2|0.19481|2.76|||-0.16332376266052|17|96|-0.1|-0.05206|0|0|100|100|131.42857694302|0|0|0.13608|1|0|0.0019055952380952|0.041638452380952|2.9000000953674|2023-04-02|-0.06019|2021-06-27|0.08962|2022-10-16
2024-03-03 23:07:34|WEEKLY|11278|18556|/equities/mystate|ASXSMALLCAP|2.987601873313|4|0.15621943562192|-0.0148|1|1|-0.01479|3.33|-0.1082|18|-0.14804468790075|11|32.7|-0.06269|-0.01716|-0.071645763543911|-0.067804049967123|39.007146395001|55.451504683772|114.82757979993|0.522|0.348|0.14178|23|12|0.00064862251655629|0.044752476821192|6.0780668258667|2020-03-01|-0.2554|2020-03-15|0.12245|2012-05-27
2024-03-03 23:07:35|WEEKLY|11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP|-11.290540396698|22|1.5193467734681|0.6729|-1|2|0.6687|6.53|-0.03838|33|-0.038381371759886|33|39.75|-0.05187|0.04328|-0.038381371759886|-0.038381371759886|96.162|96.162|20.664557376517|0.25|0.25|0.20876|4|0|-0.0062659444444444|0.075077277777778|33.419998168945|2022-04-24|-0.49448|2024-02-18|0.14227|2023-05-07
2024-03-03 23:07:35|WEEKLY|11280|943406|/equities/aurelia-metals|ASXSMALLCAP|0.088322542611549|1|0.012225820371247||0|0|0|0.135|-0.2|22|-0.19999901493781|22|45.68|0.16758|0.30394|0.17488098230353|0.35469434822952|76.925545655264|294.09268243206|11.157024884988|0.632|0.368|0.43503|19|8|0.0049123387096774|0.13487912442396|1.4900000095367|2007-05-20|-0.8093|2015-07-12|1.10345|2015-11-29
2024-03-03 23:07:37|WEEKLY|11281|7597|/equities/aus-agricul|ASXSMALLCAP|1.2152609157404|8|0.092082680703017|-0.0864|1|1|-0.08638|1.375|0.16389|78|-0.075555589463973|62|33.43|-0.04905|-0.00759|-0.042585010073906|0.015772264620523|28.295932320592|97.97030906966|150.27322051966|0.571|0.286|0.2023|35|18|0.0013112404418012|0.06389888700085|3.3849999904633|2008-01-13|-0.23989|2008-11-23|0.30678|2008-12-14
2024-03-03 23:07:38|WEEKLY|11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|4.8030216547789|16|0.53722729561492|0.6016|1|2|0.47186|6.8|-0.21516|9|-0.21516333233932|9|33.96|0.08807|0.19933|0.12662105673524|0.22705449769295|114.55853040788|366.15250329053|91.743119620182|0.64|0.48|0.35302|25|10|0.0034017824074074|0.1024577662037|37.097999572754|2016-08-21|-0.3219|2008-10-12|0.53861|2008-05-18
2024-03-03 23:07:39|WEEKLY|11283|8654|/equities/service-stream|ASXSMALLCAP|0.88530887303427|38|0.069480375655244||0|0|0.5098|1.155|-0.12241|13|-0.12240553402264|13|41.57|0.12118|0.21089|0.26353081152819|0.35922073054237|375.76664377874|287.79319569283|119.31817950912|0.652|0.391|0.26643|23|11|0.0027276737160121|0.091282759315207|3.0122640132904|2019-08-04|-0.52546|2009-02-22|0.33428|2009-09-06
2024-03-03 23:07:40|WEEKLY|11284|10536|/equities/carnarvon|ASXSMALLCAP|0.16438379495328|24|0.019306475177957||0|0|0.11765|0.19|-0.28358|1|-0.28358212341097|1|43.43|0.24305|0.42182|0.42721611195309|0.58818793776334|2097.867947845|963.81022890485|22.352940268994|0.595|0.378|0.39394|37|14|0.0042326441717791|0.12629185276074|3.1110000610352|1993-08-01|-0.44486|1995-07-02|1.65432|2014-08-24
2024-03-03 23:07:41|WEEKLY|11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP|-0.53461658409248|81|0.06153885838393|0.7331|-1|1|0.73307|0.335|-0.14266|2|-0.14266302986603|2|36|0.43535|0.60731|-0.26596542354652|-0.28627523725888|28.01003736026|35.234524202803|98.529413182636|0.4|0.3|0.42244|10|3|0.0051677272727273|0.13441136363636|4.4675998687744|2020-02-09|-0.48889|2017-06-18|0.54286|2020-05-10
2024-03-03 23:07:43|WEEKLY|11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|-0.35570728299241|30|0.048569094032781||0|0|0.66906|0.23|-0.35417|13|-0.24919933601455|8|14.29|0.00483|0.14371|0.11725600583234|0.21347411429513|109.40393771607|5774.0520343374|50.438597379841|0.441|0.288|0.15884|118|20|0.0059103381924198|0.075224326530612|2.170000076294|1994-03-13|-0.96071|2005-05-29|1.56098|2009-09-13
2024-03-03 23:07:44|WEEKLY|11287|101952|/equities/ama-group-f|ASXSMALLCAP|-0.093210673482615|46|0.012740917597217|0.5391|-1|1|0.53909|0.067|0.53965|77|-0.10236190128278|43|38.55|0.1742|0.24512|0.35517323339379|0.49987966331957|2609.277348844|1491.0136150397|16.341463964231|0.727|0.409|0.33078|22|12|0.003565509518477|0.10857676371781|1.2946690320969|2019-08-18|-0.70833|2008-10-26|1|2009-01-11
2024-03-03 23:07:45|WEEKLY|11288|14253|/equities/cooper-energy|ASXSMALLCAP|0.11220672451251|9|0.017855644772947|0.1284|1|2|-0.03125|0.155|0.2381|61|0.58173502021915|77|45.52|0.06576|0.17048|0.33544720823826|0.56010419939666|866.4641425484|796.59838771819|96.875002910382|0.4|0.2|0.2843|25|7|0.0021412478184991|0.097244589877836|1.4500000476837|2007-12-09|-0.34911|2008-04-20|0.72414|2003-09-28
2024-03-03 23:07:46|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
2024-03-03 23:07:46|WEEKLY|11290|18575|/equities/starpharma|ASXSMALLCAP|-0.20246395115446|150|0.024154650732514|0.9228|-1|1|0.92285|0.13|0.50446|53|0.50446422821937|53|35.77|-0.02002|0.08257|0.063323739203158|0.14370022861209|65.408072715518|207.62022386073|15.662650342845|0.667|0.467|0.32897|30|16|0.0013209492635025|0.1085856710311|2.5199999809265|2021-02-21|-0.44615|2023-08-06|0.47368|2009-03-29
2024-03-03 23:07:48|WEEKLY|11291|7265|/equities/emeco-hldg|ASXSMALLCAP|-0.6879485724264|68|0.040442690827767|0.0769|-1|1|0.07692|0.66|-0.19663|13|-0.1966292300379|13|42.55|0.22012|0.3528|0.29835263273993|0.43580110421922|167.4275186523|148.05922969296|4.2304982586167|0.8|0.5|0.35931|20|15|-9.8104575163398E-5|0.11243694989107|17.903999328613|2007-02-18|-0.375|2020-03-15|0.8539|2016-08-07
2024-03-03 23:07:49|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
2024-03-03 23:07:50|WEEKLY|11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|1.2187416354652|44|0.17458612389578||0|0|1.25625|1.805|0.59863|108|1.5085910568456|50|28.36|0.1103|0.26966|0.40015504318292|0.53293597591182|3183.5226367424|3353.5268086128|429.76190569111|0.56|0.4|0.28235|25|7|0.0059801063829787|0.10274303191489|10.800000190735|2020-02-02|-0.36364|2012-08-26|0.48936|2009-09-20
2024-03-03 23:07:51|WEEKLY|11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP|0.43703256730891|14|0.074322476371603|0.3673|1|1|0.36735|0.67|0.45856|56|-0.20112286704643|24|38|0.15647|0.20759|0.20856658081318|0.39992192041385|401.7456996718|488.74699118881|98.529413182636|0.895|0.421|0.31714|19|16|0.0042723673469388|0.094148176870748|3.9122049808502|2019-09-08|-0.32456|2020-03-22|2.36416|2019-08-11
2024-03-03 23:07:52|WEEKLY|11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|-5.241942501989|24|0.22613242492446||0|0|-0.01296|4.69|-0.00605|50|-0.0060511903681552|50|37.1|0.11692|0.18941|0.22150193400079|0.33462010829772|1317.148422334|2013.9897728067|651.38887095231|0.475|0.325|0.14835|40|9|0.0024164100862641|0.053195063039151|8.6599998474121|2020-01-12|-0.21053|2008-11-16|0.33333|1995-05-07
2024-03-03 23:07:54|WEEKLY|11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|-0.36667536236816|3|0.050141786661325||0|0|0.27586|0.21|-0.09375|63|-0.093750005820758|63|28.73|-0.07276|0.01274|-0.058610063343755|0.016658901296927|17.009472235776|68.05872032042|83.999997377396|0.654|0.462|0.37371|26|15|0.0040678371161549|0.11681943925234|0.50999999046326|2023-06-11|-0.30952|2024-02-18|1.06349|2019-07-28
2024-03-03 23:07:55|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
2024-03-03 23:07:56|WEEKLY|11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|0.43997136056097|18|0.037804750942051|-0.0274|1|2|-0.06481|0.505|-0.05882|33|-0.05555561074503|14|21.94|0.05594|0.14961|0.14005221171699|0.13919736645273|3249.988020531|954.47529233204|1.4899391639427|0.607|0.44|0.20049|84|23|0.0038585161290323|0.095880360215054|92.996002197266|1987-04-19|-0.53334|1990-09-23|1.50781|2001-05-06
2024-03-03 23:07:57|WEEKLY|11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP|-0.044430567602078|173|0.0057712532380322||0|0|0.98571|0.03|4|34|3.9999999290421|34|30.75|1.01627|1.39114|2.0434782479254|3.9999999290421|543.48|500|2.6086956479488|0.5|0.25|0.54927|4|2|-0.0038334576271186|0.15746237288136|3.7999999523163|2020-08-30|-0.31667|2021-10-31|0.70423|2020-04-12
2024-03-03 23:07:57|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
2024-03-03 23:07:59|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
2024-03-03 23:08:00|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
2024-03-03 23:08:01|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