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
2025-03-16 16:34:25|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
2025-03-16 16:34:27|WEEKLY|00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|-501.4676133989|14|30.649203042146|0.1524|-1|1|0.15235|394.74|-0.14517|24|-0.14516851064808|24|33.23|0.06098|0.16518|0.09540293282467|0.22194716125388|212.55642090788|1338.6024856187|179427.2692606|0.55|0.35|0.25636|60|25|0.0057024364723468|0.086893502740409|699.53997802734|2021-11-28|-0.43697|1987-10-25|0.32211|1995-03-26
2025-03-16 16:34:28|WEEKLY|00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|285.94248158764|59|11.521483798242|0.1726|1|1|0.17262|291.76|-0.10744|13|-0.1074363174998|13|40.04|0.02941|0.07254|0.090993425584741|0.18085869834408|465.19324868148|1138.0225467767|32417.779721625|0.614|0.386|0.14861|57|26|0.0030860299145299|0.048611004273504|322.83999633789|2025-03-09|-0.2245|2020-03-22|0.22376|2000-03-19
2025-03-16 16:34:29|WEEKLY|00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|-216.93568089727|39|17.290226151956||0|0|0.31376|166.2|-0.02703|36|-0.027033286274862|36|43.61|0.31218|0.49745|0.35440696777336|0.64406490610205|762.44532537789|4663.6296412039|960.13866017294|0.571|0.393|0.30887|28|9|0.00522|0.10428882446386|737.45202636719|2021-09-26|-0.43077|2001-09-23|0.69598|2006-10-01
2025-03-16 16:34:30|WEEKLY|00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-198.62669138405|1|11.237230156174||1|0|0|165.49|-0.08792|13|-0.087923586455292|13|31.56|0.06458|0.1182|0.098563423256007|0.23281828715438|359.42909153475|1030.9215318063|6106.6421831611|0.824|0.471|0.16646|34|19|0.0047031127679404|0.055384986020503|207.05000305176|2025-02-09|-0.15335|2008-11-23|0.25782|2015-07-19
2025-03-16 16:34:31|WEEKLY|00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-200.5236117974|1|11.226203525566||1|0|0|167.62|-0.08091|13|-0.080913721052156|13|40.86|0.08933|0.13284|0.13707943860368|0.40551971148104|208.98018808258|426.26842185582|600.35814706|0.714|0.357|0.15763|14|7|0.0038477972027972|0.051243059440559|208.69999694824|2025-02-09|-0.12085|2020-03-22|0.26933|2015-07-19
2025-03-16 16:34:33|WEEKLY|00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-234.20784074819|2|12.674278520068|0.0065|-1|1|0.00652|197.95|0.00667|18|0.0066690616534351|18|38.18|0.10311|0.27963|0.37198098768806|0.71181589336865|-4217.3001214471|98303.890747961|219944.43231379|0.658|0.447|0.26363|38|14|0.0081315771349862|0.093833016528926|242.52000427246|2025-02-09|-0.31579|2000-12-24|0.7381|2001-04-15
2025-03-16 16:34:34|WEEKLY|00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|-128.07238386194|48|9.949961338176||0|0|0.31144|100.97|0.70034|57|0.70034159283423|57|32.79|0.04012|0.19814|0.19422569523208|0.30512294155543|3165.9589954125|4857.7054824762|3824.6211063832|0.6|0.371|0.33897|70|26|0.0048475064047822|0.11275002134927|227.30000305176|2024-03-10|-0.3885|2002-10-06|0.47778|2016-04-24
2025-03-16 16:34:35|WEEKLY|00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|94.92887432094|63|4.417717155087|0.2556|1|1|0.25562|105.56|-0.02632|23|-0.026321578296491|23|38.68|-0.00437|0.02618|-0.028907270893412|0.018104537229814|34.83381805964|123.3766456437|599.09189858578|0.508|0.305|0.11369|59|22|0.0011992619453925|0.04082236774744|109.51999664307|2025-03-09|-0.21216|2008-10-12|0.36792|2002-10-27
2025-03-16 16:34:36|WEEKLY|00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|272.63626178727|3|16.541249326119|0.0183|1|1|0.01834|313.71|-0.08621|15|-0.088920371465649|28|42.57|0.21296|0.31187|0.083392618882235|0.16131004066181|355.21655658222|608.186743481|92267.643575097|0.588|0.353|0.19412|51|23|0.0045061573861022|0.068372181316153|346.85000610352|2024-07-28|-0.3|1987-10-25|0.4|1985-01-27
2025-03-16 16:34:37|WEEKLY|00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|204.65792553989|66|15.244500547389|0.1015|1|2|0.03918|208.75|-0.25104|7|-0.070777161729828|38|36.05|0.05571|0.11957|-0.010920118973133|0.077159657297577|9.9167826226371|224.24986623623|40144.232241713|0.619|0.365|0.23345|63|29|0.0041786258561644|0.078401729452055|247.10000610352|2025-02-23|-0.31636|1987-10-25|0.3427|2000-11-19
2025-03-16 16:34:40|WEEKLY|00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|313.38580510607|65|13.288099011931|-0.0024|1|2|-0.09861|322.68|-0.22349|18|0.11574779318135|40|40.94|0.00508|0.09933|0.16271448333461|0.3301634373525|211.81152910051|1130.4971671997|10755.999755859|0.514|0.371|0.23335|35|11|0.0045516566466266|0.075428476953908|413.89001464844|2021-11-07|-0.36957|1997-01-12|0.25346|2000-04-23
2025-03-16 16:34:42|WEEKLY|00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-253.76114885453|8|14.417176067616||0|0|0.0417|213.49|0.16991|34|0.16990501202772|34|34.88|0.18156|0.30331|0.50983528649945|0.67940571861904|109947.26822713|145020.10405259|164223.08717225|0.485|0.364|0.23085|66|18|0.0050891338241663|0.080373724556085|260.10000610352|2024-12-29|-0.50538|2000-10-01|0.41176|1997-08-10
2025-03-16 16:34:43|WEEKLY|00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|-192.84292978235|33|13.969196300334||0|0|0.14383|155.66|0.12096|36|1.0630024001612|89|37.18|0.20462|0.31283|0.4184174432441|0.71724330907269|56502.414938851|131499.48343234|172955.55275193|0.645|0.387|0.26157|62|27|0.0053297218656397|0.090280171159606|255.88999938965|2024-07-14|-0.41463|1987-10-25|0.30084|1999-01-10
2025-03-16 16:34:44|WEEKLY|00014|39320|/equities/asml-holdings|NASDAQ100|-848.28582101894|35|50.090248445117|0.2026|-1|1|0.20256|714|0.28232|31|0.28232313858282|31|40.29|0.17859|0.25799|0.49255765575852|0.64287706794126|7186.0270828356|5586.2484398975|30775.86295453|0.395|0.289|0.25918|38|14|0.0057036996805112|0.083357942492013|1110.0899658203|2024-07-14|-0.32085|2001-09-23|0.40301|1998-10-18
2025-03-16 16:34:45|WEEKLY|00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|-304.67266480056|2|28.105889691006|0.0855|-1|1|0.08549|218.44|0.23744|18|0.23743583070054|18|40.17|0.16078|0.30236|0.35939318698513|0.68321202598379|287.97422390038|382.29353523388|794.32728160511|0.583|0.333|0.30078|12|6|0.0065229606625259|0.09763182194617|483.13000488281|2021-10-31|-0.38388|2022-11-06|0.28315|2022-08-07
2025-03-16 16:34:47|WEEKLY|00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|-302.89654683448|2|17.33634996208|0.0205|-1|1|0.02048|254.43|0.04971|36|0.049707024463332|36|31.32|-0.003|0.08311|0.11897185774987|0.2081070420356|317.5711111135|1656.8770216672|50885.998535156|0.515|0.394|0.26494|66|25|0.0048455222437137|0.086763133462282|344.39001464844|2021-08-29|-0.36337|1987-10-25|0.27835|1986-02-16
2025-03-16 16:34:48|WEEKLY|00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|-100.71745639324|18|7.9635671642908||0|0|-0.10925|93.82|-0.19578|7|-0.19577823235116|7|41.88|0.28605|0.36668|0.45612911750342|0.56476721990693|1619.4066679612|1629.2742846373|765.87754852918|0.625|0.5|0.29631|24|12|0.0042969765166341|0.092176477495108|354.82000732422|2021-02-28|-0.37004|2008-11-23|0.25328|2022-03-20
2025-03-16 16:34:49|WEEKLY|00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|-162.66505623261|24|10.11015816413||0|0|0.24903|139.44|-0.19469|20|-0.19469147427018|20|35.88|0.00068|0.1582|0.12346803513775|0.2294683606109|-26.388230002939|300.66903912549|4527.2729186832|0.542|0.396|0.27123|48|18|0.0047758108882521|0.094556091690544|468.54998779297|2021-06-13|-0.44218|2005-03-06|0.61092|2000-01-02
2025-03-16 16:34:50|WEEKLY|00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|-5292.1271120809|1|286.94984139674||1|0|0|4465.48|0.11369|25|0.11369126282755|25|37.58|0.01632|0.18636|0.097028938290567|0.20290678130928|172.77010469928|293.53330315256|924.5300166602|0.444|0.278|0.30828|36|12|0.0052282705099778|0.097252121212121|5337.240234375|2024-12-15|-0.538|2001-09-23|0.84517|1999-05-02
2025-03-16 16:34:51|WEEKLY|00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|185.12439960533|118|21.66602569154|2.5175|1|1|2.51748|195.54|0.92745|87|0.92745346455579|87|41|0.0659|0.12883|0.23458883794169|0.3765231670301|472.97683773114|648.01985271035|11923.170426327|0.588|0.412|0.22057|17|10|0.0070621867321867|0.069224250614251|251.88000488281|2024-12-22|-0.18248|2018-07-15|0.25216|2024-12-15
2025-03-16 16:34:53|WEEKLY|00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|-302.48878363392|3|21.147928488325||0|0|0.01226|247.43|0.39864|78|0.39863811410173|78|35.09|0.02887|0.1436|0.25331847663469|0.30672509584859|2010.2595415474|1532.0729404615|14220.114443658|0.482|0.375|0.26144|56|17|0.0045282968988307|0.083759842399593|328.98999023438|2024-06-23|-0.42068|1999-04-25|0.40345|2008-11-02
2025-03-16 16:34:54|WEEKLY|00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|-202.20144587688|46|11.703816512997||0|0|0.23939|167|-0.15383|10|-0.15382712580201|10|28.3|-0.01344|0.0477|0.033473246456612|0.15056382397145|95.679535972382|203.94782969883|896.88502939335|0.55|0.35|0.16538|20|9|0.0043644517184943|0.053803584288052|263.36999511719|2024-04-07|-0.21461|2020-03-22|0.22293|2020-04-12
2025-03-16 16:34:55|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
2025-03-16 16:34:56|WEEKLY|00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|327.71500077029|34|26.584940980054|0.0955|1|2|-0.04385|351.5|-0.07107|12|-0.071068412501388|12|36.33|0.05976|0.13555|0.11688858916504|0.19122761750949|216.87430334601|322.92732033093|969.65517241379|0.476|0.381|0.16417|21|5|0.0037328140703518|0.058481922110553|825.61999511719|2021-09-05|-0.19868|2022-12-18|0.18294|2020-03-29
2025-03-16 16:34:57|WEEKLY|00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|189.23774143359|7|12.062925921975|0.0891|1|2|0.03128|224.84|0.29569|103|0.29569119800109|103|34.63|0.04277|0.09258|0.14036901691379|0.4023823214059|19.812622778225|438.19208740174|5620.9999084473|0.581|0.302|0.26313|43|22|0.0046923076923077|0.081829551839465|230.64999389648|2025-03-09|-0.30606|1998-10-11|0.51574|2000-12-10
2025-03-16 16:34:59|WEEKLY|00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-215.05114951858|13|9.7229278775215||0|0|-0.03156|192.84|0.7565|123|0.75650362583922|123|35.95|0.0124|0.08172|0.16643662642798|0.33649209274453|3647.9097442827|14152.978635909|80350.000270084|0.55|0.333|0.1653|60|23|0.0038405117565699|0.052759552789304|228.11999511719|2024-12-01|-0.28118|2020-03-22|0.25055|2000-07-09
2025-03-16 16:35:00|WEEKLY|00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|57.451727531974|30|2.7623850501998||0|0|0.19235|60.5|-0.00073|52|-0.0007323675819545|52|40.02|0.49248|0.56809|0.84585806054733|1.3864430336725|29651.063842781|66696.182143576|75625.001690351|0.6|0.378|0.19724|45|17|0.0049397486338798|0.070952530054645|82|2000-04-02|-0.26286|1994-05-15|0.32012|2001-04-15
2025-03-16 16:35:01|WEEKLY|00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|77.504802355664|35|4.3006194841852|0.0644|1|1|0.06444|79.12|0.00962|39|0.0096210448511651|39|43.74|0.16912|0.26986|0.46972162758013|0.6483229619813|3055.535676708|6134.6146871041|37676.192960393|0.581|0.452|0.23844|31|14|0.0062931438848921|0.080200899280576|93.468002319336|2022-03-27|-0.41026|2001-09-23|0.59649|1999-10-24
2025-03-16 16:35:02|WEEKLY|00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|-40.175568809332|10|2.2387353237844||0|0|0.02558|35.43|-0.16529|10|-0.16528926850205|10|37.61|-0.01425|0.1051|0.073349123733938|0.13079727426615|354.0244049836|826.00995486518|2789.7638454552|0.581|0.403|0.19073|62|19|0.0027864203331909|0.066217419906023|61.799999237061|2021-09-05|-0.48589|2011-12-18|0.25128|1980-08-10
2025-03-16 16:35:03|WEEKLY|00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|-60.602897708672|3|2.5867990073423|0.0392|-1|1|0.03923|52.65|-0.03571|14|-0.035707236498369|14|44.86|0.12166|0.2|0.26841833795862|0.42920806910567|2180.1857583543|4245.5897992993|32906.251689187|0.583|0.389|0.21174|36|15|0.0048475200989487|0.068797408781694|64.379997253418|2024-12-01|-0.27473|2002-09-22|0.30769|1996-08-04
2025-03-16 16:35:06|WEEKLY|00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-1085.7523330462|1|55.047449231536||1|0|0|903.92|0.70859|87|0.70858644660542|87|35.59|-0.00283|0.05717|0.098746073284571|0.19528083267785|330.47568948767|866.51528590952|9825.2174092421|0.543|0.37|0.16259|46|16|0.0035498594990837|0.055984434941967|1078.2349853516|2025-02-16|-0.31405|2000-05-28|0.22243|2000-03-19
2025-03-16 16:35:07|WEEKLY|00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|-452.75601489897|2|41.203670208838|-0.0607|-1|1|-0.06067|353.735|-0.01288|15|-0.012884847936952|15|37.38|0.17611|0.32732|-0.23042292751825|-0.23529201818537|41.718182296032|53.5315176|551.3325516851|0.375|0.25|0.35729|8|3|0.0087985333333333|0.11761803333333|455.58999633789|2025-02-23|-0.23884|2020-03-15|0.26562|2019-11-17
2025-03-16 16:35:07|WEEKLY|00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|-34.971818068575|2|1.572272651378|0.04|-1|1|0.03999|30.01|-0.07532|31|-0.0010946187403146|18|36.14|-0.00064|0.05044|0.044053080930289|0.16303753444297|155.49971659639|1207.7727863646|7897.3685803836|0.625|0.344|0.17633|64|34|0.0027461279170268|0.058768746758859|40.119998931885|2024-02-25|-0.23958|1987-10-25|0.19643|1984-08-05
2025-03-16 16:35:09|WEEKLY|00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|-91.688117926808|1|6.692705772152||0|0|0|70.69|-0.01142|34|-0.011420923603247|34|28.86|-0.00732|0.11055|-0.01591665725946|0.078315910572305|14.876072841692|105.07841073455|2761.3282820879|0.556|0.361|0.31958|36|14|0.0062193840230991|0.10218463907603|164.86294555664|2021-11-21|-0.44681|2008-11-16|0.64|2008-12-07
2025-03-16 16:35:10|WEEKLY|00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|74.781733216799|66|7.8906740541918|0.7014|1|2|0.3589|85.76|1.3797|116|1.3797004486572|116|42|0.02881|0.40238|0.31738942713957|0.59779830402204|146.89542163011|194.159723|215.8570428501|0.429|0.286|0.25804|7|1|0.0052748467966574|0.10767233983287|314.76000976562|2021-08-15|-0.45884|2021-12-05|0.34258|2024-12-08
2025-03-16 16:35:11|WEEKLY|00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|-83.754909554061|53|6.5046190633352|0.4933|-1|1|0.49333|64.56|0.01007|15|0.010067353370629|15|35.9|0.02012|0.1285|0.16979991704919|0.31486498398023|184.8764963521|1078.5206222588|5565.5171910591|0.548|0.381|0.2528|42|15|0.004044108974359|0.075564717948718|177.19000244141|2022-04-24|-0.35865|2001-03-18|0.29027|2022-05-29
2025-03-16 16:35:13|WEEKLY|00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|58.860413376314|7|4.5314475913953||0|0|-0.0326|65.28|-0.16125|13|0.24296232978846|35|35.26|0.0098|0.09104|0.15871002259874|0.30560649451792|492.55096202389|1075.6354163736|8263.2907602769|0.615|0.359|0.26846|39|17|0.0052927009413469|0.081245488776249|81.190002441406|2021-10-24|-0.27769|2000-04-02|0.65909|1998-11-01
2025-03-16 16:35:14|WEEKLY|00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|-145.69899439309|11|8.2819137002176||0|0|0.05181|138.71|-0.14465|12|-0.042633176306938|22|41.75|0.16085|0.24898|0.32395945480852|0.69012063171095|693.20678867298|2824.370707936|27742.001342773|0.545|0.295|0.25279|44|19|0.004767541959935|0.086150508933405|168.5|2024-11-24|-0.28616|1999-12-19|0.40358|1997-05-04
2025-03-16 16:35:15|WEEKLY|00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|38.960327229403|33|1.7057666178487|0.1398|1|1|0.1398|44.19|0.36308|87|0.36307640626252|87|43.6|0.02724|0.07765|0.059020344311718|0.14688988777068|281.74887821895|632.79194327671|642.29648098341|0.491|0.283|0.13801|53|22|0.0013277422108408|0.047309820742638|92.129997253418|2008-07-13|-0.26783|2016-11-27|0.19542|2020-04-12
2025-03-16 16:35:16|WEEKLY|00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-81.882293868376|12|3.9619120018215||0|0|-0.03075|75.26|0.03759|22|0.037586990760703|22|32.37|-0.02034|0.07157|0.13183400957392|0.23411966738441|721.43184138565|2920.5671348129|57892.311459039|0.583|0.4|0.20877|60|21|0.0045606349206349|0.067810250896057|84.879997253418|2024-11-17|-0.5054|2014-03-16|0.34578|1998-04-19
2025-03-16 16:35:18|WEEKLY|00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|206.76799467303|69|10.904844671163|0.706|1|1|0.70596|214.61|0.03282|59|0.03282432337694|59|43.09|0.04443|0.10644|0.074945148340331|0.23361795227239|86.199483656513|1099.7375405608|76646.428463092|0.6|0.378|0.18523|45|22|0.0041563876432486|0.05747|238.58999633789|2025-03-09|-0.23256|1987-10-25|0.24508|2000-03-12
2025-03-16 16:35:19|WEEKLY|00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|49.962477284716|45|2.8565309744352|0.5648|1|1|0.5648|52.28|-0.09974|31|-0.15163367786337|34|38.43|-0.03934|-0.01149|-0.063497357467688|-0.072862370876114|70.050596796537|77.746210740725|125.37169741675|0.714|0.429|0.17628|7|5|0.0015655591054313|0.062301405750799|58.740001678467|2025-03-09|-0.19732|2020-03-22|0.23957|2021-03-07
2025-03-16 16:35:20|WEEKLY|00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|47.23425363264|45|2.6055020723183||0|0|0.56658|48.47|-0.09989|31|-0.1527108881224|34|38.43|-0.03929|-0.01004|-0.069375384703786|-0.085706891123694|68.120464710888|74.920461953337|118.16187391468|0.714|0.429|0.16765|7|5|0.0013507667731629|0.060028498402556|55|2025-03-09|-0.21001|2020-03-22|0.22267|2021-03-07
2025-03-16 16:35:20|WEEKLY|00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|100.42236372804|34|5.5795408815871|0.5344|1|2|0.44708|111.44|-0.11571|5|-0.11571239553654|5|41.24|0.02085|0.11164|0.11207434177874|0.26454135044422|151.54061436038|572.6295460009|15920.000619888|0.585|0.341|0.26399|41|19|0.0047995939675174|0.083001577726218|123.37000274658|2015-06-28|-0.29344|2001-01-07|0.3908|1999-08-01
2025-03-16 16:35:22|WEEKLY|00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-235.41778649027|5|9.916071338985|-0.0331|-1|1|-0.03314|209.47|0.01217|61|0.01217405087577|61|38.95|-0.01022|0.03821|0.012832813326073|0.080093497973891|58.472939724738|263.46916589594|2723.9271737589|0.567|0.367|0.17428|60|26|0.0021932251174712|0.053724946604015|242.77000427246|2024-11-17|-0.30532|2001-09-23|0.32871|2000-10-22
2025-03-16 16:35:24|WEEKLY|00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|-485.51060146374|48|27.525491268896||0|0|0.12816|415.3|-0.04889|19|-0.048887856957603|19|40.69|0.12574|0.22518|0.41354572468578|0.70764358170009|6933.6830843|12607.375209993|43715.788737295|0.5|0.31|0.20105|42|13|0.0049736958997722|0.071743023917996|706.95001220703|2021-08-01|-0.56625|1997-03-30|0.41851|2000-02-27
2025-03-16 16:35:26|WEEKLY|00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|-119.6824284214|6|11.694478053396||0|0|0.22925|85.6|-0.15473|24|-0.15473020721131|24|35.53|0.09269|0.19436|0.16323795207143|0.29602166985446|331.84681383907|877.26428065193|436.95762025205|0.611|0.417|0.27187|36|17|0.0042841510903427|0.1027359423676|540.1162109375|2021-02-14|-0.39789|2000-11-19|0.78351|2003-06-01
2025-03-16 16:35:27|WEEKLY|00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|65.518948920448|40|4.949222836901|0.132|1|2|0.09258|67.86|-0.15339|9|-0.13563404279968|17|31.18|0.01562|0.13437|0.13269942713645|0.27736096859007|221.30889751758|2011.9065234728|2937.6624368526|0.686|0.412|0.32472|51|26|0.0057418784530387|0.11309581952118|153.14999389648|2017-03-19|-0.43838|1999-09-19|0.7478|1999-12-26
2025-03-16 16:35:28|WEEKLY|00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|-25.510932229885|50|2.9998311329161||0|0|0.37871|24.05|0.18488|53|0.18487913235541|53|32.79|-0.00815|0.0667|-0.016528001133856|0.098235654116203|11.215614749476|641.19172636502|8016.6660937998|0.7|0.371|0.21357|70|36|0.0033422824232082|0.075034944539249|75.809997558594|2000-09-03|-0.36111|1987-10-25|0.25683|2000-01-16
2025-03-16 16:35:29|WEEKLY|00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|-666.65695356027|6|36.668350500059||0|0|-0.03446|598.8|0.18943|130|0.18943404271997|130|46.17|0.01797|0.12354|0.080964300766931|0.2969403404994|138.07499199459|1548.1897764374|22596.225141265|0.639|0.361|0.25088|36|17|0.0049573725254949|0.077488122375525|716.85998535156|2021-11-21|-0.36407|2000-04-16|0.60286|1994-10-16
2025-03-16 16:35:31|WEEKLY|00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|-595.56571926789|1|34.9198141079||1|0|0|484.44|0.48993|64|0.489933748762|64|43.03|0.28681|0.38682|0.5305735558332|0.69948784835126|2952.7666308259|2791.9710176324|23864.039865466|0.533|0.4|0.25487|30|12|0.0064007126258714|0.082884337722696|616|2025-01-26|-0.26374|2001-07-29|0.50877|2000-07-16
2025-03-16 16:35:32|WEEKLY|00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|32.884608171747|25|4.02070767154|0.3472|1|2|0.0817|43.16|-0.17073|14|-0.17073171651695|14|36|0.00445|0.0797|0.19597085580917|0.32674645719575|151.45591575308|202.42457721103|214.72636332486|0.467|0.333|0.28597|15|5|0.0035237056737589|0.091867464539007|105.62509155273|2021-02-21|-0.24532|2022-03-13|0.39755|2024-09-29
2025-03-16 16:35:33|WEEKLY|00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|-35.02472724434|20|1.6922079339103||0|0|-0.02346|33.59|0.01313|27|0.013128311439915|27|43.05|0.03108|0.15061|0.079170700493837|0.20203695372916|59.675488882373|91.483328860726|130.19380289104|0.65|0.35|0.16774|20|10|0.0019687045454545|0.044773045454546|50.290000915527|2013-04-28|-0.83527|2013-05-05|0.24109|2018-02-04
2025-03-16 16:35:34|WEEKLY|00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|-791.47435603816|33|54.977002600677|-0.0242|-1|1|-0.02418|713|0.83101|90|0.83101443559094|90|36.79|0.21696|0.33493|0.45117614315364|0.77486177021458|7294.3114908274|54421.508280772|69901.962091445|0.645|0.403|0.28794|62|28|0.0053245871162992|0.094138063121487|896.32000732422|2024-07-14|-0.47604|1983-12-18|1.11312|1993-12-12
2025-03-16 16:35:35|WEEKLY|00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|-32.95618642729|40|1.8323583396331||0|0|0.0664|30.23|-0.08944|27|-0.089435000926518|27|34|-0.0163|0.01843|-0.043557078241731|0.022818393923668|57.562253678498|108.97279702131|65.745976170504|0.556|0.333|0.14816|18|6|5.5345622119816E-5|0.046592749615975|97.769996643066|2017-02-19|-0.26606|2019-02-24|0.43849|2015-03-29
2025-03-16 16:35:37|WEEKLY|00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|-92.036832842275|33|6.9907467268286||0|0|-0.03132|78.69|0.77998|84|0.77998411077228|84|37.5|0.15047|0.26913|0.1017499137332|0.30129453459386|9.8022832128657|1153.0209259324|35768.183121725|0.661|0.393|0.32688|56|27|0.0057290853658537|0.10232925891182|113|2024-07-14|-0.45455|1987-10-25|0.57143|1990-09-02
2025-03-16 16:35:38|WEEKLY|00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|-410.76333744795|1|29.025279149318||1|0|0|311.03|0.01695|19|0.016952713066259|19|32.82|0.14713|0.30971|0.49192378792125|0.76507875544003|801.41438102737|1184.0156110421|2221.6428484235|0.607|0.393|0.2851|28|11|0.0058375952121872|0.090691327529924|516.39001464844|2023-12-31|-0.30798|2008-12-14|0.41333|2009-03-15
2025-03-16 16:35:39|WEEKLY|00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|-298.30773630683|1|16.619243909732||0|0|0|243.11|0.21011|65|0.21011490800135|65|36.92|0.00813|0.07639|0.064531424152792|0.16253950844931|249.25605980383|642.83402398773|1414.2524319804|0.579|0.368|0.17413|38|12|0.0029493442622951|0.062278267997149|307.51800537109|2025-02-09|-0.26523|2001-09-23|0.37627|2020-04-12
2025-03-16 16:35:40|WEEKLY|00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|-107.52930825994|3|13.304768860492|0.2514|-1|1|0.25136|68.74|0.14991|19|0.1499060920406|19|40.16|0.07214|0.15243|0.16719959413532|0.33566348593838|282.06909483238|694.267148618|482.38594992119|0.625|0.375|0.31859|32|17|0.0039211965811966|0.10164836052836|127.48000335693|2025-01-26|-0.33363|2000-10-22|0.544|2001-04-15
2025-03-16 16:35:41|WEEKLY|00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|-38.736534150361|19|2.5352565997243|-0.0124|-1|1|-0.01243|30.94|-0.16662|14|-0.16662118920358|14|37.7|0.02111|0.10777|0.14416705664294|0.27015725962188|630.8695973431|2856.735682286|8840.0003031321|0.591|0.409|0.2713|44|21|0.004766320810972|0.088300059630292|182|2021-10-24|-0.25806|1994-04-24|0.76623|1995-08-27
2025-03-16 16:35:43|WEEKLY|00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|1707.2378570073|4|178.31710394546||0|0|-0.10559|2021.37|-0.31368|9|0.33583090368145|87|27.73|-0.11697|0.01717|0.01816836231325|0.13935215065671|46.633345870454|227.50981813573|7092.5262986568|0.515|0.333|0.29397|33|8|0.0076482026143791|0.10275660130719|2374.5400390625|2025-02-23|-0.3067|2008-02-03|0.46128|2008-12-14
2025-03-16 16:35:44|WEEKLY|00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|605.41893366146|112|45.968856515369|3.1925|1|2|3.00422|607.6|0.65561|76|0.655609545277|76|50.73|0.40294|0.45034|0.589362892203|1.0628562036227|854.26762076032|980.1392936664|1589.327708243|0.636|0.364|0.21369|11|4|0.0055196113602392|0.068612092675635|740.90997314453|2025-02-16|-0.23698|2022-10-30|0.31414|2013-07-28
2025-03-16 16:35:46|WEEKLY|00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-66.862488418784|33|5.694105065749||0|0|0.29073|53.5|-0.27595|7|-0.047078987321905|50|37.2|0.03186|0.10842|0.13554193519514|0.37886886776152|55.016421296963|1330.7690590641|16212.12056791|0.659|0.386|0.27113|44|23|0.0049006470940683|0.088158813660875|100.56500244141|2024-05-26|-0.33421|1996-03-03|0.31806|2000-03-05
2025-03-16 16:35:47|WEEKLY|00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-119.62362474679|34|11.517943487764||0|0|0.07879|100.79|0.69159|62|0.69158573504692|62|36.07|0.15494|0.26014|0.35010192357497|0.45837683711842|34041.417102276|24950.268328989|7148.2271845039|0.638|0.448|0.36204|58|30|0.0055119105882353|0.11700439058824|157.53500366211|2024-06-23|-0.45333|1986-11-16|0.46835|1987-12-13
2025-03-16 16:35:48|WEEKLY|00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|-439.58793222099|33|18.672641632259|0.0488|-1|1|0.04879|388.56|0.46187|72|0.4618688077208|72|37.09|0.10384|0.17699|0.16938363669911|0.32175936327723|377.84686583491|1899.377305181|388559.99176858|0.556|0.37|0.18524|54|19|0.0050194938574939|0.06049456019656|468.35000610352|2024-07-07|-0.24444|1987-10-25|0.22752|1999-12-19
2025-03-16 16:35:50|WEEKLY|00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|-53.395169909074|33|6.8830089780612||0|0|0.60014|34.62|-0.17866|30|-0.17865750121041|30|29.5|0.2523|0.4115|-0.14675693061209|-0.096712977789673|22.669839120682|56.874124772151|186.12902269817|0.6|0.4|0.42996|10|4|0.0077016819571865|0.14599932721713|497.48999023438|2021-08-15|-0.31349|2021-11-07|0.51493|2020-07-19
2025-03-16 16:35:51|WEEKLY|00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|56.585753380972|2|3.7345244587308||0|0|-0.05063|64.31|-0.02326|17|-0.094143226113286|9|33.46|-0.03568|-0.00242|0.0041938527038061|0.045758335290249|86.138961318696|154.07174729374|321.22875168894|0.568|0.378|0.12366|37|15|0.0013402502017756|0.041017021791768|78.589996337891|2023-04-30|-0.17606|2008-10-12|0.10549|2020-03-29
2025-03-16 16:35:52|WEEKLY|00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|46.68191363346|3|2.9610289668657|0.0081|1|1|0.00805|55.09|-0.03745|32|-0.058512803702537|16|34.68|0.24706|0.61565|0.019905964229723|0.13027968241612|33.492459443135|236.76852691872|68862.501729932|0.441|0.271|0.22176|59|14|0.0098428466796875|0.120868515625|61.224998474121|2024-03-17|-0.5|1991-02-17|1.5|1990-03-11
2025-03-16 16:35:53|WEEKLY|00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|87.053541880812|8|6.4150356886705||0|0|-0.00368|102.8|-0.17974|6|-0.17973925374772|6|28.11|-0.04783|0.05501|0.081044819860252|0.23178430443177|61.869803801893|1957.732561085|17133.333161142|0.644|0.444|0.29919|45|14|0.0069334433962264|0.10031800314465|134.33000183105|2021-02-14|-0.36957|2000-07-30|0.66667|2002-01-06
2025-03-16 16:35:54|WEEKLY|00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|865.97541983823|70|65.267254312972|1.007|1|2|0.97034|918|0.3376|51|0.33760306183907|51|38.59|0.42316|0.59297|0.8018642476691|1.2792160996025|30421.320767478|108444.38465152|75867.766203202|0.621|0.414|0.3167|29|8|0.0085799074074074|0.098574377104377|1064.5|2025-02-16|-0.38494|2004-10-17|0.70924|2013-01-27
2025-03-16 16:35:56|WEEKLY|00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|109.34255819806|119|14.367074272632|6.1566|1|1|6.15664|121.67|2.19841|92|2.1984127351798|92|35.6|0.20052|0.34787|0.16966079412952|0.32121269864933|173.55991681107|740.93608425485|304175.00222121|0.429|0.286|0.33314|35|10|0.0096454618768329|0.10948657624633|153.13000488281|2025-01-12|-0.38462|2004-08-08|1.08333|2000-03-12
2025-03-16 16:35:57|WEEKLY|00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|-254.43166459036|28|17.875000465194||0|0|0.0906|206.16|0.05173|39|0.051728108274752|39|36.75|0.00594|0.10026|0.13693402500394|0.34046116195745|287.64954241065|702.5830069047|1472.5714547294|0.6|0.35|0.24525|20|9|0.0051772572178478|0.078217309711286|296.07998657227|2024-07-21|-0.2457|2011-08-07|0.25799|2010-12-05
2025-03-16 16:35:58|WEEKLY|00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|83.369218116595|7|8.6569273453309|0.2308|1|2|0.19454|112.55|-0.19675|22|-0.11895699620426|36|31.38|-0.03885|0.02847|0.10182147399576|0.24433963854677|127.3661627861|238.86687559919|478.73246259475|0.692|0.385|0.3401|13|8|0.006459154589372|0.10449369565217|294|2021-02-14|-0.30862|2022-09-04|0.30334|2024-03-03
2025-03-16 16:35:59|WEEKLY|00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|1200.7489460474|34|54.301055441223|0.1955|1|1|0.19553|1327.41|-0.09612|12|0.37325512695069|80|33.22|0.01221|0.06034|0.047049716294344|0.20715814186178|107.09988897364|1433.2410847085|55079.252568663|0.673|0.367|0.19419|49|24|0.0047836664659843|0.060048633353402|1389.0500488281|2025-03-09|-0.25552|2020-03-22|0.438|2000-03-19
2025-03-16 16:36:00|WEEKLY|00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|-120.57182256559|1|7.0537192216001||1|0|0|99.21|-0.09883|21|-0.098828209785972|21|30.84|-0.00318|0.05398|0.040492372018049|0.11566285449586|129.6526499475|911.30213781317|18038.181260755|0.579|0.382|0.16413|76|30|0.0031475511945393|0.059132811433447|125.5|2024-03-31|-0.22156|1987-10-25|0.26021|2008-11-02
2025-03-16 16:36:02|WEEKLY|00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|135.33387973583|66|6.3744889417992||0|0|0.14664|145.44|-0.15762|7|-0.10470464572583|14|31.24|0.02902|0.08326|0.10300350107408|0.2024237182933|436.37435082962|1783.8933465072|69257.146182028|0.612|0.403|0.17034|67|28|0.0039928544949027|0.060529550509731|158.36999511719|2025-03-16|-0.27376|2020-03-22|0.29641|2000-12-24
2025-03-16 16:36:03|WEEKLY|00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|-85.044967327393|4|5.5699894143068||0|0|0.08005|68.95|0.97245|76|0.9724471695055|76|50.2|0.10953|0.23532|0.093950500132787|0.27112682716174|109.44596411639|159.89676982555|198.76044876853|0.5|0.3|0.18827|10|4|0.0026382772277228|0.069728673267327|310.16000366211|2021-08-01|-0.22896|2022-02-06|0.22989|2022-03-20
2025-03-16 16:36:04|WEEKLY|00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|-10.616177025549|2|1.4345590085163|-0.1353|-1|1|-0.13527|7.05|0.28306|28|0.28305781867105|28|47.33|0.26639|0.45218|1.0318750571056|1.1252405372991|702.51452680007|380.73779052|27.93185520866|0.5|0.333|0.576|6|3|0.0023889824561404|0.17176954385965|171.08999633789|2021-01-17|-0.39151|2021-11-07|0.50779|2024-08-25
2025-03-16 16:36:05|WEEKLY|00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-162.10194829791|40|7.6903499913744|0.0929|-1|1|0.09291|148.59|-0.08888|5|-0.088881452384879|5|41.11|0.00023|0.04491|0.046268801341736|0.10919125730338|224.40532164405|531.34896785989|11792.856941472|0.536|0.357|0.13832|56|22|0.0025085134557881|0.04501729175566|196.88000488281|2023-05-21|-0.18454|2020-03-22|0.15905|2020-03-29
2025-03-16 16:36:06|WEEKLY|00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|94.410581042903|4|12.099419121821|-0.067|1|1|-0.067|122.54|-0.3872|6|0.23491883852521|32|31.18|0.1359|0.3145|0.96660705685166|1.4178757234383|387.67534804772|632.62948441208|498.13007729802|0.364|0.273|0.35179|11|4|0.0092315606936416|0.13094887283237|212.59649658203|2021-02-21|-0.31286|2024-09-01|0.35516|2024-09-29
2025-03-16 16:36:08|WEEKLY|00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|-185.76645084225|34|10.309649772124|0.1304|-1|1|0.13035|156.58|0.39056|52|0.39056231844981|52|33.96|0.20855|0.33553|0.015296118946672|0.13208939641955|29.009226209255|449.2465930353|27960.714493646|0.64|0.42|0.25562|50|23|0.005319705372617|0.085324482957828|230.63000488281|2024-06-23|-0.30912|2000-04-16|0.40281|2019-04-21
2025-03-16 16:36:09|WEEKLY|00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-818.2508092424|25|53.289926542913|0.3604|-1|1|0.36043|666.87|0.25572|57|0.25572345645037|57|34.94|0.10189|0.25866|0.32600254491596|0.61248952827729|44.219644727904|3184.9308089274|3757.0140569982|0.62|0.42|0.3366|50|21|0.005503060417843|0.10812506493506|1211.1999511719|2024-09-01|-0.61236|2003-04-06|1.10943|2000-02-27
2025-03-16 16:36:10|WEEKLY|00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|-153.06462479112|1|7.7798767105657||0|0|0|124.21|0.3502|74|0.35019673779353|74|31.23|0.0237|0.10464|0.091674121756983|0.24284028816645|210.93620077466|2959.5566810689|22583.63570769|0.591|0.364|0.23602|66|28|0.0042799514798641|0.075412717127608|163.60000610352|2024-08-25|-0.31164|2020-03-22|0.4375|1987-02-08
2025-03-16 16:36:12|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
2025-03-16 16:36:13|WEEKLY|00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|-29.482771341699|11|2.6413470024353||0|0|-0.01386|22.67|-0.3973|26|-0.39730454097057|26|37.64|0.03124|0.15459|-0.042113984239866|0.094017125433159|0.31846346715172|137.59691283679|49.531341251663|0.69|0.405|0.44232|42|22|0.004557385292269|0.1235290194846|669.07000732422|2000-03-05|-0.49265|1996-11-24|0.96924|1995-01-08
2025-03-16 16:36:15|WEEKLY|00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-84.770847404984|24|6.4560285796191|0.2833|-1|1|0.28328|69.4|-0.11651|12|-0.11651039499137|12|31.23|0.10293|0.25299|0.16110256015174|0.3163095679957|58.641555708996|283.8005971444|1302.0638371346|0.545|0.364|0.31448|44|17|0.0051364996420902|0.10934901216893|204|2021-05-02|-0.3788|2002-06-09|0.56713|2009-02-08
2025-03-16 16:36:17|WEEKLY|00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|151.63649201436|59|1.6395027636048|0.5004|1|1|0.50043|156.9|-0.01161|39|-0.30093997321998|5|26.81|-0.03377|0.02083|-0.00064008376428819|0.072669362363846|55.843251826813|133.60247506755|433.42538836937|0.81|0.476|0.28491|21|13|0.0044020289855072|0.087494202898551|225.8943939209|2020-09-06|-0.24186|2012-06-03|0.23641|2012-05-27
2025-03-16 16:36:18|WEEKLY|00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|-120.17789633339|1|6.4042987269353||1|0|0|98.11|0.13915|30|0.13914945037293|30|36.98|0.0336|0.1227|0.16133740821134|0.35008596700148|288.71371632287|2433.0561017328|28855.882228937|0.522|0.348|0.20829|46|15|0.0045825279247501|0.068988065843621|126.31999969482|2021-07-25|-0.22297|1999-07-04|0.35744|2008-11-02
2025-03-16 16:36:19|WEEKLY|00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-549.35250801458|33|37.20583580141|0.1177|-1|1|0.11774|446.23|0.41568|79|0.41568005803012|79|31.3|-0.09715|-0.02134|-0.00039554111556506|0.034012019272964|40.74705183983|116.67076453028|5802.7309189334|0.593|0.444|0.22354|54|22|0.0036524216027875|0.073115307781649|629.38000488281|2024-02-25|-0.26074|2004-08-22|0.28519|1999-06-13
2025-03-16 16:36:20|WEEKLY|00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|231.99564980882|6|13.678670889509|0.0675|1|2|0.03955|255.98|-0.12382|5|0.45710987508497|57|40.35|0.05569|0.16058|0.11850343334437|0.3940079337063|162.8504434034|336.58416878179|681.34149003681|0.478|0.217|0.20847|23|9|0.0035152733118971|0.071273151125402|276.48999023438|2025-03-09|-0.41457|2011-08-07|0.40995|2012-07-29
2025-03-16 16:36:22|WEEKLY|00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|-370.81885139241|3|45.207950565863||0|0|0.14677|249.98|0.35832|34|0.35832409994024|34|27.32|0.05302|0.20026|0.090190482954867|0.41172312534637|38.133540188782|747.52299784633|19529.687602737|0.679|0.357|0.30883|28|10|0.0098677705345502|0.10702700130378|488.53988647461|2024-12-22|-0.25861|2020-03-01|0.40659|2013-05-12
2025-03-16 16:36:23|WEEKLY|00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-211.60220551764|1|12.739037460997||1|0|0|176.42|0.04613|65|0.046133769019537|65|38.98|0.05244|0.12445|0.15039314334397|0.23606611497407|1847.4177356464|4871.423961546|9801.1112690266|0.667|0.467|0.20904|60|29|0.0033007952116289|0.071967289439932|220.38499450684|2024-11-10|-0.38333|1987-10-25|0.30918|2000-12-10
2025-03-16 16:36:24|WEEKLY|00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-76.746510851101|3|6.1653846958545||0|0|-0.09439|62.03|0.08567|22|0.085669602131186|22|36.8|0.07036|0.16604|0.18775153031802|0.37467514333047|447.93879822895|2125.1187385691|2521.5446267237|0.667|0.433|0.26688|30|14|0.0052234719710669|0.095716555153707|77.180000305176|2024-12-15|-0.27642|2003-12-21|0.3878|2009-03-15
2025-03-16 16:36:25|WEEKLY|00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|213.75738841497|25|8.4840337806836|0.2503|1|1|0.25026|238.35|0.04546|53|-0.017947553641731|47|44.81|0.32619|0.55158|0.18131598697383|0.33268290132208|807.47632294454|1503.6546219912|3735.8934455819|0.548|0.355|0.22428|31|15|0.00502991507431|0.087236518046709|258.5|2000-02-27|-0.59682|2002-04-28|0.50902|2000-06-04
2025-03-16 16:36:26|WEEKLY|00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|264.69378048483|45|13.415734004541|0.1774|1|2|0.16218|288.58|-0.11585|4|0.1225252665287|49|30.44|-0.06215|-0.00101|0.035538558279566|0.098329300322362|118.97347551185|196.19061982449|1093.1060255384|0.48|0.36|0.1368|25|5|0.0034004223602484|0.042070062111801|306.10000610352|2025-03-09|-0.14669|2020-03-22|0.14392|2022-03-20
2025-03-16 16:36:28|WEEKLY|00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|415.93165537872|1|28.016113449606||0|0|0|504.77|0.35796|130|0.35795592408232|130|30.77|-0.09956|0.02674|-0.015101825936365|0.028542319578429|22.7262262366|81.494811559532|10925.757608598|0.474|0.351|0.31163|57|18|0.005393574686431|0.099022628278221|519.88000488281|2024-11-10|-0.36033|2002-04-28|0.65785|2012-05-13
2025-03-16 16:36:29|WEEKLY|00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|8.0806584747916|10|1.3079922409268|-0.0451|1|1|-0.04507|11.23|-0.25243|15|-0.2524318892213|15|35.83|0.05101|0.11045|0.10780563578245|0.16512443124271|243.63596827581|458.76239000663|5347.6189965969|0.538|0.4|0.17425|65|29|0.0025510607356715|0.057045970915312|97.300003051758|2015-08-09|-0.24264|2024-06-30|0.23789|2025-01-12
2025-03-16 16:36:30|WEEKLY|00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|224.28486940248|30|18.639875161939|-0.0607|1|1|-0.0607|244.17|0.01033|20|0.010326075564304|20|41.27|-0.00337|0.08764|0.082637498762689|0.082637498762689|146.61536066405|146.61536066405|501.47875345186|0.333|0.333|0.25172|15|3|0.0038890432098765|0.074891975308642|311.2799987793|2024-03-03|-0.15871|2022-11-06|0.26592|2020-08-30
2025-03-16 16:36:31|WEEKLY|00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|-72.328343149497|10|2.8522478515638||0|0|-0.10068|69.75|0.06059|23|0.060585756182172|23|37.66|-0.00632|0.02193|0.0050761168140868|0.036580846305311|78.525603653937|170.70007533348|1261.3019412963|0.597|0.339|0.11698|62|32|0.0015339163822526|0.039519931740614|77.660003662109|2022-09-18|-0.43318|2002-07-28|0.30115|2002-08-11
2025-03-16 16:36:32|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
2025-03-16 16:36:35|WEEKLY|00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|71.365645192921|30|5.5343289542413|0.1196|1|2|0.05788|74.2|0.81304|191|3.2325137185363|46|93|1.20529|1.27568|2.0227792399499|3.2325137185363|767.37099304|423.251|119.67741443265|0.667|0.333|0.32156|3|2|0.003062987012987|0.10470785714286|588.84002685547|2020-10-25|-0.19302|2020-11-15|0.23597|2020-09-06
2025-03-16 16:36:35|WEEKLY|00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|132.69860627384|52|7.6846963505935||0|0|0.68477|150.41|0.03058|16|0.030583956681481|16|33.23|-0.03408|0.01105|-0.017877846699894|0.031964964953928|30.325634636466|165.58473122237|2886.9482257356|0.536|0.377|0.12939|69|27|0.0019398336177474|0.044421813139932|217.19000244141|2018-01-28|-0.15997|2008-10-12|0.22363|2024-07-28
2025-03-16 16:36:37|WEEKLY|00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|148.94209260744|12|13.68443391386|-0.1046|1|1|-0.10464|161.81|-0.01045|7|-0.010454559326172|7|42.42|0.0833|0.1459|0.14573427732128|0.2403350747275|984.83483763043|1168.9915392339|2818.989616912|0.564|0.327|0.19572|55|20|0.0025763822525597|0.06145989334471|446.01000976562|2019-03-03|-0.44177|2020-03-22|0.70508|2020-03-29
2025-03-16 16:36:38|WEEKLY|00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|-399.03899457327|4|21.166449958895||0|0|0.00118|339.64|-0.09879|21|-0.098792083253825|21|29.26|-0.02901|0.03028|0.016538130098056|0.093715672301607|60.412886239641|603.07198058888|5737.1623356643|0.575|0.375|0.17915|80|31|0.0027096245733788|0.060155136518771|418.5|2024-11-10|-0.25587|1987-10-25|0.30886|1999-04-18
2025-03-16 16:36:39|WEEKLY|00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|-164.03018456793|13|7.2412283909616|-0.0992|-1|1|-0.09919|157.02|-0.11332|14|-0.12038804670939|21|38.87|-0.01293|0.01723|0.017301526111543|0.082680033438779|92.123988013843|390.11845647927|1842.9576976064|0.683|0.4|0.15686|60|33|0.0018883105802048|0.050378502559727|189.67999267578|2022-11-20|-0.28806|2020-03-22|0.17135|1982-05-09
2025-03-16 16:36:41|WEEKLY|00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|64.083978198091|5|2.6527825820721|0.0337|1|2|0.00421|69.16|0.10317|44|0.1031732869433|44|38.36|0.00562|0.05097|0.041328305686873|0.13220685327415|115.73330505303|435.2183236608|10806.250813743|0.525|0.311|0.12893|61|23|0.002499406996587|0.043419961604096|73.529998779297|2024-09-08|-0.21073|2008-10-12|0.14286|1982-11-07
2025-03-16 16:36:42|WEEKLY|00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|-648.68327279225|1|38.473586861739||0|0|0|541.41|-0.14338|19|-0.1433832151879|19|32.12|-0.02305|0.04121|-0.0012164609944781|0.004682846892893|67.20538076227|84.524138720906|730.45055731531|0.524|0.405|0.19004|42|11|0.0026845663454411|0.063478072646405|672.19000244141|2025-02-23|-0.30625|2008-10-12|0.48171|2008-11-30
2025-03-16 16:36:43|WEEKLY|00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|-427.63292410319|2|21.147640553927|0.0676|-1|1|0.06765|351.31|0.00322|28|0.0032215752998639|28|39.09|0.21613|0.28464|0.38097346964604|0.59207006318884|129492.71740972|376237.25186267|878275.01352747|0.707|0.483|0.17707|58|26|0.0052004850088183|0.062548950617284|439.36999511719|2024-12-01|-0.33962|1984-08-19|0.27445|2008-11-02
2025-03-16 16:36:44|WEEKLY|00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|224.93958724542|7|14.506158341966|0.0389|1|2|-0.02874|248.35|-0.22785|13|0.2156678067843|45|28.86|-0.00526|0.04392|0.048745845924455|0.10291694431338|144.34176272966|463.54719921882|1856.1285798157|0.543|0.37|0.141|81|27|0.0018687627986348|0.048040725255973|266.45001220703|2025-03-16|-0.1764|1992-12-20|0.19366|2001-04-22
2025-03-16 16:36:45|WEEKLY|00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|149.44068999455|4|6.0727917809305|0.0243|1|2|0.00314|162.81|-0.087|11|-0.070530390152534|19|38.38|0.03403|0.07043|0.10101744688955|0.19785244862456|474.70396933185|1461.5646633123|11000.675368945|0.607|0.393|0.12398|61|30|0.0024405162116041|0.042920661262799|186.69000244141|2022-05-01|-0.17129|2002-07-21|0.18542|2002-07-28
2025-03-16 16:36:47|WEEKLY|00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|-271.57403562778|2|13.56801350353|0.0406|-1|1|0.04061|232.44|0.52586|64|0.52586169633402|64|36.61|0.00399|0.0563|0.082420304968102|0.16730960861153|418.44471737695|1112.7013248399|4241.6058692041|0.547|0.344|0.20266|64|27|0.0027384812286689|0.06224441552901|280.25|2025-02-23|-0.34088|2008-11-23|0.4909|2009-03-15
2025-03-16 16:36:48|WEEKLY|00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|280.17387711414|30|13.488313779519|0.0724|1|2|0.03561|299.83|-0.03528|19|-0.035283570327223|19|40.61|0.02588|0.0727|0.076789462900908|0.20586879006439|501.736656652|2983.0630022424|29686.137564688|0.614|0.368|0.13644|57|20|0.0029142278156997|0.046482811433447|326.32000732422|2025-03-16|-0.16169|2020-03-22|0.14576|2020-04-12
2025-03-16 16:36:49|WEEKLY|00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|-100.82135788426|33|5.4433156040695|0.1791|-1|1|0.17908|94.57|0.01669|30|0.016693752400901|30|42.81|0.05307|0.09662|0.089572083888463|0.18751073355721|597.41782883199|1481.6550425422|5696.9880479759|0.593|0.352|0.14691|54|24|0.0023346885665529|0.049165298634812|134.63000488281|2024-06-30|-0.24471|2004-10-03|0.1905|2009-03-15
2025-03-16 16:36:51|WEEKLY|00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|-82.881836562263|10|4.8483898966396||0|0|-0.00646|71.66|-0.06733|5|-0.067327250700879|5|31.09|0.01554|0.08077|0.071593718346944|0.17225003684975|152.57076589761|1016.7301402144|42152.942887268|0.541|0.351|0.2052|74|29|0.003770303030303|0.064333051948052|179.10000610352|2021-11-07|-0.27226|2000-02-13|0.26488|2000-03-19
2025-03-16 16:36:52|WEEKLY|00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|-175.96835767335|10|6.7374976886747||0|0|-0.05935|167.97|-0.08085|25|-0.0091983845670448|24|44.9|0.0427|0.07835|0.064450550227498|0.17211049515984|194.39133449035|618.91456254622|7669.8628690398|0.558|0.327|0.12955|52|22|0.002308523890785|0.040944662969283|180.42999267578|2024-12-01|-0.39221|2000-03-12|0.14658|1982-10-10
2025-03-16 16:36:54|WEEKLY|00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|-340.70405866238|2|20.955221499113||0|0|0.01234|279.4|-0.04014|18|-0.040139747975254|18|38.57|0.08472|0.16566|0.18308365628873|0.31917769871701|867.12737108769|1710.2097282921|7073.4174816105|0.714|0.464|0.249|28|14|0.0055032839962997|0.077333765032377|369|2024-12-08|-0.21655|2008-10-12|0.3125|2004-08-22
2025-03-16 16:36:55|WEEKLY|00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|-568.61182825143|14|33.866272424273|0.0612|-1|1|0.06116|488.65|-0.0717|11|-0.092454622501989|20|40.29|0.22642|0.36099|0.55833120533998|0.85883202106118|11361.219347702|40060.024894624|349035.70844004|0.615|0.423|0.21989|52|27|0.0054079601518027|0.070742936432638|630.72998046875|2024-11-17|-0.35694|1998-08-09|0.40576|2008-10-19
2025-03-16 16:36:56|WEEKLY|00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|38.518946181635|2|2.3493763414324||0|0|-0.05406|43.57|0.04969|62|0.049694638888921|62|35.31|-0.03756|-0.00046|-0.013784684934209|0.024176135496674|44.516561033143|145.6420538578|564.37824972716|0.607|0.377|0.14062|61|26|0.001281090487239|0.044841976798144|62.310001373291|1999-10-10|-0.14315|2008-10-12|0.19619|2002-10-06
2025-03-16 16:36:58|WEEKLY|00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|318.91202734487|22|14.103672966006|0.1417|1|1|0.1417|331.8|-0.10725|16|0.20587152809276|82|50.88|0.09283|0.15257|0.24626880530888|0.42256955628001|449.31775839198|630.61652416468|2062.1503085542|0.529|0.353|0.14547|17|7|0.004033690744921|0.049434288939052|366.54000854492|2025-03-09|-0.16559|2010-12-19|0.19902|2011-07-03
2025-03-16 16:36:59|WEEKLY|00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|-102.70409160069|2|5.2180295163121|0.0695|-1|1|0.06945|85.35|0.6406|57|0.64059743846815|57|31.66|0.01513|0.0749|0.13344764868644|0.21313889081765|3821.8143354124|16148.055604778|213375.00095461|0.649|0.486|0.13304|74|26|0.003974343003413|0.050812090443686|105.30000305176|2025-02-16|-0.19487|2022-05-22|0.25|1980-06-08
2025-03-16 16:37:01|WEEKLY|00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|-118.37675624827|1|6.0047510655037||1|0|0|98.64|-0.02769|17|-0.027689506030283|17|32.56|0.00567|0.06506|0.058670156950364|0.12936416966311|300.92545477789|1376.5636028974|10839.560060095|0.639|0.431|0.16923|72|30|0.0027862755972696|0.055521092150171|203.02000427246|2021-03-14|-0.24215|2001-09-23|0.1773|2000-03-05
2025-03-16 16:37:03|WEEKLY|00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|121.68586508457|28|6.1623648642772|0.1129|1|1|0.11286|126.71|-0.06133|20|-9.3225241356354E-5|18|42.13|0.02328|0.07097|0.064077853999072|0.12689013490825|386.25880845009|956.72901010029|23038.181152383|0.636|0.436|0.14943|55|27|0.0028879863481229|0.050193186860068|142.60000610352|2022-01-02|-0.18966|2002-06-16|0.20306|2002-07-28
2025-03-16 16:37:04|WEEKLY|00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|183.34512423405|4|10.042459809355|0.0654|1|2|0.04795|211.77|-0.08297|16|-0.082966022289383|16|30.29|-0.0697|0.00085|0.024931623032449|0.040634829181932|111.73355498514|122.65568259504|641.72728567412|0.571|0.429|0.15423|21|6|0.0036341784037559|0.052003834115806|218.66000366211|2025-03-16|-0.19386|2020-03-22|0.18296|2015-11-01
2025-03-16 16:37:04|WEEKLY|00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|-384.77422376868|1|19.226173547894||1|0|0|318.82|-0.04336|29|-0.043358184552466|29|36.29|-0.01569|0.05546|0.054621608332375|0.11795552021803|191.93389000939|349.88743644198|2124.0506493181|0.588|0.412|0.16272|34|14|0.0032327633711507|0.055043938411669|417.36999511719|2022-01-02|-0.21229|2002-07-14|0.2214|2001-10-14
2025-03-16 16:37:06|WEEKLY|00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|-330.03689226524|2|20.97396734362||0|0|0.06899|262.73|0.03485|22|0.034847615982565|22|30.35|0.00306|0.05388|0.039012717763128|0.112870871513|137.62631922741|337.22417408266|2320.9365553822|0.675|0.4|0.21094|40|21|0.0038617283950617|0.070779028806584|345.29998779297|2025-01-26|-0.20814|2002-09-29|0.2549|2020-06-07
2025-03-16 16:37:08|WEEKLY|00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|-49.733153036222|41|4.7231508287743||0|0|0.41793|37.59|0.67023|101|0.53874531062201|91|36.72|0.03269|0.11623|0.14081673959691|0.16753184977058|475.90735718195|401.44881227814|263.23530010856|0.563|0.406|0.195|32|12|0.0020344279835391|0.064510666666667|244.55000305176|2022-01-09|-0.39759|2023-06-04|0.27416|2020-03-29
2025-03-16 16:37:09|WEEKLY|00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|-190.51865297402|4|10.392883002245||0|0|0.0183|163.12|-0.01388|30|-0.013883872680248|30|37.42|0.03763|0.10412|0.095113310399337|0.1924496152193|503.47861880045|1165.7075778121|923.14654449849|0.711|0.421|0.212|38|18|0.0031343789473684|0.070928968421053|230.63000488281|2015-05-03|-0.36552|2008-11-23|0.47446|2008-11-30
2025-03-16 16:37:11|WEEKLY|00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|-114.47868231321|13|4.4571603411894|-0.0444|-1|1|-0.04441|107.25|-0.15035|15|0.060903132297762|28|37.61|0.03033|0.0886|0.089631826528396|0.24166500072143|275.82004708415|2748.028669669|97500.000528317|0.629|0.371|0.19374|62|33|0.0039707679180887|0.058496096416382|115.5|2024-10-06|-0.38492|2009-01-25|0.37307|2008-11-30
2025-03-16 16:37:12|WEEKLY|00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|-146.03269199788|37|8.0402310830323||0|0|0.04107|121.18|-0.00197|32|-0.0019744115825077|32|33.82|0.01754|0.10219|0.12219509947395|0.13382318612612|419.78830783331|259.75759892612|445.51469450797|0.474|0.316|0.21888|38|12|0.0027650416351249|0.070387297501892|179.57000732422|2021-09-05|-0.37635|2000-07-23|0.554|2000-01-02
2025-03-16 16:37:13|WEEKLY|00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|70.349781031069|3|3.7745655075739||0|0|0.00229|83.13|-0.17645|7|0.17187500297231|76|34.96|0.03988|0.08775|0.033840771753402|0.11128560893479|174.68233891964|787.75155193479|380.63185289661|0.642|0.358|0.16403|67|29|0.0025502559726962|0.061942896757679|1738.4100341797|2000-12-10|-0.68287|2008-09-21|1.51909|2009-03-22
2025-03-16 16:37:18|WEEKLY|00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|284.41932213515|8|16.850076299427|-0.1134|1|1|-0.11341|291.92|-0.11617|5|0.12291578426687|31|33.87|-0.03489|0.01709|-0.0018068213750107|0.059863170120527|56.117948551818|247.87851758765|6901.1823194193|0.507|0.319|0.16537|69|27|0.002533545221843|0.052168831058021|341.14001464844|2025-02-09|-0.17552|2001-09-23|0.26319|1999-04-18
2025-03-16 16:37:19|WEEKLY|00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|-99.141488712043|19|7.1741769888728|0.0967|-1|1|0.09668|80.73|-0.12236|11|-0.12236078621647|11|36.28|0.1801|0.28116|0.41947089924075|0.69182097187151|2119.5604365539|4576.385029369|55.603004338755|0.556|0.361|0.23812|36|15|0.0033302416918429|0.10280165407855|345.5|2000-01-09|-0.55467|2000-04-16|1.13592|2002-11-24
2025-03-16 16:37:20|WEEKLY|00133|39218|/equities/alaska-air|SnP500/R1000VALUE|-73.849771294696|2|6.3615906350157|0.1105|-1|1|0.11049|53.94|-0.15118|32|-0.15117997737813|32|34.46|-0.01119|0.07768|0.10399669569058|0.1341647563096|784.8215296811|753.7000076816|6345.8820133803|0.515|0.382|0.24266|68|25|0.0033792704778157|0.078882226962457|101.43000030518|2017-03-05|-0.40448|2001-09-23|0.38644|2008-07-20
2025-03-16 16:37:21|WEEKLY|00134|32524|/equities/albemarle|SnP500/R1000VALUE|-99.193845123274|102|8.7161529571484||0|0|0.61357|75.23|-0.27342|18|1.516266195829|79|44.68|0.07975|0.15097|0.18853569657044|0.33452923636238|688.56535284551|1894.7052876243|1168.1677436103|0.588|0.412|0.22243|34|13|0.0028287283950617|0.071921858024691|334.54989624023|2022-11-13|-0.21409|2020-03-22|0.27173|2020-04-12
2025-03-16 16:37:22|WEEKLY|00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|-111.70779295995|18|5.9034556567357|0.0608|-1|1|0.06081|99.16|-0.0708|50|-0.070800076758627|50|37.71|0.00197|0.04433|0.047735612263289|0.068243790584732|211.61709541598|232.26919638498|450.72728937323|0.605|0.421|0.15829|38|17|0.0018575862068966|0.050862255172414|224.94999694824|2022-01-02|-0.33556|2008-11-23|0.32301|2009-08-09
2025-03-16 16:37:24|WEEKLY|00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|-146.28249983532|11|6.9250402455792||0|0|0.02704|126.66|-0.18982|3|0.0072473205503114|29|24.17|-0.08392|-0.0431|-0.03881345736137|-0.0058448480196444|50.334567464785|91.274005520522|287.92907212847|0.625|0.417|0.15499|24|10|0.0024861016949153|0.050998322033898|156.09700012207|2024-10-20|-0.2591|2020-03-22|0.15697|2020-06-07
2025-03-16 16:37:24|WEEKLY|00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|-62.495075532317|2|5.1250248976945||0|0|-0.0115|49.24|0.37243|58|0.37242736481109|58|34.42|0.02842|0.09006|0.052374294439924|0.12133852988331|105.3900607084|230.17145704268|351.71429770334|0.611|0.361|0.21091|36|15|0.0029206612903226|0.076240322580645|312|2015-04-26|-0.44355|2020-03-22|0.4564|2020-04-12
2025-03-16 16:37:25|WEEKLY|00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|56.669644315019|3|2.5413959708581||0|0|-0.02448|62.95|-0.10932|24|-0.10932163799014|24|42.56|-0.01551|0.03636|0.011836888642684|0.033973550014387|100.59974522274|159.68395075391|775.24632574062|0.564|0.364|0.12259|55|21|0.0013538113529663|0.03990982501067|66.540000915527|2025-03-09|-0.49684|2011-03-13|0.17697|2020-04-12
2025-03-16 16:37:26|WEEKLY|00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|178.2319835401|72|10.062312622498|0.6737|1|2|0.57512|207.49|-0.0548|15|-0.054802080171865|15|51.19|0.13272|0.19155|0.18479397929569|0.2376002971422|669.40453408688|693.26355401593|1449.9650552681|0.452|0.355|0.15126|31|10|0.0023856996381182|0.05210951145959|209.88000488281|2024-12-01|-0.36535|2008-10-12|0.19751|2020-03-29
2025-03-16 16:37:27|WEEKLY|00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|51.885069139435|2|2.2016435438944|0.0194|1|1|0.01938|58.91|0.14594|35|0.14593898468698|35|38.41|0.04086|0.0996|0.11481797214123|0.21660880110862|2305.6631484193|7040.4029552322|17851.514395921|0.672|0.426|0.14569|61|28|0.0028309556313993|0.048315571672355|77.790000915527|2017-06-25|-0.20293|1993-04-04|0.26978|2003-05-25
2025-03-16 16:37:30|WEEKLY|00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|89.599945541378|34|3.8001905690012|0.2701|1|1|0.27012|99.12|-0.17257|6|-0.17257314520482|6|37.08|-0.01788|0.01248|0.0021554699201348|0.012892916274763|81.678504042011|109.80753766473|322.34147234661|0.547|0.358|0.11085|53|24|0.00095338338338338|0.037456546546547|104.09999847412|2025-03-09|-0.25568|2008-10-12|0.17972|2020-03-29
2025-03-16 16:37:31|WEEKLY|00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|-16.147891798896|2|1.5126305551272||0|0|0.16577|10.87|-0.17393|24|-0.17393157314148|24|32.56|-0.06107|0.00735|-0.079676669510398|-0.085065039394247|37.462956702709|48.991197370229|41.441098266342|0.556|0.389|0.25996|18|7|0.0010170017035775|0.091645621805792|59.080001831055|2018-01-21|-0.3312|2020-04-05|0.77048|2020-06-07
2025-03-16 16:37:32|WEEKLY|00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|-310.59261962504|2|16.512539773287|0.0277|-1|1|0.02774|265.63|-0.17461|29|-0.14148920682633|15|36.61|0.01466|0.07445|0.1165909973527|0.21385089005336|1997.1295337854|3806.0928596592|11911.659309903|0.578|0.344|0.18386|64|27|0.0030500853242321|0.061124133959044|326.27499389648|2025-01-26|-0.26836|2001-09-23|0.28832|2020-04-12
2025-03-16 16:37:33|WEEKLY|00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|178.36095528684|2|10.933847729092|-0.0064|1|1|-0.00641|210.93|-0.05198|17|-0.0068881697763099|17|42.73|0.19266|0.33324|0.46364060404012|0.8390179769179|1193.2434990233|2253.9177437336|1213.6363800979|0.697|0.394|0.23355|33|18|0.0042144932671864|0.076540439404677|303.7200012207|2021-09-12|-0.42406|1998-10-11|1.36667|2002-11-24
2025-03-16 16:37:34|WEEKLY|00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|123.29803513463|2|7.3989892039852|0.0571|1|2|-0.00743|144.32|-0.09844|13|0.0019047973466277|30|41.9|0.01089|0.04022|-0.035949119532338|0.048688165413808|54.677679259377|131.09399665608|681.7194464058|0.619|0.333|0.13946|21|10|0.00265|0.044561793416572|189.64999389648|2022-01-02|-0.21514|2020-03-22|0.19942|2020-03-29
2025-03-16 16:37:36|WEEKLY|00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|-566.73206324526|2|28.557355228888|0.0271|-1|1|0.02706|485.83|-0.06363|22|0.97685906523498|93|33.87|0.06339|0.12123|0.12442926228896|0.21512371460549|345.59908176134|525.49386017493|1327.4043902373|0.567|0.367|0.19043|30|12|0.0038660078662734|0.064974021632252|582.04998779297|2025-02-02|-0.34385|2008-10-12|0.49232|2008-11-30
2025-03-16 16:37:36|WEEKLY|00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|226.31905142292|33|10.500318633767||0|0|0.04241|258.07|-0.11458|11|0.39426274886165|81|35.85|0.00859|0.07515|0.10829601423745|0.2452203466013|342.73556319528|1158.2839612742|6309.7798947741|0.585|0.366|0.1871|41|14|0.0037406857523302|0.058482250332889|263.70001220703|2025-03-16|-0.31636|1998-08-09|0.25272|2000-01-09
2025-03-16 16:37:38|WEEKLY|00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|173.35110939948|19|7.915778856297|-0.0324|1|2|-0.07741|176.14|-0.14625|27|0.05981161668012|21|40.66|0.00796|0.0813|0.10794512305535|0.20415189240616|411.37050367872|799.01557796824|5436.4197182466|0.6|0.4|0.17126|35|14|0.0034855794587092|0.051961290770298|198.33000183105|2024-12-01|-0.25227|2001-09-23|0.19403|1999-04-18
2025-03-16 16:37:39|WEEKLY|00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|61.75337689333|19|4.5911388789656||0|0|-0.14715|63|-0.24928|14|-0.13185529017369|9|35.14|0.05948|0.13129|0.11583264998327|0.29743954305204|191.83191441409|1153.5065670636|44999.999808413|0.571|0.327|0.20429|49|18|0.0047686034482759|0.063075212643678|79.389999389648|2025-01-26|-0.23022|2000-12-24|0.25|2001-04-15
2025-03-16 16:37:40|WEEKLY|00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|-440.43287605778|22|21.976150927634||0|0|0.02282|420.94|-0.14881|36|-0.14881046387287|36|35.24|-0.01482|0.0331|0.016215970059167|0.12934328213896|52.908265125665|208.89571071748|1962.424184006|0.559|0.353|0.18475|34|14|0.0033267924528302|0.057886841673503|567.26000976562|2024-09-08|-0.29842|2008-03-16|0.19262|2020-04-12
2025-03-16 16:37:42|WEEKLY|00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|-76.706652354426|28|3.8136465919327||0|0|0.1308|66.85|0.00694|42|0.0069390734190906|42|30.51|0.04059|0.10728|0.14841627581759|0.2232221414999|4720.1007993154|8016.9177860532|6189.8144275686|0.543|0.386|0.18295|70|27|0.0030023347202959|0.058456333795654|92.444999694824|2024-07-21|-0.23077|1987-10-25|0.27068|1992-10-18
2025-03-16 16:37:43|WEEKLY|00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|362.04835279824|34|14.408493733281|0.2346|1|1|0.23464|398.79|-0.1459|4|-0.1459007619061|4|33.38|-0.01192|0.0357|0.047307957000338|0.12043780070106|300.62566601031|1031.2749456658|14770.000055631|0.609|0.362|0.15935|69|31|0.0028858304794521|0.049789815924657|412.9700012207|2025-03-09|-0.31553|2002-08-11|0.27178|2002-08-18
2025-03-16 16:37:44|WEEKLY|00153|8103|/equities/apache-corp|SnP500/R1000VALUE|-25.237701864084|67|2.0009004179109||0|0|0.4311|19.61|-0.19503|17|-0.19502554854739|17|32.5|-0.05474|0.0102|-0.078284202520383|-0.0082013254263566|1.4902301786278|50.343764155768|344.03510993941|0.571|0.343|0.24745|70|32|0.0023300640751815|0.080731759931653|149.22999572754|2008-05-25|-0.61014|2020-03-15|0.52416|2020-04-12
2025-03-16 16:37:45|WEEKLY|00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|7.6332910528502|66|0.44682389005172|0.2486|1|1|0.24857|8.74|-0.1836|16|-0.18360280896682|16|41.46|0.04523|0.08536|0.10189536616737|0.16584333736244|449.29192386173|677.02677059246|647.40737901957|0.568|0.405|0.15836|37|18|0.0021814321450907|0.056357535959975|9.289999961853|2025-02-02|-0.38523|2020-03-22|0.30769|2009-05-10
2025-03-16 16:37:46|WEEKLY|00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|-70.592527490949|74|4.4694517224455|0.3127|-1|1|0.31272|63.23|-0.20505|37|-0.20504625134889|37|31.1|0.00943|0.07627|0.076764019905262|0.092250578535791|145.44397641409|142.70563474984|359.46559973698|0.5|0.4|0.19321|20|8|0.0030811942446043|0.066774949640288|180.80999755859|2021-11-07|-0.32045|2020-03-22|0.43751|2020-04-12
2025-03-16 16:37:48|WEEKLY|00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|-54.456062703409|76|3.3341022726411||0|0|0.35246|47.18|-0.12286|10|-0.12285591292995|10|33.37|-0.01686|0.03085|-0.012265595845965|0.074774721593454|29.552086167702|328.70109872091|2394.9238385778|0.588|0.324|0.18067|68|30|0.0021456911262799|0.058380908703072|98.879997253418|2022-04-24|-0.23669|2024-01-28|0.18576|2008-10-19
2025-03-16 16:37:49|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
2025-03-16 16:37:51|WEEKLY|00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|292.49854893634|44|13.784441164631||0|0|0.26223|325.24|-0.15646|22|0.22839996523143|70|34.13|0.02204|0.07823|0.054275241355623|0.12735401557394|288.42245754016|755.62614756295|18271.909857416|0.639|0.377|0.14053|61|27|0.0030523294117647|0.044091755294118|345.42999267578|2025-03-09|-0.23844|2009-02-08|0.27936|2000-03-19
2025-03-16 16:37:52|WEEKLY|00159|8061|/equities/assurant|SnP500/R1000VALUE|-231.53026963971|10|10.66826689642||0|0|-0.06173|211.2|0.06221|21|0.062209609818424|21|36.4|0.00645|0.07301|0.095713634967823|0.14457177219046|388.43703724869|425.26465174141|849.89937105084|0.667|0.433|0.15711|30|13|0.0027921435059037|0.053234259763851|230.55000305176|2024-12-01|-0.30892|2008-11-02|0.44555|2008-11-30
2025-03-16 16:37:53|WEEKLY|00160|244|/equities/at-t|SnP500/R1000VALUE|23.757363558765|68|1.2908618376076|0.6214|1|2|0.58592|26.58|-0.02284|27|-0.022840982521282|27|35.39|-0.01337|0.01464|-0.0018832842943653|0.014428495380226|60.941705345723|110.58471924014|692.18751348477|0.644|0.373|0.13487|59|27|0.0014478932714617|0.047033786542923|45.259998321533|1999-01-24|-0.20292|2008-10-12|0.28587|2000-03-05
2025-03-16 16:37:55|WEEKLY|00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|3155.8133861409|33|147.61139895564||0|0|0.11872|3554.9099|-0.13777|10|0.016916430698904|18|37|0.00905|0.07568|0.088022916460823|0.19720520442428|205.09465290335|1302.174573934|49928.510804045|0.617|0.447|0.19239|47|22|0.0043371541501976|0.056285392433653|3704.4250488281|2025-03-16|-0.28102|2020-03-22|0.23944|2008-11-02
2025-03-16 16:37:58|WEEKLY|00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|207.6004239875|47|9.6998800830535|0.095|1|1|0.09496|209.63|-0.13658|20|-0.13658330175858|20|40.31|0.04248|0.07663|0.039202931699743|0.072060915013279|147.22538288308|221.1748768358|1003.9751595235|0.641|0.436|0.12783|39|19|0.0020537144622991|0.046942064276885|259.04998779297|2022-04-03|-0.3186|2020-03-22|0.26925|2008-11-30
2025-03-16 16:37:59|WEEKLY|00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|-206.67269859397|20|8.5400712957484|0.1333|-1|1|0.13328|178.64|0.09041|61|0.09041369141679|61|34.19|-0.02224|0.03451|0.041876761389469|0.097335268400225|199.41322367436|615.01568372993|8671.8448714426|0.515|0.353|0.16709|68|24|0.0026943046075085|0.054439526450512|233.47500610352|2024-07-28|-0.20605|1998-10-04|0.24377|1999-01-31
2025-03-16 16:38:00|WEEKLY|00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|39.546437457697|50|2.7314241346999|0.2486|1|1|0.24862|42.84|0.08279|62|0.082789412465869|62|37.84|-0.0454|0.03452|-0.013797158547789|-0.0029933119077862|25.588654755574|46.154977296327|339.19239718459|0.608|0.412|0.23462|51|23|0.0020845325922183|0.07851879737241|69.860000610352|2007-10-21|-0.33498|2008-10-12|0.23654|2020-04-12
2025-03-16 16:38:02|WEEKLY|00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|-58.789765837909|39|3.0649475286112|0.1446|-1|1|0.14458|51.89|0.10519|29|0.10518584671033|29|32.94|-0.00669|0.04883|0.054839811098527|0.14327209555124|218.40372807255|1093.8244949409|16215.625171713|0.529|0.343|0.15396|70|20|0.0028963225255973|0.052672807167236|102.76000213623|2020-11-15|-0.23236|2022-08-07|0.20863|1999-04-18
2025-03-16 16:38:04|WEEKLY|00166|243|/equities/bank-of-america|SnP500/R1000VALUE|-47.419028460855|2|2.4405095378144|0.0123|-1|1|0.01232|40.89|-0.04279|17|-0.042793513989123|17|34.46|0.02559|0.0824|0.081741721797383|0.13772120970791|425.34067015781|729.44289289678|2524.0740289686|0.574|0.382|0.20142|68|27|0.002737478668942|0.061991646757679|55.080001831055|2006-11-26|-0.44727|2009-01-18|0.83439|2009-03-15
2025-03-16 16:38:05|WEEKLY|00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|77.726713506565|68|3.9955883321076||0|0|0.6783|81.75|-0.08447|10|-0.084467447738266|10|36.14|0.01252|0.06262|0.061308314936741|0.15447976583704|216.69066571546|1029.9515611671|5923.9130639474|0.619|0.381|0.16283|63|26|0.0026310494880546|0.058085443686007|90.339996337891|2025-03-09|-0.21823|2002-10-06|0.29699|2009-03-15
2025-03-16 16:38:06|WEEKLY|00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|-40.070379290343|1|3.3601261885168||1|0|0|29.5|-0.22815|13|-0.22815282423329|13|33.95|0.10833|0.1859|0.21883885965175|0.39060202922584|2604.304320389|7145.9340614273|8428.571572109|0.606|0.364|0.24251|66|31|0.0036592190986167|0.079780713966979|98.680000305176|2015-11-08|-0.3933|2020-03-22|0.38858|2020-05-24
2025-03-16 16:38:08|WEEKLY|00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|29.427030779861|2|2.1818908041888||0|0|-0.05414|34.59|-0.17967|10|-0.17967146212767|10|37.19|0.00249|0.04331|0.054366216146083|0.090464758252942|337.38259533429|554.75377899447|1325.2874154356|0.667|0.444|0.16274|63|32|0.0017808703071672|0.053735268771331|95.190002441406|2020-04-26|-0.31495|2003-03-16|0.16418|1987-01-11
2025-03-16 16:38:09|WEEKLY|00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|-248.23709972604|71|10.222905897843||0|0|0.03695|225.98|-0.12315|45|-0.10167386818536|19|37.9|-0.00601|0.04125|0.035094007607788|0.11960724352793|96.628811027481|476.28543313096|10462.036423514|0.617|0.383|0.14614|60|29|0.0025379692832765|0.047046365187713|287.32000732422|2023-07-30|-0.21685|1999-06-20|0.2224|2000-02-20
2025-03-16 16:38:11|WEEKLY|00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|449.48061778135|63|19.196818083564|0.4076|1|1|0.40759|514.6|0.0844|49|0.084398760260343|49|37|0.01685|0.05282|0.10737533943315|0.1658153502667|382.10744816394|543.67254225741|2144.1665649414|0.436|0.333|0.1325|39|16|0.0025350099667774|0.039402810631229|518.77001953125|2025-03-09|-0.1871|2008-10-12|0.24088|2000-03-19
2025-03-16 16:38:13|WEEKLY|00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|-95.671061101457|9|6.6586871355444|0.1271|-1|1|0.12711|71.49|0.34643|82|0.34643274125232|82|28.03|0.03212|0.16698|0.21635457265226|0.36130457415453|4712.4559687615|10595.920632861|44681.24966356|0.541|0.338|0.27619|74|26|0.0054842939481268|0.092002166186359|141.9700012207|2021-11-28|-0.38746|2000-11-12|0.41379|1992-01-12
2025-03-16 16:38:14|WEEKLY|00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|-1067.861090816|1|50.947023761593||1|0|0|928.7|0.33411|69|0.33410659459299|69|34.92|0.02851|0.08003|0.067812929663108|0.16522318815209|177.34639653201|542.17884039842|6605.2630475835|0.658|0.421|0.18969|38|19|0.0041278598342125|0.059810859080633|1084.2199707031|2025-02-02|-0.21665|2008-10-26|0.24778|2008-07-20
2025-03-16 16:38:15|WEEKLY|00174|19693|/equities/borgwarner|SnP500/R1000VALUE|-34.71196745617|37|1.9990903818095|0.0837|-1|1|0.08365|28.7|-0.1405|9|-0.14050491561029|9|31|-0.00874|0.05501|0.067960642573346|0.13389354944616|229.24146529604|465.15660811527|919.87185306568|0.481|0.327|0.20198|52|17|0.0024944781553398|0.066631595873786|67.48999786377|2014-07-06|-0.24712|2001-09-23|0.26254|2008-11-30
2025-03-16 16:38:16|WEEKLY|00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|-81.490211630716|10|4.8934034191417||0|0|0.03874|65.51|0.01705|56|0.01705177536384|56|35.95|0.00467|0.05123|-0.052493809322652|0.00049428607278552|30.356648796672|92.58967102719|265.11535638784|0.475|0.25|0.14889|40|14|0.0015059502418798|0.053296468555632|147.83000183105|2020-02-23|-0.2995|2020-03-22|0.27649|2020-04-12
2025-03-16 16:38:18|WEEKLY|00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|94.506685165278|121|4.676778525185||0|0|1.20068|97.16|0.00731|84|0.0073125822042834|84|40.82|0.02834|0.16142|0.09520827602796|0.14299215460196|123.18265938159|213.96798832559|2144.8123435345|0.487|0.41|0.22711|39|13|0.003166875|0.070188014018691|107.16999816895|2025-02-09|-0.33846|2008-10-12|0.30738|1993-10-17
2025-03-16 16:38:20|WEEKLY|00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|49.106471565025|18|4.4989752204442|0.0908|1|1|0.09084|55.6|-0.14565|54|-0.1456495947373|54|34.73|-0.09369|-0.00998|-0.018998528474314|-0.14947718693562|89.84067209642|72.3378145|80.670199095112|0.273|0.182|0.27921|11|4|0.0018376441102757|0.085855413533835|69.290000915527|2017-07-30|-0.30568|2020-03-22|0.56533|2020-03-29
2025-03-16 16:38:21|WEEKLY|00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|51.6664150171|34|3.2795755024993||0|0|0.16967|59.01|-0.12034|17|-0.12033505806591|17|42.02|0.04079|0.08666|0.032510440611177|0.083587266300655|114.82425849035|238.29866711444|2694.5204009003|0.491|0.309|0.15405|55|19|0.0020106313993174|0.051019569112628|81.434997558594|2022-12-04|-0.21234|2002-03-24|0.18316|2024-07-28
2025-03-16 16:38:22|WEEKLY|00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|-39.023201059365|78|2.9491258582954||0|0|0.42505|34.79|-0.09223|9|-0.092230382040925|9|33.34|0.01517|0.05619|0.026585653356799|0.090279579067055|112.95862711424|393.34005839737|8283.3338099339|0.588|0.353|0.14008|68|30|0.0024336092150171|0.045756732081911|82.264511108398|2020-09-06|-0.18792|1987-10-25|0.19141|1993-12-19
2025-03-16 16:38:23|WEEKLY|00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|-44.29825180778|18|2.9299164642423||0|0|0.10962|38.42|-0.0438|27|-0.043801411368264|27|48.48|0.0486|0.09636|0.11134361221207|0.20113641507333|645.37748583601|756.18943254055|2220.8091182289|0.604|0.333|0.14814|48|19|0.0019040870307167|0.04773707337884|67.889999389648|2016-07-10|-0.15511|2018-05-20|0.22341|1989-06-25
2025-03-16 16:38:25|WEEKLY|00181|8250|/equities/capital-one|SnP500/R1000VALUE|-206.0768804287|1|13.195624978513||1|0|0|171.87|0.50856|67|0.50855783952262|67|34.39|0.00145|0.07496|0.0061890497545564|0.053857125816382|43.975046668867|120.84772352796|3124.9090021307|0.652|0.391|0.24345|46|20|0.0041680847029077|0.077834532237674|210.66999816895|2025-02-23|-0.38207|2020-03-22|0.80738|2009-05-10
2025-03-16 16:38:26|WEEKLY|00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|-28.287203981166|21|2.6999013270553||0|0|-0.01082|21.49|-0.44375|6|-0.44374674123857|6|37.28|0.07356|0.21864|0.1806998541075|0.24406709978076|242.42869762713|265.82740631662|89.170122120171|0.667|0.5|0.26502|18|6|0.0025973806078148|0.086285484804631|101.04000091553|2014-03-02|-0.49357|2024-10-27|0.56858|2020-04-12
2025-03-16 16:38:27|WEEKLY|00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|112.97917585014|31|5.3493142165057|0.1652|1|1|0.16523|128|0.55483|93|0.5548287857157|93|36.27|0.02619|0.08527|0.035253067235417|0.12893611619801|116.38660941625|759.58828203276|15609.756233719|0.644|0.39|0.1794|59|25|0.0032152073732719|0.056130677419355|132.83999633789|2025-02-02|-0.24924|2004-07-04|0.27136|1991-12-29
2025-03-16 16:38:28|WEEKLY|00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|-89.479307654033|1|5.7747683533464||1|0|0|69.9|-0.18512|29|-0.18512470831663|29|31.87|0.04608|0.1341|0.16375280987934|0.21975194157566|668.34886325411|726.89436434822|681.95123439882|0.522|0.37|0.26938|46|15|0.0035435470668486|0.090046009549795|155.97999572754|2021-11-14|-0.36017|2020-03-22|0.58025|2000-03-12
2025-03-16 16:38:29|WEEKLY|00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|-25.970163939366|2|2.2975545320146||0|0|0.03488|19.92|0.10256|36|0.10256411040166|36|32.72|0.00875|0.07636|0.045933227871219|0.094025218350396|142.53604718738|310.53870932345|505.583750939|0.55|0.383|0.21854|60|24|0.0025562321792261|0.073901155804481|72.699996948242|2018-02-04|-0.41083|2020-04-05|0.4629|2020-04-12
2025-03-16 16:38:31|WEEKLY|00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|186.71087873961|33|10.058738026067|0.1286|1|2|0.10406|213.95|0.30631|84|0.30631334463728|84|38.79|0.00057|0.06582|0.046201843634708|0.22147003590658|105.45412964622|259.45404103929|696.67861714922|0.579|0.316|0.15882|19|9|0.0030911053315995|0.049953537061118|221.66000366211|2024-12-01|-0.20453|2018-02-11|0.14054|2020-03-29
2025-03-16 16:38:32|WEEKLY|00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|120.75604013749|68|8.7317987928483|0.5815|1|2|0.54256|125.58|-0.10222|9|-0.15093686143067|11|35.03|0.11294|0.1663|0.18745982265526|0.35281643991035|1137.5556760954|1757.0006016358|2051.9608526036|0.828|0.448|0.25241|29|20|0.0049233887349954|0.07941485687904|147.75|2025-02-09|-0.31916|2008-10-05|0.80085|2009-03-29
2025-03-16 16:38:33|WEEKLY|00188|32525|/equities/centene|SnP500/R1000VALUE|-69.93131311965|22|4.2052290767072||0|0|0.06175|58.19|-0.20579|11|-0.20578815000315|11|33.11|-0.05593|0.015|0.062702708590484|0.18247519562423|108.31405354572|365.74860649712|4186.3308795373|0.5|0.306|0.24812|36|12|0.0046472547403133|0.077460140148393|98.529998779297|2022-08-21|-0.29045|2006-07-23|0.39286|2006-10-29
2025-03-16 16:38:34|WEEKLY|00189|7946|/equities/centerpoint|SnP500/R1000VALUE|30.941217354026|24|1.3095938592861||0|0|0.16252|35.48|0.13882|61|0.13881962704595|61|38.05|-0.01062|0.02864|-0.015151989623765|0.057061155186863|34.000036485914|221.97378597112|480.75879393024|0.557|0.328|0.14948|61|25|0.001414406996587|0.047292854095563|40.990001678467|2001-05-06|-0.35904|2002-07-28|0.37634|2003-03-09
2025-03-16 16:38:35|WEEKLY|00190|8102|/equities/cf-industries|SnP500/R1000VALUE|-95.250048232233|4|5.9800156196472||0|0|0.0163|76.63|-0.06246|25|-0.06246233049411|25|42.46|0.17567|0.33858|0.5282817848981|0.63805194231098|3202.7976000219|2126.0634289245|2134.5403644988|0.542|0.417|0.2275|24|8|0.0047754109589041|0.08591198630137|119.59829711914|2022-08-28|-0.38453|2008-10-05|0.44595|2008-11-02
2025-03-16 16:38:37|WEEKLY|00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|95.923292817772|45|5.6203326323825|0.2086|1|2|0.18931|98.38|-0.11227|8|-0.11226546333334|8|37.41|-0.0475|0.00368|0.010850377659889|0.095905140730485|82.364245995995|218.35382203486|1759.9283464755|0.541|0.297|0.18924|37|13|0.0029117787114846|0.060337142857143|121.23000335693|2022-08-28|-0.22251|2001-03-18|0.23172|2007-02-04
2025-03-16 16:38:38|WEEKLY|00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|71.097529500019|19|4.4854448814415|0.0434|1|1|0.04344|77.11|0.0138|33|0.013800169586361|33|31.75|0.01642|0.10591|0.02442774462113|0.14679685557167|20.478293113639|428.55018454696|20840.540436918|0.656|0.377|0.24916|61|30|0.0044385421994885|0.081572987212276|96.23999786377|2022-02-13|-0.28571|1987-10-25|0.36105|1998-12-27
2025-03-16 16:38:39|WEEKLY|00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|-61.720966394885|4|3.9453220553342||0|0|0.02873|50.03|-0.18954|11|-0.18954046482559|11|35.54|0.19472|0.26374|0.34510754845049|0.49368914934661|1667.622509072|1378.7016107482|5955.9524215842|0.643|0.429|0.20445|28|14|0.0054835270541082|0.070734028056112|69.26139831543|2024-06-23|-0.19286|2008-09-14|0.28765|2018-04-29
2025-03-16 16:38:40|WEEKLY|00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|-295.70968239053|10|11.293337496688||0|0|-0.14066|293.96|0.20805|62|0.20805065712176|62|37.61|0.01759|0.10311|0.10903743243249|0.21263428788807|613.32790213002|1649.4387583518|13998.095466891|0.597|0.371|0.16818|62|24|0.0031071678769756|0.052080273387441|302.04800415039|2024-10-20|-0.58636|1993-03-28|0.40829|2001-09-30
2025-03-16 16:38:41|WEEKLY|00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|99.769016232712|17|4.5895996193221||0|0|-0.02502|109.1|-0.13569|16|0.0090117484860945|29|34.75|-0.00773|0.05003|0.048498300388422|0.15283418665178|286.08058614874|1997.1126629215|64176.469015621|0.627|0.373|0.15399|67|30|0.0034139590443686|0.049778711604096|116.45999908447|2025-03-16|-0.25714|1987-10-25|0.28571|1981-12-20
2025-03-16 16:38:43|WEEKLY|00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|-333.0568372939|37|19.473694786487||0|0|0.01949|312.9|-0.16568|5|-0.084249586157857|19|33.41|0.02341|0.07882|0.058768639296885|0.11998742414135|278.91642701119|975.93118490403|5214.9998982747|0.697|0.47|0.18438|66|32|0.0027646987951807|0.057498116912093|370.82501220703|2024-09-22|-0.37684|2002-10-27|0.37302|2008-11-30
2025-03-16 16:38:45|WEEKLY|00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|-156.14692534861|10|7.9904592335123||0|0|-0.07236|145.39|0.19412|45|0.19411661738425|45|34.24|0.03131|0.07841|0.081220051281385|0.15035269442055|632.64784854935|1866.5665464938|15633.333147469|0.647|0.441|0.13771|68|27|0.0027551219512195|0.045301198117244|161.74499511719|2024-12-01|-0.24|2008-10-12|0.19277|2008-11-30
2025-03-16 16:38:46|WEEKLY|00198|241|/equities/citigroup|SnP500/R1000VALUE|-82.128949077528|2|4.8446492856083|0.0238|-1|1|0.02384|68.78|0.5391|66|0.53910087327542|66|50.03|0.17566|0.25067|0.42377360347708|0.52297669050955|11165.999242369|4733.6571060335|368.79356668168|0.5|0.35|0.18934|40|15|0.0025611038961039|0.069730684315684|591.25|2000-09-03|-0.60399|2008-11-23|1.19894|2008-11-30
2025-03-16 16:38:47|WEEKLY|00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|-48.708642279753|1|2.8895477571915||1|0|0|40.7|0.35126|65|0.35125860570148|65|45.5|0.10663|0.17659|0.096582416495814|0.11396395279673|164.40785263849|148.68394155105|175.05376672232|0.583|0.417|0.2145|12|5|0.002249010989011|0.067668663003663|57|2022-01-23|-0.25951|2020-03-22|0.30519|2020-04-12
2025-03-16 16:38:48|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
2025-03-16 16:38:49|WEEKLY|00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|-167.89182492165|6|7.6838686980424|0.0085|-1|1|0.00849|147.16|-0.00329|24|-0.0032941361835701|24|40.33|0.00296|0.06255|0.064209109093406|0.14645966218587|173.29017833297|617.53087496698|14015.239080485|0.552|0.379|0.1504|58|24|0.0027120435153584|0.047985217576792|239.86999511719|2020-08-09|-0.27458|2000-03-12|0.17537|2000-03-19
2025-03-16 16:38:51|WEEKLY|00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|231.47469849483|28|8.7000994844699||0|0|0.17315|258.68|-0.13379|11|0.0070752311102|29|39.1|0.08788|0.11955|0.12767588860091|0.32459675342346|354.20153655488|1070.1068005303|3282.7409761292|0.69|0.379|0.17143|29|16|0.0039039362618432|0.057751670973299|263.64999389648|2025-03-16|-0.31217|2008-10-26|0.20588|2008-11-30
2025-03-16 16:38:52|WEEKLY|00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|65.194860984966|3|2.7865406363951||0|0|-0.00383|72.77|-0.12229|7|0.096899160271606|53|47.8|0.10282|0.14598|0.070736912163657|0.11416670440266|421.56521725524|474.84444398499|390.81629088725|0.633|0.367|0.14945|49|22|0.0014000938566553|0.051141424914676|75.059997558594|2025-03-09|-0.36105|2003-01-26|0.30682|2003-03-23
2025-03-16 16:38:53|WEEKLY|00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|85.982796448191|2|4.5674331229937|-0.0715|1|1|-0.07153|89.82|0.25121|48|0.25120546545885|48|37.19|-0.0279|0.01346|0.03185470219244|0.13214742608003|108.84436257495|538.82106166067|11664.935314251|0.524|0.302|0.14057|63|28|0.0025421715017065|0.045450789249147|109.30000305176|2024-09-08|-0.22085|2000-03-12|0.16883|1980-05-11
2025-03-16 16:38:55|WEEKLY|00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|-70.31784313986|2|4.4101145071098|0.0105|-1|1|0.01046|57.69|0.13394|64|0.13393507963115|64|32.54|0.02361|0.07946|0.10936010137788|0.15044019391098|2633.0007965258|3131.234786022|2144.6095687566|0.625|0.458|0.15906|72|32|0.0023589718430034|0.057306749146758|102.66000366211|2018-03-18|-0.27199|2008-10-12|0.38785|2009-03-15
2025-03-16 16:38:57|WEEKLY|00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|-28.692461611332|19|1.7156897876067|0.0981|-1|1|0.0981|25.65|-0.14269|8|-0.14269439310134|8|30.61|-0.03402|0.02416|0.015623015619669|0.063496041648117|62.688446310848|222.69346204417|5457.4467411889|0.487|0.342|0.15452|76|24|0.0023771885665529|0.049588340443686|41.680000305176|2017-03-05|-0.25895|2018-12-23|0.23573|2019-12-22
2025-03-16 16:38:59|WEEKLY|00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|-111.72016019541|41|6.4295478907757||0|0|0.11652|98.95|-0.06447|40|-0.064473616769193|40|32.91|-0.0421|0.01222|-0.051260793389235|0.011441376082162|4.8739101316446|75.878281298902|1870.5103527748|0.6|0.357|0.18693|70|32|0.0022049701365188|0.061709769624573|138.49000549316|2022-11-06|-0.30774|2020-03-15|0.24889|1989-08-27
2025-03-16 16:39:00|WEEKLY|00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|92.006752815967|3|4.3127489596191|0.0791|1|2|0.04817|106.41|-0.07066|12|-0.0101328428825|30|38.39|0.00441|0.0364|0.016667015876111|0.093800364337986|133.21052572893|499.51026480439|1809.6939046102|0.623|0.328|0.11449|61|27|0.0015672696245734|0.037076774744027|107.9700012207|2025-03-16|-0.17577|2020-03-22|0.14338|1980-12-21
2025-03-16 16:39:01|WEEKLY|00209|8034|/equities/constellation-a|SnP500/R1000VALUE|-202.24227038685|35|12.720422928532|0.2612|-1|1|0.26123|181.33|-0.0554|18|-0.055404787972156|18|27.5|-0.01243|0.06763|0.034409542049563|0.11983101549686|43.48982643945|345.70603833564|9594.1800636779|0.569|0.375|0.19078|72|29|0.0033766534260179|0.059055|274.86999511719|2024-04-14|-0.36498|1995-11-12|0.39701|2012-07-01
2025-03-16 16:39:02|WEEKLY|00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|-97.567199035231|14|5.4573997801357||0|0|0.1437|81.22|-0.04782|15|-0.047821325776949|15|34.16|0.04537|0.14771|0.19555601072553|0.32251948242361|226.92665264756|1648.4072913701|1134.3575831228|0.531|0.391|0.24536|64|20|0.003186025466121|0.08511125056844|115.89749908447|2021-09-05|-0.38285|1987-10-25|0.65217|1994-03-20
2025-03-16 16:39:06|WEEKLY|00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|44.827918137095|25|3.2368542517316|0.0419|1|1|0.0419|46.75|-0.15229|8|0.2720361286881|27|39.32|0.16215|0.2375|0.29712850850142|0.46121609241621|13970.459770509|22304.615306302|2269.4175387656|0.661|0.424|0.20254|59|26|0.0028505418088737|0.070422704778157|113.33000183105|2000-09-03|-0.41438|2002-08-04|0.44656|2000-01-23
2025-03-16 16:39:07|WEEKLY|00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|24.318008235815|17|1.6502216676709|0.0536|1|2|0|27.63|-0.13522|18|-0.13522233371227|18|29.75|-0.01541|0.03127|-0.065139067378538|-0.027175695002495|4.1707497204907|32.888441824044|1932.1678443517|0.639|0.443|0.2143|61|29|0.0030059311851447|0.07532572364828|41.779998779297|2014-02-09|-0.26483|2008-10-12|0.23191|2008-11-30
2025-03-16 16:39:09|WEEKLY|00213|41258|/equities/coty-inc|SnP500/R1000VALUE|-7.4812061349541|41|0.63386183857888||0|0|0.4501|5.51|-0.16414|25|-0.16414366322361|25|35.81|0.0157|0.11689|0.043888705141777|0.070044678655865|109.4762062777|123.08007704955|31.449772174179|0.563|0.375|0.23852|16|4|0.00067972267536705|0.086390913539967|32.720001220703|2015-07-05|-0.42342|2020-03-22|0.40848|2020-03-29
2025-03-16 16:39:09|WEEKLY|00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|82.913074349023|1|5.3231417819338||-1|0|0|103.22|-0.01345|14|-0.088180788128206|19|51.33|0.26708|0.35039|0.46580856698801|0.91072423417433|834.14056027352|1853.7811267297|845.37265272907|0.593|0.333|0.24391|27|11|0.003810266955267|0.078486046176046|209.86500549316|2022-01-02|-0.47248|2002-08-11|0.65|1998-10-25
2025-03-16 16:39:10|WEEKLY|00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|-386.98692354048|1|20.264806219222||1|0|0|321.7|0.29593|57|0.29593301294583|57|33.49|0.05843|0.12378|0.15193085551414|0.23055714672932|3519.2241521991|4436.0799606925|9191.428920201|0.543|0.357|0.18207|70|22|0.0030735196245734|0.063252120307167|387.89999389648|2024-12-15|-0.2981|1987-10-25|0.37829|1988-12-25
2025-03-16 16:39:12|WEEKLY|00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|52.513946366482|5|4.4370181321526|0.1307|1|2|-0.00228|65.68|0.04094|44|-0.10454374094339|16|42.55|0.04773|0.11045|0.17411775983293|0.25136253791852|3348.2851904433|3027.8264645291|3818.6046053875|0.545|0.364|0.17603|55|20|0.0023149402730375|0.055435430887372|113.65000152588|2015-08-02|-0.2725|2001-11-04|0.21885|2025-02-16
2025-03-16 16:39:14|WEEKLY|00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|-241.83624996538|18|12.497157422331||0|0|0.08573|210.74|0.00061|47|0.00060774174890388|47|41.34|0.04813|0.1305|0.19110505113305|0.31501239822516|7672.8436745427|17334.401841295|301057.14942279|0.607|0.411|0.18899|56|24|0.0045294296740995|0.058078550600343|296.01879882812|2021-09-12|-0.25|1981-09-27|0.36364|1984-01-22
2025-03-16 16:39:15|WEEKLY|00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|170.62654614291|26|10.229800425574|0.1538|1|2|0.09297|185.99|-0.01803|21|-0.018028984650261|21|32.6|-0.01463|0.04243|0.02533970695228|0.080139399240785|117.91967707723|326.38393241941|2966.3477840343|0.574|0.426|0.19864|47|15|0.0033437893384714|0.064130558766859|203.11999511719|2025-03-09|-0.40294|2020-03-22|0.41469|2020-04-12
2025-03-16 16:39:16|WEEKLY|00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|-176.45825173158|4|11.170476465519||0|0|-0.00737|143.45|0.43462|65|0.43461606721553|65|33.24|0.04876|0.12326|0.20857545820771|0.25444486961136|2622.7791845623|1975.4674353172|3586.2499237061|0.587|0.435|0.19069|46|16|0.0038633812010444|0.066480704960836|179.60000610352|2025-02-02|-0.52584|1999-02-21|0.425|1999-10-24
2025-03-16 16:39:17|WEEKLY|00220|261|/equities/deere---co|SnP500/R1000GROWTH|426.6020840204|26|27.750059305698|0.1764|1|1|0.17643|477.5|-0.18201|15|0.87925860883263|102|32.66|-0.00896|0.03858|0.040086872730324|0.14112919785629|123.91160623976|1046.1166395097|9436.7589999952|0.535|0.338|0.18774|71|31|0.0029322312286689|0.06183476109215|515.04998779297|2025-02-23|-0.2908|2008-10-05|0.27009|2008-11-02
2025-03-16 16:39:19|WEEKLY|00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|-64.231855734006|2|5.6656183745516||0|0|0.12256|46.75|0.12137|31|0.12136622470048|31|31.07|-0.0556|0.01642|-0.025145260074138|0.088531682629528|7.1789537180869|101.4199239392|223.57723740388|0.667|0.433|0.26166|30|12|0.0035186173633441|0.092922390139336|69.980003356934|2025-01-26|-0.44343|2020-03-22|0.52405|2008-10-19
2025-03-16 16:39:20|WEEKLY|00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|-19.970307644412|46|1.4601024972748||0|0|0.44998|15.56|-0.19676|19|-0.19676320457088|19|39.83|0.06814|0.12342|-0.02486255722674|0.021705826415354|26.775554140444|105.94536470702|2161.1110835164|0.604|0.375|0.18711|48|22|0.0024804292284108|0.059652677567706|69.540000915527|2021-05-16|-0.25956|1998-06-07|0.34314|1990-07-08
2025-03-16 16:39:21|WEEKLY|00223|8224|/equities/devon-energy|SnP500/R1000VALUE|-38.396042615754|41|2.6311538163719|0.2616|-1|1|0.26159|34.55|-0.04523|10|-0.045226657206348|10|32.71|0.04748|0.12384|0.19093300362285|0.26527247088418|2293.5234299844|2355.9893172776|325.94337729892|0.548|0.387|0.22204|62|21|0.0022589796905222|0.07667829303675|122.84999847412|2008-07-06|-0.34929|2020-03-15|0.43404|1989-02-12
2025-03-16 16:39:23|WEEKLY|00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|-179.75306719006|7|10.696022091512||0|0|0.09331|148.57|0.41762|81|0.41762497232888|81|31.09|-0.03103|0.00945|0.008862229013885|0.13786915790575|55.305788639704|359.1931890727|1238.0833943685|0.647|0.382|0.16809|34|16|0.0032348730009407|0.059908730009407|198|2024-12-01|-0.26526|2008-11-23|0.28451|2008-11-30
2025-03-16 16:39:24|WEEKLY|00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|-201.00730178161|2|13.670768888139|0.0195|-1|1|0.01946|164.26|0.68549|65|0.68548825228725|65|46.25|0.12608|0.17867|0.25057083791949|0.38403927126224|655.63352239511|996.29578615636|564.85555343118|0.55|0.4|0.24384|20|9|0.0037749244060475|0.073302397408207|205.75999450684|2025-02-02|-0.51217|2020-03-22|0.52119|2020-03-29
2025-03-16 16:39:26|WEEKLY|00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|8.6695566221927|17|0.96687409736193|0.1031|1|2|0.00791|10.19|-0.25935|36|-0.25934774962738|36|40.44|0.04182|0.13558|0.13642198267046|0.17767158257674|217.72473024956|219.91746477151|143.72354529025|0.48|0.36|0.2418|25|8|0.0018942161635833|0.076030710808179|78.139999389648|2021-03-21|-0.45775|2021-03-28|0.32762|2008-11-02
2025-03-16 16:39:29|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
2025-03-16 16:39:30|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
2025-03-16 16:39:31|WEEKLY|00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|-88.436457687342|41|6.6687240767841|0.3759|-1|1|0.37588|79.02|-0.0687|23|-0.068701703181696|23|34.55|0.00833|0.0525|0.036758394806887|0.12792633074089|110.79298028394|220.94436300937|347.64627467868|0.636|0.409|0.16947|22|12|0.0023167375|0.05280755|262.20498657227|2022-04-24|-0.32872|2024-09-01|0.21738|2022-05-29
2025-03-16 16:39:32|WEEKLY|00230|7887|/equities/dominion-res|SnP500/R1000VALUE|52.697841158042|66|2.7516581883078|0.1279|1|1|0.12789|54.68|-0.06946|61|-0.069463756749098|61|46.51|0.03129|0.0631|0.024840856224089|0.067153585331639|154.20585400316|268.54084955757|1489.918233473|0.571|0.367|0.1191|49|24|0.0015522312286689|0.038585072525597|90.889999389648|2020-03-01|-0.19604|2008-10-12|0.484|1983-05-29
2025-03-16 16:39:34|WEEKLY|00231|7858|/equities/dover-corp|SnP500/R1000VALUE|-208.33290680113|1|10.318908653135||1|0|0|181.14|0.18439|64|0.18438601084138|64|34.47|0.00909|0.0544|0.031064998140024|0.082812903227669|186.58023668573|577.01741632135|11996.026525409|0.544|0.382|0.16774|68|27|0.0027871629692833|0.053555217576792|222.30999755859|2025-02-09|-0.27129|2020-03-22|0.23923|2020-03-29
2025-03-16 16:39:35|WEEKLY|00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|-158.28349774248|18|10.378925119117|0.2155|-1|1|0.21552|126.78|-0.01361|17|-0.013609932311331|17|32.56|-0.01604|0.04606|0.036966933806603|0.18000017791444|69.647854989585|937.94496970487|7683.6364006799|0.615|0.346|0.26903|52|25|0.0045122573099415|0.087758701754386|199.85000610352|2024-09-22|-0.28285|2020-03-15|0.58295|2008-11-30
2025-03-16 16:39:36|WEEKLY|00233|7868|/equities/dte-energy|SnP500/R1000VALUE|117.38179624571|66|5.2179623469906|0.2308|1|1|0.23076|135.26|0.22252|114|0.22251983496893|114|53|0.04649|0.094|0.094391608119255|0.15474821344489|487.0455633612|563.45522161188|1060.8627020144|0.558|0.349|0.12596|43|21|0.0014087542662116|0.040476774744027|140.22999572754|2022-04-24|-0.22831|2008-10-12|0.27683|2020-04-12
2025-03-16 16:39:37|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
2025-03-16 16:39:38|WEEKLY|00235|8104|/equities/duke-energy|SnP500/R1000VALUE|105.40867606299|1|4.2054418209616||0|0|0|120.12|0.07439|53|0.074386054018188|53|37.21|-0.01295|0.0194|0.0077177536602706|0.038132676367491|94.903026357448|189.7757564891|1618.8679448987|0.54|0.333|0.12154|63|31|0.0016012841296928|0.039724709897611|121.25|2024-10-27|-0.20252|2020-03-22|0.18798|2020-04-12
2025-03-16 16:39:40|WEEKLY|00236|7981|/equities/du-pont|SnP500/R1000VALUE|-84.064329582876|13|3.9448525609386|0.0025|-1|1|0.00246|77.09|0.05243|40|0.052430865560676|40|40.21|0.03382|0.07849|0.084748195450616|0.13563322300225|928.60434718258|947.32885031749|1777.4959242901|0.672|0.379|0.16693|58|28|0.0020044667235495|0.053843425767918|109.67512512207|2018-01-28|-0.18177|2020-03-01|0.48251|2017-09-03
2025-03-16 16:39:41|WEEKLY|00237|8054|/equities/comp-science|SnP500/R1000VALUE|-22.308886246921|1|1.6279623366203||1|0|0|17.28|-0.13858|33|-0.13858419009516|33|41.86|0.07907|0.15433|0.19324547747994|0.28889779546661|3460.1390445555|3849.6635839517|1502.6087865126|0.571|0.375|0.21479|56|26|0.0025506697952218|0.068125622866894|96.75|2018-09-23|-0.41048|2001-03-18|0.40654|2016-05-29
2025-03-16 16:39:42|WEEKLY|00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|-103.11156882247|13|5.8733701819307||0|0|0.00741|91.08|0.16762|83|-0.13754702558359|17|28.89|-0.03883|0.01625|-0.046110933299416|-0.0092672061307481|16.106551511756|68.543485103926|421.27658786106|0.554|0.304|0.18107|56|19|0.0018410429447853|0.058800521472393|130.4700012207|2021-06-06|-0.22051|2008-11-23|0.32424|2020-04-12
2025-03-16 16:39:43|WEEKLY|00239|8291|/equities/eaton|SnP500/R1000VALUE|-350.27962368214|6|23.168385700834||0|0|0.0621|293.61|-0.24235|11|0.27256627123008|62|32.49|0.01738|0.06432|0.079639822123218|0.11274939790361|812.1946738675|1097.4217094226|15372.250810608|0.514|0.375|0.15746|72|29|0.0028720008532423|0.052763331911263|379.98999023438|2024-12-01|-0.24112|2020-03-22|0.17466|1981-06-07
2025-03-16 16:39:44|WEEKLY|00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|240.76420794657|5|10.833736578431|-0.0215|1|2|-0.05205|250.96|0.29633|59|0.29633472729161|59|37.14|0.00783|0.06542|0.022116813532698|0.093876331790944|53.628815627957|280.53232006882|22407.143361197|0.587|0.397|0.15186|63|24|0.002895614334471|0.046464662969283|273.69000244141|2025-03-09|-0.21208|2020-03-22|0.2381|1992-03-08
2025-03-16 16:39:47|WEEKLY|00241|7998|/equities/edison-intl|SnP500/R1000VALUE|-65.398174130486|10|4.4082608570126||0|0|0.12308|57|-0.09078|54|-0.090781900373487|54|38.92|-0.00972|0.05237|0.067786073326832|0.12730896052271|258.99077859833|485.17764784519|950|0.6|0.383|0.13628|60|24|0.0016981100682594|0.047821322525597|88.769996643066|2024-09-08|-0.40242|2000-03-12|0.45455|2001-04-15
2025-03-16 16:39:48|WEEKLY|00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|-80.262706421259|34|3.9278544794361||0|0|-0.11095|69.29|-0.21846|25|-0.2184615047931|25|37.32|-0.01442|0.0636|-0.01412624251537|0.083186942153529|39.639627573299|185.47920289554|6131.8585139749|0.588|0.382|0.19574|34|15|0.0041612519201229|0.058716589861751|131.72999572754|2022-01-02|-0.33854|2000-11-05|0.2172|2010-09-26
2025-03-16 16:39:49|WEEKLY|00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|-928.25516313898|34|59.405847750521|-0.011|-1|1|-0.01101|813.48|2.00356|135|2.0035555770352|135|35.02|0.01898|0.0684|0.11995750954173|0.21862628827711|743.49336681735|3457.0622305755|25743.036657384|0.576|0.409|0.15588|66|27|0.0030668216723549|0.051654116894198|972.53002929688|2024-08-25|-0.28292|2000-08-13|0.17529|2023-08-13
2025-03-16 16:39:50|WEEKLY|00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|-131.28949485841|1|6.4581646476288||1|0|0|111.93|-0.03439|18|-0.034393028879587|18|37.81|-0.01271|0.03177|0.0085357418336439|0.036156823685233|89.046799993445|168.88330169402|4239.772570359|0.548|0.371|0.14695|62|24|0.002191454778157|0.049699936006826|134.85000610352|2024-12-08|-0.19005|2020-03-15|0.17334|2024-11-10
2025-03-16 16:39:51|WEEKLY|00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|75.149976902656|63|4.4005160160971|0.6354|1|1|0.63537|84.99|-0.10772|12|-0.10772448444947|12|37.41|0.00897|0.05085|0.038800345228186|0.072940839752493|189.46911664178|341.89949873741|1373.0209544123|0.607|0.41|0.13286|61|28|0.0016725767918089|0.045970661262799|88.38459777832|2025-02-23|-0.26333|1985-08-18|0.23423|2020-04-12
2025-03-16 16:39:53|WEEKLY|00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|116.62073351986|17|7.4525604487146|-0.0912|1|1|-0.09116|123.92|-0.15316|23|-0.095171659535184|10|30.05|-0.01928|0.03149|0.0096240168464304|0.092718349747845|47.577374729717|308.28590898049|4859.6078622034|0.574|0.328|0.21978|61|29|0.0034721633315306|0.074268074634938|145.8685760498|2022-11-06|-0.37071|2020-03-15|0.24784|2000-03-05
2025-03-16 16:39:54|WEEKLY|00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|44.31251345885|19|4.0087354719032|0.3251|1|2|0.23047|50.72|-0.23318|11|-0.23317947294354|11|35.78|0.00712|0.06197|0.051011340971131|0.17211676742537|125.5846030523|1961.4667695638|7925.0003678724|0.554|0.369|0.20009|65|24|0.0029661177474403|0.061260870307167|60.680000305176|2014-04-27|-0.29819|2018-10-28|0.49139|2020-03-15
2025-03-16 16:39:56|WEEKLY|00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|-287.27560828309|18|16.540238439926||0|0|0.04974|235.92|-0.08637|16|-0.086369275062059|16|27.7|-0.05282|0.01758|-0.0034339253828456|0.097248642555134|17.059129523695|755.89778718439|56171.429889218|0.619|0.381|0.17545|84|38|0.0035359300341297|0.055476774744027|309.63000488281|2024-09-22|-0.26152|1998-12-27|0.20285|2021-04-25
2025-03-16 16:39:57|WEEKLY|00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|-980.64927001855|1|46.665713297198||1|0|0|837.68|-0.00107|26|-0.0010690237089529|26|32.11|0.10246|0.16325|0.21873884244918|0.43167355344674|529.59514876587|2157.1325483284|13212.617863011|0.667|0.417|0.23779|36|19|0.0058504325259516|0.072693295847751|994.03002929688|2024-12-01|-0.33591|2008-11-23|0.47492|2003-07-27
2025-03-16 16:39:57|WEEKLY|00250|8260|/equities/eq-resident|SnP500/R1000VALUE|-78.30784592197|10|3.4389956614074||0|0|-0.02926|68.94|0.0563|44|0.056300323578493|44|37.25|0.0023|0.04126|-0.0075634935775999|0.026171623736414|74.937736083668|124.03583824537|586.22449914664|0.432|0.25|0.14769|44|15|0.0017374817961165|0.049208677184466|94.319999694824|2022-04-24|-0.24888|2020-03-22|0.2794|2020-04-12
2025-03-16 16:40:01|WEEKLY|00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|-316.70006012971|10|14.535125127558|-0.085|-1|1|-0.08499|295.01|0.11002|56|0.11002244247399|56|42|0.03897|0.08281|0.069648764273459|0.13689900519514|182.46531226374|329.00734551612|1542.9393138952|0.474|0.342|0.13866|38|15|0.0022973021806854|0.04797661682243|363.35998535156|2022-04-24|-0.28796|2020-03-22|0.29393|2020-04-12
2025-03-16 16:40:02|WEEKLY|00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|-91.362734231885|42|7.3155549628326|0.4608|-1|1|0.46077|66.52|-0.19974|9|-0.19974047684237|9|32.37|-0.00992|0.04779|0.023470080618895|0.091096141019455|84.903720535939|306.81257717461|771.69370680046|0.609|0.435|0.1854|46|23|0.0022307712418301|0.058978549019608|374.20001220703|2022-01-09|-0.23691|2024-11-03|0.19857|1998-10-18
2025-03-16 16:40:03|WEEKLY|00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|-386.03597343896|7|16.568997466077|-0.0321|-1|1|-0.03209|358.66|0.14247|118|0.1424704339504|118|38.25|-0.03304|0.0385|0.028175109963622|0.080941763717054|109.42757946166|218.98100518549|1804.1248430731|0.625|0.4|0.1537|40|18|0.0026499934895833|0.052799641927083|417.92001342773|2023-11-26|-0.20118|2008-10-12|0.31025|2001-09-30
2025-03-16 16:40:04|WEEKLY|00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|-64.007477110265|15|3.2312866069965|-0.0269|-1|1|-0.02693|61.39|-0.07318|19|-0.073178313499273|19|40.17|-0.00554|0.03201|0.020462808540866|0.055542277741764|124.04326294486|230.35124167599|722.23528693704|0.5|0.362|0.13282|58|23|0.0013128540955631|0.04371042662116|99.419998168945|2020-02-23|-0.22806|2020-03-22|0.20037|2020-04-12
2025-03-16 16:40:05|WEEKLY|00255|6449|/equities/expedia|SnP500/R1000GROWTH|160.97643750392|35|15.506562074039||0|0|0.19304|162.11|-0.02823|25|-0.028227152557355|25|30|-0.02371|0.07435|0.063643893816984|0.087913134440235|159.86771726573|189.07829931496|693.37042955239|0.576|0.394|0.24423|33|12|0.003717490234375|0.078556533203125|217.7200012207|2022-02-20|-0.29915|2020-03-22|0.31599|2009-05-03
2025-03-16 16:40:07|WEEKLY|00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|106.09419898384|2|6.4869895571665|-0.0896|1|1|-0.08958|115.15|-0.13455|11|-0.13534468556691|12|39.7|0.04331|0.11155|0.033419707073786|0.1499471349743|80.730300338765|536.32635614363|67735.294302751|0.528|0.321|0.19361|53|23|0.0040674014251781|0.064348608076009|137.80000305176|2021-12-19|-0.17574|2001-09-23|0.24463|2006-05-07
2025-03-16 16:40:08|WEEKLY|00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|-172.12447627015|13|8.1466178540135||0|0|0.01367|144.99|-0.07671|23|-0.076714387022184|23|40.85|0.07229|0.1153|0.14299414207036|0.22073136035313|325.02125437481|477.16864180368|1159.9200439453|0.5|0.385|0.17825|26|10|0.0032000558659218|0.059341191806331|228.83500671387|2022-01-02|-0.23322|2008-11-23|0.31306|2008-11-30
2025-03-16 16:40:09|WEEKLY|00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|-121.54881882012|13|5.1360658368436||0|0|-0.05696|111.9|-0.05371|39|-0.053707020153645|39|50.7|0.0553|0.09296|0.11273222480968|0.21682242378039|514.47125369716|1254.2482802502|3125.6984332569|0.696|0.435|0.13289|46|21|0.0019414505119454|0.044755887372014|126.33999633789|2024-10-13|-0.20067|2020-03-15|0.16736|2020-06-07
2025-03-16 16:40:10|WEEKLY|00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|262.1527500649|33|16.863706338515|0.3671|1|1|0.36705|262.46|-0.15698|13|0.37590267730593|63|37.49|0.07539|0.1778|0.25395241040148|0.53264556829295|2788.7756838027|3328.300763829|3527.6880300607|0.686|0.314|0.31906|35|22|0.0060748214285714|0.10098404761905|312.99990844727|2025-02-23|-0.39497|2000-04-16|0.7|2001-05-06
2025-03-16 16:40:11|WEEKLY|00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|-112.74490797958|10|4.7299692248008||0|0|0.05401|96.16|0.0124|56|0.01240458208411|56|40.26|-0.00204|0.04529|0.0051341979950185|0.043659664182112|56.34490048312|121.1372920878|1672.3478897758|0.569|0.328|0.144|58|22|0.0018134428327645|0.046462329351536|171.08000183105|2016-07-31|-0.32299|2020-03-22|0.30679|2020-04-12
2025-03-16 16:40:13|WEEKLY|00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|-293.36881729792|26|15.83460647805|0.0489|-1|1|0.04885|242.2|-0.06455|41|-0.064545727992976|41|32.21|-0.01051|0.05041|0.034405252891399|0.11435197910442|119.52943103537|684.76430219219|7762.8206997463|0.556|0.347|0.18919|72|31|0.0028881783276451|0.061939330204778|319.89999389648|2021-05-30|-0.25548|1987-10-25|0.2152|1997-09-21
2025-03-16 16:40:15|WEEKLY|00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|-82.001901030865|11|4.2087374223156||0|0|0.11675|70.89|0.55238|121|-0.10832163099368|16|43.86|0.03409|0.0932|0.069080565916375|0.092619009247578|236.07225657205|224.32553716424|497.12481242511|0.643|0.393|0.15712|28|12|0.0020918416801292|0.051945080775444|158.21000671387|2020-02-16|-0.32616|2002-09-22|0.24493|2008-11-30
2025-03-16 16:40:16|WEEKLY|00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|-45.55749742145|10|2.2783325246794||0|0|0.0625|38.55|0.44355|58|0.44354669247808|58|35.29|0.04978|0.10786|0.098128787506418|0.1908808099296|723.02151872302|2266.5584298531|7867.3466299535|0.606|0.394|0.19311|66|25|0.0034613259195894|0.057148340461933|69.699996948242|2002-04-21|-0.485|2009-02-22|1.20519|2009-05-10
2025-03-16 16:40:17|WEEKLY|00264|8231|/equities/first-energy|SnP500/R1000VALUE|-42.950388071778|14|1.9051939230301||0|0|0.01093|39.83|0.04952|48|0.049517893634863|48|42.72|0.00943|0.05858|0.024280006659007|0.035442415849623|153.70050828947|165.34555566844|191.95181605328|0.543|0.391|0.1263|46|16|0.00081194135490394|0.04387482305359|84|2008-07-13|-0.30043|2020-07-26|0.17918|2020-04-12
2025-03-16 16:40:18|WEEKLY|00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|-59.996256025801|4|4.0604184972479|0.1154|-1|1|0.11536|49|-0.20574|8|-0.22790562271656|5|31.64|0.01324|0.07504|0.059295706837741|0.11684831093678|143.96134380045|387.41627181239|3356.1642958716|0.568|0.378|0.20199|74|32|0.0028244965870307|0.065887982081911|82.23999786377|2014-03-02|-0.41176|2002-09-29|0.27487|2008-11-02
2025-03-16 16:40:20|WEEKLY|00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|-48.621339545521|5|4.3887798739382|0.1518|-1|1|0.15184|36.81|-0.23251|20|0.40595723333463|71|31.62|-0.05317|0.0303|0.0034114229216982|0.032705429608754|22.562410601559|114.94198224319|259.40805117555|0.568|0.365|0.22644|74|30|0.0019900639931741|0.074850733788396|101.36000061035|2008-06-29|-0.36771|2020-03-01|0.42759|2008-11-30
2025-03-16 16:40:21|WEEKLY|00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|-51.969068533046|13|4.6864736000529||0|0|0.16869|41.69|-0.25737|32|-0.25736706008569|32|34.29|0.03496|0.10604|0.10799696328445|0.21596568182471|1087.1488697071|4101.6736687329|785.12239314425|0.618|0.382|0.16961|68|33|0.0022725853242321|0.0580667278157|140.99000549316|2022-04-24|-0.79832|1986-06-01|0.41667|2008-11-02
2025-03-16 16:40:23|WEEKLY|00268|32358|/equities/foot-locker|SnP500/R1000VALUE|-23.701263438757|23|2.32208792736|0.318|-1|1|0.31796|15.68|-0.24672|9|-0.24672347882387|9|36.28|0.01037|0.08682|0.061798898030459|0.11844618946184|181.2045551773|488.00665183701|271.28027224926|0.703|0.422|0.25362|64|33|0.0021473336177474|0.077918319112628|79.430000305176|2016-12-11|-0.5107|2008-11-23|0.36463|2020-04-12
2025-03-16 16:40:25|WEEKLY|00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|-11.093925495731|34|0.62589784780293||0|0|0.13047|9.73|-0.27775|7|-0.27774901223451|7|38.52|0.07144|0.16125|0.10606907870997|0.21323529282784|267.94996816305|598.35929475217|640.13155686393|0.517|0.3|0.20788|60|23|0.0022585068259386|0.070067734641638|35.150001525879|1999-04-25|-0.50954|2008-10-12|0.88372|2008-11-30
2025-03-16 16:40:26|WEEKLY|00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|71.879696702624|25|3.4759788184498|-0.0693|1|1|-0.06932|73.71|-0.04252|22|0.003567615819476|12|33.23|-0.03678|0.03525|-0.011147041520068|-0.0068712822283942|93.391853724232|97.942833424184|147.41999816895|0.462|0.231|0.14923|13|4|0.0015404166666667|0.049715833333333|87.099998474121|2024-03-24|-0.2369|2020-03-22|0.15792|2020-06-07
2025-03-16 16:40:28|WEEKLY|00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|-76.803838492866|18|4.702946266014|0.16|-1|1|0.15997|62.12|0.03551|25|0.035511710311577|25|34.35|0.04203|0.08995|0.10672437352848|0.13148980890497|251.65489308|209.87221699832|572.53453223815|0.55|0.35|0.19637|20|9|0.0035453125|0.062817201704545|97.429130554199|2021-05-16|-0.24691|2020-03-22|0.43506|2020-04-12
2025-03-16 16:40:28|WEEKLY|00272|8167|/equities/franklin-res|SnP500/R1000VALUE|-23.243237067402|47|1.366246494456|0.2189|-1|1|0.21889|19.52|-0.06554|19|-0.065538479403138|19|35.3|0.05089|0.1282|0.19872116553541|0.40564106768077|499.06922218269|1752.7937474686|65066.669646894|0.5|0.283|0.19993|60|23|0.0044687661737523|0.067536353974122|54.209999084473|2014-12-14|-0.24282|1998-09-06|1|1983-10-02
2025-03-16 16:40:31|WEEKLY|00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|-45.048681846639|13|3.3745684444679|0.0003|-1|1|0.00026|38.85|-0.24309|12|-0.24308530395685|12|32|0.02479|0.10482|-0.030976434202126|-0.0033303358391045|18.167162623825|67.59706045002|300.92950374363|0.604|0.354|0.27607|48|21|0.003029657622739|0.093172751937985|63.200000762939|2008-05-25|-0.30034|2008-12-07|0.32734|2008-12-14
2025-03-16 16:40:32|WEEKLY|00274|7925|/equities/gap.inc|SnP500/R1000VALUE|19.368784930183|42|2.1362379829541||0|0|-0.3049|20.13|0.78045|33|0.78044601205457|33|31.99|0.16878|0.24775|0.34787174472797|0.49916452559993|35449.339488876|91465.285858174|50324.999026769|0.611|0.444|0.23118|72|24|0.004629590443686|0.081631207337884|53.75|2000-02-06|-0.3321|2020-03-22|0.60885|2020-04-12
2025-03-16 16:40:34|WEEKLY|00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|189.79223344791|115|13.23227200163|1.2087|1|2|1.17976|213.9|0.36735|66|0.015043609681305|20|37.13|0.11802|0.17529|0.18002066544087|0.35982497750629|655.60855926201|1191.375386461|2138.9999389648|0.645|0.355|0.2037|31|16|0.0037035098814229|0.067714679841897|246.5|2025-02-23|-0.275|2001-09-23|0.23479|2007-08-05
2025-03-16 16:40:35|WEEKLY|00276|39135|/equities/gartner|SnP500/R1000GROWTH|-541.18541688794|1|26.423469447674||1|0|0|457.41|-0.07034|26|-0.070341162559068|26|43.16|0.2603|0.34522|0.4527240583187|0.65573921471038|2238.0705290318|3628.121563683|14338.871330951|0.553|0.395|0.21112|38|13|0.0044738902439024|0.073244853658537|584.01000976562|2025-02-09|-0.25891|1997-03-30|0.49787|2000-03-26
2025-03-16 16:40:37|WEEKLY|00277|7867|/equities/general-dynam|SnP500/R1000VALUE|-278.51672274602|15|13.356621038476||0|0|0.03595|262.03|0.16632|60|0.16632242979223|60|46.6|0.1065|0.1696|0.18198017801741|0.29615256473141|753.80117301249|1683.2898301501|5996.1099689084|0.44|0.32|0.15875|50|12|0.0024491254266212|0.05057614334471|316.89999389648|2024-11-17|-0.18369|2020-03-22|0.22373|1991-03-17
2025-03-16 16:40:38|WEEKLY|00278|8193|/equities/general-electric|SnP500/R1000VALUE|175.89062952905|124|11.757724831182|2.9068|1|1|2.90676|197.11|0.37449|57|0.3744922799361|57|37.64|0.0306|0.0751|0.083030660596294|0.1507612024875|575.47029752613|1625.5957368979|3318.3501466595|0.61|0.424|0.15707|59|26|0.002289837883959|0.053945964163823|363.04998779297|2000-09-03|-0.23221|2019-02-10|0.36252|2009-03-15
2025-03-16 16:40:40|WEEKLY|00279|263|/equities/general-mills|SnP500/R1000VALUE|-67.174824164029|18|3.8826364774964||0|0|0.05774|59.56|-0.10239|30|-0.10238567554596|30|34.22|-0.02801|0.00364|-0.0027655277542911|0.04769087093578|56.391076997405|288.47558866929|3842.5808519727|0.721|0.412|0.1395|68|38|0.0020008361774744|0.042112504266212|90.889999389648|2023-05-21|-0.17189|2008-10-12|0.1516|1986-03-02
2025-03-16 16:40:41|WEEKLY|00280|239|/equities/gen-motors|SnP500/R1000VALUE|-58.316834033374|6|3.9094385556231|-0.02|-1|1|-0.02005|48.34|-0.04801|23|-0.04801123841414|23|26.5|-0.0502|0.00489|-0.011343536763825|-0.022932734749855|67.338512562119|65.0222250613|141.09749714204|0.536|0.393|0.20437|28|11|0.0016355287817938|0.066254779116466|67.209999084473|2022-01-09|-0.26588|2020-03-22|0.3337|2020-04-12
2025-03-16 16:40:43|WEEKLY|00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|-135.30067978157|40|7.0280616538302||0|0|0.10753|122|-0.08595|14|-0.085948124531117|14|41.16|-0.02226|0.02861|-0.010793588314651|0.045858307644642|50.70901135155|234.60446491288|2772.72721263|0.625|0.393|0.14191|56|17|0.0019592278156997|0.045474483788396|187.72500610352|2022-12-04|-0.30175|2020-03-22|0.23018|2020-04-12
2025-03-16 16:40:44|WEEKLY|00282|39277|/equities/global-payments|SnP500/R1000VALUE|-114.00902870189|1|6.1205098724712||1|0|0|94.24|-0.1577|17|-0.1576982078564|17|33.16|-0.01675|0.05628|0.082317590572331|0.17998633256584|150.71190868393|496.35059044164|2201.8690010295|0.579|0.421|0.19056|38|15|0.0034490158730159|0.059433746031746|220.80999755859|2021-05-02|-0.3121|2020-03-22|0.27604|2001-09-30
2025-03-16 16:40:45|WEEKLY|00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|109.47554616621|30|5.7886258229889|0.2908|1|2|0.24365|125.41|0.1267|22|-0.030404331999483|17|40.18|0.04644|0.11285|0.10470716936656|0.18183387739183|1469.233194447|2203.1067425149|18175.362912383|0.632|0.386|0.15689|57|22|0.003055204829668|0.049874846916775|132|2024-02-25|-0.45514|2024-04-14|0.36148|2009-03-15
2025-03-16 16:40:46|WEEKLY|00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|7.6464736822935|16|1.0104429984567||0|0|-0.14804|9.15|0.0844|39|-0.12164623174026|42|36.97|0.06874|0.15203|0.07025318298192|0.15657211792003|106.07794465215|537.84689730813|152.49999364217|0.587|0.365|0.22048|63|23|0.0019690742320819|0.078751241467577|76.75|1998-04-05|-0.27437|2009-11-01|0.49288|2009-03-15
2025-03-16 16:40:47|WEEKLY|00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|-60.398706600668|13|3.4064607505017|0.0821|-1|1|0.08205|50.23|0.54096|70|0.54096459277842|70|34.29|-0.01096|0.04909|-0.018062500352063|0.043194198671801|17.405118815698|137.6151686686|7074.6480366607|0.618|0.338|0.17857|68|29|0.0027723805460751|0.060844419795222|68.449996948242|2024-08-18|-0.26729|2008-10-12|0.27657|2022-05-15
2025-03-16 16:40:49|WEEKLY|00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|-30.648695889172|41|1.9437319249104|0.2644|-1|1|0.26438|25.07|-0.18065|17|-0.11599764407547|21|41.14|0.05554|0.13558|0.0572204035311|0.1563953024933|49.032414903033|319.22959376222|208.56904109876|0.536|0.357|0.25401|56|19|0.0020365486348123|0.079799914675768|74.330001831055|2014-07-27|-0.45295|2020-03-15|0.42545|2002-01-27
2025-03-16 16:40:50|WEEKLY|00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|-7.8788132242992|5|0.67960443670995||0|0|0.0017|5.87|0.1246|50|0.12459873696258|50|37.12|0.06058|0.16095|0.076805393294124|0.19201204509312|60.542853387359|234.55726191693|128.72806928109|0.692|0.5|0.2682|26|13|0.0022116924664603|0.082847801857585|34.799999237061|2015-03-29|-0.29379|2008-11-23|0.47712|2009-03-15
2025-03-16 16:40:51|WEEKLY|00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|-31.364588536717|47|2.3163767212323|0.2932|-1|1|0.29324|24.56|-0.0203|19|-0.020298877810099|19|32.87|0.00715|0.07711|0.063131383410332|0.13752803561053|284.0329317147|1015.499734535|5711.6276877709|0.55|0.383|0.22699|60|25|0.0036094152626363|0.073180014866204|75.870002746582|2006-11-26|-0.31619|2020-03-22|0.41279|2008-11-30
2025-03-16 16:40:52|WEEKLY|00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|-122.57811920332|10|5.1602930344834||0|0|-0.11833|118.89|0.36033|59|0.36033263573757|59|50.57|0.11789|0.16556|0.21501681326291|0.25019492210932|1572.7208116909|858.04062794588|477.85371141462|0.6|0.4|0.22292|30|16|0.0034800196592398|0.06737368283093|124.90000152588|2024-12-01|-0.6087|2008-11-23|0.94475|2009-03-15
2025-03-16 16:40:53|WEEKLY|00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|56.031696434906|4|4.1072787333274|-0.115|1|1|-0.11501|59.79|0.07155|29|0.071551335372481|29|34.84|0.07269|0.15093|0.21514673373813|0.38651903046258|4892.6814403205|16838.782420051|66433.331710761|0.552|0.343|0.18263|67|22|0.0039061103979461|0.063175699614891|126.87000274658|2019-08-04|-0.33815|2000-07-23|0.43361|1996-01-28
2025-03-16 16:40:56|WEEKLY|00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|-350.59063687201|19|21.787426812937|0.0982|-1|1|0.09818|319.39|0.30981|47|0.30981169597772|47|39.61|0.12183|0.16765|0.18991283280654|0.33457412537113|354.01619778098|644.22767437768|1026.3175001132|0.722|0.5|0.19875|18|11|0.0042554993160055|0.063728755129959|417.14001464844|2024-10-20|-0.24722|2020-03-22|0.32054|2020-04-12
2025-03-16 16:40:56|WEEKLY|00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|-22.564795577877|5|0.97880794844811|-0.0449|-1|1|-0.04492|20.47|-0.01061|59|-0.01060601477598|59|41.46|-0.00139|0.03718|0.016266944574106|0.030686347787708|98.568889055899|129.03903031169|422.93385677704|0.48|0.36|0.15053|50|20|0.0013731872893597|0.049513702455465|51.040000915527|2013-05-26|-0.27374|2020-03-22|0.39724|2020-04-12
2025-03-16 16:40:57|WEEKLY|00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|-33.520624046854|40|2.7168747204315||0|0|0.20576|25.86|-0.19425|12|-0.19425460657596|12|36.02|0.02767|0.08773|0.087892421699517|0.1454952665188|538.46639324166|932.37679927562|594.48278568493|0.578|0.359|0.22536|64|24|0.002450430887372|0.079803523890785|118.94999694824|2014-07-06|-0.36558|2020-03-15|0.33333|2020-06-07
2025-03-16 16:40:59|WEEKLY|00294|6405|/equities/henry-schein|SnP500/R1000VALUE|67.314201646823|16|5.210618343283||0|0|-0.08397|70.58|-0.09968|26|-0.099683076291688|26|35.26|-0.01781|0.06037|0.0513037941471|0.10245547774157|121.76789957514|183.35723678257|620.21090616239|0.488|0.302|0.18295|43|14|0.0024321685173089|0.061296936642717|92.680000305176|2022-04-17|-0.5035|2012-07-08|0.32558|2000-08-06
2025-03-16 16:41:00|WEEKLY|00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|145.10427531348|2|13.170367643994||0|0|-0.08019|170.22|-0.12462|25|-0.1246215666793|25|39.71|0.03236|0.08332|0.058919290191237|0.15798168294798|266.63457722993|955.31942702341|20025.881934842|0.644|0.356|0.14003|59|27|0.0027947184300341|0.045566548634812|276.88049316406|2023-05-07|-0.16588|1987-10-18|0.37238|2002-07-28
2025-03-16 16:41:02|WEEKLY|00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|128.0232079356|17|7.6354413894181|-0.0035|1|1|-0.0035|148.13|-0.08259|16|-0.15517136165706|14|30.23|-0.03642|0.01539|-0.040791553349443|0.0098450340379124|5.5586231588131|64.99353654635|1921.271130349|0.558|0.364|0.20432|77|33|0.0024961732081911|0.069892969283276|167.75|2023-10-22|-0.29767|2020-03-15|0.23928|2008-12-14
2025-03-16 16:41:04|WEEKLY|00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|-21.031249903355|2|1.9554166471674||0|0|0.01202|15.62|-0.28513|8|0.040585231059161|65|27.17|-0.09157|-0.00656|-0.065331267095832|-0.03937643140545|34.575163510078|67.189589382021|91.882352267995|0.722|0.444|0.19491|18|10|0.0012676734693878|0.066996346938775|24.659999847412|2025-01-26|-0.42228|2016-11-06|0.15617|2024-03-10
2025-03-16 16:41:05|WEEKLY|00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|-273.48735072757|1|13.836616604013||1|0|0|229.37|0.55854|109|0.55853773167735|109|58.7|0.13721|0.1861|0.25545799791445|0.34040423210556|432.48671682344|400.40049650912|490.94603836514|0.7|0.5|0.17981|10|6|0.0034706814310051|0.056342231686542|275.2200012207|2025-02-16|-0.21658|2020-03-22|0.22363|2020-04-12
2025-03-16 16:41:05|WEEKLY|00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|-73.430150500676|13|3.667545173091||0|0|0.15269|60.71|-0.02765|41|-0.027648567569325|41|41.2|0.12164|0.23191|0.26563159818055|0.41134326368275|2543.7492400924|7133.7028114634|2698.2221815321|0.591|0.432|0.27105|44|15|0.0041779890410959|0.094911369863014|87.879997253418|2023-05-07|-0.40761|1990-11-18|0.62319|1991-11-03
2025-03-16 16:41:06|WEEKLY|00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|-32.851480248678|42|1.5597160641985||0|0|0.04648|29.54|-0.07162|13|-0.071621200663714|13|33.87|-0.00105|0.04794|0.075071392195943|0.14709965760884|372.33997099757|1613.5650940329|12308.333989916|0.544|0.412|0.14193|68|23|0.0025822610921502|0.046330819112628|55.110000610352|2022-04-24|-0.16038|2008-10-26|0.19068|1991-03-24
2025-03-16 16:41:09|WEEKLY|00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|-18.341336504117|42|0.98627893643081||0|0|0.1689|14.91|-0.00261|24|-0.0026101724660833|24|38.37|-0.00744|0.09418|0.05151789472532|0.19944257522601|137.33003197607|1165.3813711846|439.82299073804|0.55|0.283|0.18788|60|23|0.0021826205719163|0.067116431924883|39.299999237061|1987-03-08|-0.77352|1993-10-17|0.37978|2008-11-02
2025-03-16 16:41:10|WEEKLY|00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|-35.745647929227|3|2.2202159636934|0.0797|-1|1|0.07969|28.41|0.00292|63|0.0029239815003297|63|43.37|0.06342|0.1249|0.075819134144217|0.16841172210524|371.20361329937|1074.146927658|3382.1429445731|0.685|0.389|0.20793|54|32|0.0027208148464164|0.069787683447099|41.470001220703|2022-04-10|-0.26994|2011-08-21|0.23429|1991-01-20
2025-03-16 16:41:11|WEEKLY|00303|8169|/equities/humana-inc|SnP500/R1000VALUE|-322.7935256757|27|22.819526665664|0.2136|-1|1|0.21358|252.88|-0.1587|9|-0.15870442014646|9|37.39|0.02906|0.10406|0.1223895035032|0.20216583502757|1036.4840132097|2762.5880094747|4807.6044463703|0.581|0.419|0.21064|62|21|0.0032845733788396|0.073207747440273|571.29998779297|2022-11-06|-0.6125|1993-03-14|0.28819|2020-03-29
2025-03-16 16:41:12|WEEKLY|00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|-17.298953372532|2|0.90798452108905||0|0|0.02576|14.75|0.28961|66|0.28960823155798|66|35.35|-0.00785|0.0544|0.062621054666398|0.15455634867108|258.53890701069|1816.1241440077|1353.2109677355|0.591|0.409|0.1707|66|24|0.0025048628963153|0.061223804627249|30.889999389648|1999-06-06|-0.31325|2009-01-18|0.93309|2009-05-10
2025-03-16 16:41:13|WEEKLY|00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|152.95610573441|6|5.958418981582|0.0607|1|2|0.02536|171.06|0.25953|53|0.25953362834275|53|37.15|-0.04191|0.01042|0.034709665454575|0.22030909860163|84.57811036116|388.18681696959|2443.7142508371|0.63|0.296|0.20448|27|14|0.0042822817460317|0.06244621031746|175.41000366211|2025-03-09|-0.29191|2008-10-26|0.43661|2008-11-02
2025-03-16 16:41:15|WEEKLY|00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|-92.695545434839|18|3.9859975695304||0|0|0.07534|79.65|0.07672|47|0.076723878014359|47|37.53|-0.01861|0.02704|-0.0093758234063017|0.031033670708164|44.054435120376|157.11204585218|1258.293878134|0.629|0.387|0.15621|62|27|0.0017177901023891|0.050759833617748|157.39999389648|2018-01-21|-0.22538|2000-10-01|0.28787|2020-04-12
2025-03-16 16:41:16|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
2025-03-16 16:41:17|WEEKLY|00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|-275.64574948179|10|12.245505941949||0|0|-0.03904|254.46|-0.0822|21|-0.037651058894819|20|36.48|-0.01261|0.05467|0.061209683876139|0.14950026438513|361.90609061158|1727.0614733033|35839.438648475|0.594|0.391|0.1467|64|22|0.0031783361774744|0.050035136518771|279.12991333008|2024-12-01|-0.25709|1987-10-25|0.19198|2000-03-19
2025-03-16 16:41:18|WEEKLY|00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|-97.210144339311|10|4.9142151866713||0|0|0.05918|81.87|0.25251|60|0.25250587354553|60|37.6|0.01484|0.10336|0.061073088408749|0.14671847022613|197.95447011311|676.688964823|3136.7818405056|0.565|0.339|0.20169|62|24|0.0027812521367521|0.062410021367521|106.0299987793|2024-12-01|-0.76558|2017-05-14|0.2669|2009-07-26
2025-03-16 16:41:19|WEEKLY|00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|50.282614404847|85|3.403561604174||0|0|0.41782|51.41|-0.12087|13|0.16822945954571|55|35.87|-0.02957|0.02659|-0.0041892567286406|0.057781992911909|34.29744932982|152.17171563978|654.07123376759|0.476|0.317|0.18342|63|24|0.0017543686006826|0.059888831058021|63.38468170166|2018-02-04|-0.28164|2009-03-08|0.50868|2009-03-15
2025-03-16 16:41:22|WEEKLY|00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|-18.930807534305|1|1.2444357684743||1|0|0|15.28|-0.13867|23|-0.1386696769947|23|27.54|-0.02259|0.03219|-0.015951625917664|0.055382140605006|11.621128942912|119.64657081332|224.70587212322|0.625|0.411|0.22081|56|26|0.0022090920881971|0.074540363164721|51.099998474121|2000-11-05|-0.29833|2008-10-12|0.35529|2008-11-30
2025-03-16 16:41:23|WEEKLY|00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|-31.886949086023|18|1.7749150784295||0|0|0.02436|26.43|-0.16927|11|-0.16927323994013|11|34.22|-0.00134|0.05847|0.027080123104749|0.071743420736616|130.47254660681|302.07433056734|3432.4676571256|0.588|0.368|0.18601|68|25|0.0025688779863481|0.061407094709898|58.380001068115|1999-12-19|-0.27372|2002-10-20|0.22986|2008-11-02
2025-03-16 16:41:24|WEEKLY|00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|-78.228175918956|5|6.1857867469281||0|0|0.02015|62.25|-0.22797|15|-0.22797426087634|15|39.5|0.15696|0.21255|-0.012842296916067|0.027073211431452|36.559110903307|77.407067965959|253.0487765638|0.708|0.417|0.27535|24|15|0.0027703571428571|0.083271271008403|264.11138916016|2018-01-21|-0.27655|2018-08-05|0.33147|2010-08-08
2025-03-16 16:41:25|WEEKLY|00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|-107.94431294665|13|7.8531048750388||0|0|0.17583|86.62|0.85166|79|0.85165612371502|79|33.45|-0.0083|0.03819|0.027506594917897|0.076169123556991|108.58109661254|220.51235233146|1273.8235340729|0.6|0.425|0.17437|40|23|0.0027867185185185|0.056971414814815|130.24000549316|2024-10-27|-0.21663|2020-03-22|0.24136|2009-01-04
2025-03-16 16:41:26|WEEKLY|00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|-141.07518429046|2|6.2500611758413|0.0199|-1|1|0.01991|122.05|0.03295|56|0.032953597194829|56|32.54|0.0118|0.08171|0.07830023308346|0.17776393535798|639.34959136978|2620.4832968579|27738.637207523|0.611|0.361|0.17978|72|29|0.0037236902730375|0.065503284982935|150.53999328613|2024-11-17|-0.24331|2020-03-22|0.52486|2008-11-30
2025-03-16 16:41:28|WEEKLY|00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|-186.91908953595|1|10.383030964294||0|0|0|149|-0.16124|13|-0.16123950119857|13|35.85|-0.03054|0.05082|0.017863402571256|0.10651445271615|31.71433926448|307.13646583618|9141.1043212198|0.617|0.383|0.21626|60|24|0.003366889818689|0.069724365411437|219.50500488281|2024-02-18|-0.32213|2001-09-23|0.29412|1987-12-20
2025-03-16 16:41:29|WEEKLY|00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|-70.714247203027|4|5.3955823501465||0|0|0.14157|56.33|-0.19622|8|-0.12384577433693|13|36.58|0.08737|0.16506|0.14912398752141|0.23270514926543|1990.7878212565|3023.3097949757|70412.503862661|0.516|0.344|0.16934|64|21|0.0040449872013652|0.058154906143345|82.679901123047|2025-01-12|-0.34841|1999-05-30|0.38095|1986-08-17
2025-03-16 16:41:30|WEEKLY|00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|-119.95984500337|49|7.4398921085074||0|0|-0.01779|111.56|0.0982|20|-0.03181504940974|42|30.05|-0.02898|0.0113|-0.0010151510421087|0.030006833965075|81.783572252039|133.0751296537|319.19884155451|0.579|0.342|0.13269|38|18|0.001425268907563|0.043016260504202|163.07000732422|2023-01-08|-0.14277|2008-10-12|0.12949|2008-11-23
2025-03-16 16:41:31|WEEKLY|00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|75.528734011464|64|4.6766540545236|0.3819|1|1|0.38185|79.65|-0.12926|4|-0.12926336700398|4|38.64|0.07439|0.13792|0.067151285866927|0.11999031084255|275.20737366272|665.37738018504|9956.2500423752|0.542|0.407|0.1934|59|22|0.003121152368758|0.061241131028596|91.136001586914|2025-02-23|-0.53991|2002-06-09|0.32722|2002-06-16
2025-03-16 16:41:32|WEEKLY|00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|-39.214720500944|7|1.1474071388238||0|0|-0.02582|35.76|0.217|44|0.21700121544046|44|35.16|-0.0467|0.05501|-0.07508277328095|0.021150826959497|-15.678972542619|104.704934367|216.99028710459|0.447|0.237|0.2366|38|13|0.0031565722801788|0.087895760059612|244.5|2000-10-22|-0.41333|2000-04-16|0.55464|2001-10-07
2025-03-16 16:41:34|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
2025-03-16 16:41:35|WEEKLY|00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|80.580830399473|51|0.70077623312122|0.4353|1|1|0.43533|82.23|-0.00143|95|-0.00142680631239|95|41.71|0.01526|0.05919|0.055319209664078|0.10662719633124|232.77567447185|470.25198118493|3897.156750958|0.6|0.418|0.1455|55|26|0.0020139931740614|0.044494129692833|87.160003662109|2016-07-24|-0.15295|1986-09-14|0.18895|2024-08-11
2025-03-16 16:41:36|WEEKLY|00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|-18.654191267091|2|1.1213971017461||0|0|0.00318|15.68|0.18986|66|0.18986378400215|66|39.05|0.04696|0.08848|0.088697185010148|0.16317210039009|558.6450055266|1067.0920218491|834.04257153968|0.583|0.367|0.15072|60|27|0.0021157209897611|0.059894411262799|44.880001068115|1998-04-19|-0.45896|2008-10-12|0.49601|2008-11-30
2025-03-16 16:41:37|WEEKLY|00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|128.65891094336|4|5.6323277851084|-0.0044|1|1|-0.00442|139.64|0.00799|33|0.007988935377631|33|32.07|-0.02834|0.0078|0.013777011051045|0.083406687452642|106.22204560612|616.81591767876|6290.0899815333|0.671|0.384|0.13022|73|34|0.0022232209897611|0.041678967576792|160.16000366211|2020-08-16|-0.14542|2001-09-23|0.15561|1982-10-24
2025-03-16 16:41:39|WEEKLY|00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|-23.984728473416|10|1.0449093639822||0|0|0.04986|20.58|-0.09328|19|-0.093283613820144|19|32.02|-0.01133|0.0242|0.033315368718785|0.055340220822197|147.62392502479|210.46614709459|463.51350582166|0.593|0.37|0.15859|54|27|0.0018722439585731|0.053023095512083|53.599998474121|2007-02-25|-0.34609|2008-11-23|0.39254|2020-04-12
2025-03-16 16:41:41|WEEKLY|00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|-30.570158459898|5|1.5145746029438||0|0|-0.02072|27.1|0.44766|46|0.4476553443929|46|33.23|-0.00145|0.03279|-0.0056822188809856|0.038843758737086|81.120190837614|121.85931292303|87.278586303873|0.5|0.364|0.1557|22|10|0.00059590476190476|0.052726965986395|44.709999084473|2015-04-26|-0.29535|2015-12-06|0.18|2016-01-24
2025-03-16 16:41:41|WEEKLY|00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|-150.20564897672|4|12.955216274712||0|0|0.14302|113.31|1.26855|84|1.2685534775948|84|42.33|0.11326|0.17325|0.19757068069577|0.32626723509791|398.59533613708|518.90576393649|1169.3498706438|0.667|0.444|0.20865|18|9|0.0044152156862745|0.069902052287582|170.39999389648|2025-02-02|-0.24773|2020-03-22|0.28789|2020-03-29
2025-03-16 16:41:42|WEEKLY|00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|-15.038852518856|29|1.6296007851957|0.5843|-1|1|0.58432|8.06|-0.26383|37|-0.2638254195463|37|36.61|0.0167|0.0806|-0.052494977071615|0.020822974079617|7.7178727630373|70.743517941342|421.98955813984|0.587|0.348|0.23299|46|23|0.0026345677570093|0.078315829439252|83.279998779297|2018-11-18|-0.36063|2020-03-22|0.7298|2020-04-12
2025-03-16 16:41:43|WEEKLY|00329|8062|/equities/kroger-co|SnP500/R1000VALUE|57.560785905319|27|2.9797380315603|0.1644|1|1|0.16437|65.1|0.02482|15|0.024816949236979|15|38|0.02819|0.11259|0.027661986435315|0.11018095152817|99.413723170875|508.76384738536|6575.7573582837|0.623|0.361|0.18717|61|28|0.0029243472696246|0.058130861774744|68.51000213623|2025-03-16|-0.68138|1988-11-06|0.34316|1988-09-18
2025-03-16 16:41:44|WEEKLY|00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|-227.53286408107|14|11.817810892355|0.0542|-1|1|0.05422|211.06|0.1681|54|0.16809929873414|54|33.3|-0.00842|0.04869|0.018115095185652|0.092147369150357|91.141300976871|532.39277916957|2919.225408047|0.629|0.357|0.18803|70|34|0.0024097568259386|0.059055733788396|279.70999145508|2022-03-13|-0.26701|1990-09-30|0.28345|1999-04-18
2025-03-16 16:41:47|WEEKLY|00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|225.89673021137|33|11.021068827215||0|0|0.01496|239.53|-0.15252|9|-0.1525166872152|9|37.22|0.10426|0.17494|0.19749533156409|0.37165296727056|142.24726315904|449.55239160164|737.01538085937|0.561|0.366|0.16831|41|15|0.0024499807445443|0.061006328626444|272.47219848633|2022-01-02|-0.36235|2002-10-06|0.36337|1997-12-28
2025-03-16 16:41:48|WEEKLY|00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|-11.204821726168|184|0.98160732470778|0.8263|-1|1|0.82626|8.11|0.11089|25|0.061408360083773|16|32.74|0.00859|0.07724|0.06441112586422|0.12762858109718|376.42564582707|894.93017184693|1930.9523594961|0.515|0.348|0.1749|66|21|0.0022172824232082|0.05703962883959|59.159999847412|2021-05-16|-0.2651|2020-03-22|0.31514|2020-04-12
2025-03-16 16:41:51|WEEKLY|00333|7961|/equities/lennar|SnP500/R1000VALUE|-148.26617530624|13|9.5164832651276||0|0|0.10992|118.1|-0.23894|3|0.13978163394821|33|41.64|0.07288|0.16947|0.19552751696598|0.34156565538783|3430.0208218224|8439.364049557|9155.0389121311|0.571|0.357|0.23763|56|21|0.003963912116041|0.08113728668942|186.2282409668|2024-09-22|-0.56371|1997-11-09|0.95251|2008-11-30
2025-03-16 16:41:53|WEEKLY|00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|31.286598384031|66|2.6478516907944|0.2973|1|1|0.29727|36.09|-0.11546|18|-0.11545740565694|18|37.36|0.03324|0.08131|0.045254066240035|0.10874963743163|173.71095798778|540.16335890964|796.68870819136|0.492|0.344|0.18294|61|22|0.0027290699658703|0.065738348976109|86.680000305176|2018-02-04|-0.55679|2008-11-23|1.1588|2008-11-30
2025-03-16 16:41:54|WEEKLY|00335|39152|/equities/lkq|SnP500/R1000VALUE|36.138125894763|3|2.295624574589|-0.0126|1|1|-0.01256|41.66|-0.16366|9|-0.16366425576046|9|41.26|0.06258|0.14772|0.12327088475165|0.26393825479564|145.0738629799|234.4084700432|2215.9574443126|0.444|0.259|0.19616|27|10|0.0038945430107527|0.066327419354839|60.429901123047|2022-01-09|-0.34538|2020-03-22|0.31043|2020-03-29
2025-03-16 16:41:56|WEEKLY|00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|-506.03475460197|20|25.091279245841||0|0|0.14519|466.17|-0.0796|45|-0.079603303772143|45|38.65|0.04864|0.10295|0.11165522577746|0.1974338415906|271.17782137981|641.713961506|1742.6916389822|0.575|0.425|0.14518|40|15|0.0024114952076677|0.048037738019169|618.95001220703|2024-10-27|-0.21714|1999-10-17|0.19628|2020-03-29
2025-03-16 16:41:57|WEEKLY|00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|77.424860948647|84|3.4390723874115||0|0|0.36266|86.42|0.36028|83|0.36028373412155|83|37.07|0.05032|0.10549|0.11286685482844|0.22072891465437|840.8599828517|1607.1757094336|12171.831095878|0.475|0.279|0.14165|61|20|0.0027182209897611|0.046389641638225|88.290000915527|2025-02-16|-0.27136|2008-10-12|0.23134|1982-10-10
2025-03-16 16:41:58|WEEKLY|00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|-273.36821131745|4|13.325734949242||0|0|0.06159|224.44|-0.04359|26|-0.043587830751496|26|30.01|-0.00711|0.07359|0.13453467231211|0.20445137479667|1503.3525273917|3595.0721789254|112219.9995485|0.5|0.372|0.20244|78|25|0.0042725127986348|0.065634953071672|287.01000976562|2024-10-20|-0.31226|2020-03-22|0.31073|2020-03-29
2025-03-16 16:41:59|WEEKLY|00339|7965|/equities/centurylink|SnP500/R1000VALUE|-7.3850714466539|10|0.88699329171806|0.0981|-1|1|0.09815|4.87|2.45959|24|2.4595915720317|24|38.92|0.07521|0.13805|0.15699757518334|0.27810307527463|2050.0005986894|3740.5021862693|463.8095339734|0.633|0.383|0.18889|60|28|0.0019328967576792|0.063782670648464|49.939998626709|2007-06-17|-0.27407|2000-04-30|0.81433|2024-08-11
2025-03-16 16:42:00|WEEKLY|00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|-84.614638989445|22|4.0722176344823||0|0|0.18953|74.15|-0.0239|92|-0.023898489415752|92|41.94|0.07351|0.13376|0.036787427448472|0.07673288980988|124.32610628901|134.97348673294|332.51122898089|0.5|0.278|0.20429|18|6|0.0026948067010309|0.065693698453608|116.44773864746|2018-02-04|-0.34935|2020-03-15|0.27831|2020-04-12
2025-03-16 16:42:02|WEEKLY|00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|-202.70678760149|13|9.8164293022217|0.0733|-1|1|0.07331|175.59|-0.05316|59|-0.053164872031561|59|35.33|0.04464|0.10362|0.13324802192892|0.24154167366409|1902.8999940951|4512.0530754097|35834.69243274|0.606|0.379|0.14198|66|28|0.0032006100682594|0.045864172354949|225.69999694824|2024-12-01|-0.22642|1987-10-25|0.25177|2020-04-12
2025-03-16 16:42:03|WEEKLY|00342|32359|/equities/macerich-co|SnP500/R2000VALUE|-20.692123387557|2|1.4373745833177||0|0|0.0231|16.49|0.31561|65|0.31561354847999|65|35.15|0.02695|0.07563|0.13150467423462|0.12189022845044|593.85844269031|277.30272867029|99.939392552232|0.543|0.37|0.19989|46|18|0.0019041100123609|0.06563760815822|89.555313110352|2016-08-07|-0.45123|2020-03-22|0.86166|2020-04-12
2025-03-16 16:42:04|WEEKLY|00343|8945|/equities/macys|SnP500/R2000VALUE|-18.017322877409|35|1.4571968613152|0.201|-1|1|0.20098|13.08|0.13366|35|0.13365660075725|35|36.8|0.02812|0.1009|0.070708506552735|0.15938899672852|180.6921454938|549.81671640903|167.47759307986|0.609|0.391|0.23405|46|21|0.0021701621308628|0.082966994788651|73.610000610352|2015-07-19|-0.34694|2008-10-12|0.38462|2020-04-12
2025-03-16 16:42:05|WEEKLY|00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|25.397295683188|36|1.5328699349663|0.0535|1|1|0.05351|28.55|-0.20663|14|-0.20662626648087|14|37.59|-0.00926|0.07371|0.079563024123407|0.12543049223884|241.17161933543|459.83639405906|635.85747644594|0.541|0.393|0.21027|61|19|0.0021053608247423|0.070721756872852|41.919998168945|2014-09-07|-0.33675|2020-03-15|0.37079|2020-06-07
2025-03-16 16:42:07|WEEKLY|00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|-164.29595113142|45|10.644098881492||0|0|0.21391|141.15|0.68064|83|0.68064398833111|83|30.55|0.00137|0.07418|0.015994032404796|0.13794686474819|58.173749952548|168.66527940504|758.05578697436|0.591|0.364|0.24671|22|10|0.0043693016759777|0.075764092178771|221.11000061035|2024-04-07|-0.36347|2020-03-15|0.27767|2020-04-12
2025-03-16 16:42:09|WEEKLY|00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|215.58112649935|3|7.7095831012205|0.0038|1|2|-0.02653|231.53|-0.13739|7|0.20240352025196|110|41.09|0.01004|0.06533|0.096538997197766|0.16082995022829|408.92210499018|630.93098430936|9261.1999511719|0.491|0.333|0.1534|57|19|0.0025269880546075|0.046644684300341|241.84280395508|2025-03-09|-0.36494|2004-10-17|0.26583|2000-03-19
2025-03-16 16:42:10|WEEKLY|00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|-562.41337264865|4|31.870289051828||0|0|0.02529|477.45|-0.14356|19|0.13400681137129|28|35.17|0.00047|0.06835|0.073045065750848|0.1633580851739|185.6345681795|656.15506852418|1939.2769940373|0.543|0.391|0.17489|46|14|0.0028003146206046|0.062714756323257|633.22998046875|2024-11-10|-0.23529|2008-10-05|0.38583|2008-11-30
2025-03-16 16:42:13|WEEKLY|00348|8184|/equities/masco-corp|SnP500/R1000VALUE|-82.80500205426|12|3.9653423720934|0.0397|-1|1|0.03974|70.31|-0.05462|22|-0.054615828201592|22|40.22|0.03963|0.1098|0.089698709015657|0.17621168480104|391.36366595853|990.06278613362|2846.5585726392|0.552|0.345|0.19158|58|24|0.002581497440273|0.065466390784983|86.699996948242|2024-10-20|-0.25936|2020-03-22|0.30321|2009-03-15
2025-03-16 16:42:14|WEEKLY|00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|507.74804649231|27|22.725180634987||0|0|0.06948|527.64|-0.12099|9|0.045652137068694|29|38.2|0.10115|0.15491|0.22257713671072|0.5232313351132|661.66666235675|2940.8465109856|11751.448586757|0.72|0.4|0.18278|25|13|0.0057633129459735|0.058491834862385|582.22998046875|2025-03-09|-0.21699|2020-03-22|0.23278|2006-11-05
2025-03-16 16:42:15|WEEKLY|00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|17.83530278341|34|1.2646434575248|0.0303|1|1|0.03026|19.75|-0.04015|39|-0.10530182273011|15|39.08|0.00896|0.0879|0.072818318114223|0.11636592371146|234.00943018223|317.26823333032|982.58706933865|0.627|0.373|0.2498|59|29|0.0024785976913211|0.075600337751176|48.479999542236|2013-05-19|-0.40495|1982-12-12|0.32117|1984-01-08
2025-03-16 16:42:18|WEEKLY|00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|73.164685686041|3|3.7605945230694||0|0|-0.0276|80.33|-0.1168|15|0.0077317890865374|33|32.99|-0.01949|0.03199|0.02085982528653|0.087700525002031|91.865044850737|374.49236794085|10855.405512946|0.563|0.338|0.14767|71|27|0.002620021331058|0.046058873720136|107.34999847412|2022-03-13|-0.32353|1980-09-07|0.22|1980-12-21
2025-03-16 16:42:19|WEEKLY|00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|561.28076929097|19|29.096412677748|0.1225|1|2|0.06106|650.43|-0.13277|13|2.1661012766871|196|34.78|0.07157|0.11596|0.1292086768689|0.25131668965703|777.11952358997|2409.5141732845|3956.3866882384|0.778|0.467|0.18162|45|28|0.0033548704990524|0.058071073910297|663.61499023438|2025-03-16|-0.43775|1999-05-02|0.21801|2000-06-11
2025-03-16 16:42:20|WEEKLY|00353|7857|/equities/medtronic|SnP500/R1000VALUE|82.758889330127|8|3.9119484505956|0.0473|1|2|0.03193|93.07|-0.06643|17|-0.066430383926317|17|34.88|0.02812|0.08514|0.1223900000992|0.21690129917788|712.08922795133|2049.7314324135|18613.999938965|0.612|0.403|0.16573|67|29|0.0030143088737201|0.055041365187713|135.88999938965|2021-09-12|-0.21277|1993-04-11|0.24146|1998-10-18
2025-03-16 16:42:21|WEEKLY|00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|75.868943852518|85|4.203284663011|0.2657|1|1|0.2657|80.41|-0.14712|19|-0.14711509996343|19|36.88|-0.03165|0.01251|-0.048300652424899|-0.024032963713677|32.355568085459|64.935052174359|589.08429237573|0.576|0.364|0.18264|33|17|0.0027115757109915|0.062889677171407|89.050003051758|2024-12-01|-0.3433|2008-11-23|0.55616|2008-11-30
2025-03-16 16:42:22|WEEKLY|00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|-1448.8123833333|18|85.141199469776||0|0|-0.04296|1230.25|-0.01552|47|-0.015519314492326|47|35.23|-0.00452|0.05612|0.060293506474525|0.22045617448886|178.15564653135|1108.1908505699|8267.8090761979|0.625|0.35|0.17711|40|16|0.0039804417952314|0.059141746143057|1714.75|2022-01-02|-0.21591|2000-04-30|0.33918|2009-05-03
2025-03-16 16:42:24|WEEKLY|00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|-40.179566773442|33|3.1115924248126||0|0|0.10485|31.76|-0.20054|32|-0.20054081369261|32|36.17|0.01858|0.1041|0.062300264967379|0.11374616258839|192.01917256401|373.16326158065|1154.9090992321|0.519|0.385|0.25418|52|22|0.0036461212754835|0.087279027705175|100.5|2007-10-14|-0.43143|2009-03-08|0.77387|2009-03-15
2025-03-16 16:42:25|WEEKLY|00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|148.57360401966|38|7.5383207106073||0|0|0.14515|163.31|0.45992|64|0.45991679701348|64|38.71|0.01517|0.04077|0.051383643927331|0.13364547815145|245.40648208794|407.87471639612|755.36536179147|0.61|0.317|0.12572|41|22|0.001840960591133|0.045628805418719|231.63000488281|2022-01-02|-0.30556|2020-03-22|0.41067|2008-11-30
2025-03-16 16:42:26|WEEKLY|00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|-140.51566962907|14|8.7818892151412||0|0|0.1057|114.3|0.28017|52|0.2801747818125|52|30.46|0.00525|0.07372|0.080859028725248|0.10747185839542|374.23439758069|355.04474313884|1685.8407008071|0.607|0.411|0.22765|56|28|0.0033697905759162|0.075245049447353|286.85000610352|2017-12-10|-0.392|2020-03-22|0.41929|2020-04-12
2025-03-16 16:42:27|WEEKLY|00359|8063|/equities/molson-coors|SnP500/R1000VALUE|-62.624483950854|10|3.5232774650671|-0.1369|-1|1|-0.13692|59.62|-0.11954|9|-0.11954336102106|9|29.94|-0.05943|0.00598|-0.034599534095342|0.003858273607246|6.4777111983656|71.452361268803|1036.8695466415|0.654|0.41|0.1771|78|35|0.0019278412969283|0.059006279863481|112.19000244141|2016-10-16|-0.21092|1992-12-13|0.2467|1982-11-07
2025-03-16 16:42:28|WEEKLY|00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|-521.66807578393|1|24.891606722898||1|0|0|446.84|0.25281|69|0.25281066396244|69|35.47|0.016|0.07805|0.10370818939762|0.18549396457187|434.0695622016|1007.6321451779|3647.673439493|0.639|0.472|0.18808|36|16|0.0038526311667972|0.058721409553641|531.92999267578|2025-02-16|-0.24089|2008-05-25|0.32711|2008-11-02
2025-03-16 16:42:30|WEEKLY|00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|-137.68496804276|1|8.3124901613889||1|0|0|115.34|0.36029|65|0.36028605447488|65|36.35|0.03732|0.08591|0.071217255717999|0.20129355506742|138.4357705868|790.4388585064|1666.7629344834|0.543|0.326|0.20028|46|22|0.0035653409090909|0.07517365430622|142.0299987793|2025-02-09|-0.59532|2008-10-12|0.9876|2008-10-19
2025-03-16 16:42:31|WEEKLY|00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|-29.643614535969|145|2.1113578291895|0.5121|-1|1|0.51205|25.9|2.10413|96|2.1041303338848|96|45.95|0.40945|0.48128|0.86725272714111|1.616810211355|4372.1752518554|2686.1804699801|172.20744470892|0.5|0.25|0.23866|20|10|0.0025129915333961|0.086871025399812|163.25|2008-06-22|-0.46246|2008-10-05|0.41865|2008-11-02
2025-03-16 16:42:31|WEEKLY|00363|276|/equities/motorola-inc|SnP500/R1000VALUE|-474.29485058989|5|20.339112997736|0.0461|-1|1|0.04606|417.96|0.66631|117|0.66631174633108|117|34.41|0.00613|0.07551|0.021254303338113|0.11920337477185|52.822235493727|582.60990297699|8477.8905884045|0.559|0.353|0.21169|68|27|0.0032162755972696|0.069247465870307|507.82000732422|2024-11-17|-0.32225|1987-10-25|0.31422|2008-11-30
2025-03-16 16:42:33|WEEKLY|00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|-84.488761762802|1|3.8862533105824||1|0|0|73.26|0.32477|68|0.32477401712392|68|37|0.09009|0.1654|0.21913493418415|0.4251976394735|618.78356615463|1763.7396178022|1465.2000427246|0.656|0.406|0.21991|32|16|0.0035903800675676|0.06502366554054|84.150001525879|2025-02-09|-0.3|2002-07-21|0.32895|2004-12-19
2025-03-16 16:42:34|WEEKLY|00365|101919|/equities/navient-cor|SnP500/R2000VALUE|-16.116588980177|12|0.94715741460733|-0.0322|-1|1|-0.03218|13.47|-0.22918|17|-0.22917897486716|17|31|-0.02224|0.03199|-0.03740969020894|0.00038598560371646|43.416036387789|71.481084508543|79.281933187115|0.667|0.5|0.2117|18|10|0.001185992970123|0.074130931458699|23.799999237061|2021-09-19|-0.30796|2020-03-22|0.37169|2020-04-12
2025-03-16 16:42:36|WEEKLY|00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|-119.08889619891|28|9.191298936421||0|0|0.19443|91.98|0.46639|71|0.46639130558412|71|34.05|0.33151|0.64511|-0.01977625685044|0.024449576940351|23.359829935033|64.40547582804|5442.6035646539|0.568|0.364|0.27069|44|18|0.0053842950819672|0.097594786885246|152.75|2000-10-22|-0.36978|2000-04-16|0.61643|2000-12-10
2025-03-16 16:42:37|WEEKLY|00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|-9.2016944469105|6|0.8940083617297||0|0|0.08135|6.55|-0.33062|10|-0.33061595180973|10|35.44|0.04319|0.12319|0.11522209019734|0.22168458155529|485.07725350159|1682.0925010294|1364.5834035706|0.561|0.364|0.20375|66|25|0.0023010836177474|0.063720516211604|55.450000762939|2016-08-21|-0.28414|2025-02-09|0.39002|2024-07-28
2025-03-16 16:42:38|WEEKLY|00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|-46.66321203327|20|3.2174890078201||0|0|-0.02165|46.24|0.14149|30|0.14148793391578|30|34.19|-0.01388|0.06665|-0.019025416488441|0.018493165611563|22.163140057798|113.96593600463|333.14121972058|0.588|0.412|0.22003|68|25|0.0019307593856655|0.072690456484642|86.370002746582|2022-04-24|-0.35338|1987-10-11|0.38467|1998-09-06
2025-03-16 16:42:39|WEEKLY|00369|13065|/equities/news-corporation|SnP500/R1000VALUE|29.794752209602|89|1.5786367392302|0.556|1|1|0.556|30.98|0.09586|67|-0.072982947494889|36|34.93|-0.03044|0.01635|-0.013736649105294|-0.041487626798261|87.653585371543|83.241553581002|196.07594410286|0.467|0.267|0.18139|15|6|0.0018812581699346|0.055148382352941|35.25|2025-02-23|-0.17908|2020-03-22|0.17597|2020-04-12
2025-03-16 16:42:39|WEEKLY|00370|13795|/equities/news-corp.|SnP500/R1000VALUE|25.892919960607|88|1.3246069635751||0|0|0.33498|26.98|0.13484|67|0.80408166379345|64|35|-0.02279|0.02063|0.059663186629527|0.087191336578551|126.52670119881|116.85635994986|172.72727106214|0.6|0.333|0.1925|15|9|0.0016607516339869|0.05655204248366|30.690000534058|2025-02-23|-0.15795|2020-03-01|0.16015|2020-04-12
2025-03-16 16:42:41|WEEKLY|00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|-80.435985529508|14|3.8858555628083|0.001|-1|1|0.00095|73.55|0.13996|33|0.13995864242706|33|43.17|0.01899|0.05841|0.020774620558318|0.072937285127248|149.2306857846|384.80434785687|4807.189831837|0.685|0.407|0.12768|54|29|0.0020647866894198|0.040109637372014|93.730003356934|2022-01-02|-0.23388|2008-10-12|0.20965|2020-03-29
2025-03-16 16:42:43|WEEKLY|00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE|25.67423808582|31|0.76858715213893||0|0|0.14484|27.98|-0.03166|33|0.13995864242706|33|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
2025-03-16 16:42:43|WEEKLY|00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|35.964697274523|51|1.6061817831811||0|0|0.42733|39.48|0.04059|61|0.04059324645244|61|50.98|0.05178|0.09455|0.094518531961739|0.1459404291815|517.19908007739|711.83221789989|1435.6363469904|0.533|0.378|0.137|45|16|0.0016063139931741|0.043366604095563|41.444999694824|2025-03-09|-0.21993|2008-10-12|0.18186|2020-04-12
2025-03-16 16:42:45|WEEKLY|00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|22.311792986982|60|0.66356892804528||0|0|0.21987|24.19|0.09719|75|0.49142208593545|40|36.27|-0.01273|0.10217|0.12702820504133|0.1912121335356|1374.2007527702|1838.3909430257|4479.6295505247|0.587|0.397|0.24183|63|19|0.0034482380546075|0.080998976109215|77.660003662109|2015-03-29|-0.33485|2008-11-23|0.63372|2020-04-12
2025-03-16 16:42:46|WEEKLY|00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|-270.77091514286|13|12.913505724208|0.0079|-1|1|0.0079|232.3|-0.05434|16|-0.05434117550084|16|33.64|-0.03679|0.02059|0.042431204781263|0.083829215755122|209.54290611315|391.41910463583|5050.0001710394|0.576|0.379|0.1857|66|26|0.0025377419354839|0.056103355734767|299.19500732422|2022-01-02|-0.19677|2008-10-05|0.20394|2000-03-19
2025-03-16 16:42:48|WEEKLY|00376|6419|/equities/northern-trust|SnP500/R1000VALUE|-115.90384984611|1|5.8651906225244||1|0|0|97.88|0.27151|67|0.27150631855047|67|38.98|0.08755|0.13542|0.15595177548606|0.25696240076381|3422.3664207671|4855.7475012948|12234.999474362|0.633|0.4|0.13466|60|20|0.0027613125267208|0.049616062419838|135.14999389648|2022-01-16|-0.19862|2008-10-05|0.23955|2009-03-15
2025-03-16 16:42:49|WEEKLY|00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|-511.28184980846|15|25.269234727454||0|0|-0.02382|484.93|-0.01385|19|-0.013845500865078|19|32.36|0.00907|0.0681|-0.024256430908205|0.01610105383019|15.474705023776|96.711168168455|6977.4101580451|0.653|0.417|0.16834|72|35|0.0026053626279863|0.05206343003413|556.27001953125|2022-10-30|-0.2634|2008-10-12|0.23674|1997-07-06
2025-03-16 16:42:50|WEEKLY|00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|-31.086063260255|10|1.4436197328165||0|0|-0.00483|27.03|0.12752|34|0.12752384169544|34|29.85|-0.04366|0.05479|0.023366711724422|0.083117696146783|13.371491015453|178.65977971595|4660.3450800732|0.645|0.403|0.26541|62|26|0.0041753494623656|0.085899903225806|31.719999313354|2024-12-08|-0.40566|1992-10-11|0.4127|1992-10-18
2025-03-16 16:42:52|WEEKLY|00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|-26.426079171943|2|2.5895263016382||0|0|0.04337|19.19|-0.04611|21|-0.046109328996793|21|28.77|-0.11378|-0.04159|-0.079772117108146|-0.047067555931771|26.9348829017|57.311803348067|77.410245362427|0.636|0.409|0.23895|22|7|0.0025198264984227|0.092851451104101|64.269996643066|2015-11-08|-0.59041|2020-03-15|0.54965|2020-04-12
2025-03-16 16:42:52|WEEKLY|00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|-17.642956371|58|1.1342894427921||0|0|0.1686|14.3|-0.17231|20|-0.15933826114202|21|30.93|-0.03817|0.02548|-5.7817808669295E-5|0.099187254972045|28.710620962392|208.76514086618|288.30645324102|0.522|0.326|0.26051|46|19|0.0030051756756757|0.092815087837838|86.550003051758|2014-09-07|-0.43222|2008-10-12|0.42918|1998-10-25
2025-03-16 16:42:54|WEEKLY|00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|86.95292351722|87|11.229547332816|1.4971|1|1|1.49712|95.39|-0.27737|6|-0.27736735835064|6|31.03|-0.0401|0.03595|0.019612069293782|0.12296624375793|55.529731720602|255.14052734369|942.58893743435|0.606|0.364|0.21536|33|15|0.0033625045045045|0.069358342342342|117.26000213623|2025-03-02|-0.30349|2008-10-12|0.43103|2017-07-16
2025-03-16 16:42:55|WEEKLY|00382|8128|/equities/nucor|SnP500/R1000VALUE|-149.52055125651|46|9.8547874737709|0.2405|-1|1|0.24051|132.09|0.16576|75|0.16576174892987|75|37.08|0.03328|0.10446|0.10754725425282|0.24296911026237|569.29793346605|3975.8407904748|16934.615536272|0.629|0.387|0.21119|62|30|0.0033566083617747|0.067257363481229|203|2024-04-14|-0.21664|2008-10-05|0.26167|2008-11-30
2025-03-16 16:42:56|WEEKLY|00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|-54.741729585902|41|2.9659344253859||0|0|0.21772|46.53|-0.01969|27|-0.019693019181457|27|42.67|0.02779|0.07573|0.034144188806124|0.081651556343529|113.31237947074|243.96804398145|424.1567697965|0.537|0.37|0.18455|54|23|0.0017528242320819|0.063462372013652|113.08000183105|2011-05-08|-0.4691|2020-03-15|0.60541|2020-06-07
2025-03-16 16:42:58|WEEKLY|00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|-95.768832934069|14|5.066970375826|0.1051|-1|1|0.10507|80.83|0.06913|52|0.069134936589032|52|35.32|0.00439|0.06042|0.055472591753106|0.13073229122121|385.29641180885|1355.1164051254|5613.1943485527|0.636|0.394|0.1648|66|30|0.0024859001706485|0.051876783276451|107|2024-11-10|-0.24271|2002-06-16|0.20678|2020-11-15
2025-03-16 16:42:59|WEEKLY|00385|13858|/equities/oneok|SnP500/R1000VALUE|-112.51214816987|7|6.6123829776023||0|0|0.00762|96.43|0.40582|68|0.40581588986916|68|38.55|0.03353|0.10088|0.079621271356939|0.1388285618748|374.58874941708|744.72003849641|2253.0372798625|0.45|0.317|0.16771|60|17|0.0023777145321259|0.057318413109099|118.06999969482|2024-11-24|-0.49812|2020-03-15|0.31238|2020-04-12
2025-03-16 16:43:01|WEEKLY|00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|-189.46999446483|10|14.786664618159||0|0|0.03385|149.27|0.28393|43|0.28393322232366|43|40.52|0.20254|0.29382|0.54198483563716|0.80906914578279|12044.416708569|32043.734352841|213242.86233851|0.48|0.34|0.23035|50|18|0.0056112334152334|0.081262668304668|198.30990600586|2024-12-15|-0.31579|1987-10-25|0.38547|1999-06-20
2025-03-16 16:43:02|WEEKLY|00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|-229.85890719367|7|10.576636463645||0|0|0.07458|196.8|-0.0592|17|-0.059203936638051|17|46.61|0.06596|0.12735|0.10025785281477|0.14153897481649|211.84932358266|191.5093827775|1640.0000254313|0.464|0.286|0.17913|28|9|0.0029750800915332|0.058504790236461|250.82000732422|2024-12-01|-0.2284|2008-12-07|0.21977|2008-11-30
2025-03-16 16:43:03|WEEKLY|00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|-713.87639010243|1|35.974452516067||0|0|0|607.88|-0.26143|7|0.66089216925967|92|32.56|-0.01721|0.0524|0.0048287296194928|0.079159269765764|40.221910346716|357.48614088274|17670.930080565|0.625|0.375|0.1837|72|30|0.0031497653583618|0.059634381399318|718.44000244141|2025-02-02|-0.27003|2020-03-22|0.25352|2020-04-12
2025-03-16 16:43:04|WEEKLY|00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|29.072994155493|14|0.6923354722371|0.2481|1|2|0.00193|31.14|-0.06872|11|-0.068721882838566|11|38.88|-0.0527|0.02913|0.031515091686221|0.086508506415142|90.023051642414|232.02857117471|1605.1545603697|0.558|0.419|0.19892|43|19|0.0026818278931751|0.064013109792285|53.849998474121|2005-05-29|-0.22474|2018-03-04|0.35602|2024-12-15
2025-03-16 16:43:05|WEEKLY|00390|32370|/equities/pentair|SnP500/R1000VALUE|-100.70357040645|4|4.919523570541||0|0|0.07381|86.08|0.31031|62|0.31030596421165|62|27.87|-0.02973|0.02246|-0.006167512488199|0.071620268534863|27.124393885127|410.06310282998|11955.555334798|0.607|0.357|0.18106|84|40|0.0029785708191126|0.056532636518771|110.70999908447|2024-12-01|-0.33594|2020-03-22|0.25862|2020-03-29
2025-03-16 16:43:07|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
2025-03-16 16:43:08|WEEKLY|00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|106.87994882129|64|7.8613361086204||0|0|0.02379|111.91|0.34107|94|0.056838872572325|33|32.13|-0.00728|0.04776|0.038879375525879|0.094018610357074|191.96843371427|781.7476703377|3197.4286760603|0.662|0.451|0.19112|71|34|0.002567662116041|0.063089697098976|203.16000366211|2022-01-02|-0.35535|2002-08-18|0.46|2002-11-03
2025-03-16 16:43:09|WEEKLY|00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|23.771169545639|3|1.9306896627327|-0.06|1|1|-0.06|27.26|0.10078|75|-0.22199345735446|8|42.24|0.0561|0.10137|0.13734521300893|0.27309697134246|311.90722599544|621.70478702114|237.04348025115|0.585|0.341|0.21506|41|22|0.001669354094579|0.071624786620531|215.72999572754|2015-04-12|-0.35024|2018-12-23|0.2428|2007-11-04
2025-03-16 16:43:10|WEEKLY|00394|7989|/equities/pfizer|SnP500/R1000VALUE|-28.938557325728|18|1.182926832878||0|0|-0.0371|25.72|-0.17251|17|-0.17250584567048|17|37.53|0.06582|0.10263|0.12597267104557|0.22545507140944|337.10614232361|761.40275089021|3384.2104784339|0.677|0.419|0.15738|62|35|0.0021475042662116|0.052049052901024|61.709999084473|2021-12-26|-0.20322|2008-10-12|0.14228|1999-07-04
2025-03-16 16:43:11|WEEKLY|00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|-18.773856464159|10|1.0414370596219||0|0|0.02271|16.78|0.35698|122|0.35698255515015|122|41.7|0.02133|0.06548|0.00080655601102753|-0.0033320877846005|47.472204131965|56.910600112818|150.89928830338|0.607|0.339|0.17923|56|27|0.0014324616040956|0.053545153583618|71.569999694824|2017-09-17|-0.58897|2019-01-20|0.62794|2019-01-27
2025-03-16 16:43:14|WEEKLY|00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|136.95376082456|45|6.3195243722914|0.524|1|1|0.52398|151.88|-0.09818|59|-0.098859779331258|16|31.19|-0.05749|-0.00293|-0.025855142373975|-0.0052909794286028|56.085518620257|89.914948743695|309.01322516306|0.667|0.407|0.12901|27|14|0.0018220541760722|0.044047381489842|159.50999450684|2025-03-09|-0.23157|2020-03-22|0.13194|2020-03-29
2025-03-16 16:43:14|WEEKLY|00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|-135.13613295004|43|8.0167422505786|0.1118|-1|1|0.11179|126.73|-0.23753|18|0.025203942092401|37|28.73|-0.01114|0.02836|0.00093135243240047|0.075895245152737|79.984083936671|144.20351976561|342.51352258631|0.455|0.318|0.20542|22|8|0.0028301335311573|0.062297477744807|174.08000183105|2024-04-07|-0.21558|2020-03-15|0.25878|2020-11-15
2025-03-16 16:43:15|WEEKLY|00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|82.119505198484|3|3.5295332179914|0.0126|1|1|0.01264|93.71|0.05852|35|0.058518959055812|35|38.39|0.01085|0.06415|0.036945667048307|0.06092256791285|190.81887894455|265.69552531519|563.83871451595|0.541|0.361|0.14805|61|22|0.0014436945392491|0.044453284982935|105.51000213623|2020-02-23|-0.1964|2020-03-22|1.09524|1989-12-10
2025-03-16 16:43:16|WEEKLY|00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|245.92877830162|36|9.3376142457521||0|0|0.1157|269.62|-0.11108|60|0.96140320314858|109|41.21|0.0746|0.18278|0.063184605438171|0.1560608023832|106.82525283394|364.58905587759|728.70268950591|0.636|0.455|0.252|33|12|0.0032460573476703|0.083210258064516|288.45999145508|2022-06-05|-0.33902|2008-10-12|0.2818|1999-05-02
2025-03-16 16:43:17|WEEKLY|00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|-203.07505045991|2|9.9533488308749||0|0|0.03771|172.99|0.33986|66|0.33985731300436|66|38.95|0.04681|0.10714|0.17151119959133|0.21804544863495|4150.457409665|3626.1225686247|6602.672253791|0.533|0.4|0.15925|60|20|0.0027277288280582|0.054028669803251|228.14250183105|2022-01-16|-0.32297|2009-03-08|0.5208|2009-03-15
2025-03-16 16:43:19|WEEKLY|00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|-130.11871643883|48|5.9511048913649||0|0|0.13316|113.47|-0.09162|46|-0.091624191926|46|31.9|-0.00668|0.04951|-0.01991644322703|0.020196580592244|30.944593195141|120.47519267919|6558.9595358197|0.542|0.333|0.15685|72|30|0.0025072397610922|0.052604364334471|182.9700012207|2021-06-13|-0.2|1987-10-25|0.23922|1981-03-01
2025-03-16 16:43:20|WEEKLY|00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|31.404431064875|69|1.2449782073629|0.3261|1|1|0.32611|34.89|-0.10195|15|-0.10195003725301|15|42.94|-0.00048|0.0453|0.044087331438664|0.10230790848282|181.54369330397|422.14112692892|819.01402617545|0.434|0.321|0.12635|53|13|0.001375388225256|0.041150541808874|51.240001678467|2008-01-13|-0.28264|2020-03-22|0.29232|2020-03-29
2025-03-16 16:43:22|WEEKLY|00403|8267|/equities/principal-fin|SnP500/R1000VALUE|75.134674245844|3|4.2787631138393|-0.0703|1|1|-0.07031|82.78|-0.12837|11|-0.083401010352014|11|32.92|-0.0694|-0.00153|-0.049131353740246|-0.014499587670427|13.220820421852|39.8752882802|385.02325013626|0.649|0.432|0.22105|37|20|0.0028589016393443|0.065759016393443|96.169998168945|2022-11-13|-0.44017|2008-10-12|0.53467|2009-05-10
2025-03-16 16:43:23|WEEKLY|00404|7968|/equities/the-progressive|SnP500/R1000VALUE|245.39118015274|75|12.277041400954|0.9656|1|2|0.83085|283.69|0.15348|81|0.15348149052373|81|24.41|-0.01414|0.03875|0.025081415495125|0.083301138106176|149.34780717558|1253.5323495493|472816.68130392|0.645|0.441|0.15377|93|37|0.0044430119453925|0.049868067406143|287.48999023438|2025-03-09|-0.22727|1982-10-31|0.26131|2000-03-19
2025-03-16 16:43:24|WEEKLY|00405|7923|/equities/prologis|SnP500/R1000VALUE|106.07634017202|3|5.9568125844019||0|0|-0.09708|111.89|-0.12489|20|-0.12489433456501|20|29.04|-0.05474|-0.00395|-0.038156413123498|0.00078192771188542|28.999684581511|83.916447342571|486.47825821586|0.49|0.347|0.15316|49|17|0.0021356561403509|0.05454221754386|174.53999328613|2022-04-24|-0.34532|2008-11-16|0.53339|2008-11-30
2025-03-16 16:43:26|WEEKLY|00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|-124.42169619369|5|5.8297324206006|0.0275|-1|1|0.02752|108.49|-0.15545|11|0.11723578284126|46|31.82|-0.04414|0.02248|-0.044308804779523|0.018812580047356|24.38294130974|95.528607671698|365.53233405746|0.579|0.342|0.20222|38|17|0.0026403627370157|0.063362159934048|130.55149841309|2024-12-01|-0.3542|2008-11-23|0.64851|2009-03-15
2025-03-16 16:43:27|WEEKLY|00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|-91.903245289115|3|4.2110816104503|-0.0047|-1|1|-0.00468|81.53|0.27614|69|0.27614406873966|69|37.77|-0.02641|0.01105|-0.0028956659361152|0.040007147760429|54.215701576641|204.17865495623|1340.9539441178|0.661|0.419|0.13822|62|31|0.0015786988054608|0.043949424061433|95.220001220703|2024-12-01|-0.23273|2008-10-12|0.19364|2020-04-12
2025-03-16 16:43:28|WEEKLY|00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|-337.98166574373|14|15.275763256215|0.0614|-1|1|0.06136|298.13|-0.19786|15|-0.086302703134164|18|47.88|0.05845|0.09127|0.10768407551462|0.19734968705754|767.30999493562|1513.5705053985|2039.1929358173|0.625|0.396|0.15155|48|24|0.0018751492860234|0.049592929467763|405.30758666992|2022-04-24|-0.20513|1990-03-04|0.16483|2008-11-30
2025-03-16 16:43:29|WEEKLY|00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|-126.75800292238|14|8.0187248149213|0.1307|-1|1|0.13072|102.94|0.36619|56|0.36619110813286|56|37.6|0.14557|0.24562|0.11984552840901|0.2374716381173|452.2840675071|3257.3951938769|57188.887972743|0.613|0.387|0.26428|62|28|0.0046785281569966|0.084978476962457|149.4700012207|2024-10-27|-0.35244|2020-03-22|0.49579|2008-11-30
2025-03-16 16:43:30|WEEKLY|00410|32533|/equities/pvh|SnP500/R1000VALUE|-89.277095527273|50|7.1090322238942|0.4128|-1|1|0.41276|63.81|0.6051|70|0.60509856193245|70|31.88|0.02834|0.09533|0.064455073083451|0.13791130091956|183.25657275381|828.43731850269|5317.4999031424|0.667|0.417|0.23486|72|35|0.0034416296928328|0.075889581911263|169.2200012207|2018-06-17|-0.37286|2020-03-22|0.59761|2020-04-12
2025-03-16 16:43:32|WEEKLY|00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|69.25589826462|8|6.8524385395818||0|0|-0.19732|71.39|-0.14067|10|-0.14066608537636|10|28.25|0.26526|0.52781|0.54108080642975|0.96801321256217|158.5005572102|816.85332367227|936.87664648056|0.588|0.353|0.33536|51|24|0.0056869682320442|0.1184039019337|369|2000-03-12|-0.39583|2000-10-22|0.904|2001-04-15
2025-03-16 16:43:33|WEEKLY|00412|19695|/equities/quanta-services|SnP500/R1000VALUE|-329.06064973501|5|27.480218205942|0.0863|-1|1|0.08632|260.81|0.42189|61|0.42189103995854|61|37.08|0.04386|0.14464|0.14628368662991|0.30786059315617|43.13801977301|733.98239467104|3477.4666341146|0.553|0.342|0.26616|38|14|0.0049719108280255|0.086353121019108|365.88000488281|2025-01-26|-0.65653|2002-07-07|0.44348|2003-05-11
2025-03-16 16:43:34|WEEKLY|00413|8198|/equities/quest-diag|SnP500/R1000VALUE|154.16292801922|44|7.6580596057081||0|0|0.17888|170.16|-0.08842|5|-0.088419774270168|5|30.43|-0.03009|0.03791|0.057941166855576|0.11810174811313|114.67161749399|238.55758043214|4574.1936116511|0.617|0.426|0.17914|47|19|0.003436205023761|0.053685566870333|178.86999511719|2025-03-16|-0.22249|2020-03-22|0.32079|2000-07-16
2025-03-16 16:43:35|WEEKLY|00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|-284.70265120883|1|20.498384855255||1|0|0|220.31|0.64866|67|0.6486566602448|67|34.48|-0.03743|0.05405|0.067380704950789|0.12116567593872|156.81435131734|308.45675842398|680.38909910826|0.429|0.357|0.22294|42|13|0.0026768301104972|0.073356643646409|289.32998657227|2025-02-09|-0.22444|2016-02-07|0.3182|2020-04-12
2025-03-16 16:43:36|WEEKLY|00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|33.993895053527|17|2.7315067504606|0.091|1|2|0.07279|38.32|-0.14856|18|-0.14856201239238|18|52.93|0.24483|0.37966|-0.022195058625776|0.1130204106272|0.7048457327836|12.426121450969|510.93332926432|0.537|0.341|0.39708|41|17|0.0042614409881061|0.12156497712717|95.410003662109|2014-04-27|-0.66667|1990-04-15|0.73967|1998-10-25
2025-03-16 16:43:38|WEEKLY|00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|-167.05700008945|2|8.98900125052||0|0|0.00684|142.39|0.1205|21|0.12049950035215|21|33.98|0.03256|0.098|0.17773661669129|0.29935558809298|7425.197730419|19931.371662365|29059.182983337|0.563|0.375|0.2029|64|23|0.0039112132352941|0.066494894301471|174.32000732422|2025-02-02|-0.26829|2008-10-26|0.53725|2008-11-30
2025-03-16 16:43:39|WEEKLY|00417|8235|/equities/united-tech|SnP500/R1000VALUE|115.07739042016|65|5.5013917672962|0.5618|1|1|0.56182|129.99|-0.10393|35|-0.10392946297266|35|37.38|0.0142|0.06143|0.046227363084715|0.11301714491762|190.96767601574|478.66494675034|8666.0003662109|0.525|0.328|0.14784|61|22|0.0026024957337884|0.051059931740614|135.35600280762|2025-03-09|-0.36168|2001-09-23|0.29601|2020-04-12
2025-03-16 16:43:40|WEEKLY|00418|39285|/equities/realty-income|SnP500/R1000VALUE|-59.205209023062|18|2.6066597287814|-0.0027|-1|1|-0.00265|56.69|0.01909|48|0.019089425256068|48|32.69|-0.04438|-0.00252|-0.012677622277015|0.032218163354332|53.344784807697|134.5132501413|657.65660532874|0.563|0.333|0.13749|48|21|0.00176210592686|0.046198480453972|82.234916687012|2020-02-23|-0.34066|2020-03-22|0.3|2020-04-12
2025-03-16 16:43:41|WEEKLY|00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|67.765814374287|35|3.2925360696427||0|0|0.07519|71.07|-0.13011|14|-0.11713205013635|36|34.11|-0.04091|0.0027|-0.0080783057506754|0.0090493021971083|56.500810515846|86.308471647642|369.19480360948|0.511|0.362|0.15255|47|19|0.0016207941356139|0.04951781918143|93.48999786377|2007-02-11|-0.36109|2020-03-22|0.36721|2020-04-12
2025-03-16 16:43:42|WEEKLY|00420|7945|/equities/regions-fin|SnP500/R1000VALUE|-25.121471583409|12|1.2571570673132|0.0973|-1|1|0.0973|21.43|0.31783|54|0.31782614548979|54|36.45|-0.00389|0.05034|0.046332649499783|0.11238788346286|138.44431588739|468.30942570688|1238.7283276825|0.578|0.375|0.17795|64|29|0.0023437158703072|0.059944505119454|39.150001525879|2006-10-15|-0.32396|2008-10-12|0.69376|2008-09-21
2025-03-16 16:43:46|WEEKLY|00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|211.61951647109|99|8.400705711498|0.6577|1|2|0.60427|232.01|-0.13472|28|0.27448636798676|83|37|-0.05546|0.00208|-0.12550000155235|-0.022042576267989|9.062198400672|74.386741775142|1354.4075065585|0.429|0.2|0.18306|35|12|0.0026549964106246|0.049683582196698|240.94999694824|2025-03-09|-0.34091|1999-09-05|0.29105|1998-09-27
2025-03-16 16:43:47|WEEKLY|00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|210.19393927496|60|14.300744360051|0.2558|1|2|0.17886|224.16|0.27479|121|0.47050015405427|66|36.46|-0.01157|0.07107|0.11221315207048|0.24491000901494|583.77677751847|1883.0423515779|33456.716131107|0.61|0.366|0.22743|41|17|0.0051365701415701|0.067676776061776|301.33999633789|2021-09-12|-0.23636|2020-03-22|0.35737|1999-10-31
2025-03-16 16:43:48|WEEKLY|00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|-66.680045434188|7|4.2550154753363|0.1807|-1|1|0.18074|53.08|-0.09946|12|-0.099459690479821|12|33.4|0.06156|0.15845|0.15826378423438|0.28468183693448|1146.708020724|4809.222762612|53080.001040099|0.514|0.343|0.19317|70|24|0.0039846928327645|0.063081258532423|125.76999664307|2022-02-13|-0.27206|1987-10-25|0.56495|2000-01-30
2025-03-16 16:43:49|WEEKLY|00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|-302.51720125657|43|16.600539506799|0.0151|-1|1|0.0151|260.19|-0.14166|22|-0.14165964739892|22|37.13|0.02392|0.07989|0.094258936643013|0.15709880545054|763.71393262784|1228.241607332|10707.407213722|0.516|0.339|0.19354|62|23|0.0029851749146758|0.061340563139932|354.98999023438|2021-12-19|-0.2541|2000-09-24|0.27801|1981-10-04
2025-03-16 16:43:50|WEEKLY|00425|13863|/equities/roper-industries|SnP500/R1000VALUE|524.82288432928|7|21.67965142485|-0.011|1|1|-0.01105|569.29|0.1468|113|0.14679717185388|113|36.6|0.0355|0.0951|0.019550214002798|0.10668320117456|68.706794084881|332.99487822056|25301.776801215|0.681|0.404|0.1939|47|23|0.0041818134414832|0.059853939745075|595.16680908203|2025-03-09|-0.22505|2000-07-02|0.23038|2008-11-30
2025-03-16 16:43:52|WEEKLY|00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|211.3453969067|23|21.68760391086|0.158|1|2|0.08345|212.02|-0.40936|10|0.36299141893214|37|30.96|0.05965|0.12636|0.11549277331789|0.22699536486046|429.94586657205|1827.7466903889|2307.0730571635|0.604|0.396|0.24882|53|26|0.0043300240529164|0.08208335538184|277.07998657227|2025-02-02|-0.59315|2001-09-23|0.64904|2020-04-12
2025-03-16 16:43:53|WEEKLY|00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|481.90640181002|70|21.512050451474|0.2274|1|2|0.19203|486.49|0.12124|51|0.12958543966767|41|32.04|-0.01296|0.03021|0.05830279751154|0.13546162696283|402.78643520592|1706.1868759383|27178.212324136|0.577|0.38|0.16607|71|29|0.0031227815699659|0.052115563139932|545.39001464844|2025-02-16|-0.2686|2013-02-10|0.30672|2009-03-29
2025-03-16 16:43:55|WEEKLY|00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|-230.35845887552|13|11.922802548368||0|0|-0.07201|218.23|-0.11387|20|-0.11387275884663|20|41.59|0.18498|0.29211|0.178731545766|0.39542947917504|182.51100647146|1280.8498067667|2424.777730306|0.594|0.344|0.26787|32|14|0.0062144676098287|0.093457431124348|391.14999389648|2022-01-02|-0.64348|2002-10-06|1.07937|2003-03-23
2025-03-16 16:43:56|WEEKLY|00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|-45.527577329837|67|2.6363354888249||0|0|0.15779|41.1|-0.14581|21|-0.14580783608113|21|42.19|0.02168|0.07867|0.0064022239443638|0.073862510663079|48.070119787288|248.02612976932|348.01013559537|0.648|0.389|0.20126|54|26|0.0016426493174061|0.067429569112628|118.76000213623|2014-07-06|-0.32243|2020-03-15|0.19568|2022-10-23
2025-03-16 16:43:57|WEEKLY|00430|8940|/equities/seagate-technology|SnP500|84.072443563693|8|7.5049235202819|-0.1875|1|1|-0.18754|87.9|0.26555|99|0.26554573506437|99|31.19|0.05344|0.13182|0.17261545144413|0.20389544889876|1375.261233845|1254.1419794213|769.70228492682|0.568|0.459|0.25722|37|17|0.0037404823428079|0.08555420327304|117.66999816895|2022-01-09|-0.29157|2009-01-25|0.36978|2009-03-15
2025-03-16 16:43:59|WEEKLY|00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|-37.420535636378|4|2.2501788379194|0.0767|-1|1|0.07666|29.87|0.78605|107|0.78605402659149|107|33.44|0.02471|0.12803|0.1131225350194|0.16921154638177|319.21781479331|526.88433579766|3047.9592099879|0.571|0.414|0.17753|70|25|0.0029596885665529|0.060344001706485|70.724998474121|2022-04-03|-0.75587|1989-05-14|0.79174|2002-12-01
2025-03-16 16:44:00|WEEKLY|00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|-85.904089650903|10|5.6088634204182||0|0|0.10822|70.21|-0.03965|65|-0.13542278672186|7|40.71|-0.02589|0.02371|-0.029953458926305|0.05215727462584|32.796234235667|133.58421462198|507.29767565316|0.588|0.353|0.16039|34|16|0.0017267910983489|0.046340165111271|95.769996643066|2024-12-01|-0.24635|2020-03-15|0.25173|2020-04-12
2025-03-16 16:44:01|WEEKLY|00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|-382.56858625894|13|17.817212094917|0.0107|-1|1|0.01068|341.78|0.02823|21|0.028226788233444|21|37.61|-0.00214|0.05029|0.026177909905194|0.14428692115252|63.401843079905|982.87334811071|117855.1753841|0.629|0.387|0.18743|62|30|0.0037602559726962|0.055355814846416|400.42001342773|2024-12-01|-0.2164|2006-02-26|0.1717|2020-04-12
2025-03-16 16:44:02|WEEKLY|00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|-69.788601343528|11|7.179533781176||0|0|0.38025|47.95|-0.19789|10|0.042934932365823|76|33.75|0.08903|0.17735|0.085470550456361|0.12642946096012|267.16002267082|361.52706272107|54.285067099457|0.518|0.339|0.25582|56|21|0.0029500578947368|0.095193552631579|152.27000427246|2015-11-01|-0.45416|2020-03-22|0.51385|2020-01-19
2025-03-16 16:44:04|WEEKLY|00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|-189.77773559324|1|8.6475788362554||1|0|0|161.21|0.32487|69|0.32486855941444|69|40.75|0.05766|0.09925|0.10752496948441|0.14818553132748|401.3929814667|326.81248250122|802.4390517145|0.6|0.375|0.16406|40|18|0.0023159509202454|0.053861662576687|229.10000610352|2016-07-31|-0.46374|2020-03-22|0.53553|2020-06-07
2025-03-16 16:44:06|WEEKLY|00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|-74.288637313152|10|5.1920458982073|0.082|-1|1|0.08201|56.75|0.88623|77|0.88622772702375|77|39.72|0.09166|0.13932|0.092431148889453|0.20831597617144|261.70627760845|723.64166933942|226.90923422889|0.722|0.444|0.16943|36|20|0.0023781375955525|0.067259179986101|158.94999694824|2007-02-11|-0.58894|2008-11-23|0.66843|2008-11-30
2025-03-16 16:44:07|WEEKLY|00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|330.68074321121|23|15.175262574242|0.1477|1|2|0.13718|331.84|-0.11195|35|-0.07161020954902|8|31.81|-0.01204|0.03631|0.030800627615159|0.091576348301575|91.774301633508|381.89426869398|4916.1480938947|0.589|0.384|0.16848|73|31|0.0024064419795222|0.052948400170648|373.89498901367|2024-12-01|-0.24292|1987-10-25|0.27848|2020-04-12
2025-03-16 16:44:08|WEEKLY|00438|7956|/equities/southern-co|SnP500/R1000VALUE|80.809583780987|3|3.3603394436098|0.0066|1|1|0.00657|90.38|0.14688|33|0.14687875626194|33|39.69|-0.03325|0.00606|-0.023252298303288|0.012787170163473|35.439277647827|105.64940845696|1521.5487606529|0.542|0.339|0.12572|59|25|0.0015530290102389|0.039211066552901|94.449996948242|2024-10-27|-0.38814|2001-04-08|0.20815|2020-03-29
2025-03-16 16:44:09|WEEKLY|00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|28.235855178126|24|2.2350529411489|0.0154|1|1|0.01536|31.73|-0.05263|18|-0.052631537508041|18|33.64|0.07274|0.14168|0.064352118422463|0.13153922828645|119.38106139655|239.13594828228|17627.776822999|0.435|0.275|0.2061|69|22|0.0034342320819113|0.071542994880546|66.985000610352|2017-12-24|-0.22626|2020-03-22|0.25893|1999-01-10
2025-03-16 16:44:10|WEEKLY|00440|8160|/equities/stanley-works|SnP500/R1000VALUE|-95.906725394|19|5.7786429957605|0.102|-1|1|0.10203|80.97|-0.05512|15|-0.055118957554328|15|36.34|0.00905|0.05841|0.047600089204368|0.11078798705902|288.1557968397|763.64909147907|1632.4596894752|0.641|0.375|0.18453|64|34|0.0020781186006826|0.059091868600683|225|2021-05-16|-0.2717|2020-03-22|0.25297|2020-04-12
2025-03-16 16:44:13|WEEKLY|00441|7967|/equities/state-street|SnP500/R1000VALUE|-101.117177321|1|4.9657253667659||1|0|0|86.81|0.14733|65|0.14732576712713|65|35.52|0.05544|0.12715|0.14324891902663|0.23890989516319|3205.9508867079|6777.8354602834|45689.472972588|0.576|0.379|0.18385|66|25|0.003743545221843|0.059763754266212|114.26999664307|2018-01-28|-0.4663|2009-01-25|0.32505|2008-11-30
2025-03-16 16:44:14|WEEKLY|00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE|58.698552435251|48|0.90964974773844|0.2793|1|1|0.27926|61.98|-0.16023|17|-0.16023164786308|17|40.63|-0.01171|0.06623|-0.017093320185314|0.082832010932477|34.225107992515|146.56156921149|2683.1169297631|0.429|0.314|0.21031|35|12|0.0033952416609939|0.06718266848196|151.57000732422|2015-10-25|-0.22923|2016-05-01|0.28053|1999-03-14
2025-03-16 16:44:15|WEEKLY|00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|350.0890682701|62|16.416627455771|0.2149|1|2|0.18098|369.53|-0.21336|13|0.26759680032539|81|33.09|0.00409|0.0567|0.07745989095863|0.19931315346606|573.32320774991|6368.5090576215|335936.36434695|0.623|0.391|0.2045|69|31|0.0045180247440273|0.060608110068259|406.19000244141|2025-02-02|-0.19602|2000-01-30|0.25424|1987-12-20
2025-03-16 16:44:16|WEEKLY|00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|-66.084319529352|2|4.5014398685487||0|0|0.02558|53.34|0.61639|65|0.61638637065466|65|34.56|0.03776|0.10151|0.17063102329596|0.21432872523545|399.34514061732|330.8885026071|231.91304414169|0.625|0.438|0.1967|16|6|0.0030806859205776|0.067541678700361|70.930000305176|2025-01-26|-0.44426|2020-03-22|0.32981|2020-04-12
2025-03-16 16:44:17|WEEKLY|00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|70.307090051941|28|3.5692466863472|-0.0676|1|1|-0.06757|73.27|0.01109|26|0.011087947407407|26|33.58|-0.00917|0.04752|-0.0066612169456089|0.053918840688711|44.66773137264|296.97449406044|33304.54410913|0.58|0.377|0.14802|69|29|0.0031665614334471|0.049694406996587|91.529602050781|2022-04-24|-0.29694|2020-03-15|0.42796|2020-03-29
2025-03-16 16:44:19|WEEKLY|00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|-114.68056393582|5|6.1231037806075||0|0|0.13185|93.04|-0.10572|12|-0.10572428701702|12|32.63|-0.01876|0.03968|0.042935712919268|0.11055305713909|111.04410090607|524.35769613045|10572.727434054|0.565|0.403|0.20578|62|28|0.0035400493339911|0.066759812530834|224.55499267578|2021-09-05|-0.33981|1987-10-25|0.32625|1998-10-18
2025-03-16 16:44:20|WEEKLY|00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|70.417038967874|25|6.6612651788475||0|0|0.46975|70.46|-0.197|22|0.19445274963116|20|30.51|-0.00577|0.06855|0.034223486305782|0.1314988767406|98.891817668027|376.34579563306|2875.9182740052|0.634|0.366|0.24272|41|19|0.0044149725490196|0.079549639215686|90.849998474121|2025-02-23|-0.30602|2001-09-23|0.41569|2020-04-12
2025-03-16 16:44:21|WEEKLY|00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|-136.52695657197|43|8.9939530736315||0|0|0.27907|104.7|0.1181|27|0.11809990307162|27|32.89|0.00503|0.06955|0.057975710678676|0.13983984166735|200.84511631096|1515.6439812824|12768.292422134|0.629|0.443|0.18548|70|33|0.002996616894198|0.059873698805461|268.98001098633|2021-11-21|-0.36461|1987-10-25|0.22895|2019-08-25
2025-03-16 16:44:22|WEEKLY|00449|19701|/equities/te-connectivity|SnP500|137.5483149984|67|7.7200450910183|0.0942|1|1|0.09421|145.88|-0.09296|14|-0.092959775513|14|34.4|0.02749|0.073|0.099031589945002|0.15813040633015|192.94262685629|237.16944743239|375.9794014209|0.44|0.32|0.19945|25|12|0.002346252699784|0.057689384449244|166.44000244141|2021-11-21|-0.20866|2020-03-22|0.21264|2020-04-12
2025-03-16 16:44:23|WEEKLY|00450|13843|/equities/fmc-technologies-inc|SnP500|-32.655095524448|2|2.2266986988842|-0.0214|-1|1|-0.02137|27.24|-0.27473|12|-0.27472523057902|12|34.33|0.02084|0.09101|-0.026340276278554|0.014253765418801|25.892815763757|93.692651163705|524.85548113282|0.611|0.333|0.23745|36|18|0.0030350525464834|0.0802087065481|63.919998168945|2014-07-27|-0.43333|2020-03-15|0.30064|2022-07-31
2025-03-16 16:44:25|WEEKLY|00451|8305|/equities/textron-inc|SnP500/R1000VALUE|-82.5561427673|47|3.814281276591|0.154|-1|1|0.15397|73.19|0.18228|39|0.18228112017994|39|41.04|0.0525|0.11842|0.16629658008603|0.20991563096266|3532.9444231381|3315.8925285536|2541.3194282325|0.518|0.393|0.19998|56|23|0.0025973890784983|0.061945055460751|97.334999084473|2024-04-14|-0.36088|2008-10-26|0.82749|2009-04-12
2025-03-16 16:44:26|WEEKLY|00452|8299|/equities/aes-corp|SnP500/R1000VALUE|-13.58616446461|32|1.1505259560441||0|0|0.2611|12.31|-0.12498|13|-0.12497850997334|13|36|0.04683|0.11968|0.10222709087884|0.18827939640353|219.90778543039|522.89113964041|373.03032113611|0.583|0.396|0.22663|48|16|0.0030549971574758|0.081535605457646|72.809997558594|2000-10-08|-0.48515|2002-07-28|0.67797|2002-11-03
2025-03-16 16:44:27|WEEKLY|00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|512.07041086442|7|26.704228038814||0|0|-0.12664|522.05|-0.03019|47|-0.030186128100573|47|38.33|0.04389|0.09834|0.10203193020918|0.22757297954146|616.48674681447|2608.5723895813|24281.39370402|0.525|0.328|0.17864|61|22|0.0033096544368601|0.059401825938567|672.34002685547|2022-01-02|-0.23868|1987-10-25|0.41003|2000-03-05
2025-03-16 16:44:28|WEEKLY|00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|-130.8368986844|1|4.9647992054297||0|0|0|113.26|-0.16312|12|-0.16312059271807|12|37.81|0.05614|0.12734|0.090903994432475|0.2331617406063|472.90626705461|4252.3503311458|226520.00089704|0.581|0.355|0.20494|62|31|0.0044801749146758|0.064600029863481|128|2024-12-01|-0.40217|1989-06-18|0.25234|2020-03-29
2025-03-16 16:44:30|WEEKLY|00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|-61.885076896714|11|3.7744844255154|0.0019|-1|1|0.00193|51.83|-0.10286|33|-0.10286146512509|33|30.98|0.03164|0.10809|0.15370985120263|0.36235308652367|212.43480062503|1520.8377166012|18510.714860854|0.519|0.308|0.24571|52|20|0.0045918383713757|0.071874484885873|61.52799987793|2024-10-20|-0.27273|1999-07-25|0.36842|2001-07-22
2025-03-16 16:44:32|WEEKLY|00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|1215.3331827986|115|66.154265779306|1.2949|1|2|1.27093|1346.5|-0.17604|7|-0.17604495769732|7|38.13|-0.00185|0.06306|0.11647796431768|0.22116357829786|359.4916334771|702.78475286059|8210.3660446345|0.696|0.478|0.20376|23|9|0.0054236125126135|0.060188768920282|1424.6800537109|2024-10-20|-0.27057|2020-03-22|0.28264|2008-11-30
2025-03-16 16:44:33|WEEKLY|00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|-57.678315663109|1|3.3096778128132||1|0|0|47.98|-0.03265|18|-0.032646681891073|18|40.54|0.06346|0.13112|-0.029837889508276|0.12035524042496|38.023486439827|201.40060591248|323.09763171526|0.625|0.333|0.21948|24|10|0.0034331449126413|0.076348006166495|68.26000213623|2021-05-02|-0.46457|2008-11-23|0.58824|2008-11-30
2025-03-16 16:44:34|WEEKLY|00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|231.00543421974|29|11.611316136931|0.144|1|1|0.14399|260.91|0.15036|28|0.15036108136978|28|30.08|-0.01589|0.02756|0.033783558025941|0.096662581657652|232.23766489769|844.42644510414|5902.9411574326|0.584|0.364|0.13589|77|32|0.0024059215017065|0.047121740614334|269.55499267578|2024-10-20|-0.21392|2008-10-12|0.22656|2008-10-26
2025-03-16 16:44:35|WEEKLY|00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|-18.046896156313|1|1.4856320012418||1|0|0|13.84|-0.21631|7|-0.21630802535845|7|28.83|-0.03209|0.05587|0.011002410307912|0.0049255606480489|56.898806507663|58.322592257151|49.58796212201|0.583|0.5|0.28983|24|9|0.0012520664739884|0.089912167630058|111.23999786377|2014-07-06|-0.29508|2024-05-12|0.3221|2020-06-07
2025-03-16 16:44:36|WEEKLY|00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|-48.238411309603|1|2.6225853003577||1|0|0|40.55|0.1771|65|0.17709897018367|65|35.52|-0.01159|0.03424|0.049867769927091|0.10553251568602|303.76994416666|857.41428970009|2472.5609506563|0.621|0.409|0.16282|66|28|0.0021267448805461|0.051718651877133|68.949996948242|2022-01-23|-0.21318|2023-03-19|0.32709|2020-04-12
2025-03-16 16:44:38|WEEKLY|00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|-63.200964838223|12|2.5748905293271|-0.0329|-1|1|-0.03295|59.88|0.07851|52|0.078511650617732|52|34.31|0.13457|0.19316|0.32612798039968|0.4561022447758|16236.209260316|10278.476167267|31515.790431322|0.588|0.397|0.19321|68|33|0.0035896672354949|0.063944424061433|100.7200012207|2022-02-13|-0.34316|2008-11-16|0.30291|2008-11-30
2025-03-16 16:44:40|WEEKLY|00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|-50.018009559425|4|2.4875362370121|0.0839|-1|1|0.08393|42.02|0.1648|64|0.16480441055712|64|36.58|0.01619|0.07862|0.11836726029768|0.20476249494461|437.96353589446|1701.5478050676|7371.9299973764|0.594|0.438|0.16291|64|28|0.0027487883959044|0.051737623720137|63.569999694824|2022-01-16|-0.38365|2009-03-08|0.53855|2009-03-15
2025-03-16 16:44:41|WEEKLY|00463|32535|/equities/udr|SnP500/R1000VALUE|-46.466354812115|10|2.1204700374108||0|0|-0.08007|43.3|0.03887|52|0.038870173466413|52|50.52|0.02706|0.07695|0.097483680664067|0.1428199035897|789.99861524515|1209.2218887966|1959.2759497582|0.63|0.478|0.13723|46|20|0.0018611915987998|0.047702430347192|61.060001373291|2022-01-09|-0.2828|2020-03-22|0.311|2009-08-09
2025-03-16 16:44:42|WEEKLY|00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|347.04992148329|25|29.418011243247|-0.1152|1|1|-0.11517|357.48|0.01527|18|0.015272945172542|18|35.32|0.07969|0.25624|0.3200088884055|0.4326546375507|293.37656987509|513.64079745358|1117.1250343323|0.48|0.4|0.22727|25|9|0.0046949614112459|0.082164553472988|574.76000976562|2024-03-17|-0.33703|2007-12-16|0.34579|2009-06-07
2025-03-16 16:44:43|WEEKLY|00465|13959|/equities/under-armour|SnP500/R1000VALUE|-9.0792204821011|5|0.74976611983479||0|0|0.05634|6.7|-0.25806|20|-0.20697675940151|18|35.86|0.00134|0.08366|0.030880382402822|0.15220698530483|29.237054317605|122.59869704054|204.8929617231|0.571|0.321|0.32962|28|14|0.0033128075396825|0.096021170634921|54.700000762939|2015-09-20|-0.34301|2008-01-20|0.4359|2008-11-02
2025-03-16 16:44:45|WEEKLY|00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|-8.1833840560531|3|0.61201513861463||0|0|0.02047|6.22|-0.2626|20|-0.14720030184075|9|32.05|-0.01779|0.03959|0.061030431708105|0.039322820261985|112.55487917473|93.628667747313|71.354821437968|0.5|0.318|0.27484|22|10|0.0016686562942008|0.08494612446959|54.700000762939|2015-09-20|-0.30585|2022-05-08|0.29494|2014-02-02
2025-03-16 16:44:46|WEEKLY|00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|224.1723090861|29|10.987373911243||0|0|-0.07247|237.53|-0.12335|12|0.023195277720012|45|47.27|0.05698|0.11316|0.09629397486876|0.18990739634993|724.94760441534|2393.18911018|4769.6786720794|0.612|0.429|0.16486|49|23|0.0023718131399317|0.053505994027304|278.94000244141|2022-04-03|-0.24194|1996-10-20|0.17999|2020-03-29
2025-03-16 16:44:47|WEEKLY|00468|13061|/equities/united-continenta|SnP500/R1000VALUE|-105.45184847913|2|10.492283335004|0.1111|-1|1|0.11112|73.67|0.57843|23|0.57843457871675|23|33.23|-0.04696|0.04292|0.012568219618107|0.0061073866030532|52.211836692206|73.535539816481|171.32557713708|0.567|0.4|0.30114|30|11|0.004633126252505|0.10991255511022|116|2025-01-26|-0.45547|2008-05-25|1.03987|2008-10-19
2025-03-16 16:44:48|WEEKLY|00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|-134.66000236555|152|6.635265055696|0.3761|-1|1|0.37612|116.76|-0.08959|25|-0.089593060460939|25|27.88|-0.04104|0.00421|0.0028403873020453|0.037500019235506|82.578393714442|145.38955696945|165.61702430671|0.524|0.381|0.1216|42|12|0.00093363086232981|0.044144039334342|233.7200012207|2022-02-06|-0.14911|2008-10-12|0.20625|2020-08-02
2025-03-16 16:44:49|WEEKLY|00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|-761.32346369863|11|51.363650090297||0|0|0.10411|622.92|0.5612|79|0.56119632032158|79|32.07|0.03666|0.13749|0.12706691809788|0.21297287672489|457.64271689286|934.82744388404|4018.8385994204|0.568|0.386|0.29562|44|18|0.0054455665024631|0.096618564391274|896.97998046875|2024-11-17|-0.31607|2007-11-18|0.69538|2008-11-30
2025-03-16 16:44:51|WEEKLY|00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|-208.23301880911|17|12.419340111661||0|0|0.15293|167.67|0.32997|49|0.32997379564706|49|29.01|-0.00338|0.07829|0.068159630144689|0.15169300976176|233.00327605239|1398.6972465106|14970.535487062|0.526|0.359|0.20647|78|29|0.0035529354980255|0.066671667397982|243.25|2024-09-29|-0.35577|1986-10-26|0.30022|2022-10-30
2025-03-16 16:44:52|WEEKLY|00472|8174|/equities/unum-group|SnP500/R1000VALUE|68.195944269225|31|3.9326946414255|0.4325|1|1|0.43249|78.83|-0.13511|9|-0.0097625388021667|16|37.19|0.02987|0.08985|0.070970990273061|0.13566543781592|325.74650657209|623.56596791452|1130.9900172736|0.642|0.415|0.19374|53|27|0.0025333833083458|0.063573773113443|83.959999084473|2025-03-02|-0.43396|2000-02-13|0.51231|2020-03-29
2025-03-16 16:44:53|WEEKLY|00473|8241|/equities/valero-energy|SnP500/R1000VALUE|-144.6540643025|36|9.5557172151938|0.127|-1|1|0.12696|129.14|0.06371|48|0.063713510469597|48|32.11|0.05255|0.11869|0.22175305704792|0.34228703127579|562.04546139451|993.68369317453|2310.1967059851|0.545|0.386|0.23875|44|15|0.0037665883977901|0.078747285911602|184.78999328613|2024-04-07|-0.28833|2008-10-12|0.33403|2020-11-15
2025-03-16 16:44:54|WEEKLY|00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|60.520278622959|5|2.8954163520771|0.0411|1|2|0.00541|66.89|0.17338|34|0.17337966813928|34|45.06|0.10098|0.16164|0.13263179355207|0.20604951284567|507.16527636415|615.48386348575|464.19153433691|0.613|0.419|0.18349|31|12|0.00245284082798|0.065419957173448|76.800003051758|2016-07-31|-0.38182|1999-03-14|0.50089|2020-04-12
2025-03-16 16:44:56|WEEKLY|00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|-25.219878645692|2|2.5941262152307|0.1312|-1|1|0.13121|16.62|0.16789|33|0.16788767648944|33|45.06|0.13781|0.19915|0.20345475933778|0.38180893642838|3960.9351490957|17515.059490132|5540.0000596046|0.673|0.423|0.17944|52|25|0.0026659726962457|0.059561958191126|100.25|2020-01-05|-0.23265|2025-03-09|0.25822|2024-11-03
2025-03-16 16:44:58|WEEKLY|00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|-12.435137899946|56|0.7579819896026|-0.0428|-1|1|-0.04282|11.69|0.94319|42|0.94319098046943|42|43.18|0.05543|0.1878|0.10193164060467|0.18977617389553|165.53828262116|217.40389450553|26.781212306379|0.409|0.273|0.24981|22|10|0.00034406965174129|0.071111084577115|101.9700012207|2021-03-21|-0.50457|2021-03-28|0.33226|2020-04-12
2025-03-16 16:44:59|WEEKLY|00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|-11.78584103981|6|0.81611364814745||0|0|0.15191|9.1|-0.11821|13|-0.11821028216408|13|31.49|0.00272|0.08073|0.12577317520455|0.23337763127111|919.55946403683|4016.4587622054|22750.001462177|0.581|0.378|0.24541|74|28|0.0042069207708779|0.078552689507495|76.690002441406|2015-04-26|-0.35487|2000-06-11|0.4433|1984-08-12
2025-03-16 16:45:01|WEEKLY|00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|35.686622406033|87|3.6910639813832|0.9163|1|2|0.8129|36.82|0.5033|100|-0.047741017760197|25|34.66|0.04338|0.091|0.045628289856628|0.087028769679822|227.45796416417|320.77206125679|4660.7593284473|0.6|0.338|0.14375|65|29|0.0025674946558358|0.051249486960239|93.430000305176|2007-02-11|-0.32941|2020-03-22|0.36344|2020-04-12
2025-03-16 16:45:02|WEEKLY|00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|-273.37751478359|2|16.569172204882||0|0|-0.04717|231.32|-0.19856|17|-0.19855529097843|17|31.66|-0.02149|0.04366|0.024280968958355|0.069045895550631|122.8932752905|458.85664345934|8411.6366299716|0.595|0.446|0.15508|74|25|0.0026982849829351|0.051492431740614|298.30999755859|2024-11-10|-0.23831|2008-11-23|0.4788|2008-11-30
2025-03-16 16:45:04|WEEKLY|00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|206.91652704967|6|8.3452937390694|-0.0002|1|1|-0.00022|224.86|-0.14191|28|0.17054354859395|37|30.33|0.02098|0.08728|0.088355389172837|0.28034942015783|52.143530732463|1343.3897683673|5133.7898341369|0.651|0.365|0.17211|63|33|0.0032566022964509|0.05756740605428|235.80999755859|2025-03-09|-0.41068|1999-07-11|0.48619|1990-07-15
2025-03-16 16:45:06|WEEKLY|00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|346.83931399939|33|26.199048503141|0.0911|1|1|0.0911|377.15|-0.16738|15|-0.011204362525627|18|33.29|0.02388|0.11156|0.12334509865167|0.20376984962238|584.91115700309|1257.9296445074|9977.5131415628|0.578|0.422|0.18577|45|18|0.0042960980392157|0.066164699346405|428.2200012207|2021-09-12|-0.32508|2001-06-24|0.39083|2000-01-30
2025-03-16 16:45:07|WEEKLY|00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|95.246732530917|33|3.9902566876923||0|0|0.18401|106.75|-0.04687|61|-0.046865815119832|61|53.77|0.04793|0.08689|0.031291215828543|0.11442655795958|137.78373264724|324.72164595673|3998.1272265794|0.512|0.302|0.11379|43|13|0.0019057636518771|0.038172491467577|110.19000244141|2025-03-16|-0.25478|2020-03-22|0.20219|2020-03-29
2025-03-16 16:45:08|WEEKLY|00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|68.382234842467|22|4.4525460316548|0.1515|1|2|0.10084|70.85|-0.20841|11|0.15883375505825|54|43.83|0.02619|0.09173|-0.0037376216068988|0.091716770043369|50.000386790199|282.56895558217|7457.8946698075|0.566|0.302|0.19417|53|21|0.0028579223549488|0.058138818259386|81.5|2025-02-09|-0.30774|2009-02-22|0.61905|2009-03-15
2025-03-16 16:45:09|WEEKLY|00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|133.41858334371|113|6.5293202199774|1.0299|1|1|1.02993|147.84|0.11259|32|0.25163947044066|82|45.53|0.01961|0.06432|-0.0088789153033622|0.031932450451205|61.401933407523|139.34185683127|2396.1101217148|0.531|0.327|0.14671|49|23|0.0019782074263764|0.048692910798122|158.55000305176|2025-03-09|-0.30665|2020-03-15|0.51906|2020-04-12
2025-03-16 16:45:10|WEEKLY|00485|8117|/equities/western-digital|SnP500/R1000VALUE|-60.900404031481|33|6.2559681122191||0|0|0.22191|44.53|-0.0357|30|-0.30248998925389|5|33.99|0.04894|0.14905|0.097073420866941|0.23219618934036|168.01505258603|1947.0144839496|2295.3606941176|0.618|0.353|0.33876|68|30|0.0044838924455826|0.10955375586854|114.69000244141|2014-12-21|-0.38476|2000-12-03|0.584|1999-08-22
2025-03-16 16:45:12|WEEKLY|00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|-11.704203893932|33|0.66819114442841||0|0|0.07292|10.68|-0.23592|19|-0.12950195474001|5|33.29|-0.07665|-0.01388|-0.021793084922191|-0.020954681476692|58.995768105356|78.601384486245|61.556196370937|0.571|0.321|0.16058|28|13|0.0003551867219917|0.056661390041494|28.620000839233|2008-08-17|-0.33352|2012-11-04|0.22627|2020-06-07
2025-03-16 16:45:13|WEEKLY|00487|955555|/equities/westrock-co|SnP500/R1000VALUE|47.428781113141|49|2.5370775066797|0.5199|1|1|0.51992|51.51|-0.08957|42|0.3534934979479|43|47|0.12438|0.17746|0.29232713580782|0.46018068240451|258.4398269259|212.07428763|92.245698747811|0.444|0.222|0.21655|9|5|0.0010244161358811|0.067486157112527|71.550003051758|2018-01-28|-0.18605|2020-03-01|0.25234|2020-04-12
2025-03-16 16:45:14|WEEKLY|00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|-32.52085896446|13|1.5316582834083||0|0|-0.07164|29.47|-0.12975|21|-0.12974684594858|21|36.44|-0.02398|0.02006|-0.0073544134610612|0.0077885452981326|39.363251722231|88.057278615532|408.73785239158|0.656|0.422|0.19029|64|32|0.0015355034129693|0.06035558447099|41.555194854736|2022-05-01|-0.32664|2020-03-22|0.36962|2020-04-12
2025-03-16 16:45:15|WEEKLY|00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|-118.83739533215|7|8.8030817183811|0.1336|-1|1|0.13361|90.98|0.45276|163|-0.1267586244413|33|29.97|-0.03488|0.0299|0.019800965498689|0.059507253333643|63.021243851789|210.06722276495|1145.8438627365|0.59|0.372|0.1975|78|32|0.0021497354948805|0.065233314846416|257.67999267578|2021-05-16|-0.35502|2020-03-22|0.26755|2020-04-12
2025-03-16 16:45:16|WEEKLY|00490|8122|/equities/williams-cos|SnP500/R1000VALUE|51.865651505004|88|3.6156018126337|0.7157|1|1|0.7157|57.27|0.07991|36|0.079914943844919|36|41.04|0.07601|0.14044|0.15269984959068|0.2129006205293|2359.958075823|2163.2491606395|1284.0807167696|0.636|0.4|0.20138|55|24|0.0034157721843003|0.073648728668942|61.459999084473|2025-01-26|-0.79335|2002-07-28|2.1954|2002-08-04
2025-03-16 16:45:18|WEEKLY|00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|296.44602639966|72|13.643197084986|0.3984|1|2|0.37395|324.61|-0.05785|33|-0.0451066872431|18|40.24|-0.02671|0.01245|-0.015222526240664|0.050883054107441|63.215288516805|161.57890740373|744.92836368694|0.724|0.379|0.14722|29|16|0.0022096284329564|0.048474604200323|344.14001464844|2025-03-09|-0.20724|2008-10-12|0.24782|2020-04-12
2025-03-16 16:45:19|WEEKLY|00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|-1138.7972255005|11|49.144917161871||0|0|0.08176|967.82|0.041|15|0.040998575700551|15|26.52|-0.04978|0.0091|-0.023854838125884|0.03184967221967|14.669483203735|174.12929670911|25946.91695376|0.557|0.364|0.15623|88|29|0.0030788779863481|0.049906881399317|1227.6590576172|2024-11-17|-0.19638|2020-03-22|0.27309|2000-03-19
2025-03-16 16:45:20|WEEKLY|00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|-100.14010765203|19|6.5110705706819|-0.0223|-1|1|-0.0223|86.18|-0.062|6|-0.062000189921114|6|44.23|0.24046|0.32144|0.18735246080939|0.28039975850354|208.69522029407|287.09057735109|678.5826897596|0.462|0.346|0.26809|26|11|0.0039958476027397|0.089718587328767|247.91000366211|2014-03-09|-0.3639|2008-10-26|0.65071|2008-11-02
2025-03-16 16:45:21|WEEKLY|00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|-8.8417024121509|47|0.90140078815574||0|0|0.58643|5.79|-0.14372|19|-0.14372359786033|19|37.06|0.00543|0.0668|0.048575805297906|0.064608864939273|235.73113863544|289.69006528348|25.608137132036|0.645|0.387|0.19697|62|25|0.00085337883959045|0.066906207337884|168.44999694824|1999-05-09|-0.31344|2020-03-22|0.48008|2001-04-22
2025-03-16 16:45:22|WEEKLY|00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|-131.94700925731|33|5.9718158214247|0.0568|-1|1|0.05678|122.76|0.25437|35|0.25436892537998|35|33.4|0.00438|0.04227|0.002892289335903|0.034969064868102|93.686657457711|117.77058845392|484.26035616932|0.5|0.3|0.15327|20|6|0.0029049571428571|0.049796714285714|146.08000183105|2024-05-26|-0.16958|2020-03-22|0.14612|2020-04-12
2025-03-16 16:45:24|WEEKLY|00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|140.44342793879|6|6.7699714962936|0.08|1|1|0.08004|155.05|-0.13102|29|-0.045065364776691|22|46.13|0.03486|0.09243|0.04125756096618|0.13079248187505|156.70161100476|435.804306189|2696.5217922045|0.613|0.419|0.16555|31|14|0.0030348571428571|0.054315094076655|163.30000305176|2025-03-09|-0.25975|2020-03-22|0.26967|2020-04-12
2025-03-16 16:45:25|WEEKLY|00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|-115.14349810146|41|5.5283225466601||0|0|0.02973|109.97|-0.07906|21|-0.079060724636882|21|39.77|0.05702|0.10331|0.12479250777642|0.16929723599142|443.46527338014|455.49456807198|387.21831935854|0.633|0.467|0.16918|30|13|0.0018234306569343|0.053277412814274|174.97138977051|2021-05-02|-0.24252|2008-10-26|0.19943|2020-04-12
2025-03-16 16:45:26|WEEKLY|00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|-58.622172005048|2|3.6494740271139|0.0303|-1|1|0.03031|48.63|0.2627|64|0.262699094517|64|39.02|0.05348|0.12017|0.078153086356877|0.14825435659827|462.22827276993|983.45739687873|2747.4577170707|0.483|0.333|0.18143|60|19|0.0027652561912895|0.062937421007686|88.559997558594|2007-02-25|-0.30843|2009-03-08|0.90103|2009-05-10
2025-03-16 16:45:27|WEEKLY|00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|-183.42169448063|13|9.6658046903121||0|0|0.02172|161.26|-0.0922|19|-0.092204599299298|19|44.29|0.06335|0.09985|0.11991202840495|0.22136296355421|174.25586919067|264.13505078533|520.02577657721|0.571|0.429|0.1607|14|4|0.0031703639240506|0.048397041139241|249.27000427246|2022-01-02|-0.19557|2020-03-22|0.12337|2020-04-12
2025-03-16 16:45:28|WEEKLY|00500|41239|/equities/servicenow-inc|R1000GROWTH|-1034.7063855775|4|73.708799668408|0.1003|-1|1|0.10025|844.33|0.09903|71|-0.010328313342302|24|33|-0.0403|0.04935|0.0054658360089913|0.26655733233995|42.011096185902|301.12260868862|3432.2357886053|0.6|0.3|0.26173|20|9|0.0066552941176471|0.078894012066365|1198.0899658203|2025-02-02|-0.1886|2016-01-31|0.17524|2012-09-09
2025-03-16 16:45:30|WEEKLY|00501|13933|/equities/the-blackstone-group|R1000GROWTH|-176.4814933484|4|12.295497375898||0|0|0.11043|140.89|-0.21034|6|-0.092377205835977|14|51.22|0.17914|0.27458|0.28993803564713|0.4051766595861|800.83478406925|884.54967640294|409.80219608054|0.611|0.444|0.23575|18|7|0.0036580432432432|0.081856691891892|200.96000671387|2024-12-01|-0.47872|2008-10-12|0.36097|2008-10-19
2025-03-16 16:45:32|WEEKLY|00502|961620|/equities/square-inc|R1000GROWTH|-79.913480572211|4|7.9778270099915||0|0|0.16284|57.22|-0.11366|14|-0.11365594276515|14|34.5|0.14193|0.28523|0.43580812471413|0.51732941103973|632.88312004235|620.65948471986|445.29182507432|0.643|0.5|0.31057|14|4|0.0063935596707819|0.11080637860082|289.23001098633|2021-08-08|-0.34066|2020-03-22|0.40037|2020-03-29
2025-03-16 16:45:32|WEEKLY|00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|144.60174657085|17|16.740036981406|0.0846|1|2|-0.06767|156.11|-0.14827|13|-0.14826666252659|13|31.14|-0.17185|-0.07775|-0.1906951278457|-0.1906951278457|48.832277586286|48.832277586286|65.045833587646|0.429|0.429|0.3663|7|3|0.0011646153846154|0.11926713675214|429|2020-12-13|-0.22185|2022-03-06|0.32931|2024-11-24
2025-03-16 16:45:33|WEEKLY|00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|62.772584226005|5|5.9199115196224|-0.0794|1|2|-0.09909|71.55|-0.22664|9|-0.22664071356922|9|33.44|0.02744|0.11432|0.13155793211757|0.20855453128654|118.11737343622|131.1584590162|172.11932541983|0.444|0.333|0.31737|9|2|0.0042982950819672|0.10000813114754|87|2024-10-13|-0.28662|2020-03-15|0.36503|2022-08-07
2025-03-16 16:45:34|WEEKLY|00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|164.54517126318|30|13.461368370765|0.0397|1|1|0.03971|182.34|-0.2434|26|0.078994902383813|13|27.43|-0.03387|0.04491|0.047416660407912|0.1849433140145|87.101665940165|346.46370595533|2060.3388528624|0.652|0.435|0.23507|23|10|0.0059818181818182|0.075236045454545|208.38999938965|2025-02-23|-0.24471|2017-03-05|0.25532|2021-08-29
2025-03-16 16:45:36|WEEKLY|00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|-164.54444333582|2|15.344815004761|0.0836|-1|1|0.08363|116.15|0.35605|21|0.35605005183123|21|47.67|1.06339|1.13905|2.3089560641315|3.1846126243133|1481.3503347176|951.0222739|645.27778625488|0.5|0.333|0.37378|6|4|0.011083449477352|0.13608459930314|221.63999938965|2021-11-21|-0.25763|2022-11-06|0.47536|2022-08-07
2025-03-16 16:45:37|WEEKLY|00507|16141|/equities/fortinet|R1000GROWTH|93.460260102772|32|6.9807612261787|0.3811|1|1|0.38112|96.25|-0.23323|1|-0.10593860411668|18|28.44|-0.02511|0.07531|0.084432474835633|0.31270359448075|85.743844874537|704.94840919763|5695.2660793576|0.704|0.407|0.25202|27|15|0.0065270087609512|0.077662152690863|114.81999969482|2025-02-23|-0.26081|2023-08-06|0.31148|2020-05-10
2025-03-16 16:45:37|WEEKLY|00508|1152784|/equities/datadog-inc|R1000GROWTH|-136.50011988057|4|11.185040061915||0|0|0.14911|101.8|0.12657|66|0.12656616315018|66|47.17|0.20664|0.30105|0.73976217051435|0.95309551689835|411.18892726145|313.14365034|281.60442255827|0.5|0.333|0.32852|6|2|0.0064897902097902|0.11815244755245|199.67500305176|2021-11-21|-0.19795|2020-08-09|0.29828|2020-05-17
2025-03-16 16:45:38|WEEKLY|00509|48371|/equities/veeva-sys-inc|R1000GROWTH|193.99484575036|27|16.0707486912|0.0739|1|1|0.07392|234.06|-0.19612|16|-0.19611549909638|16|37.93|0.02519|0.12925|0.11908343769458|0.23750326486178|85.09670089113|146.73782967986|527.28092087601|0.533|0.4|0.25166|15|6|0.0042395294117647|0.077935327731092|343.95999145508|2021-08-08|-0.20214|2015-03-08|0.22727|2014-08-31
2025-03-16 16:45:40|WEEKLY|00510|989534|/equities/trade-desk-inc|R1000GROWTH|-92.799194942003|5|11.263065540156||0|0|0.3271|53.94|-0.33009|16|-0.10242982242223|63|27.38|-0.08889|0.08394|0.17340642789179|0.49937054675524|79.330509234721|563.35167879008|1950.1083873604|0.5|0.313|0.37886|16|6|0.011151583710407|0.12012346153846|141.5299987793|2024-12-08|-0.31657|2025-02-16|0.52964|2018-05-13
2025-03-16 16:45:42|WEEKLY|00511|1072316|/equities/spotify-technology|R1000GROWTH|513.78817146705|70|53.566671818978|2.3596|1|2|2.26492|574.79|0.27292|27|0.27291657028674|27|22.54|-0.10761|-0.01405|-0.020758077203928|0.0033036620373663|47.715068215403|80.884548846976|388.58165572099|0.692|0.462|0.27013|13|6|0.0056462154696133|0.094017127071823|652.6279296875|2025-02-16|-0.19124|2022-04-24|0.28444|2020-06-21
2025-03-16 16:45:42|WEEKLY|00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|79.852002157478|97|13.912765801408|8.0779|1|1|8.07789|86.24|0.51899|105|0.42805496087867|26|45.33|0.14793|0.17753|0.47352115132541|0.42805496087867|216.91936695|142.805|937.39130056198|0.667|0.333|0.54387|3|3|0.014673017241379|0.13999719827586|125.41000366211|2025-02-23|-0.17586|2021-02-28|0.52397|2020-11-29
2025-03-16 16:45:43|WEEKLY|00513|942355|/equities/hubspot-inc|R1000GROWTH|-796.64123272564|2|63.798745869484|0.0485|-1|1|0.04847|609.18|0.04956|17|0.049557834946689|17|33.94|0.08066|0.21348|0.17483188320587|0.14342363613239|205.33880485129|147.22899343316|2097.0051933723|0.5|0.438|0.29329|16|6|0.0076933639705882|0.097251746323529|881.13000488281|2025-02-16|-0.22675|2022-01-09|0.3102|2020-11-08
2025-03-16 16:45:44|WEEKLY|00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|544.92650389127|31|28.437874797551|-0.0124|1|1|-0.01237|554.71|-0.06751|76|-0.067509800861737|76|41.62|0.03757|0.11491|0.25265624390226|0.25265624390226|567.17446702176|567.17446702176|2222.3960028818|0.476|0.476|0.19851|21|9|0.0044246128318584|0.063093274336283|679.84997558594|2021-11-21|-0.24951|2012-10-07|0.2246|2008-11-30
2025-03-16 16:45:45|WEEKLY|00515|32341|/equities/epam-systems-inc|R1000GROWTH|-242.9973797929|4|18.290793264299|0.125|-1|1|0.12502|182.73|-0.10542|15|-0.10541872320439|15|37.78|0.05447|0.17463|0.21854892252232|0.28815255086952|441.15419963675|416.71091072792|1308.9541205459|0.611|0.444|0.25253|18|7|0.0055793997071742|0.07609812591508|725.40002441406|2021-11-07|-0.4809|2022-03-06|0.47132|2022-03-20
2025-03-16 16:45:47|WEEKLY|00516|1052405|/equities/mongodb|R1000GROWTH|-291.70173805595|2|34.373912074965||0|0|0.01215|185.37|-0.43564|15|-0.4356391161008|15|38.5|0.25529|0.36314|0.34872708002463|0.6947677593893|302.10856884416|563.26847193858|604.20467168612|0.9|0.5|0.34816|10|6|0.0086564507772021|0.12506010362694|590|2021-11-21|-0.32504|2024-06-02|0.34499|2019-03-17
2025-03-16 16:45:48|WEEKLY|00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|-218.5790277563|13|16.008009150376|0.104|-1|1|0.10404|162.5|-0.13846|6|-0.13845785692694|6|36.04|0.03589|0.10206|0.1708945501252|0.37944579524256|200.64400722698|1669.4622684761|27542.37410564|0.604|0.375|0.23025|48|20|0.0046616188289323|0.077378863375431|233.25999450684|2024-11-17|-0.23077|1995-06-04|0.32059|2008-11-02
2025-03-16 16:45:50|WEEKLY|00518|31028|/equities/enphase-energy-inc|R1000GROWTH|-84.367984968991|21|8.9238949413809||0|0|0.30657|58.13|-0.32515|44|-0.32514931328172|44|36.44|0.21925|0.38979|0.64157264293286|1.1239969853032|509.4922385543|3450.6383172111|791.96185094928|0.5|0.333|0.48579|18|5|0.0091279881656805|0.15949526627219|339.92001342773|2022-12-11|-0.39167|2015-11-08|0.58854|2016-03-06
2025-03-16 16:45:51|WEEKLY|00519|949620|/equities/etsy-inc|R1000GROWTH|-62.937787810983|46|5.3609294229155|0.2388|-1|1|0.23879|45.65|-0.29406|19|-0.2940552869326|19|39.33|0.20848|0.45041|0.74721073805997|0.74721073805997|387.06608815089|387.06608815089|165.51849765105|0.417|0.417|0.31216|12|5|0.0046257833655706|0.11554027079304|307.75|2021-11-28|-0.35509|2015-08-09|0.40708|2020-04-12
2025-03-16 16:45:53|WEEKLY|00520|1050149|/equities/roku|R1000GROWTH|66.734011316422|27|10.027018871325|-0.0392|1|2|-0.09252|67.78|-0.03736|30|-0.17046694148503|13|21.35|-0.04055|0.06984|0.16295370102351|0.26751878843955|180.23168592476|238.43087909392|255.38808003447|0.588|0.412|0.45763|17|8|0.0077413881748072|0.14042149100257|490.76129150391|2021-08-01|-0.31402|2022-02-20|0.70077|2017-11-12
2025-03-16 16:45:55|WEEKLY|00521|17608|/equities/zebra-tech|R1000GROWTH|-354.58636543284|5|24.603790512119||0|0|0.12373|278.97|0.21887|61|0.21887143192063|61|36.38|0.02603|0.10727|0.033349702786447|0.12357470992752|52.265371355788|280.02357090905|6974.2500305176|0.542|0.375|0.23701|48|18|0.0039888914285714|0.076386028571429|615|2021-12-12|-0.30318|2000-03-19|0.28444|1996-04-21
2025-03-16 16:45:56|WEEKLY|00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|-292.91042289028|43|24.999953221323|0.3062|-1|1|0.30619|230.11|0.06498|36|0.064980540314939|36|28.78|0.0131|0.08045|0.086282968402573|0.13670994304908|684.54875988024|1627.6350459637|28763.749647681|0.513|0.388|0.15714|80|25|0.0032450938566553|0.051415959897611|475.35000610352|2021-09-12|-0.3322|2025-02-16|0.32|1982-10-10
2025-03-16 16:45:58|WEEKLY|00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|170.28498434465|31|15.435325670401|0.4221|1|1|0.42215|183.5|-0.13373|15|-0.25032081392589|12|38.4|0.10056|0.11642|0.050474676065571|-0.25032081392589|99.717954981693|74.968|104.85714285714|0.6|0.2|0.31837|5|4|0.0030104504504505|0.11869|257.24990844727|2021-11-21|-0.1858|2022-04-24|0.30913|2023-11-05
2025-03-16 16:45:59|WEEKLY|00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|-113.4449637727|4|11.106654590901|0.1505|-1|1|0.15046|83.51|1.84453|105|1.8445346477624|105|46.58|0.24378|0.32659|0.28905158736243|0.49368468970646|217.90590928336|375.35245360187|2429.3818803267|0.583|0.417|0.25067|12|5|0.0074358540925267|0.08084909252669|133.57499694824|2025-01-26|-0.24169|2019-11-03|0.29498|2021-11-07
2025-03-16 16:46:00|WEEKLY|00525|39269|/equities/generac-holdings|R1000GROWTH|-165.2553140299|7|11.138673198767||0|0|0.1267|130.41|1.91206|75|1.912057985355|75|32.54|0.04237|0.12505|0.16956298867679|0.38182790918905|206.37057424347|683.96724138389|972.48325985087|0.5|0.333|0.23339|24|6|0.004576581956798|0.079473608640407|524.30999755859|2021-11-07|-0.23983|2023-08-06|0.2764|2023-11-05
2025-03-16 16:46:02|WEEKLY|00526|1166014|/equities/unity-software-inc|R1000GROWTH|16.688591125556|25|3.7689373900043|-0.0806|1|1|-0.08057|20.77|-0.3125|12|-0.31250002422953|12|23.33|-0.26127|-0.20609|-0.12204372296732|-0.20472740595991|25.920676938636|44.17296312|30.387711662682|0.667|0.333|0.4261|9|6|0.00037854700854701|0.15008717948718|210|2021-11-21|-0.3181|2022-05-15|0.35698|2024-11-24
2025-03-16 16:46:04|WEEKLY|00527|1072222|/equities/zscaler-inc|R1000GROWTH|-214.145483667|53|16.381059454089||0|0|-0.01948|197.81|0.48545|42|0.48545403485294|42|31.3|0.16508|0.26394|0.47813111623164|0.91269108054576|399.92081632062|623.76600699788|599.42423502604|0.5|0.3|0.32484|10|3|0.0080238630136986|0.11251369863014|376.10998535156|2021-11-21|-0.2587|2019-09-15|0.43825|2018-06-10
2025-03-16 16:46:04|WEEKLY|00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|-73.000632579966|6|9.2902111397331||0|0|0.25286|46.42|0.01529|13|0.015289427214612|13|33.63|0.05928|0.43887|0.64893504318037|0.68276134787603|392.79866099625|259.50771390383|119.086707835|0.625|0.5|0.36182|8|3|0.0061289781021898|0.1423045620438|348.49499511719|2021-11-14|-0.35796|2025-02-09|0.51534|2021-02-07
2025-03-16 16:46:06|WEEKLY|00529|1127189|/equities/pinterest-inc|R1000GROWTH|30.834473851386|6|2.9610847695609|-0.1391|1|2|-0.20125|31.95|0.01819|68|0.018194557703002|68|60.6|0.39283|0.55867|0.27037359331612|0.018194557703002|155.02451845|101.819|130.94262812478|0.4|0.2|0.35023|5|2|0.0041037337662338|0.11487665584416|89.900001525879|2021-02-21|-0.23417|2021-08-01|0.39731|2020-08-02
2025-03-16 16:46:07|WEEKLY|00530|16662|/equities/monolithic-power|R1000GROWTH|-781.31246872327|18|66.112497712444||0|0|-0.057|606.06|0.04357|51|0.043571640825259|51|40.12|0.04253|0.15093|0.20574884669108|0.41300753894262|312.56243214906|975.44309340423|6159.1462211431|0.538|0.346|0.28501|26|8|0.0058544528301887|0.088424971698113|959.64001464844|2024-09-01|-0.26465|2008-11-23|0.31912|2008-12-14
2025-03-16 16:46:09|WEEKLY|00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|-85.942908418952|42|5.2094052490774||0|0|-0.00716|78.73|-0.0851|24|-0.085097889645352|24|32.19|-0.02082|0.11453|0.074652713185684|0.22987666476616|19.296248701747|121.31007767867|807.48721391726|0.667|0.381|0.26619|42|23|0.0044038765254846|0.079509913854989|284.4700012207|2017-07-30|-0.89981|2017-08-06|0.6|1998-12-20
2025-03-16 16:46:10|WEEKLY|00532|101887|/equities/paycom-soft|R1000GROWTH|194.64024600566|20|15.074110737171|0.1732|1|2|-0.01263|207.99|0.27467|65|-0.15031079900885|3|28.95|-0.00249|0.10568|0.051362237616264|0.11754535988652|104.58339897912|163.65784962233|1279.9384953425|0.526|0.368|0.26634|19|6|0.0065172056239016|0.087151054481547|558.96997070312|2021-11-07|-0.33835|2023-11-05|0.34531|2020-04-12
2025-03-16 16:46:11|WEEKLY|00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|205.2010435397|38|14.278704349344|0.25|1|1|0.24996|218.53|2.05621|196|2.0562129115688|196|40.59|0.19077|0.35565|0.48585771616343|0.7841443907554|79.168259337105|575.79481200439|607.02777438693|0.676|0.432|0.4717|37|21|0.0087717413905133|0.12825035737492|257.64999389648|2025-01-19|-0.5|1994-05-01|2.65566|1996-08-11
2025-03-16 16:46:12|WEEKLY|00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|-224.01991273978|20|12.82947312003||0|0|0.1146|185.19|-0.14117|10|-0.14116884883409|10|37.44|-0.00159|0.04743|0.051773550479779|0.13861120458778|131.94160582957|223.7648651999|436.87191580057|0.75|0.5|0.19086|16|8|0.003153430420712|0.055487799352751|285.60998535156|2022-01-02|-0.22778|2020-03-22|0.25127|2020-04-12
2025-03-16 16:46:13|WEEKLY|00535|8362|/equities/teradyne-inc|R1000GROWTH|-128.61297052544|3|11.365989107032|0.2104|-1|1|0.21045|86.74|-0.09442|25|0.20254844694379|32|35.44|0.10149|0.20015|0.21854306691572|0.41143670393637|3596.5084802348|15454.72964686|3804.3859189567|0.621|0.364|0.27479|66|33|0.0039782357966681|0.09552781290047|168.91000366211|2022-01-02|-0.39586|1987-10-25|0.41|1998-10-18
2025-03-16 16:46:15|WEEKLY|00536|16924|/equities/plug-power|R1000GROWTH|-2.756224546418|124|0.37186736273332||0|0|0.88776|1.66|-0.34779|10|-0.347792035905|10|42.89|0.50651|0.66857|0.7431090351358|1.3546803350551|688.32789785053|735.31445326308|1.0374999791384|0.679|0.357|0.5143|28|15|0.0047744561933535|0.16597262084592|1565|2000-01-30|-0.65|2013-02-17|1.82192|2013-12-08
2025-03-16 16:46:16|WEEKLY|00537|1130930|/equities/avantor-inc|R1000GROWTH|-21.166523856922|21|1.6174572238337|0.2733|-1|1|0.27329|16.3|-0.12383|13|-0.12382812613505|13|35.5|0.06105|0.13613|0.2367832105794|0.35345927064611|146.51261242667|165.2223966199|112.4137878418|0.5|0.375|0.26831|8|4|0.0017640460526316|0.077419342105263|44.369998931885|2021-09-26|-0.21788|2020-03-15|0.22782|2024-07-28
2025-03-16 16:46:17|WEEKLY|00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|-75.692757121135|13|4.1970233449303||0|0|0.02862|66.53|0.13207|34|0.13206608039288|34|41.33|-0.03934|0.01635|0.22803170873716|0.46860101722413|152.63032053982|204.35448398|521.80391199448|0.5|0.333|0.25629|6|3|0.007521|0.069458423076923|83.319999694824|2024-10-20|-0.12648|2020-04-12|0.18268|2020-04-26
2025-03-16 16:46:17|WEEKLY|00539|1008759|/equities/carvana|R1000GROWTH|-276.23697969613|2|33.025328070909|0.0387|-1|1|0.03868|181.18|8.28998|82|8.2899846091866|82|41|0.97976|1.36302|2.6409244502308|3.2122216944337|4716.2551462158|2447.4217558708|1632.2521301733|0.4|0.3|0.55864|10|4|0.016704063260341|0.18773608272506|376.82998657227|2021-08-15|-0.42361|2020-03-22|0.85972|2023-02-05
2025-03-16 16:46:18|WEEKLY|00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|-397.22853404176|6|18.764512161054|0.0234|-1|1|0.02342|347.8|1.3075|131|1.3075030653024|131|37.73|0.05577|0.10133|0.11300916014069|0.25907614000938|1322.9445919454|5711.8900790212|17217.821340446|0.613|0.339|0.18453|62|30|0.0031585110921502|0.05992090443686|422|2024-12-01|-0.2702|1987-10-25|0.26657|2009-07-26
2025-03-16 16:46:20|WEEKLY|00541|41236|/equities/ringcentral-inc|R1000GROWTH|-35.429614632297|4|2.7665381726186||0|0|0.06736|27|-0.35753|20|-0.22327129638801|15|37.19|0.07285|0.18499|0.36934191631568|0.5189636165791|391.94643732124|467.77685679698|148.35164213279|0.563|0.375|0.29778|16|7|0.0030146321070234|0.10085505016722|449|2021-02-21|-0.21066|2023-08-13|0.34857|2022-11-13
2025-03-16 16:46:21|WEEKLY|00542|16943|/equities/pool-corp|R1000GROWTH|323.64530308371|34|23.458597927435|-0.12|1|1|-0.11998|327.21|-0.10032|5|1.0326822441486|87|45.33|0.11827|0.20598|0.25382600894227|0.48832495773443|1160.9031696096|2383.8569546215|35566.302773838|0.515|0.303|0.21621|33|12|0.0049269587965991|0.066596219751472|582.26501464844|2021-11-21|-0.2179|1998-10-11|0.31042|2009-07-26
2025-03-16 16:46:22|WEEKLY|00543|16942|/equities/insulet-corp|R1000GROWTH|241.76297888002|28|18.227211911091|0.2157|1|2|0.18948|255.44|-0.30698|24|-0.17989139752243|14|39.26|0.04251|0.1391|0.13640485122959|0.28224090545215|251.38529226469|523.02640161696|1682.7404302114|0.652|0.391|0.28769|23|10|0.0054110752688172|0.094870021505376|335.91000366211|2023-05-07|-0.45098|2009-03-08|0.46823|2009-03-29
2025-03-16 16:46:23|WEEKLY|00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|-284.43123355721|18|17.498479355731|-0.0263|-1|1|-0.02632|241.76|0.32516|20|0.32516298113702|20|41.08|0.13896|0.31612|0.461024459656|0.71546152694122|1116.6750501124|2344.6329750158|4022.6287071509|0.692|0.462|0.30984|26|14|0.00663|0.10601826728111|304.39001464844|2024-10-20|-0.49439|2016-10-09|0.53886|2022-08-07
2025-03-16 16:46:24|WEEKLY|00545|13978|/equities/entegris-inc.|R1000GROWTH|-122.38022671202|33|8.538409107458||0|0|0.03691|98.37|0.11074|63|0.11073663426868|63|44.82|0.02708|0.11346|0.1516006510307|0.30422143721959|280.25412844644|654.81103151033|742.41511506854|0.536|0.357|0.33475|28|12|0.0042050271950272|0.0988491996892|158|2021-11-28|-0.35106|2009-03-01|0.52552|2000-08-20
2025-03-16 16:46:26|WEEKLY|00546|17327|/equities/techne-corp|R1000GROWTH|-78.218444516234|4|5.8394812510983||0|0|0.04251|62.16|-0.16338|41|-0.16337844518876|41|44.76|0.10236|0.20235|0.23953056849977|0.42089769310619|1924.7675532034|7385.2332609923|56509.091076577|0.595|0.405|0.22208|42|16|0.0046814551248009|0.076043388210303|135.96249389648|2021-09-26|-0.2816|2001-01-07|0.36897|2000-06-04
2025-03-16 16:46:28|WEEKLY|00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|553.8849899496|96|32.833126256971|0.4298|1|1|0.42975|563.38|-0.24763|31|0.20696680454572|51|40.89|0.05367|0.20589|0.25718525183592|0.4927536342825|5572.3990061282|23647.034179617|18232.363124006|0.509|0.309|0.2271|55|18|0.0041853370307167|0.079077802901024|661.30999755859|2025-02-16|-0.61111|1990-05-20|0.53226|2001-04-01
2025-03-16 16:46:29|WEEKLY|00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|216.2034920557|68|9.8607969191322||0|0|0.16505|227.65|-0.1674|5|-0.10108997458136|9|34.84|0.02328|0.0643|0.11811695760973|0.24075497670477|297.55726993581|454.61164076451|1119.773707579|0.6|0.36|0.17392|25|12|0.0031953411513859|0.049990746268657|246.58000183105|2025-03-09|-0.2|2008-10-12|0.17072|2007-11-11
2025-03-16 16:46:30|WEEKLY|00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|-200.09018846684|43|14.242659809587||0|0|0.21256|171.04|0.01344|23|0.013444280371419|23|36.71|0.00984|0.08548|0.094255800269775|0.16973646519245|247.05502461243|512.04609420589|777.45451493697|0.588|0.441|0.19954|34|14|0.0028014573643411|0.064403348837209|460.20999145508|2021-09-26|-0.24644|2008-11-09|0.47826|2000-10-01
2025-03-16 16:46:31|WEEKLY|00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|-294.53423554177|4|21.806135116472||0|0|0.03083|228.52|0.06222|38|0.062223854098374|38|33|0.00635|0.10413|0.1467868574088|0.23415240417925|302.90827556812|402.84033376325|882.65743398909|0.556|0.389|0.23734|18|4|0.0051491289782245|0.076602847571189|357.33999633789|2021-08-15|-0.26512|2020-03-22|0.26801|2023-11-26
2025-03-16 16:46:33|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
2025-03-16 16:46:34|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
2025-03-16 16:46:36|WEEKLY|00553|1123146|/equities/lyft|R1000GROWTH|-16.790495734174|10|1.7059986924988|0.0817|-1|1|0.08166|11.92|-0.13606|9|-0.13606440859193|9|37.75|0.00045|0.08417|0.095652450702645|0.033289015428146|126.17356600526|105.21581474084|15.225443781966|0.625|0.375|0.4662|8|5|-0.001088231511254|0.12964784565916|76.099998474121|2019-04-07|-0.40679|2023-02-12|0.4632|2022-08-07
2025-03-16 16:46:37|WEEKLY|00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|151.34083549844|30|10.575965342104|0.0335|1|2|-0.01922|152.03|-0.11937|12|-0.02478885551823|25|30.18|0.01648|0.06836|-0.042241947807549|-0.015146344280536|67.103635023892|93.253457357995|511.02520598083|0.471|0.235|0.17931|17|6|0.0038423247232472|0.055472712177122|209.08000183105|2022-01-02|-0.17357|2023-08-20|0.15242|2016-05-22
2025-03-16 16:46:38|WEEKLY|00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|-496.79555798966|1|19.726855918428||1|0|0|436.85|-0.06237|25|-0.062372555493934|25|27.74|-0.03543|0.01985|0.021088871023691|0.13446507647277|85.79055316909|664.47924709321|9838.9639746309|0.556|0.333|0.18734|54|21|0.0041308477970627|0.062311909212283|499.86999511719|2024-11-17|-0.22447|2000-05-21|0.3059|2003-03-23
2025-03-16 16:46:40|WEEKLY|00556|24350|/equities/trex-co.-inc|R1000GROWTH|-70.926262038108|41|5.3554204759189||0|0|0.29065|56.84|0.14101|27|0.14101342982859|27|31.26|0.02075|0.109|0.11171972292338|0.22314966477784|226.88873043818|660.0598983677|3530.4347607177|0.667|0.381|0.29727|42|21|0.0053462158167036|0.097820502586844|140.97779846191|2021-12-12|-0.42155|2000-11-05|0.59854|2008-08-03
2025-03-16 16:46:40|WEEKLY|00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|-102.99470464868|10|6.8907354423807||0|0|0.05027|82.38|0.33393|56|0.3339283564429|56|35.57|0.04185|0.11583|0.17523357033627|0.1783761534031|395.624296701|297.75084100713|331.50903818435|0.643|0.5|0.18315|14|5|0.0036001380670611|0.061429921104536|125.34999847412|2021-09-12|-0.33047|2023-10-29|0.24464|2022-11-13
2025-03-16 16:46:41|WEEKLY|00558|16631|/equities/marketaxess-holdi|R1000GROWTH|-230.89910761061|15|13.2157179974||0|0|0.11483|212.38|-0.14128|8|-0.14127937556051|8|37.43|0.0401|0.13662|0.11250343296954|0.25413257603598|300.2221263801|563.71124784339|1214.2939260269|0.571|0.321|0.24006|28|13|0.0037722598870056|0.080467080979284|606.45001220703|2020-11-15|-0.37536|2008-10-19|0.24207|2005-04-03
2025-03-16 16:46:42|WEEKLY|00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|-60.842100728721|19|5.3506999377312|0.1259|-1|1|0.12587|45|-0.1655|10|-0.16550493291877|10|32.63|0.04599|0.17751|0.14086424528267|0.32102989607393|47.093485777047|677.09959004674|312.93462894211|0.658|0.421|0.39451|38|18|0.0057647694753577|0.13341176470588|159.53999328613|2021-01-31|-0.53035|2015-10-11|0.7069|2009-01-11
2025-03-16 16:46:43|WEEKLY|00560|20937|/equities/vail-resorts-inc|R1000GROWTH|-186.81639740094|76|10.322919861152||0|0|0.25144|159.57|-0.19776|45|-0.19776457477926|45|36.61|-0.00174|0.06749|0.074512460432885|0.16719366252474|143.21759665403|392.04686665963|750.91768152574|0.632|0.421|0.21053|38|15|0.0026619440654843|0.067911500682128|376.23999023438|2021-11-14|-0.31504|2001-09-23|0.35534|2008-11-02
2025-03-16 16:46:45|WEEKLY|00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|-136.94757787042|4|12.459192725198|0.1342|-1|1|0.1342|98.97|0.74636|20|0.74635783144667|20|45.2|0.20703|0.49481|0.8868301545007|1.1806091493776|1995.1536288898|1355.4218615615|376.31180263017|0.6|0.4|0.29171|10|3|0.0067371428571428|0.11376468131868|457.29998779297|2021-02-21|-0.43466|2022-11-06|0.6641|2020-05-10
2025-03-16 16:46:46|WEEKLY|00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|-17.504307441318|54|2.2762921847116||0|0|0.74027|10.34|-0.25547|12|-0.25547034852363|12|29.25|-0.14515|-0.07234|-0.24670873828957|-0.28479602267642|42.357568734671|51.06582364|19.781901783114|0.375|0.25|0.37541|8|3|-0.0014780139372822|0.13639672473868|208.99000549316|2021-07-04|-0.30561|2022-07-17|0.29427|2022-11-13
2025-03-16 16:46:47|WEEKLY|00563|15703|/equities/cognex-corp|R1000GROWTH|-40.61667271674|33|2.8416118270765||0|0|0.17556|31.51|-0.1272|13|-0.12719798078034|13|35.1|0.03136|0.15311|0.23196552800511|0.28031505046582|2158.2076323405|3171.8874358708|4702.9849916398|0.442|0.385|0.26541|52|12|0.0042001507808293|0.09281225632741|101.81999969482|2021-02-14|-0.54454|2012-09-30|0.35|1994-03-20
2025-03-16 16:46:48|WEEKLY|00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|131.26956878137|32|15.623208503293|-0.088|1|1|-0.08804|150.62|-0.17728|24|-0.17727561542479|24|44.38|0.0984|0.25521|0.20873910658553|0.31651950195194|310.06590775656|648.05802032208|1469.463366997|0.489|0.356|0.37521|45|17|0.0054776725838264|0.13294073964497|327.32000732422|2021-09-26|-0.43458|2000-04-16|1.19608|2000-02-20
2025-03-16 16:46:49|WEEKLY|00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|-60.824409969928|1|3.8564696339375||1|0|0|48.47|-0.04474|26|-0.044737886926934|26|29.3|-0.07347|0.01704|-0.2052034435628|-0.10057100041785|20.58675657355|65.024881452336|185.92252316108|0.6|0.4|0.27769|10|5|0.0042146416382253|0.097127986348123|80.127601623535|2021-10-31|-0.22413|2020-03-15|0.33606|2021-02-07
2025-03-16 16:46:50|WEEKLY|00566|41254|/equities/apollo-globl-man|R1000GROWTH|-167.9236840614|4|12.551229139444|0.1078|-1|1|0.1078|134.32|-0.2152|8|-0.096676300331387|19|36.25|0.05493|0.12292|0.11586195614484|0.31554661444159|180.71757250598|477.82170924326|853.909798049|0.6|0.35|0.23688|20|11|0.0042575137362637|0.072788008241758|189.49000549316|2024-12-15|-0.25341|2020-03-22|0.32116|2020-03-29
2025-03-16 16:46:51|WEEKLY|00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|-59.820778791135|72|5.5152597242017||0|0|0.36718|43.19|-0.04089|64|-0.040893809898142|64|35.67|0.0237|0.12839|-0.0062638125966702|0.080573502724195|48.005939296052|153.54731647605|2570.8333318551|0.533|0.333|0.2892|30|13|0.0052182383873795|0.098112077125329|111.34999847412|2023-08-06|-0.3083|2008-11-16|0.355|2003-06-01
2025-03-16 16:46:52|WEEKLY|00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|-119.05442380757|10|9.7014743482112|0.0965|-1|1|0.09651|85.85|-0.01599|28|-0.015992814641063|28|28.71|-0.10825|-0.0042|0.21813976430726|0.53339560887634|162.30758217316|204.94763478|264.96911861424|0.286|0.143|0.28048|14|3|0.0045221654501217|0.096404768856448|145.88999938965|2021-11-07|-0.28682|2020-03-22|0.34948|2020-04-12
2025-03-16 16:46:53|WEEKLY|00569|16535|/equities/lpl-investment-ho|R1000GROWTH|-374.81352395171|1|23.588666984181||1|0|0|321.99|0.29075|21|0.29075253219491|21|37.35|0.06253|0.16025|0.22108142340374|0.3346885395266|404.34603331875|600.52803823231|987.69940277752|0.6|0.45|0.1875|20|6|0.0043909236947791|0.068196867469879|384.04000854492|2025-02-23|-0.40966|2016-02-14|0.23152|2016-02-21
2025-03-16 16:46:54|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
2025-03-16 16:46:56|WEEKLY|00571|13845|/equities/gamestop-corp|R1000GROWTH|21.51669001093|41|3.0318680951819|-0.1832|1|1|-0.1832|23.05|0.15361|3|0.15361267711736|3|37.55|0.20988|0.70345|0.050660712598146|0.072365646252462|63.374962974324|78.091202398861|925.70277705938|0.645|0.452|0.40689|31|14|0.0090548588039867|0.11607769933555|120.75|2021-01-31|-0.80378|2021-02-07|3.99923|2021-01-31
2025-03-16 16:46:56|WEEKLY|00572|8280|/equities/las-vegas-sands|R1000GROWTH|-51.936616025746|9|3.1048264919922||0|0|0.02725|43.19|-0.04697|16|-0.046967691091327|16|40.31|0.17189|0.22867|0.27606891645807|0.37805163024818|860.78029241378|918.61201665999|81.490563446621|0.615|0.423|0.25573|26|12|0.0031686931818182|0.093961136363636|148.75999450684|2007-11-04|-0.51608|2008-10-26|1.24525|2008-11-02
2025-03-16 16:46:57|WEEKLY|00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|-38.462118871592|13|3.6432062015212||0|0|0.14473|28.07|-0.26197|11|-0.26197439186161|11|37.28|0.18945|0.28714|0.24273686868655|0.33433907240174|135.68053327429|156.61560597118|197.12078754212|0.611|0.444|0.37247|18|9|0.0064220497803807|0.12116052708638|119.80999755859|2021-10-03|-0.51592|2020-03-22|0.98907|2017-03-05
2025-03-16 16:46:58|WEEKLY|00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|394.20715312006|3|33.232260741733|-0.131|1|1|-0.13096|425.58|0.15991|53|0.15990553506553|53|34.71|0.03654|0.126|0.054274042900104|0.18933574419857|141.25872321061|717.4952559429|3077.2233472162|0.742|0.452|0.18826|31|15|0.0043993506493506|0.064064823747681|567.57000732422|2022-01-02|-0.38184|2007-05-13|0.27558|2020-02-23
2025-03-16 16:46:59|WEEKLY|00575|16932|/equities/ptc|R1000GROWTH|-185.00620516853|6|9.2520683895094||0|0|0.07822|155.8|-0.14481|11|-0.14480871891101|11|43.55|0.17199|0.26418|0.36070899087474|0.5845312882934|1404.6236587607|4716.8275655899|8560.4394814082|0.619|0.405|0.29828|42|22|0.0045552726281352|0.094878255179934|203.08999633789|2024-12-15|-0.46601|2000-04-09|0.367|2000-06-04
2025-03-16 16:47:01|WEEKLY|00576|16770|/equities/novavax|R1000GROWTH|-11.942100824129|22|1.3491102382811||0|0|0.21513|7.99|0.66118|23|0.66117979936789|23|39.63|0.27821|0.5973|0.22162293597735|0.22513396853011|236.82126975516|130.16035298884|9.6848482074159|0.526|0.395|0.43664|38|11|0.0063865094957433|0.16986600523903|331.67999267578|2021-02-14|-0.8344|2016-09-18|1.32942|2020-05-17
2025-03-16 16:47:02|WEEKLY|00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|36.225263997493|17|4.7990376125253|-0.1211|1|1|-0.12114|37.87|0.5491|103|0.54910499949571|103|21.15|0.00584|0.09166|-0.0080951874765349|0.082925101597497|59.869085901369|134.30186617024|386.42855300848|0.538|0.462|0.2952|13|4|0.0096290378006873|0.13101945017182|74.379997253418|2021-03-28|-0.26025|2020-03-15|0.36379|2020-05-31
2025-03-16 16:47:03|WEEKLY|00578|1096127|/equities/elastic|R1000GROWTH|88.847267880367|17|11.384146195899|-0.1197|1|1|-0.11969|95.1|-0.37687|7|-0.37687082249767|7|29.09|-0.13086|0.00572|0.016687249221295|0.085589918354226|75.405128247719|101.75032148718|135.85714067732|0.455|0.364|0.31572|11|3|0.0040788988095238|0.11423181547619|189.83999633789|2021-11-21|-0.27891|2024-09-01|0.42285|2023-12-03
2025-03-16 16:47:04|WEEKLY|00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|-220.35659899495|1|16.098566290476||1|0|0|167.5|1.38163|85|1.3816293991057|85|36.25|0.09596|0.19016|0.21119622234433|0.3672038727667|3608.8947343616|14504.874304156|32211.539643051|0.617|0.4|0.2525|60|26|0.0047936551724138|0.084819264367816|219.97999572754|2025-02-02|-0.4375|1983-12-11|0.44628|2008-11-30
2025-03-16 16:47:05|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
2025-03-16 16:47:06|WEEKLY|00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|-143.77860766492|18|11.615873254709||0|0|0.24861|112.25|0.03539|16|0.035390606618548|16|28.08|-0.07816|0.00236|-0.054744744888872|0.021391436716411|32.409413934116|99.187768279027|675.39106096205|0.577|0.346|0.16407|26|11|0.0033720080321285|0.052231673360107|190.58999633789|2024-11-10|-0.31891|2012-09-09|0.17912|2020-03-29
2025-03-16 16:47:07|WEEKLY|00582|31033|/equities/five-below-inc|R1000GROWTH|-106.42793040943|1|9.8984774134952||1|0|0|73|-0.27769|14|-0.2776892232987|14|33|0.00334|0.08531|0.16089160823739|0.14091048902179|225.17266756345|167.94906286432|267.69343151667|0.5|0.45|0.27118|20|6|0.0033701818181818|0.082549272727273|237.86000061035|2021-08-29|-0.31479|2020-03-22|0.41743|2018-06-10
2025-03-16 16:47:09|WEEKLY|00583|958827|/equities/novocure-ltd|R1000GROWTH|-27.54228397811|3|2.8474253553287||0|0|-0.02202|19.49|-0.12504|12|-0.12504039459153|12|30.69|0.00754|0.21538|0.30116677332977|0.37057230251522|357.87992239274|335.728194045|106.61925076051|0.625|0.438|0.36899|16|5|0.0053065720081136|0.13283576064909|232.75999450684|2021-06-27|-0.46227|2023-06-11|0.48657|2023-01-08
2025-03-16 16:47:10|WEEKLY|00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|-8500.513745327|13|449.37475616016||0|0|0.12568|7236.5298|-0.19092|7|0.12402565320664|40|42.52|-0.25158|0.45217|0.57560517745063|0.92160736328975|33882.139437332|51179.844640731|72365.297851562|0.587|0.37|0.2748|46|16|0.014253521341463|0.085828414634146|9964.76953125|2024-10-20|-0.375|1990-09-23|19.4|1993-10-03
2025-03-16 16:47:12|WEEKLY|00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|-86.498655368847|1|12.752885199243||1|0|0|48.54|0.33903|31|0.33903450801455|31|27.63|0.18067|0.32802|0.31844133540853|0.52191718434197|147.05916111548|291.47175866231|110.09299330356|0.625|0.5|0.68221|8|5|0.014380271493213|0.22486954751131|401.48989868164|2021-10-17|-0.54548|2022-05-15|1.16|2021-03-21
2025-03-16 16:47:13|WEEKLY|00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|-365.93950629356|3|43.305684328485|0.3012|-1|1|0.30121|225.06|-0.11999|29|-0.0035423079852395|10|29.23|0.00544|0.12458|0.13722796857047|0.34128217109039|125.43640478206|474.46154975658|723.66557812871|0.591|0.364|0.34359|22|10|0.0064376124031008|0.10488186046512|744.55999755859|2021-08-15|-0.33293|2020-03-22|0.4564|2017-09-10
2025-03-16 16:47:15|WEEKLY|00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|145.81337598638|24|13.675414120174|0.2116|1|1|0.21163|168.21|-0.20974|13|0.054679565911621|29|30.86|-0.00436|0.05001|0.062751550192972|0.19048392295599|141.15126572823|417.3932976696|840.20980453392|0.517|0.345|0.21464|29|10|0.0035865795206972|0.071821982570806|305.20999145508|2021-11-21|-0.33206|2022-02-20|0.23086|2008-11-02
2025-03-16 16:47:16|WEEKLY|00588|6509|/equities/taser-intl|R1000GROWTH|-705.77998225444|4|66.019522816839|-0.0839|-1|1|-0.08386|556.26|1.33412|66|1.3341242356742|66|34.36|1.06188|1.2001|1.7366724703441|2.2858743467571|20749.834106828|57553.453611696|99332.144178099|0.611|0.472|0.33384|36|15|0.0091504677419355|0.11033683064516|715.98999023438|2025-02-23|-0.36232|2002-07-28|0.63432|2004-06-27
2025-03-16 16:47:18|WEEKLY|00589|17606|/equities/zillow|R1000GROWTH|66.219642783432|31|7.089241446899|0.3367|1|2|0.31679|70.58|-0.08692|17|-0.086923621770833|17|35.89|0.0873|0.25868|0.21734334507622|0.25057683080319|208.32788627166|156.70504289189|205.95273092582|0.421|0.263|0.34488|19|4|0.0048027668539326|0.10884984550562|208.11000061035|2021-02-21|-0.67485|2015-08-09|0.39537|2020-03-29
2025-03-16 16:47:18|WEEKLY|00590|100183|/equities/five9-inc|R1000GROWTH|-43.43643281595|2|4.4471438650822|0.0924|-1|1|0.09236|29.48|-0.19444|15|-0.19444444970059|15|35.63|0.12472|0.2334|0.27483590122031|0.44397290280434|191.68733434045|353.8267178138|385.86387509712|0.625|0.438|0.3243|16|6|0.0047433975481611|0.10329530647986|211.67999267578|2021-08-08|-0.28648|2022-10-16|0.36721|2015-11-08
2025-03-16 16:47:20|WEEKLY|00591|39221|/equities/aspen-technology-inc|R1000GROWTH|247.04556458648|51|5.9665893271612|0.2394|1|1|0.23936|264.33|-0.10731|9|-0.10731348582863|9|34.09|-0.0028|0.11336|0.099359907102148|0.23882950128731|144.86961129774|923.37538483024|3000.3402268143|0.689|0.422|0.3134|45|25|0.0060210732323232|0.10453508207071|277.36999511719|2025-02-09|-0.61951|2002-10-13|0.89744|2002-10-20
2025-03-16 16:47:23|WEEKLY|00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|-89.204814591787|10|4.8482715814583||0|0|0.05504|73.14|-0.19358|31|-0.19358200855608|31|31.55|0.01606|0.0726|0.04870426915828|0.11380517965355|264.33744726198|1552.2205752003|12831.579001304|0.635|0.446|0.17765|74|30|0.0029646970989761|0.056192205631399|118.12999725342|2021-05-02|-0.2056|2023-09-10|0.33333|1983-01-02
2025-03-16 16:47:24|WEEKLY|00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|-184.73949462999|2|13.588165385289||0|0|0.0684|144.36|-0.12133|44|0.50769044328358|55|56.6|0.21411|0.28893|0.08042661262606|0.29065802204318|140.9520911507|199.16292528755|776.1290196218|0.7|0.3|0.22992|10|5|0.0047692945326279|0.068241322751323|200.48500061035|2025-02-09|-0.28496|2020-03-22|0.29681|2020-03-29
2025-03-16 16:47:24|WEEKLY|00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|-51.550222829677|32|6.0134075335985||0|0|0.19245|31.89|-0.41156|33|-0.41156308569046|33|28.56|-0.03709|0.0774|0.1342753044126|0.24890128673884|81.232322085124|189.51075985333|99.098816305851|0.667|0.444|0.41207|18|7|0.0051710091743119|0.13846225688073|369|2021-01-17|-0.33527|2020-03-15|0.69971|2020-03-29
2025-03-16 16:47:25|WEEKLY|00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|-2146.4270316691|11|147.10986452079||0|0|0.08461|1799.9|-0.04914|16|-0.049138139698683|16|30.45|0.04982|0.13403|0.030673932816693|0.10742447540121|105.41133273384|484.96997360933|131379.56336857|0.563|0.359|0.21664|64|24|0.0052706533945891|0.071513215926493|2402.5148925781|2024-11-17|-0.34513|1989-05-21|0.39559|2022-11-13
2025-03-16 16:47:27|WEEKLY|00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|-234.80943687304|2|19.428145115721|0.0749|-1|1|0.07488|172.59|0.57797|94|0.64232974934126|53|32.83|0.02084|0.12396|0.14056254825926|0.31990640152107|169.64514809764|331.51379802733|997.63008063123|0.611|0.333|0.31056|18|9|0.0063418581081081|0.10029295608108|362.07000732422|2021-02-21|-0.25956|2022-02-20|0.28805|2020-05-10
2025-03-16 16:47:28|WEEKLY|00597|100228|/equities/paylocity-holdng|R1000GROWTH|172.26705062645|24|14.087292648168||0|0|0.09405|186.24|0.0376|54|-0.1915602110263|22|32.35|-0.07328|0.03039|0.050998719610064|0.18086878604668|106.4832709406|264.85526814768|716.03231008957|0.647|0.412|0.27949|17|7|0.0053887085514834|0.091600191972077|314.49499511719|2021-11-07|-0.21734|2020-03-22|0.36463|2020-04-12
2025-03-16 16:47:29|WEEKLY|00598|1096128|/equities/guardant-health|R1000GROWTH|34.514191461589|17|5.7791910290048|0.4599|1|2|0.31363|42.89|-0.42701|8|-0.11479907542286|17|35.56|-0.13125|-0.02477|-0.02533808886584|0.10855275102669|75.519647118486|131.79924103123|146.88355571581|0.444|0.333|0.4212|9|2|0.0057244047619048|0.13680970238095|181.07000732422|2021-02-14|-0.36272|2022-05-08|0.55722|2019-03-17
2025-03-16 16:47:30|WEEKLY|00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|-178.79549390942|28|11.58016453475||0|0|0.1643|150.2|0.1761|53|0.17609823035761|53|38.81|0.06663|0.16242|0.27705247506638|0.40197395921761|322.3758018225|368.81807298608|858.2856968471|0.563|0.375|0.24991|16|5|0.0055389814814815|0.090622962962963|214.5|2024-07-21|-0.44007|2020-03-15|0.35812|2020-11-15
2025-03-16 16:47:30|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
2025-03-16 16:47:32|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
2025-03-16 16:47:34|WEEKLY|00602|958817|/equities/penumbra-inc|R1000GROWTH|231.2586741793|20|19.289884209342|0.2501|1|2|0.16854|272.62|-0.2185|10|-0.21850196322809|10|25.05|-0.16712|-0.04581|-0.12590080601653|-0.014667630195724|13.737060430998|73.333828705335|660.09685267149|0.579|0.421|0.27199|19|6|0.005783797979798|0.090575595959596|348.67001342773|2023-07-02|-0.21024|2020-03-22|0.34304|2015-11-15
2025-03-16 16:47:35|WEEKLY|00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|-135.49751671267|10|7.2475251329582||0|0|0.05984|111.54|0.24884|62|0.2488420988384|62|32.24|-0.00069|0.05276|0.035883228082057|0.078494757855987|149.41446550896|294.2571582974|826.2222290039|0.652|0.391|0.2329|46|23|0.0030789477211796|0.075155442359249|139.875|2024-10-20|-0.39107|2020-03-22|0.45165|1998-10-18
2025-03-16 16:47:36|WEEKLY|00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|134.63838551651|68|16.516090829407|1.6887|1|2|1.53541|148.22|-0.40732|7|1.2340648009463|54|25.82|-0.08312|0.03242|0.053221972351606|0.21447491656305|59.223109617645|167.51313159745|651.80300225401|0.529|0.353|0.37444|17|7|0.0069246640316205|0.12268770750988|183|2025-01-19|-0.30984|2022-03-13|0.31953|2016-11-13
2025-03-16 16:47:37|WEEKLY|00605|39153|/equities/bruker|R1000GROWTH|-62.015836266007|48|5.2019454728651|0.4088|-1|1|0.40882|45.97|0.09646|18|0.096464629214318|18|34.36|-0.01804|0.06109|0.01049466605682|0.09481692620547|41.613578991067|187.44711988996|199.34953289395|0.694|0.444|0.27848|36|21|0.0034395872274143|0.099517515576324|94.860000610352|2024-03-24|-0.40639|2008-11-02|0.52733|2000-08-27
2025-03-16 16:47:39|WEEKLY|00606|16707|/equities/neurocrine-biosci|R1000GROWTH|-138.10588186014|6|9.5277929869915|0.0968|-1|1|0.0968|110.75|-0.12974|4|-0.12973734522183|4|34.05|-0.06629|0.05943|0.016381048104996|0.12204306384571|13.952825447931|134.57408977851|942.55319148936|0.591|0.409|0.32935|44|19|0.0049092348636061|0.10975185628743|157.9799041748|2024-08-04|-0.62837|2006-05-21|0.98446|2014-01-12
2025-03-16 16:47:40|WEEKLY|00607|1096134|/equities/yeti-holdings|R1000GROWTH|-42.927325568213|57|3.0774419577963||0|0|0.17766|32.17|1.4216|84|1.421598884519|84|46.17|0.18419|0.32499|0.51462811379892|0.86970749691929|256.72511407166|319.1232912|195.56228982932|0.5|0.333|0.35773|6|1|0.0047159159159159|0.10684594594595|108.81999969482|2021-11-07|-0.28234|2020-03-22|0.39264|2022-11-13
2025-03-16 16:47:41|WEEKLY|00608|15706|/equities/churchill-downs|R1000GROWTH|-127.76075122548|6|6.4527172969203||0|0|0.09434|110.5|-0.1374|11|-0.13739571312999|11|41.55|-0.03388|0.02687|0.010305003450964|0.13592686122198|32.813783974967|244.15558589901|2175.1968830619|0.625|0.375|0.22396|40|19|0.0029681163767247|0.067388548290342|150.45080566406|2023-05-07|-0.22079|2020-03-01|0.29328|2020-03-29
2025-03-16 16:47:42|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
2025-03-16 16:47:43|WEEKLY|00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|-91.55386882527|10|3.5912370512209|-0.0417|-1|1|-0.04172|83.89|-0.08113|15|-0.081127346643859|15|30.72|-0.00797|0.0521|-0.0028030599138894|0.053724080387272|44.157255711667|265.72073807445|55926.664037441|0.566|0.368|0.16755|76|30|0.0035845776450512|0.055529970136519|94.769996643066|2024-03-24|-0.19298|1990-08-26|0.26|1987-08-02
2025-03-16 16:47:45|WEEKLY|00611|1072273|/equities/dropbox-inc|R1000GROWTH|-30.98750852127|4|1.8950029167173|0.0415|-1|1|0.04153|25.62|0.05361|20|0.053606569097931|20|60.17|0.10196|0.19448|0.054201391518539|0.054201391518539|111.1347828|111.1347828|89.957869561193|0.333|0.333|0.20126|6|2|0.0010662362637363|0.074898598901099|43.5|2018-06-24|-0.24367|2024-02-18|0.32176|2018-06-17
2025-03-16 16:47:46|WEEKLY|00612|1073207|/equities/smartsheet-inc|R1000GROWTH|54.07511870127|28|0.80329396969379|0.2234|1|2|0.16939|56.47|-0.28705|18|-0.17210942827856|58|29.55|-0.13876|-0.06515|-0.060376114717792|-0.025412245825115|52.850677172598|84.780038223323|289.58974984976|0.636|0.364|0.30218|11|5|0.0057348011363636|0.10732875|85.650001525879|2021-09-05|-0.23931|2022-11-06|0.31278|2022-12-04
2025-03-16 16:47:47|WEEKLY|00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|180.31311624522|16|13.663712957914||0|0|-0.12807|190.5|0.10487|22|0.10487182413272|22|32.59|-0.0114|0.05014|0.0090608693620933|0.078407673471932|70.594224270202|276.43041456128|4150.326659414|0.592|0.367|0.19028|49|22|0.0033193982630273|0.063164820099256|261.13000488281|2024-03-24|-0.39113|1995-06-18|0.27666|2000-04-02
2025-03-16 16:47:48|WEEKLY|00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|-135.65929079055|4|17.616431077317||0|0|0.08897|87.45|-0.05246|20|-0.052460205505313|20|34.2|0.39247|0.55079|0.23029173025115|0.23029173025115|158.37622957055|158.37622957055|875.37536488306|0.4|0.4|0.30029|10|1|0.0089801739130435|0.091583768115942|155.83999633789|2025-01-26|-0.35515|2022-02-27|0.37611|2023-08-06
2025-03-16 16:47:49|WEEKLY|00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|-74.492656012843|10|3.1082571858705||0|0|-0.04002|67.05|-0.07507|23|-0.07507397720538|23|37.8|-0.02185|0.00716|0.039092777032883|0.08690709817952|187.09274262474|361.19922863357|1888.7325057007|0.659|0.455|0.14704|44|25|0.002344730861244|0.047397571770335|88.699996948242|2022-01-02|-0.26789|2020-03-22|0.28912|2008-11-30
2025-03-16 16:47:51|WEEKLY|00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|29.333157983574|10|1.3690524675988|0.1609|1|2|0.11122|32.77|0.22067|99|-0.23676320988526|30|47.6|-0.06679|-0.03204|-0.0080486193744626|-0.23676320988526|93.16641708|76.324|66.87755195462|0.4|0.2|0.17811|5|2|-0.000957004048583|0.058277651821862|54.439998626709|2020-06-28|-0.10122|2021-12-05|0.14125|2025-01-12
2025-03-16 16:47:52|WEEKLY|00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|-68.895232270453|1|4.352576914858||0|0|0|55.31|-0.22222|24|0.013961965897778|28|32.59|0.0423|0.14388|0.10461433071042|0.19204217887456|114.910428238|315.84969909751|1451.7060945922|0.647|0.412|0.29556|34|15|0.0048388628158845|0.092976958483755|69.870002746582|2025-02-23|-0.40871|2012-06-10|0.39607|2020-03-29
2025-03-16 16:47:53|WEEKLY|00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE|-49.397359790687|15|3.7934579677238|0.1928|-1|1|0.19276|40.16|-0.11888|8|-0.11887990844492|8|29.33|-0.10635|-0.0089|0.046889397540702|-0.031518649489781|115.13055515828|89.797720287867|66.93333307902|0.667|0.5|0.2882|6|2|-0.0001191052631579|0.089397894736842|105.91999816895|2021-11-21|-0.18215|2024-12-08|0.28144|2022-11-13
2025-03-16 16:47:53|WEEKLY|00619|29735|/equities/wms-industries-inc|R1000GROWTH|-139.18860390146|32|10.484081323025|0.2323|-1|1|0.23232|108.88|0.09428|34|0.09428225974547|34|29.11|-0.00604|0.09431|0.090838286994701|0.20845703358718|148.35428410659|284.70311406541|697.94868327535|0.778|0.5|0.24092|18|10|0.0051208288288288|0.078676|184.27000427246|2024-05-19|-0.29943|2022-11-06|0.36692|2020-04-12
2025-03-16 16:47:54|WEEKLY|00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|-1588.6031000799|14|141.34303453008||0|0|-0.10184|1321.0699|1.03872|36|1.0387175167652|36|27.1|0.08916|0.16739|0.19251537839203|0.27159788572221|2737.6086651502|3419.0556041706|66053.497314453|0.5|0.36|0.15929|86|26|0.0040720563139932|0.058599389931741|1769.1400146484|2024-12-01|-0.36134|2008-10-12|0.34211|2008-10-19
2025-03-16 16:47:56|WEEKLY|00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|-48.986204860432|33|2.5504019253197|0.0995|-1|1|0.09952|41.44|-0.17051|12|-0.17051188108376|12|33.5|-0.08012|-0.04969|-0.017050752360606|-0.044883996778491|87.281641771912|89.64630226|119.1146810468|0.667|0.333|0.2449|6|5|0.0023172103004292|0.080491630901288|71.919998168945|2021-09-19|-0.16628|2022-05-15|0.31589|2020-10-18
2025-03-16 16:47:57|WEEKLY|00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|46.222314863546|68|2.1520555409363|0.2564|1|1|0.25642|51.4|-0.00817|17|-0.0081749267422582|17|35.03|-0.03608|0.03337|0.027298546374594|0.11438867953371|130.29714079934|1212.7950912478|12850.00018999|0.646|0.415|0.16037|65|31|0.0028652986348123|0.052377380546075|53.715000152588|2025-03-09|-0.57534|1984-07-08|0.22302|2008-11-02
2025-03-16 16:47:59|WEEKLY|00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|-31.722138874543|32|4.4099297499698|0.4888|-1|1|0.4888|19.17|0.42274|34|0.42273929284338|34|35|0.31104|0.40108|0.37825233134249|0.70464176927779|89.819883128427|256.4646239393|8.7774728077053|0.813|0.438|0.44659|16|13|0.0023430964467005|0.14247763113367|302.5|2014-01-19|-0.67213|2016-11-06|0.52273|2017-08-20
2025-03-16 16:48:00|WEEKLY|00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|-111.98776849876|33|10.185922731194|0.1899|-1|1|0.18994|86.32|0.21851|33|0.21850791114914|33|33.05|-0.04594|0.03521|0.043068970218981|0.089045740721678|93.058105053982|140.43992514084|639.40740514684|0.525|0.325|0.27643|40|17|0.003567717872969|0.092835206794682|199.44000244141|2021-04-11|-0.32344|2000-04-16|0.40279|2000-08-20
2025-03-16 16:48:01|WEEKLY|00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|-376.65405762181|28|25.530715882734|0.1697|-1|1|0.16967|299.25|0.28454|42|0.28454381150882|42|34.36|0.1585|0.22803|0.38007871555324|0.52901284950211|1153.8348200693|1569.2703436821|1315.3846153846|0.643|0.5|0.23913|14|4|0.0069035433070866|0.080826712598425|495.67990112305|2024-08-04|-0.25445|2020-03-15|0.37002|2020-04-12
2025-03-16 16:48:03|WEEKLY|00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|-75.346625405662|13|5.356938640565||0|0|0.11675|60.52|0.13069|54|0.13069304238229|54|35.75|0.01977|0.08319|0.080845487553833|0.15448495695932|297.47007242437|895.66483474464|579.1387709319|0.583|0.417|0.18894|48|18|0.0020991261574074|0.061615399305555|254.33999633789|2021-04-11|-0.21336|2023-08-06|0.26806|2022-11-13
2025-03-16 16:48:04|WEEKLY|00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|-127.35065698757|3|11.452102184739|0.069|-1|1|0.069|95.67|-0.28743|14|-0.28742807466807|14|37.08|0.09966|0.19729|0.10510479400861|0.18010604483959|119.41187580031|163.55550719122|784.18032512009|0.5|0.417|0.24228|12|4|0.0061762416107383|0.070763087248322|179.69999694824|2024-06-02|-0.21771|2020-03-01|0.37897|2024-03-03
2025-03-16 16:48:05|WEEKLY|00628|16860|/equities/universal-display|R1000GROWTH|-176.15537033052|33|12.374796341565||0|0|0.12729|150.35|-0.07356|7|-0.073562678953962|7|33.57|-0.06545|0.08637|-0.020437571012403|0.13515462750324|-1.0899264283812|47.010651605991|3341.1112467448|0.636|0.455|0.39121|44|16|0.0062831345261763|0.12074603711067|262.76998901367|2021-01-24|-0.37079|2000-04-16|1.01841|2000-03-05
2025-03-16 16:48:06|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
2025-03-16 16:48:06|WEEKLY|00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|-165.86443507539|2|10.813146551007||0|0|0.02872|135.93|0.09619|18|0.096185470004055|18|37.75|0.24151|0.34649|0.41071847448436|0.5671997162179|15868.871018891|18073.275719657|12823.584906934|0.591|0.432|0.27044|44|20|0.0057490613718411|0.098396101083033|174.80000305176|2025-01-26|-0.37154|1995-12-17|0.43325|2009-03-29
2025-03-16 16:48:08|WEEKLY|00631|15506|/equities/sarepta|R1000GROWTH|-127.16672535185|18|9.145575269872||0|0|0.07031|97.19|-0.10497|44|-0.10496576897175|44|35.78|-0.09627|0.26183|-0.055273148110257|0.0055455755480862|-5.9792437877552|27.859582301935|249.20513446514|0.425|0.325|0.43052|40|6|0.0073829281767956|0.14942796961326|181.83000183105|2020-12-27|-0.60256|2016-01-17|1.34349|2012-07-29
2025-03-16 16:48:09|WEEKLY|00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|-68.658159081226|3|6.48438638584|0.0295|-1|1|0.02954|50.92|-0.2086|6|-0.20859730308396|6|30.63|-0.03599|0.07685|0.05813862010409|0.14997898479293|107.27439622599|183.24682216385|306.74696987228|0.625|0.438|0.30815|16|9|0.0047862601626016|0.09435006097561|73.669998168945|2025-01-26|-0.21726|2019-05-26|0.36382|2024-03-03
2025-03-16 16:48:11|WEEKLY|00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|-135.26901785696|11|5.476339234792||0|0|0.03841|116.17|0.01002|16|0.010022044552768|16|33.34|-0.03554|0.01531|-0.0093891826373306|0.047777944095461|28.272500913839|198.08686995372|9147.2440876885|0.643|0.357|0.1692|70|35|0.0027059172354949|0.054419854948806|141.78999328613|2024-12-01|-0.22115|2003-01-12|0.42754|1980-09-21
2025-03-16 16:48:12|WEEKLY|00634|989658|/equities/nutanix-inc|R1000GROWTH|56.515534453257|29|6.4189602696128|0.0994|1|1|0.09938|69.47|-0.14237|13|1.5432183276648|91|31.77|0.09918|0.19194|0.13955181231088|0.26522524801402|113.38482279619|198.08392719661|187.75676005595|0.615|0.462|0.35832|13|7|0.0046817233560091|0.1070435600907|79.98999786377|2025-03-09|-0.36511|2019-03-03|0.33603|2020-08-30
2025-03-16 16:48:13|WEEKLY|00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|-55.380509239411|1|5.0786528175998||0|0|0|36.8|0.01078|41|-0.024933241101225|35|32.73|-0.01845|0.0778|-0.0048413739583449|0.011415936955405|23.591137510353|53.951049827627|327.11110432943|0.646|0.354|0.32824|48|22|0.0040891852323361|0.11376198599618|124.79000091553|2021-11-14|-0.37005|2008-11-16|0.40541|1998-10-25
2025-03-16 16:48:15|WEEKLY|00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|-75.011955593578|40|7.6565871282078||0|0|0.59072|57.05|0.14923|74|0.14922910658338|74|33.73|0.01914|0.07476|0.097937941424936|0.14753959448148|286.22572315614|340.93847694668|356.56249523163|0.567|0.367|0.21698|30|15|0.0027927307326356|0.072278639391056|176.5|2022-01-09|-0.41131|2008-11-23|0.51974|2008-11-30
2025-03-16 16:48:16|WEEKLY|00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|-129.99075650598|19|7.0268940627332|-0.0912|-1|1|-0.09118|126.73|0.2503|46|0.25029604099949|46|43.93|0.11698|0.16887|0.023333792656684|0.022770055065206|105.41227979176|108.2072190365|447.49295452886|0.714|0.429|0.18854|14|9|0.0034456872037915|0.057729257503949|182.5|2021-04-11|-0.32746|2020-03-22|0.28474|2020-04-12
2025-03-16 16:48:17|WEEKLY|00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|-147.55614367611|2|13.460381479682||0|0|0.01024|107.24|-0.44803|4|0.44830980452185|84|34.65|-0.05864|0.07084|-0.019656991486252|0.066562901943333|29.812985926392|154.95960331363|3351.2498833053|0.559|0.324|0.31545|34|14|0.0059928922815946|0.10750979643766|161|2024-12-22|-0.37363|2017-08-27|0.58015|2004-01-11
2025-03-16 16:48:17|WEEKLY|00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|75.48725937404|66|6.9124935001442|0.3511|1|2|0.21199|77.24|-0.29165|40|-0.37010086813216|5|45.86|0.17502|0.28576|-0.033167387204939|-0.030651101179177|50.515468245656|63.51765978|297.07691486065|0.524|0.333|0.28387|21|8|0.0032603501945525|0.090638064202335|124.93000030518|2022-01-16|-0.36522|2023-03-19|0.43192|2009-05-10
2025-03-16 16:48:18|WEEKLY|00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|-331.02859086941|3|15.449527644948|0.0854|-1|1|0.08536|286.94|0.20473|80|0.95582407333891|89|43.08|0.03284|0.09614|0.066900824327054|0.18775455777053|154.14809325513|372.25188323096|1328.4259137679|0.708|0.417|0.19226|24|14|0.0034420945945946|0.058619295366795|365|2024-12-22|-0.224|2008-10-12|0.24076|2008-05-04
2025-03-16 16:48:20|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
2025-03-16 16:48:21|WEEKLY|00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|-11.136938832095|42|0.94602219734643||0|0|0.29769|9.72|-0.00216|28|-0.0021629223661656|28|29.2|-0.1375|0.03486|-0.11127258313625|0.0012336678384168|32.467018856344|74.007337260871|31.264072754338|0.5|0.4|0.36445|10|3|0.0010617417417417|0.12997438438438|95.117202758789|2021-02-21|-0.36677|2021-11-21|0.52856|2022-03-20
2025-03-16 16:48:22|WEEKLY|00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|-184.68707610222|48|9.8926608924472|0.1089|-1|1|0.10894|150.41|-0.10462|17|-0.10461755566925|17|35.24|-0.0383|0.00894|0.0098012646067867|0.13641469780541|44.164250376099|324.40396048114|9459.7484594074|0.587|0.326|0.19997|46|23|0.0036539748201439|0.064659808153477|204.0344543457|2023-07-30|-0.18381|2001-09-23|0.23051|1998-10-18
2025-03-16 16:48:23|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
2025-03-16 16:48:24|WEEKLY|00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|-149.14498245525|2|9.9424937957105||0|0|0.0647|119.26|0.21028|23|0.21027935280772|23|38.58|0.03652|0.11104|0.10321234751888|0.24878948013252|105.85552783754|457.77739519524|1109.3953687091|0.731|0.462|0.27965|26|13|0.0046864442231076|0.08311156374502|157.75|2025-02-23|-0.44364|2008-11-23|0.59804|2008-11-30
2025-03-16 16:48:26|WEEKLY|00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|-227.00861501652|7|19.462870756646||0|0|0.17302|172.5|0.38659|56|0.3865931085462|56|38.78|0.15432|0.28025|-0.11574828072542|-0.048708380701895|0.41551458735548|28.953750020585|2809.4463151631|0.472|0.306|0.3404|36|12|0.0053796362339515|0.095179129814551|312.59991455078|2024-12-15|-0.48058|1999-03-07|0.47584|2000-02-13
2025-03-16 16:48:27|WEEKLY|00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|-6.525405853953|28|0.7143018940972||0|0|0.18808|4.36|-0.22885|8|-0.2288490075869|8|21.1|-0.15869|0.1402|0.48097845419243|0.53814927189635|464.71011077446|240.33052419466|44.523418467641|0.5|0.3|0.50192|10|3|0.0075185294117647|0.18280911764706|132.72999572754|2020-12-27|-0.39563|2023-08-06|1.27618|2020-09-06
2025-03-16 16:48:28|WEEKLY|00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|-154.57240669776|41|11.089810810463||0|0|0.04316|122.61|-0.23145|25|-0.23145203218833|25|35.08|0.0837|0.16535|0.12974071491229|0.175714741427|165.86810798479|151.18072076233|434.78722444393|0.667|0.417|0.26923|12|6|0.0048962255965293|0.083477245119306|260|2021-11-07|-0.24608|2020-03-15|0.25155|2020-04-12
2025-03-16 16:48:28|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
2025-03-16 16:48:29|WEEKLY|00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|-105.98296018755|2|13.604320672868||0|0|0.03366|64.3|-0.01813|38|-0.018134868154443|38|30.01|-0.77238|0.54861|0.0060851956561092|0.079607556227515|0.95024883078406|20.306106339066|1583.7439398518|0.487|0.359|0.32079|78|26|0.025053646456021|0.097583932536294|113.59999847412|2024-12-08|-0.97695|1993-05-09|48.57143|1993-05-02
2025-03-16 16:48:31|WEEKLY|00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|86.297964268553|8|2.0821138643699||0|0|-0.00248|92.57|-0.065|19|-0.06499728539847|19|39.45|0.08261|0.22597|0.16650833513168|0.29359763395196|250.4967494619|436.3780311498|1763.2380894252|0.6|0.35|0.29184|40|20|0.0050788895899054|0.10387835962145|325.11999511719|2021-01-31|-0.62944|2001-06-17|0.60854|2001-09-30
2025-03-16 16:48:32|WEEKLY|00652|989531|/equities/everbridge-inc|R1000GROWTH|33.416851281858|22|0.52771623938066|0.3205|1|2|0.24202|35|0.2853|95|0.28530060408151|95|55.14|0.15558|0.22791|-0.023564833638638|0.25541443783211|71.162980892279|157.5173709|229.50819672131|0.571|0.286|0.24931|7|3|0.0052775184275184|0.1067801965602|178.97959899902|2021-02-21|-0.43305|2021-12-12|0.41425|2020-05-10
2025-03-16 16:48:33|WEEKLY|00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|-354.45286311014|133|34.363862625669|0.7991|-1|1|0.79914|226.48|-0.14445|5|-0.14444982574763|5|31.42|0.02785|0.10794|0.20283845238508|0.36050201659807|141.64533107637|159.59857475|60.088613601928|0.25|0.167|0.17035|12|3|-9.8349705304519E-5|0.064966836935167|2326.8000488281|2021-01-03|-0.22|2022-11-06|0.15454|2020-03-29
2025-03-16 16:48:35|WEEKLY|00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|90.715343523318|39|6.3602828735142|0.3394|1|2|0.31321|95.51|-0.16892|16|0.014789543565422|16|42.09|0.20606|0.27944|-0.051955677853362|-0.01497142319092|69.943593555286|91.770399842369|595.07792321691|0.545|0.364|0.25946|11|3|0.0055776047904192|0.080483053892216|109.99500274658|2025-02-02|-0.37143|2020-03-22|0.50406|2020-04-12
2025-03-16 16:48:35|WEEKLY|00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|-160.04427228994|1|9.3309879457421||0|0|0|130.28|-0.02314|66|0.11073251935177|45|35.29|-0.00948|0.05693|0.016954978211293|0.093823759859389|72.258786609042|209.1491260897|1511.3689154167|0.571|0.333|0.20121|42|19|0.0029403913630229|0.062816194331984|157.86000061035|2025-02-23|-0.28708|2001-09-23|0.33703|2020-04-12
2025-03-16 16:48:37|WEEKLY|00656|942669|/equities/freshpet-inc|R1000GROWTH|-131.75425141764|5|14.474751133761|0.3223|-1|1|0.32227|87.84|0.75|62|0.750004670764|62|53.6|0.59178|0.70689|0.299245638136|0.25812217829884|185.24675708|134.092|459.65459723905|0.3|0.2|0.3161|10|3|0.0051343333333333|0.10353742592593|186.9799041748|2021-05-09|-0.31291|2015-11-15|0.24158|2015-11-29
2025-03-16 16:48:38|WEEKLY|00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|31.268783888097|33|2.4640498158707|0.5163|1|1|0.51634|36.65|0.06764|45|0.067644182717465|45|36.23|-0.07108|0.0558|0.16564852651772|0.17419223498131|661.55666120781|375.84192516408|238.29649709473|0.571|0.4|0.35911|35|10|0.0044148076923077|0.11494846153846|50.5|2000-07-16|-0.55314|2014-09-07|0.47534|2000-05-07
2025-03-16 16:48:39|WEEKLY|00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|-110.65730928674|1|6.0324372427162||1|0|0|90.01|0.13363|25|0.13362720914928|25|29.67|-0.03047|0.04092|-0.04663850212172|-0.04663850212172|80.768958690063|80.768958690063|138.47692636343|0.333|0.333|0.19149|12|3|0.0022804213483146|0.067625028089888|113.06999969482|2025-02-23|-0.34613|2020-03-22|0.30544|2020-04-12
2025-03-16 16:48:40|WEEKLY|00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE|59.949328344712|50|1.1727241139778|0.3441|1|2|0.28684|63.48|1.04499|91|1.044987618787|91|32.87|0.05235|0.10947|0.17244780548609|0.26637376486865|248.68455862018|318.02922165018|319.79848021311|0.533|0.4|0.24572|15|6|0.003914926199262|0.072754188191882|142.63999938965|2021-09-12|-0.35857|2022-11-06|0.26238|2022-12-04
2025-03-16 16:48:41|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
2025-03-16 16:48:42|WEEKLY|00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|-398.12390906673|13|22.096300784287||0|0|0.11198|335.91|0.28184|54|0.28183660179587|54|28.43|-0.0012|0.06628|0.063748298838742|0.14297982769278|393.2885441705|1890.6515954878|24882.222054054|0.598|0.39|0.15941|82|30|0.0032634101579172|0.054565232607768|481.26000976562|2024-10-20|-0.22852|2001-09-23|0.28067|2009-07-26
2025-03-16 16:48:45|WEEKLY|00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|-59.267673367441|80|5.3728019339382||0|0|0.60968|42.33|-0.11743|8|-0.11743277911581|8|37.54|0.03544|0.1104|0.079187040584223|0.15066879870078|176.0047849687|379.77020682097|2534.7307137032|0.5|0.34|0.21629|50|19|0.0028765132924335|0.067316615541922|159.33000183105|2014-11-16|-0.29232|2020-03-22|0.4359|2020-04-12
2025-03-16 16:48:46|WEEKLY|00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|-28.959775555085|84|2.0915920297141||0|0|0.4951|22.69|0.22352|25|0.22351675485534|25|46.11|0.05329|0.19712|0.16034985708454|0.20330222624205|195.77740524213|184.23176071151|87.640019578872|0.444|0.333|0.19704|18|4|0.0013416319824754|0.071668050383352|80.970001220703|2012-09-09|-0.23678|2024-02-18|0.37844|2021-02-07
2025-03-16 16:48:47|WEEKLY|00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|181.31123014457|20|11.029187626079|0.2491|1|1|0.24905|204.57|0.12186|42|0.12186037929455|42|36.77|-0.07813|0.05493|0.12051138189328|0.18875635683724|156.53249428774|341.02207315466|5114.2501831054|0.513|0.41|0.28908|39|13|0.0050268479008947|0.094035925671025|218.74989318848|2025-02-23|-0.31931|2000-04-16|0.5265|2008-03-02
2025-03-16 16:48:48|WEEKLY|00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|-191.2976685568|21|12.267555270071||0|0|0.13844|154.09|-0.01863|50|-0.018627513993718|50|30.21|-0.0015|0.05361|0.11237013365386|0.18822333216621|470.23996652627|621.53409970824|878.5062046461|0.588|0.382|0.22295|34|15|0.003543858643744|0.07074594078319|244.03999328613|2024-04-07|-0.37273|2020-03-22|0.3248|2008-11-30
2025-03-16 16:48:50|WEEKLY|00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|329.05647357487|30|22.068486736068|0.1429|1|2|0.13391|337.86|-0.11208|13|-0.011587851282813|23|34|0.07101|0.10714|0.13784312195812|0.30171926312923|140.41442474566|288.49309504262|1203.6337336115|0.81|0.476|0.20177|21|15|0.0041908075370121|0.059221749663526|400.80999755859|2025-02-09|-0.20568|2020-03-22|0.21761|2020-04-12
2025-03-16 16:48:51|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
2025-03-16 16:48:52|WEEKLY|00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|-93.599428862645|5|7.5181422930007||0|0|0.15326|71.99|-0.10243|30|-0.10242584850914|30|35.48|0.02826|0.12543|0.082896247365389|0.14843195050456|210.45827893653|363.11152960445|1163.0048012648|0.619|0.405|0.34183|42|21|0.0052486010709505|0.11158627175368|148.80000305176|2021-02-28|-0.4683|1998-10-11|0.71154|1999-01-10
2025-03-16 16:48:52|WEEKLY|00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|-275.63260144121|73|17.943884198555|0.284|-1|1|0.28404|228.85|-0.22446|50|-0.22445706810148|50|33.11|0.01385|0.07992|0.10544135738942|0.18534956956266|293.5245245278|591.43799622035|704.1538649339|0.636|0.409|0.23537|44|24|0.0026834597776324|0.072218495748855|1349.9799804688|2021-04-25|-0.30942|2007-11-11|0.36808|2008-03-16
2025-03-16 16:48:53|WEEKLY|00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|-39.513126071046|24|2.8994064802057||0|0|0.13057|32.96|-0.01742|39|-0.017419912235022|39|32.26|-0.08008|0.05599|0.039192758271796|0.12112138542091|47.064126744412|182.87814479473|329.59999084473|0.519|0.315|0.34732|54|20|0.0041725042492918|0.11463316713881|86.582000732422|2019-04-14|-0.60484|1999-12-19|0.93185|2000-03-05
2025-03-16 16:48:55|WEEKLY|00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|-5.1101602350274|201|0.64404807193872||0|0|0.96771|3.39|-0.41055|15|-0.41054582130851|15|13.25|-0.54364|-0.3753|-0.30910864661188|-0.27948344158063|12.854663834899|22.45787633414|5.0756102087671|0.625|0.5|0.55337|8|4|-0.0037312745098039|0.16271715686275|239.71000671387|2019-07-28|-0.24602|2019-08-04|0.45865|2020-05-10
2025-03-16 16:48:56|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
2025-03-16 16:48:57|WEEKLY|00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|-113.40886050417|33|6.577441840215||0|0|-0.06507|102.3|0.04618|33|0.046180414537372|33|28.6|-0.04967|0.05546|0.026445807934283|0.071723611499414|31.836252998319|197.2619364696|682.00002034505|0.68|0.46|0.27245|50|23|0.0037610670314637|0.090786559507524|171.25399780273|2019-07-14|-0.33464|2002-09-22|0.655|1998-09-13
2025-03-16 16:48:58|WEEKLY|00674|998043|/equities/alteryx-inc|R1000GROWTH|44.87383014848|16|1.1287233601339|0.1329|1|2|0.11147|48.26|-0.34631|11|-0.34631274213204|11|23.33|-0.09888|-0.00198|-0.095383638279377|0.12267798725505|15.375839262932|73.896314985578|311.35482788086|0.467|0.267|0.37151|15|6|0.0063365205479452|0.11187065753425|185.75|2020-07-12|-0.30834|2020-08-09|0.3438|2020-10-11
2025-03-16 16:48:59|WEEKLY|00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|-468.25044710614|21|31.68490760936||0|0|0.05065|421.53|0.09791|13|0.097909676179074|13|44.56|0.03643|0.09812|0.14658864176977|0.22372253239097|671.97017562492|913.76956856909|2455.0378387085|0.588|0.412|0.16625|34|14|0.002664319218241|0.051925941368078|547|2024-09-29|-0.17778|2008-10-12|0.2523|2023-08-06
2025-03-16 16:49:01|WEEKLY|00676|958830|/equities/zillow-group-inc|R1000GROWTH|64.050663213859|31|6.9308094590591|0.3239|1|1|0.32393|68.5|-0.07514|17|-0.075143901792094|17|32.48|0.03121|0.20622|0.12015550034377|0.16483980722117|125.00548815181|174.10235118637|640.78580625673|0.476|0.429|0.33288|21|5|0.0057496348314607|0.10748150280899|212.39999389648|2021-02-21|-0.3741|2021-11-07|0.35561|2020-03-29
2025-03-16 16:49:02|WEEKLY|00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|-50.821775659318|18|4.001425499517||0|0|0.12089|39.34|-0.11333|15|-0.11333467569556|15|31.28|-0.05692|0.04522|-0.1239574438174|-0.063860970003165|14.249942584384|52.042546757928|93.112426396658|0.611|0.333|0.34911|18|11|0.0032141206896552|0.11916787931034|179.64700317383|2020-12-27|-0.27852|2014-04-20|0.48525|2016-11-13
2025-03-16 16:49:04|WEEKLY|00678|1163256|/equities/ncino|R1000GROWTH|-36.135878646356|12|2.4627927422463|0.1769|-1|1|0.17688|28.34|0.08646|80|0.086462597820832|80|58|0.00298|0.07656|-0.14396973312426|-0.14396973312426|67.9689376|67.9689376|38.297297503497|0.5|0.5|0.27883|4|3|-0.0015187242798354|0.10821205761317|103.94999694824|2020-09-06|-0.21508|2022-11-06|0.32042|2023-06-18
2025-03-16 16:49:04|WEEKLY|00679|32543|/equities/the-wendys-co|R1000GROWTH|-16.930560788528|13|0.93373643957031||0|0|0.07808|15.35|-0.04042|56|-0.040418466653189|56|43.19|0.19265|0.25484|0.33221458091141|0.54485884039948|4074.5970854104|7179.4061154824|4514.7059470621|0.556|0.352|0.22302|54|24|0.0033730716723549|0.077571360921502|29.459999084473|2021-06-13|-0.34881|2020-03-22|0.83482|1989-03-19
2025-03-16 16:49:07|WEEKLY|00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|-121.23240155422|5|7.9391335462299||0|0|0.08013|98.27|0.04735|30|0.047352959127987|30|47.56|0.10469|0.15165|0.18672286369547|0.28901932062502|412.09648818639|492.77071395981|621.17571769118|0.625|0.438|0.17761|16|9|0.0031064444444444|0.053246052287582|136.30999755859|2024-11-17|-0.21825|2020-03-01|0.13971|2024-03-03
2025-03-16 16:49:09|WEEKLY|00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|-5.4883375697147|40|0.92909588193931|0.6742|-1|1|0.6742|2.45|-0.10048|16|-0.1004784342401|16|46.5|0.07215|0.11462|0.35315806080652|-0.1004784342401|162.52437408|89.952|8.2077052474834|0.5|0.25|0.44059|4|3|-0.0064105777777778|0.14105875555556|63.549999237061|2021-08-29|-0.31971|2024-11-10|0.57439|2024-02-25
2025-03-16 16:49:09|WEEKLY|00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|-101.81471881225|20|4.572203493277||0|0|-0.01385|92.57|0.11509|37|0.11508534976155|37|47.47|0.02426|0.1209|0.054282019246285|0.20292843946764|68.240845303221|373.81951591888|1307.4858854853|0.719|0.406|0.16735|32|16|0.0026438881664499|0.050176690507152|110.75120544434|2024-10-13|-0.66103|2017-01-29|0.37037|2001-10-28
2025-03-16 16:49:10|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
2025-03-16 16:49:11|WEEKLY|00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|89.48419559913|60|5.0345514456143|0.3591|1|2|0.33901|95.98|-0.17798|13|-0.023717745213356|27|31.93|0.0061|0.08649|0.098710980724448|0.23488061141553|207.26472038534|3076.1756798812|1770.848745496|0.59|0.377|0.24913|61|26|0.0053031988041854|0.082663049327354|154.05999755859|1998-04-26|-0.97852|2003-03-30|0.86667|2003-06-08
2025-03-16 16:49:12|WEEKLY|00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|-7.0666673512381|1|0.70888909800586||0|0|0|4.39|0.74648|39|0.74647887323944|39|63.5|0.32765|0.47512|0.74647887323944|0.74647887323944|174.648|174.648|2.2284263281653|0.25|0.25|0.37346|4|1|-0.0082216141732283|0.17494551181102|925.96002197266|2021-02-07|-0.32454|2023-06-25|0.58291|2021-02-07
2025-03-16 16:49:14|WEEKLY|00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|173.69305673842|3|12.013082123981|-0.0474|1|1|-0.04743|203.05|0.30522|99|0.3052235987251|99|37.92|0.00177|0.08825|0.046566157242603|0.18497207564634|67.146396404271|282.83108595693|4292.8118865321|0.541|0.324|0.23454|37|14|0.004139359430605|0.069178177935943|219.2200012207|2024-12-01|-0.36879|2001-09-23|0.33761|1998-10-25
2025-03-16 16:49:15|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
2025-03-16 16:49:16|WEEKLY|00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|5.3681196537358|34|1.1661698789876|0.6142|1|1|0.61419|7.28|0.16407|42|0.16406811961373|42|88.33|0.40526|0.50701|0.16406811961373|0.16406811961373|116.407|116.407|15.072464440584|0.333|0.333|0.49903|3|1|-0.0014185234899329|0.15777805369128|71.25|2021-01-24|-0.29376|2023-11-12|0.26652|2024-12-01
2025-03-16 16:49:17|WEEKLY|00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|-1.8578817718787|53|0.34708558101001|0.9009|-1|1|0.90087|0.7901|0.44747|49|-0.27118042774914|10|38.5|0.22319|0.34188|0.51116252800652|0.59972518611231|598.36072187761|396.15886299492|8.6538879358529|0.571|0.429|0.29455|14|7|-0.00092983079526226|0.1037103891709|115.20999908447|2021-02-21|-0.48452|2021-11-07|0.49032|2020-05-10
2025-03-16 16:49:18|WEEKLY|00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE|5.3621340406162|32|0.66246507625509|0.1384|1|1|0.13836|5.43|-0.16626|19|-0.013068437410484|4|56|0.1874|0.25509|-0.089663778970461|-0.013068437410484|82.28430182|98.693|9.5263154883134|0.667|0.333|0.39067|3|2|-0.0081422613065327|0.12458989949749|57|2021-05-30|-0.30774|2021-11-07|0.39712|2024-11-10
2025-03-16 16:49:20|WEEKLY|00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|-44.163280418372|37|2.3978446754383|0.2922|-1|1|0.29217|36.97|-0.12735|49|-0.10119910423185|9|34.78|-0.02686|0.03231|0.043289817765948|0.077613842209463|166.07374114536|284.21702511267|530.41610234664|0.516|0.344|0.17764|64|23|0.0016839566755084|0.059292303271441|71.860000610352|2022-04-24|-0.34077|2020-03-15|0.30711|2020-04-12
2025-03-16 16:49:21|WEEKLY|00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|-5.844343929692|102|0.89894800358476|0.9487|-1|1|0.94873|3.23|-0.44834|10|-0.44833623744707|10|28.8|0.02142|0.15811|0.2623295252318|0.22134682215594|176.3357557089|113.18399537423|1.5990099104324|0.5|0.3|0.48683|10|5|-0.0041488688946015|0.14167488431877|1256|2021-02-07|-0.38618|2021-07-18|0.51929|2021-06-27
2025-03-16 16:49:22|WEEKLY|00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|1661.3140133876|46|92.904414124915|0.1965|1|2|0.16878|1847.91|-0.18257|26|-0.074328190301199|18|35.47|0.03664|0.08434|0.10375253017579|0.24875445539887|409.1366999916|1406.1714555614|22183.794130907|0.6|0.327|0.14269|55|24|0.0032962625250501|0.04493245490982|2063.6799316406|2025-02-09|-0.24979|2020-03-22|0.32542|2008-09-21
2025-03-16 16:49:23|WEEKLY|00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|-271.25088986957|7|13.647671545312|-0.0304|-1|1|-0.0304|239.65|0.07239|67|0.072390246195012|67|33.48|-0.02457|0.01928|0.025029832334332|0.11421993912905|75.098461731236|361.08614711774|3212.466389692|0.652|0.413|0.14557|46|25|0.0028445730918499|0.048922322121604|300|2024-11-10|-0.16624|2020-03-22|0.17669|2022-11-06
2025-03-16 16:49:24|WEEKLY|00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE|46.098614188682|75|0.40212870549805||0|0|0.6253|47.28|||0.072390246195012|67|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
2025-03-16 16:49:25|WEEKLY|00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|165.59360358833|67|9.3364332378625|0.0676|1|1|0.06764|175.83|0.08739|57|-0.022266390803713|16|37.34|0.2103|0.29154|0.048701982818684|0.17586684375507|56.789832736659|621.00600378977|48841.6652345|0.604|0.358|0.21967|53|25|0.0048995452322738|0.072682508557457|212.61999511719|2022-08-14|-0.30394|2002-10-06|0.83333|1987-11-08
2025-03-16 16:49:26|WEEKLY|00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|144.63543043521|16|10.732811993119|0.0577|1|1|0.05774|151.67|-0.02689|22|-0.026886728219798|22|35.33|0.10763|0.22163|0.37276059391885|0.5583427292093|3513.4785901508|8001.661195018|19697.402847523|0.509|0.364|0.28371|55|20|0.0051082379979571|0.088884330949949|201.33999633789|2022-02-13|-0.38163|2020-03-22|0.52174|1992-05-10
2025-03-16 16:49:28|WEEKLY|00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|-39.645628423901|1|2.3668761158689||0|0|0|33.15|0.76969|71|0.76969116829913|71|58.25|0.22246|0.25537|0.76969116829913|0.76969116829913|176.969|176.969|97.500004487879|0.25|0.25|0.17391|4|0|0.00090158798283262|0.06239017167382|45.619998931885|2024-04-07|-0.19685|2020-10-11|0.15878|2022-11-13
2025-03-16 16:49:28|WEEKLY|00699|101911|/equities/sabre-corpo|R1000GROWTH|2.9531423703819|25|0.48100152938394||0|0|-0.10484|3.33|-0.25676|32|0.10365906220596|33|36.33|-0.03914|0.03645|-0.055081936365629|0.025327915347958|62.812154114568|102.44410817586|20.181817719431|0.4|0.267|0.25435|15|5|0.0014534797891037|0.098823567662566|30.450000762939|2015-11-01|-0.60264|2020-03-22|0.83988|2020-03-29
2025-03-16 16:49:29|WEEKLY|00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|-121.15241829183|2|11.245807063667||0|0|0.05839|84.5|-0.37955|16|-0.086169550547926|23|31|-0.17802|-0.08326|-0.1108431459947|0.023510109895499|64.250266533196|103.55430177|251.93797761908|0.375|0.25|0.36048|8|3|0.006806546184739|0.12192951807229|127.5|2025-02-23|-0.21677|2025-02-23|0.2497|2023-03-05
2025-03-16 16:49:31|WEEKLY|00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|-135.64508683258|14|9.4942457105512|0.2164|-1|1|0.21636|104.89|1.52024|101|1.5202410951851|101|43.59|0.11239|0.20145|0.18932622980755|0.36156707016249|787.72651219869|4268.3631571384|10183.49536924|0.63|0.37|0.27453|46|23|0.0041466055500496|0.08538771555996|169.52000427246|2024-12-01|-0.4108|2020-03-22|0.38424|1991-12-29
2025-03-16 16:49:32|WEEKLY|00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|-175.13568144694|20|13.088704769776|0.348|-1|1|0.34799|137.71|-0.1172|11|-0.11719955396503|11|31.42|-0.00557|0.05984|0.023436210876016|0.10287507596799|97.913369866566|724.43018585171|10200.741057913|0.581|0.365|0.16749|74|32|0.0027837116040956|0.053210473549488|449.375|2021-05-02|-0.25121|2001-09-23|0.19454|2008-11-02
2025-03-16 16:49:33|WEEKLY|00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|-117.72091041359|4|7.2019695783747||0|0|0.0451|96.13|0.67059|56|0.67059410841324|56|37.5|-0.00125|0.03762|0.030607629653827|0.13792623276467|104.22695666274|236.38084035939|391.56822908695|0.667|0.444|0.17678|18|11|0.0027910324483776|0.05718517699115|122.5299987793|2024-12-01|-0.1453|2020-03-15|0.18351|2020-04-12
2025-03-16 16:49:34|WEEKLY|00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|-18.868791621974|55|1.6645972073248||0|0|0.30703|14.4|-0.32752|10|-0.32751554544551|10|37.83|0.39159|0.53348|0.76013185807996|1.0465721274559|490.92263361984|464.20985467505|69.064745108245|0.583|0.417|0.30807|12|3|0.0026402362204724|0.11071541338583|58.080001831055|2017-10-29|-0.29512|2024-03-03|0.51377|2020-04-12
2025-03-16 16:49:35|WEEKLY|00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|-347.99399204803|10|27.347518391226|-0.0774|-1|1|-0.07739|308.22|0.07461|40|0.074606743726418|40|31.19|-0.06372|0.03744|0.066623243713465|0.13606533983891|170.85123981645|390.57469011319|2244.8653422934|0.472|0.361|0.22296|36|12|0.0044889045936396|0.076333462897526|423.92440795898|2024-03-31|-0.4865|2005-07-24|0.33796|2005-11-06
2025-03-16 16:49:37|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
2025-03-16 16:49:37|WEEKLY|00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|197.9261557911|2|10.39461493975|-0.0263|1|1|-0.02625|226.63|-0.08645|12|-0.13717943954849|9|29.98|-0.0866|-0.02973|-0.034222866818275|0.065526703265489|5.1628660996258|179.09601324047|9810.8229652212|0.667|0.386|0.22392|57|31|0.0039121637426901|0.069340666666667|255.93249511719|2022-04-24|-0.32381|1999-05-02|0.28106|1997-05-04
2025-03-16 16:49:38|WEEKLY|00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|-51.467315513366|2|3.5432713291625||0|0|0.04694|41.22|-0.15247|14|-0.15247466528398|14|24.7|-0.1671|-0.07772|-0.11418951375764|-0.033325518140762|35.667495602577|76.820235259609|151.82321104922|0.7|0.5|0.23375|10|4|0.0034786290322581|0.09108689516129|54.909999847412|2024-12-15|-0.16733|2022-06-19|0.20294|2022-11-13
2025-03-16 16:49:39|WEEKLY|00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|-243.32311657909|13|11.566038859696||0|0|0.01111|207.4|-0.19846|12|-0.19846368267131|12|33.24|-0.00491|0.06557|0.059099571928364|0.11391467532276|231.93131923063|631.77946300026|15593.984000321|0.6|0.414|0.18176|70|30|0.0030814365113296|0.061116451474989|279.38000488281|2024-05-12|-0.23845|2008-08-24|0.22986|2020-03-29
2025-03-16 16:49:40|WEEKLY|00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|1.9241550497897|20|0.36787887365015|-0.0455|1|1|-0.04545|2.52|0.91771|187|0.18858844398299|35|76.8|0.33156|0.3495|0.45396115839385|0.22208886904681|286.19553446176|149.23817181|7.4961109696471|0.6|0.4|0.29218|5|3|-0.0029600992555831|0.11284781637717|38.299999237061|2021-01-03|-0.28979|2022-11-06|0.62842|2024-03-03
2025-03-16 16:49:42|WEEKLY|00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|-162.4038288654|1|8.594838941583||0|0|0|140.24|-0.18601|11|-0.18600881181504|11|32.03|-0.00783|0.06171|-0.023010939702795|0.014716201442608|63.342000172918|103.47510011218|397.5056982583|0.467|0.267|0.20737|30|11|0.0027736836628512|0.068414797086368|164.39500427246|2024-12-01|-0.23687|2020-03-22|0.26257|2009-04-26
2025-03-16 16:49:43|WEEKLY|00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|-1.975736912135|49|0.36082897452637||0|0|0.82037|0.8245|-0.4039|9|-0.40389606931355|9|90|0.12281|0.16821|-0.40389606931355|-0.40389606931355|59.61|59.61|3.7528450163288|0.5|0.5|0.4734|2|1|-0.010904210526316|0.13425807017544|32.840000152588|2021-01-31|-0.31679|2024-07-21|0.23974|2023-11-19
2025-03-16 16:49:44|WEEKLY|00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|-66.372757423741|13|5.1409188869339|0.1794|-1|1|0.17942|50.95|-0.20621|9|-0.20621325513155|9|30.29|-0.05065|0.04187|0.0056271219796072|0.018527613771751|88.488084519637|94.02423125599|152.08955451624|0.429|0.357|0.19307|14|4|0.0022551605504587|0.060989587155963|117.38220214844|2023-07-30|-0.26807|2024-07-28|0.20197|2020-03-29
2025-03-16 16:49:44|WEEKLY|00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|-107.79728622527|2|9.1403450015212|0.0596|-1|1|0.05963|80.59|-0.09951|32|-0.02960704300988|12|31.56|0.02756|0.11761|0.049424299024684|0.2137338472807|93.674617942075|1261.7545410419|9370.9296508569|0.559|0.279|0.23209|68|26|0.0037196553330228|0.073891853749418|161.47999572754|2018-01-28|-0.28798|2020-03-15|0.4198|2020-04-12
2025-03-16 16:49:46|WEEKLY|00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|10.220952614216|2|1.6372142958439||0|0|-0.05707|14.87|-0.3993|23|0.15197568565271|11|34.14|-0.05374|0.01403|-0.15149856305009|-0.015848908890329|46.603901612679|94.03958334|67.259240490254|0.571|0.286|0.32892|7|4|0.0013463333333333|0.1153055|38.179313659668|2021-03-07|-0.23855|2020-08-16|0.36551|2020-08-23
2025-03-16 16:49:48|WEEKLY|00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|-6.6899753603745|13|0.60799180777235||0|0|0.33139|4.58|-0.19695|4|-0.19695192039044|4|34.17|-0.03298|-0.00861|-0.2139300055127|-0.20722594589011|48.55292096725|62.8386625|14.484502853091|0.5|0.333|0.23496|6|3|-0.0068124423963134|0.09672599078341|35.090000152588|2021-02-14|-0.24247|2025-03-02|0.17895|2022-02-27
2025-03-16 16:49:49|WEEKLY|00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|-152.20957024419|5|11.545689369321|0.1491|-1|1|0.14909|116.72|-0.18293|25|-0.18292831677783|25|25.99|-0.05789|0.00281|-0.020221581767739|0.042946390496587|8.8184350364109|209.25608842818|6708.0460104008|0.644|0.422|0.18779|90|40|0.0028226376440461|0.059832979086641|185.2799987793|2024-11-10|-0.19608|1987-10-25|0.24|1982-10-24
2025-03-16 16:49:51|WEEKLY|00718|1167331|/equities/sotera-health-co|R1000GROWTH|-14.59741583371|17|0.98997192549668||0|0|0.09594|11.59|-0.1189|15|-0.11890037616716|15|34.83|-0.13638|0.0697|-0.064912223438695|-0.064912223438695|74.518223500413|74.518223500413|46.175298710929|0.5|0.5|0.30389|6|2|0.0010070666666667|0.093816266666667|30.379999160767|2021-03-21|-0.5017|2022-09-25|1.15485|2023-01-15
2025-03-16 16:49:52|WEEKLY|00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|-141.1860212764|13|9.7231737944215|-0.099|-1|1|-0.09897|127.14|-0.15289|9|-0.15288865609594|9|29.26|-0.08108|0.01493|-0.056914364751003|0.017116717216842|6.5916686682159|63.650164234086|2728.3262564966|0.52|0.34|0.26702|50|19|0.0042189084745763|0.090924325423729|155.55999755859|2024-11-10|-0.38352|2008-10-05|0.37914|2008-12-14
2025-03-16 16:49:53|WEEKLY|00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|-177.73801807925|2|11.431006128141|0.0286|-1|1|0.0286|139.62|0.55367|48|0.55366979146624|48|38.94|0.06732|0.1721|0.19809810391707|0.32644396889474|450.45942102476|1087.6633254781|581.74997965495|0.471|0.353|0.23769|34|12|0.0028453283018868|0.075223381132076|179.08999633789|2025-02-16|-0.34705|2014-05-18|0.29319|2014-03-09
2025-03-16 16:49:55|WEEKLY|00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|-52.998759726793|3|4.8745865755975||0|0|0.15567|38.4|0.29638|42|0.29638320450071|42|33.7|-0.02875|0.04204|-0.028328296921828|0.031893584168282|74.553608878968|110.57596200328|103.78378790778|0.7|0.5|0.21888|10|4|0.0017778171091445|0.081920029498525|63.487499237061|2025-02-02|-0.36379|2018-11-11|0.23183|2019-03-03
2025-03-16 16:49:56|WEEKLY|00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|218.75050985172|3|15.583846678272|-0.0328|1|1|-0.03276|256.01|1.18812|240|1.1881231285257|240|32.96|0.02965|0.14107|0.15473781656437|0.22093637386037|758.71350876828|1697.9691347547|116368.18688765|0.507|0.394|0.22247|71|21|0.0046702263023057|0.069056029035013|283.60000610352|2024-12-01|-0.35532|1998-04-26|0.36967|2001-09-30
2025-03-16 16:49:57|WEEKLY|00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE|-30.770441973151|6|4.4018141309226||0|0|0.42222|18.57|0.31964|20|0.31963877040431|20|23.13|-0.16572|-0.04369|-0.078649029301579|-0.10545259362575|57.504003188745|55.906747415096|44.067394313693|0.625|0.5|0.39545|8|3|0.0001908947368421|0.12934278947368|76|2021-08-15|-0.36287|2024-03-10|0.34512|2023-12-03
2025-03-16 16:49:58|WEEKLY|00724|48413|/equities/commscope-hlding|R1000GROWTH|-7.1121636445368|18|0.90802020506973||0|0|-0.22169|5.07|-0.2|18|-0.19999996067322|18|36.06|0.0649|0.21218|-0.057182419914494|-0.15533471734923|41.673902280973|32.477739894488|33.822550027185|0.5|0.313|0.32933|16|6|0.0022411111111111|0.10952853535354|42.75|2017-05-07|-0.40263|2024-03-03|0.42991|2024-07-14
2025-03-16 16:49:58|WEEKLY|00725|1164707|/equities/curevac-bv|R1000GROWTH|2.9296103457095|10|0.42826516858205|-0.1833|1|2|-0.28504|3.01|-0.65748|8|-0.3470437292146|24|25.56|-0.24845|-0.1393|-0.4178777101504|-0.33486537568756|3.2814923742961|19.56469570172|5.3846152205734|0.667|0.444|0.43932|9|5|-0.0061367364016736|0.15176020920502|151.80000305176|2020-12-13|-0.3668|2021-06-20|0.4897|2020-11-15
2025-03-16 16:50:00|WEEKLY|00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|-1.997245533309|49|0.27074851030828||0|0|0.51282|1.14|-0.42365|17|-0.42364533321463|17|19.9|-0.30882|-0.21288|-0.23463458021786|-0.2004450151895|1.8638411478908|36.273449507561|10.430008727036|0.7|0.4|0.5354|10|5|-0.0010965991902834|0.20040748987854|39.240001678467|2021-02-14|-0.2686|2023-08-06|0.44348|2023-01-15
2025-03-16 16:50:01|WEEKLY|00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|-13.700912534938|74|1.1603042482487|0.3779|-1|1|0.37789|9.68|-0.05024|11|-0.050241795192085|11|31.84|-0.00056|0.07179|0.028708268969924|0.10153497662499|98.73133787452|247.19135219965|104.19806614558|0.523|0.318|0.21169|44|15|0.0016572591587517|0.076125074626866|49.900001525879|2017-03-05|-0.43199|2018-12-23|0.35964|2020-03-29
2025-03-16 16:50:02|WEEKLY|00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|10.510313662374|7|1.3856504194376||0|0|-0.23261|10.92|-0.1742|27|-0.17419874222901|27|30.86|-0.01661|0.06921|0.05577919400287|-0.11236137689369|109.1487217763|78.4080584|28.676469409696|0.429|0.286|0.32111|7|1|-0.0026041441441441|0.11272621621622|45.479999542236|2021-11-07|-0.26032|2022-08-14|0.37559|2022-11-13
2025-03-16 16:50:03|WEEKLY|00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|-16.293392749436|43|1.0494640972242|0.191|-1|1|0.19103|13.17|-0.20489|4|-0.20488906558641|4|50|-0.03984|0.0605|-0.20488906558641|-0.20488906558641|79.511|79.511|33.173803081103|0.25|0.25|0.27132|4|1|-0.0024335950413223|0.096079008264463|49.270000457764|2021-11-14|-0.33|2021-11-14|0.19082|2022-10-23
2025-03-16 16:50:05|WEEKLY|00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|518.82701854513|3|26.605166181571|-0.0043|1|1|-0.00429|598.22|-0.13|17|0.10846630224892|74|31.23|-0.02818|0.03948|0.021600047866652|0.10448395778209|90.193949114254|569.93731306702|7534.2565036775|0.533|0.32|0.14892|75|24|0.0025538865187713|0.049721932593857|654.61999511719|2024-03-17|-0.25163|2006-07-16|0.26442|1991-02-10
2025-03-16 16:50:07|WEEKLY|00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|-421.15487430149|4|37.630792451083||0|0|0.00281|319.08|1.35249|40|1.3524919609012|40|31.68|0.04377|0.20694|0.24551248798372|0.40573411981599|565.03192625416|1050.0886951878|1823.3142089844|0.591|0.409|0.25178|22|6|0.0064275|0.090534742857143|469.98001098633|2025-02-09|-0.29815|2012-08-12|0.43761|2019-11-10
2025-03-16 16:50:08|WEEKLY|00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|25.751794129059|65|1.5654899580571|0.0804|1|2|0.06583|26.23|-0.08942|19|0.47813043027063|142|49.06|0.13475|0.20772|0.10059158450632|0.23374738930411|350.23554516116|535.55972334518|335.85146907058|0.606|0.303|0.27602|33|16|0.0032111408199643|0.089621336898396|31.379999160767|1995-08-20|-0.34518|2000-01-09|0.60194|2008-11-30
2025-03-16 16:50:09|WEEKLY|00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|-178.39049749886|28|8.0072817183702||0|0|0.10359|150.39|-0.05795|30|-0.057948185061723|30|38.48|-0.02377|0.03422|0.017693490044314|0.096602638461034|68.463531699406|508.08006541679|7957.1428850754|0.633|0.383|0.18451|60|29|0.0027227825342466|0.061863938356164|200.60499572754|2024-07-21|-0.26761|2008-10-12|0.27291|2001-09-23
2025-03-16 16:50:10|WEEKLY|00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|1.9153254593365|1|0.64363378972972||0|0|0|4.05|-0.2127|19|-0.2126983577771|19|40.8|0.01549|0.05678|-0.27363925890005|-0.27391155504817|38.050832604584|52.3460024|13.500000635783|0.6|0.4|0.45511|5|3|-0.0050627450980392|0.14485818627451|44.830001831055|2021-06-20|-0.31852|2024-11-10|0.2885|2023-01-15
2025-03-16 16:50:10|WEEKLY|00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|77.082567852311|2|4.4049775860136|-0.0292|1|1|-0.02921|89.06|-0.10464|11|-0.030695579412353|21|36.05|0.01266|0.07546|0.074593777272805|0.19059833752755|155.38962813852|721.63484941033|3412.2605800076|0.554|0.323|0.20303|65|31|0.0030006399317406|0.064136292662116|130.41999816895|2022-03-27|-0.46066|2000-11-19|0.83168|2001-12-09
2025-03-16 16:50:13|WEEKLY|00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|-38.959281053286|78|2.7658806655928||0|0|0.44331|34.47|-0.12195|8|-0.12194759238752|8|24.63|-0.02122|0.02638|0.013832371492068|0.063771377972216|112.02033567871|634.03698342909|8617.5001767652|0.576|0.402|0.11536|92|27|0.0024083525394793|0.039124477166026|81.798133850098|2020-12-20|-0.19365|2020-03-15|0.24082|1993-12-19
2025-03-16 16:50:14|WEEKLY|00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|-221.03417159046|6|10.062471869672|0.0803|-1|1|0.08032|188.92|-0.11052|47|-0.11295549515883|3|29.54|-0.03202|0.04101|-0.0098458622502599|0.088620591197069|53.810727818837|182.16008308494|903.92345271359|0.577|0.346|0.16005|26|13|0.003662574385511|0.050860025873221|237.99240112305|2024-12-22|-0.14365|2023-08-20|0.63262|2015-09-20
2025-03-16 16:50:15|WEEKLY|00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|-164.35899566003|7|14.55133254789|0.3309|-1|1|0.33085|118.68|-0.01216|10|-0.012162556509298|10|51.03|0.41375|0.55625|0.5064901138163|0.82912014410113|8985.5556944978|17207.122449415|9727.8686493451|0.594|0.375|0.31638|32|14|0.0054008907870653|0.10425730933496|223.97999572754|2025-02-02|-0.28438|2009-03-01|0.52381|2000-08-20
2025-03-16 16:50:16|WEEKLY|00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|30.186080392583|69|1.6088543888497|0.323|1|2|0.27878|33.44|-0.06561|29|-0.2864204317807|16|30.59|-0.02276|0.05917|0.059047694965563|0.077843320014752|155.31053682076|169.42160061872|116.11110941863|0.655|0.379|0.25119|29|14|0.0027139162303665|0.086433382198953|105.19999694824|2018-02-04|-0.47024|2020-03-22|0.5836|2020-03-29
2025-03-16 16:50:17|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
2025-03-16 16:50:18|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
2025-03-16 16:50:19|WEEKLY|00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|-28.823413919762|84|3.2204713947171|0.3181|-1|1|0.31805|26.78|-0.21255|4|-0.21255261081114|4|24.17|-0.25738|-0.18871|-0.089101613485013|0.055369174310178|58.521160436724|104.20247105|146.33880766733|0.667|0.333|0.29384|6|4|0.0041378070175439|0.10371197368421|53.049999237061|2023-07-23|-0.16657|2021-01-31|0.31148|2020-11-08
2025-03-16 16:50:20|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
2025-03-16 16:50:21|WEEKLY|00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|-31.859888286511|10|2.1664344885005|-0.0467|-1|1|-0.04674|28.22|0.00411|36|0.0041122362532622|36|23.3|-0.10098|-0.04912|-0.072487578182962|-0.058973686789602|55.121384312916|69.62134086949|98.809470461923|0.7|0.5|0.23141|10|5|0.0011637603305785|0.072029504132231|63.310001373291|2021-01-10|-0.125|2023-10-01|0.21707|2024-05-05
2025-03-16 16:50:21|WEEKLY|00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|26.379544709284|32|2.1293187226986||0|0|0.27135|32|-0.2136|7|-0.26946107020064|34|33.67|0.01974|0.08302|0.03970917067641|0.12288010514844|91.230305779237|146.1102194325|343.34765072762|0.381|0.286|0.19742|21|7|0.0033408130081301|0.073764769647696|73.379997253418|2018-06-24|-0.30219|2020-03-22|0.51124|2020-04-12
2025-03-16 16:50:23|WEEKLY|00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|-207.9526597027|4|11.289988231793||0|0|-0.0137|176.15|1.13196|68|1.1319600744733|68|32.25|-0.06738|0.03385|0.21236228385671|0.47089357626361|158.55618330954|328.22689904725|664.71695809994|0.375|0.25|0.22463|16|4|0.0046537186897881|0.064250789980732|216|2025-02-02|-0.16763|2022-11-06|0.20108|2020-04-12
2025-03-16 16:50:24|WEEKLY|00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|67.671184865923|26|4.0240312203418|0.103|1|2|0.06965|68.49|-0.21004|4|-0.21004158428027|4|35.87|0.01979|0.12668|0.039711877659443|0.097537100126508|58.941528473971|147.01195303787|309.62927335107|0.578|0.4|0.28234|45|16|0.003375283709579|0.095308218425869|80.5|2025-02-09|-0.38937|2001-09-23|0.69576|2008-11-02
2025-03-16 16:50:25|WEEKLY|00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|-7.0584825050485|45|1.1047608379408|0.6726|-1|1|0.67259|3.59|0.7516|23|0.75159740442157|23|44.13|-1.49592|-1.3516|0.13030551416305|0.23143987349869|120.00702710377|192.48658569887|68.927119093757|0.75|0.313|0.51633|16|10|0.034928173333333|0.18120054666667|165|2011-06-12|-0.83167|2013-05-12|18.58375|2010-05-30
2025-03-16 16:50:26|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
2025-03-16 16:50:27|WEEKLY|00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|-72.147061124761|47|4.9790200443134|0.2882|-1|1|0.28823|57.71|-0.04274|20|-0.042739022994293|20|33.79|-0.01912|0.08223|0.061128004385305|0.11770174057623|178.99793345303|534.96361601953|3847.3332722982|0.588|0.412|0.22851|68|27|0.0032943813993174|0.077069598976109|117.62000274658|2021-05-16|-0.42981|2008-10-26|0.53419|2009-08-02
2025-03-16 16:50:30|WEEKLY|00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|-39.605093558773|13|2.0069301880284||0|0|-0.00058|34.42|0.14046|57|0.14046390874964|57|29.28|-0.07547|-0.0149|-0.056124930307593|-0.043815549096743|60.74834889258|74.126635899347|156.59690120923|0.444|0.333|0.1745|18|5|0.0017910575139147|0.05957974025974|41.654998779297|2024-12-01|-0.25038|2020-03-22|0.20116|2020-04-12
2025-03-16 16:50:31|WEEKLY|00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|-76.26695429848|13|3.0299735673305||0|0|-0.00617|68.44|0.03736|53|0.037364602099206|53|28.44|-0.03004|0.02538|0.021887280750064|0.078899777456287|96.13391373165|554.88012896247|20129.412271036|0.549|0.39|0.15749|82|27|0.0030560921501707|0.052242572525597|78.949996948242|2024-12-01|-0.23288|1987-10-25|0.31212|2008-11-30
2025-03-16 16:50:32|WEEKLY|00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|-371.73652392324|2|26.402175047981||0|0|0.03099|295.51|-0.19194|19|-0.191935262179|19|30.67|0.0559|0.13338|0.16744946165287|0.25746670360394|776.20981017901|1690.6540868176|2657.4641439465|0.542|0.375|0.26285|48|21|0.0048669653767821|0.091679986422267|417.98001098633|2021-03-21|-0.37143|2008-11-23|0.91589|2008-11-02
2025-03-16 16:50:33|WEEKLY|00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|105.25060271354|99|4.4998191859388|0.8847|1|2|0.83569|118.2|-0.15971|12|-0.15970855413433|12|43.88|0.04307|0.10086|0.078398925482487|0.23305785863998|207.35811039457|1972.1970146565|65666.662361886|0.694|0.408|0.18206|49|25|0.0035770329181495|0.060114835409252|121.25|2025-03-16|-0.21429|1982-02-28|0.30769|1982-11-07
2025-03-16 16:50:34|WEEKLY|00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|-105.74131130159|105|7.8766039230247|0.1589|-1|1|0.15895|93.84|-0.03901|20|-0.03900511057671|20|35.07|0.04394|0.11362|0.052415618360889|0.13060656874059|41.94541883311|136.81396513046|2062.4174154756|0.587|0.391|0.25374|46|22|0.0036472218986605|0.082353506115317|140.83839416504|2021-05-16|-0.5197|1992-06-21|0.33283|1998-10-25
2025-03-16 16:50:37|WEEKLY|00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|-14.955207056417|2|2.0550690315214|0.0618|-1|1|0.0618|9.26|-0.21698|21|-0.21698375351271|21|22.71|-0.13217|0.05304|0.062185388037761|0.28903951937741|59.129460205099|137.0592251097|66.379930863738|0.357|0.214|0.36819|14|4|0.0030372413793104|0.13459777429467|65.900001525879|2021-01-17|-0.29671|2020-03-15|0.38893|2020-07-12
2025-03-16 16:50:37|WEEKLY|00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|113.22881422539|71|8.8423872789713|1.5532|1|1|1.55318|126.51|0.11157|46|0.11156593120192|46|26.76|-0.09072|0.01294|-0.0048730981678242|0.057263735240644|75.263479559419|124.80701936786|464.78172957697|0.529|0.412|0.21541|17|5|0.0046404952380952|0.072639047619048|140.55000305176|2025-02-23|-0.35429|2020-03-22|0.31193|2020-06-07
2025-03-16 16:50:38|WEEKLY|00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|-71.255254235447|4|5.0984177478753|0.1019|-1|1|0.10188|56.51|-0.12876|4|-0.12875610683449|4|31.93|0.00511|0.17745|0.12478721649407|0.22129497621521|267.79554538759|884.43369520185|1434.2638959604|0.548|0.405|0.28425|42|12|0.0046994791666667|0.09796806547619|78.849998474121|2025-02-02|-0.35323|2002-12-15|0.39589|2017-10-22
2025-03-16 16:50:39|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
2025-03-16 16:50:41|WEEKLY|00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|-32.477271597495|39|2.780757122871||0|0|0.49776|24.64|-0.11043|21|-0.11042611031897|21|32.94|-0.01168|0.04447|0.032563318073292|0.099767509225371|81.093690514719|423.39925221477|298.66665926847|0.6|0.4|0.20177|70|30|0.0017041979522184|0.066698148464164|67.25|2022-06-05|-0.42637|1999-02-14|0.33905|1999-04-18
2025-03-16 16:50:43|WEEKLY|00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|-41.131027261001|105|3.7836755247851||0|0|0.44216|29.51|-0.29392|19|-0.22306234768252|13|35.05|0.05123|0.15139|0.086765556807544|0.21814163122977|133.01287189565|432.3354943251|843.14286368234|0.595|0.286|0.27131|42|16|0.0041987373096447|0.089128483502538|87.589996337891|2022-06-12|-0.29688|2002-02-17|0.904|1999-11-14
2025-03-16 16:50:44|WEEKLY|00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|-131.14847505371|28|7.6181896515249|0.2054|-1|1|0.20539|107.28|0.19088|95|0.19087934405917|95|34.9|0.05224|0.12265|0.15606530754298|0.28783409219862|489.85422903409|975.38248689674|1438.0696813769|0.7|0.433|0.2871|30|16|0.0040975232774674|0.080964851024209|162.63999938965|2024-04-14|-0.33718|2020-03-15|0.29869|2020-04-12
2025-03-16 16:50:45|WEEKLY|00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE|66.120548515265|17|7.1465007018795|-0.0573|1|2|-0.1115|68.13|-0.14226|25|-0.053573988938507|18|36.6|-0.09571|-0.04489|-0.12982446007425|-0.12360602243306|65.459568448175|76.31632948|76.878802913427|0.6|0.4|0.27083|5|3|0.00081070351758794|0.10211271356784|108.75|2021-08-08|-0.19243|2024-08-04|0.21992|2022-08-07
2025-03-16 16:50:46|WEEKLY|00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE|6.3715676479557|19|0.67504807377483||0|0|-0.0503|7.93|-0.2119|31|-0.081618605108059|18|58.67|0.1012|0.14665|-0.14675999509946|-0.081618605108059|72.3775278|91.838|39.064040031397|0.667|0.333|0.29957|3|1|-0.0028721134020619|0.097849381443299|24.489900588989|2021-08-01|-0.23795|2023-08-06|0.22755|2024-11-03
2025-03-16 16:50:46|WEEKLY|00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|16.459053107639|5|2.2480645208223||0|0|-0.24813|17.09|0.69192|191|2.1159944582522|56|34.02|0.00577|0.11668|0.092541671382645|0.29863169846575|88.826797362944|2108.1217687377|8994.737035284|0.638|0.362|0.28417|47|21|0.0055060449157829|0.098902114784779|142|2021-03-21|-0.48998|2020-03-22|0.57003|2020-05-24
2025-03-16 16:50:48|WEEKLY|00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|43.566408797967|85|3.9990774140156|0.9659|1|1|0.96593|49.62|-0.07232|22|-0.072315544299706|22|28.36|0.02466|0.10217|0.017652451911631|0.0226436644578|94.071950051201|101.47103749917|660.71900691903|0.44|0.28|0.24412|25|8|0.0038732786885246|0.079221286254729|57.159999847412|2025-02-16|-0.25185|2011-08-07|0.28477|2021-08-15
2025-03-16 16:50:49|WEEKLY|00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|20.104492190158|3|2.3566435520624|1.6686|1|2|0.07617|26.52|0.74751|75|-0.03174607619797|9|80.33|0.56216|0.6271|0.35788208467603|-0.03174607619797|169.20265575|96.825|0.77039278439752|0.667|0.333|0.67324|3|2|-0.0036379423868313|0.20302818930041|6039.2001953125|2020-09-06|-0.52903|2022-03-06|3.10717|2025-02-23
2025-03-16 16:50:50|WEEKLY|00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|-20.964341020714|3|2.0755521822365||0|0|-0.03309|14.36|-0.32972|3|-0.32972124949923|3|25.13|-0.10759|-0.03745|-0.14235575176587|-0.17262508231049|35.538317034199|42.169525066353|41.939249277865|0.75|0.5|0.30844|8|4|-0.0012176354679803|0.10230014778325|48.419998168945|2021-07-04|-0.378|2024-05-12|0.20751|2022-03-20
2025-03-16 16:50:51|WEEKLY|00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE|45.395912226131|9|3.6808746699312|-0.1166|1|2|-0.13654|47.68|0.91751|59|0.91750628769837|59|60.67|0.19876|0.32117|0.91750628769837|0.91750628769837|191.751|191.751|201.18142941048|0.333|0.333|0.24593|3|0|0.0052986842105263|0.083620684210526|62.150001525879|2024-05-19|-0.20779|2024-09-08|0.19846|2022-03-20
2025-03-16 16:50:51|WEEKLY|00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|5.4447015078053|4|1.0813054765443|-0.0313|1|1|-0.03129|8.05|-0.27183|24|-0.27182807801615|24|30.09|0.02007|0.1193|0.11966654997313|0.25018919544598|70.332006509129|175.00455939627|219.34604968357|0.571|0.343|0.26818|35|15|0.0029426041666667|0.084971950757576|61.770000457764|2019-02-10|-0.37961|2012-12-23|0.47865|2025-02-23
2025-03-16 16:50:53|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
2025-03-16 16:50:54|WEEKLY|00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|46.837273740981|32|2.6892008200133|0.3991|1|2|0.33707|50.14|0.25579|55|0.25579392237607|55|35.52|-0.02915|0.02266|0.018357889886755|0.072045820812272|101.8100297708|135.06039119953|318.34920247396|0.36|0.24|0.16799|25|6|0.0021357997823721|0.057952230685528|56.759998321533|2025-02-09|-0.23863|2020-03-22|0.20929|2007-08-26
2025-03-16 16:50:55|WEEKLY|00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE|20.751410537631|20|0.53619637301554|0.4451|1|1|0.44509|22.37|0.40093|147|-0.31386085349749|19|57|-0.10258|-0.08811|0.043533980162528|-0.31386085349749|96.12341102|68.614|82.851854960124|0.667|0.333|0.33459|3|3|0.0010811578947368|0.096625684210526|39.706699371338|2021-08-29|-0.17163|2022-04-24|0.28443|2022-06-26
2025-03-16 16:50:55|WEEKLY|00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|-34.240098985847|3|4.3100328554102||0|0|0.07846|21.61|-0.24668|14|-0.24667774545512|14|55|-0.04048|0.11916|-0.52633113645865|-0.24667774545512|14.61591464|75.332|18.071584110596|0.5|0.25|0.45189|4|1|-0.0017019369369369|0.16218914414414|183.89999389648|2020-12-27|-0.31963|2023-04-09|0.45639|2023-02-05
2025-03-16 16:50:56|WEEKLY|00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|-543.45059425113|33|37.166688621107|0.0038|-1|1|0.00377|478.21|-0.14408|3|-0.1440752976893|3|29.36|-0.04043|0.0418|0.034212903667207|0.1770243773957|37.199660490974|1517.7097040895|17646.12489755|0.714|0.446|0.26056|56|26|0.005470692124105|0.096094612171838|703.26501464844|2021-11-07|-0.5137|1997-10-26|0.86174|2006-03-05
2025-03-16 16:50:58|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
2025-03-16 16:51:00|WEEKLY|00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|-7.2949555287139|21|0.56327343598286||0|0|0.10256|5.95|0.05523|45|0.055229867939726|45|23.8|-0.09135|-0.01697|-0.15999919487299|-0.026739186848241|23.477157784668|86.881808377827|63.978491260601|0.7|0.4|0.22702|10|4|0.00031395348837209|0.094842209302326|14.380000114441|2021-01-03|-0.16628|2022-12-25|0.21295|2023-12-17
2025-03-16 16:51:01|WEEKLY|00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE|7.7606605958324|18|0.21144646169805|0.266|1|2|0.03453|8.39|||0.055229867939726|45|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
2025-03-16 16:51:01|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
2025-03-16 16:51:02|WEEKLY|00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|-88.32025585771|4|5.1617522577459|0.1151|-1|1|0.1151|71.04|0.06735|48|-0.14289780733832|13|29.77|-0.05475|0.04024|0.045052731261308|0.074721808783737|125.08235250496|149.2101233335|526.22222900391|0.455|0.364|0.21352|22|8|0.0035965501519757|0.065401003039514|94.930000305176|2025-02-02|-0.243|2023-02-12|0.24581|2024-05-12
2025-03-16 16:51:04|WEEKLY|00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|-49.341467878817|10|6.5289110512279||0|0|-0.08233|34.97|0.43704|10|0.43703936164434|10|23.6|-0.21206|-0.11322|-0.14543492433289|-0.11586854838242|11.420175718207|42.958496495843|50.381788468041|0.8|0.4|0.52923|10|5|0.0039389387755102|0.16955946938776|188.30000305176|2021-01-17|-0.2895|2024-08-04|0.6386|2023-11-05
2025-03-16 16:51:06|WEEKLY|00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE|4.3715969690845|34|0.58892882842064|-0.3058|1|1|-0.30585|4.63|||0.43703936164434|10|55|0.00645|0.02976|0|0|100|100|13.557832818638|0|0|0.40477|3|1|-0.0055266161616162|0.1413645959596|50.400001525879|2021-07-04|-0.31776|2022-05-15|0.36699|2022-12-04
2025-03-16 16:51:07|WEEKLY|00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|-115.61912417669|4|8.0813747255644|0.0725|-1|1|0.07254|91.55|0.5235|62|0.52350225547303|62|36.58|0.05402|0.13557|0.12729828047313|0.19251318466389|579.62333276143|1074.7648478801|1637.7459848436|0.594|0.422|0.24412|64|28|0.003052457337884|0.080495191979522|122.87000274658|2024-12-01|-0.54167|2008-11-09|0.54265|2009-08-09
2025-03-16 16:51:08|WEEKLY|00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE|7.4900081687426|19|0.84324766000343|0.0954|1|1|0.09541|9.3|0.1493|26|-0.23007722415957|9|35|0.08046|0.13288|-0.025672175985706|-0.11315755453275|88.819616365056|77.28148992|23.882898096344|0.6|0.4|0.3102|5|2|-0.0042212435233161|0.11479989637306|40.705001831055|2021-08-15|-0.25553|2021-09-26|0.32015|2023-05-14
2025-03-16 16:51:09|WEEKLY|00785|1163277|/equities/gohealth-llc|R1000GROWTH|10.578590079121|11|3.0543602151819|-0.0998|1|1|-0.09979|12.9|-0.57819|21|-0.33087692498849|3|33.29|-0.33487|-0.22719|-0.59262638333264|-0.37199084617633|-2.7323179591494|24.08299648128|4.0375585660502|0.714|0.429|0.65732|7|6|-0.0043164609053498|0.17749374485597|336|2020-07-26|-0.55373|2021-08-15|0.69572|2022-08-14
2025-03-16 16:51:12|WEEKLY|00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|-4.1800913647682|5|0.5537804708173||0|0|0.18983|2.39|0.10916|38|0.10916158588985|38|106.5|0.34741|0.52327|0.10916158588985|0.10916158588985|110.916|110.916|8.6250457736154|0.5|0.5|0.51041|2|0|-0.0068027649769585|0.13187622119816|28.729999542236|2021-06-20|-0.21101|2023-03-26|0.56314|2024-09-15
2025-03-16 16:51:13|WEEKLY|00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|-55.625516788685|1|3.7301718051314||1|0|0|45.68|0.42284|67|0.42283590893393|67|44.1|0.06377|0.11385|-0.0039767265367757|0.093962441480759|51.223605499149|184.3974317312|503.63838855742|0.476|0.262|0.21089|42|15|0.0024267980561555|0.071071965442765|131.46000671387|2008-09-21|-0.37209|2009-04-26|0.50485|2009-05-10
2025-03-16 16:51:14|WEEKLY|00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|76.832928184082|56|6.2523188565762||0|0|-0.0521|78.42|-0.08376|26|-0.083763203938921|26|43.55|0.00442|0.08187|0.090547267496854|0.21401056545303|177.87802375439|428.55629780637|1072.7770011326|0.613|0.355|0.24121|31|13|0.0029985622775801|0.072595672597865|114.98000335693|2021-05-02|-0.23424|2001-07-29|0.28777|1998-09-27
2025-03-16 16:51:15|WEEKLY|00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|148.45913408319|60|11.02408276847||0|0|-0.05951|169.88|-0.0901|46|-0.189136324937|6|31.67|0.03526|0.13107|-0.07363885971335|-0.02449367749098|9.5429873169892|60.84915395069|1207.3916742536|0.576|0.303|0.30093|33|15|0.0061428351449275|0.11084586050725|217.75999450684|2023-02-05|-0.44375|2008-11-16|1.13281|2009-08-30
2025-03-16 16:51:16|WEEKLY|00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE|0.21944838594392|4|0.11569523732124||0|0|-0.2449|0.37|0.51961|70|-0.5526315816992|14|40.2|0.02981|0.08656|-0.11385293851291|-0.43058332017158|47.007381750452|30.93384602|0.92615769137008|0.6|0.4|0.59231|5|2|-0.0069778431372549|0.26635852941176|79.83910369873|2021-07-04|-0.59113|2022-11-06|1.32|2024-02-18
2025-03-16 16:51:18|WEEKLY|00791|17183|/equities/svb-financial-gro|R1000VALUE|-0.1101678366485|86|0.033389278957339||0|0|0.99994|0.006|-0.67192|5|-0.6719160801987|5|38.33|0.17498|0.25468|0.17076121081797|0.36420301903404|342.52580440033|2096.131267386|0.92307696495826|0.771|0.438|0.26375|48|31|0.0055312207792208|0.13273475844156|763.21997070312|2021-11-21|-0.99142|2023-04-02|2.79147|2024-01-14
2025-03-16 16:51:20|WEEKLY|00792|20751|/equities/first-republic-bank|R1000VALUE|-0.036464281718027|166|0.0093214272405841|1|-1|1|0.99996|0.007|0.77554|85|0.7755385116918|85|36.19|0.01467|0.05978|0.089230622134087|0.21394866841698|150.45081689961|256.63069635285|0.025538125702437|0.563|0.375|0.16807|16|8|0.0026561424731183|0.15919337365591|222.86000061035|2021-11-21|-0.90028|2023-05-07|2.15|2024-12-08
2025-03-16 16:51:21|WEEKLY|00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|90.661125727086|2|4.1490022934709||0|0|-0.03259|100.62|0.06073|58|0.060726631648184|58|28.78|-0.10507|-0.08168|-0.0079740328866274|0.07340066417788|93.094238922709|123.02408472843|223.60000610352|0.556|0.333|0.1426|9|4|0.0035466153846154|0.0483455|106.8283996582|2025-03-16|-0.07668|2020-05-17|0.11244|2020-06-07
2025-03-16 16:51:22|WEEKLY|00794|1135949|/equities/corteva|R1000VALUE|55.993830780972|59|3.063830307614|0.1278|1|1|0.12783|59.82|0.03861|36|-0.12453362415408|30|27.22|-0.09092|-0.04161|-0.075095428775665|0.029095254092452|44.492808134129|103.47620829229|206.27586101664|0.889|0.444|0.1999|9|7|0.0033942244224422|0.063071089108911|68.430000305176|2022-11-06|-0.13299|2023-11-12|0.23475|2020-04-12
2025-03-16 16:51:22|WEEKLY|00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|-91.510781707479|12|5.9589457612539|-0.0714|-1|1|-0.07135|81.38|0.17277|22|0.17276521570739|22|44.08|0.10104|0.15299|0.12934960005691|0.15014645729967|200.27682808607|173.68773739351|172.41524563134|0.583|0.417|0.2065|12|7|0.0020460740740741|0.059735018518518|194.05000305176|2021-09-05|-0.21021|2022-12-18|0.29542|2024-09-29
2025-03-16 16:51:24|WEEKLY|00796|995924|/equities/invitation-homes-inc|R1000VALUE|-34.985730985528|20|1.5743943594269||0|0|-0.06624|33.48|-0.18644|15|-0.18644073458566|15|33.67|-0.03608|-0.00166|-0.055454708512772|-0.04124783568751|62.733233663628|79.58835135537|162.28793458173|0.583|0.333|0.15246|12|7|0.0019158628841608|0.048397210401891|45.799999237061|2022-01-02|-0.36451|2020-03-22|0.25503|2020-04-12
2025-03-16 16:51:25|WEEKLY|00797|20790|/equities/sun-communities-inc|R1000VALUE|-139.75076775524|15|6.5507286134361|-0.0277|-1|1|-0.02767|128.14|0.0051|36|-0.12523031118113|7|42.55|0.04821|0.08015|0.07827781490857|0.14554625657742|231.1492406992|376.97568076624|636.87869803553|0.579|0.395|0.14497|38|19|0.0018022317596567|0.048373286327406|211.78999328613|2022-01-02|-0.35288|2008-10-12|0.36446|2009-03-15
2025-03-16 16:51:26|WEEKLY|00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|65.738826581126|25|3.9059412750111||0|0|0.12555|69.39|0.35067|116|1.2143243325723|74|43.46|0.20368|0.26424|0.27752964512223|0.49154068497986|10150.427058057|15444.290834777|4010.9825794575|0.732|0.415|0.27847|41|25|0.0041839534883721|0.090903266888151|96.487396240234|2021-09-05|-0.31962|2001-04-08|0.36808|2000-04-23
2025-03-16 16:51:27|WEEKLY|00799|955846|/equities/teladoc-inc|R1000VALUE|-14.020892962426|1|1.7219643144509||1|0|0|8.62|-0.18832|16|-0.18832391916685|16|84.33|0.87267|1.03787|1.4420948469031|1.4420948469031|828.96600357393|828.96600357393|30.785713876997|0.5|0.5|0.40675|6|2|0.0012402371541502|0.12434318181818|308|2021-02-21|-0.42043|2022-05-01|0.27461|2025-02-09
2025-03-16 16:51:28|WEEKLY|00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|449.25653166276|29|23.491526737249||0|0|0.13551|491.45|-0.12084|18|-0.12083795175762|18|39.15|-0.0473|0.04548|0.029432296925407|0.20620472820717|49.971147066777|446.01695086989|4680.4763067336|0.576|0.333|0.22773|33|10|0.00419675|0.066398159090909|522.5|2025-02-02|-0.28926|2001-02-25|0.32975|2000-03-19
2025-03-16 16:51:30|WEEKLY|00801|1142204|/equities/amcor-plc|R1000VALUE|-10.80554440454|14|0.472105501153||0|0|0.01212|9.78|-0.01099|32|-0.010989071711925|32|47.83|-0.01788|0.0313|-0.013062071746776|-0.013062071746776|94.491961020032|94.491961020032|89.478494601139|0.5|0.5|0.16957|6|2|0.00031886666666667|0.0517025|13.604999542236|2022-06-12|-0.26824|2020-03-15|0.16837|2020-04-12
2025-03-16 16:51:31|WEEKLY|00802|17124|/equities/signature-bank|R1000VALUE|0.14163621335825|63|0.5603375721809||0|0|-0.49189|0.94|1.56408|72|1.5640799919108|72|35.52|0.01786|0.07308|0.095096834558109|0.2087048387786|158.59808232825|377.15533039763|4.8478598618092|0.552|0.379|0.28529|29|9|0.0098044963369963|0.12371227106227|374.76000976562|2022-01-23|-0.99743|2023-04-02|3.25|2023-12-24
2025-03-16 16:51:31|WEEKLY|00803|101848|/equities/ally-financ|R1000VALUE|-41.154374821621|27|2.5664582993049||0|0|-0.03367|34.08|-0.31055|7|-0.31054748985147|7|39.14|0.05146|0.1304|0.0282595768184|-0.026464232834845|104.84974048764|80.537177380126|132.86550619063|0.429|0.357|0.18533|14|3|0.0021159581881533|0.068995400696864|56.610000610352|2021-06-06|-0.43121|2020-03-22|0.40484|2020-04-12
2025-03-16 16:51:32|WEEKLY|00804|39139|/equities/idex|R1000VALUE|-216.77096863877|6|11.158104963738||0|0|0.06915|182.39|-0.12487|13|-0.12486970146564|13|30.03|-0.01945|0.03817|0.029512213291342|0.10046403390298|88.760878850439|333.32432360021|6311.0724141547|0.565|0.355|0.16469|62|22|0.0029604820567756|0.051380985538297|246.36000061035|2024-03-24|-0.18773|1990-08-26|0.18986|2008-11-30
2025-03-16 16:51:33|WEEKLY|00805|17251|/equities/ss-c-technologies|R1000VALUE|79.164657195113|68|3.7067032934035|0.4519|1|2|0.41165|81.41|-0.10272|35|-0.10271552291452|35|37.47|-0.02967|0.08332|0.02123366543081|0.082583428542302|79.436985306634|129.05444134056|538.42595422149|0.579|0.421|0.1805|19|5|0.0032631835686778|0.058741258023107|89.730003356934|2025-03-09|-0.50074|2011-04-24|0.19129|2020-04-12
2025-03-16 16:51:36|WEEKLY|00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|-205.44661015653|2|9.6069872193301||0|0|0.00335|178.69|0.53161|67|0.53160769712463|67|32.31|-0.03333|0.03423|0.062648094655867|0.13884475935796|185.2027574467|421.10700103845|2382.5333658854|0.542|0.333|0.20604|48|18|0.0032426224226804|0.068161359536082|210.88000488281|2025-02-02|-0.25842|2020-03-22|0.2542|2020-04-12
2025-03-16 16:51:37|WEEKLY|00807|1061925|/equities/vici-properties|R1000VALUE|-32.710229205327|13|1.4467677662684||0|0|-0.12018|32.25|-0.08603|20|-0.086031716967386|20|23.38|-0.06402|-0.01679|-0.055972295862393|-0.035198624911089|57.612617446362|82.743404891295|179.16666666667|0.563|0.313|0.1513|16|7|0.0024937564766839|0.052435544041451|35.689998626709|2022-08-21|-0.30057|2020-03-22|0.30869|2020-03-29
2025-03-16 16:51:38|WEEKLY|00808|39171|/equities/camden-property-tr|R1000VALUE|-128.23070904394|10|5.8811089905334||0|0|-0.08181|118.09|0.05583|36|0.05582695828213|36|37.32|-0.00067|0.04921|0.040014478407541|0.087427902929273|123.96528990047|210.323597871|533.86072268333|0.568|0.386|0.13271|44|17|0.0017207389460933|0.047461841308298|180.36999511719|2022-01-02|-0.28115|2008-11-23|0.38179|2008-11-30
2025-03-16 16:51:39|WEEKLY|00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|-325.454185113|5|24.335563535387||0|0|0.08194|254.45|0.128|65|-0.23411532756585|9|30.79|0.05394|0.13085|0.11868854915736|0.2559161293268|2316.4359050494|24221.13193589|14967.646459477|0.711|0.434|0.17626|76|35|0.0032309385665529|0.058979360068259|832.70001220703|2021-09-05|-0.34553|1987-10-25|0.29825|1980-12-21
2025-03-16 16:51:40|WEEKLY|00810|13972|/equities/cree-inc.|R1000VALUE|-10.845621401573|124|1.7918737909876|0.9223|-1|1|0.92227|5.85|-0.31501|11|-0.31500864426281|11|28.67|0.12009|0.27783|0.44419007343679|0.71891381232196|1302.8918048991|2551.1487140957|420.86330682284|0.685|0.426|0.38016|54|24|0.0050194254937163|0.12807439257929|142.33120727539|2021-11-21|-0.332|2024-11-17|0.57732|1996-02-04
2025-03-16 16:51:42|WEEKLY|00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|-68.714379544333|4|5.0064599498361|0.1432|-1|1|0.14323|55.39|0.0296|18|0.029598076250148|18|29.67|-0.08829|-0.03885|-0.017594407601893|0.034322097303685|70.923883147813|116.38950275211|181.48754442616|0.75|0.417|0.27082|12|8|0.0034819777158774|0.089573119777159|130.36999511719|2021-11-07|-0.19404|2020-04-05|0.37465|2020-04-12
2025-03-16 16:51:43|WEEKLY|00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|-73.433068225628|26|3.9379959827938||0|0|0.01768|69.44|-0.2025|6|-0.2025044796011|6|38.62|0.01314|0.11409|0.043268435512114|0.094918444784207|94.597815580075|163.6200318376|529.26831590782|0.588|0.353|0.26502|34|14|0.003400067264574|0.089786330343797|151.75|2015-07-26|-0.36501|2020-08-23|0.49254|2000-03-05
2025-03-16 16:51:44|WEEKLY|00813|29737|/equities/westar-energy|R1000VALUE|62.494962544572|34|2.4347242563372|0.2046|1|2|0.18855|67.45|-0.12955|10|-0.12955156436718|10|42.02|0.02132|0.06233|0.049211472920658|0.077795755948504|261.99347051897|337.25618475856|811.6726058042|0.436|0.327|0.10827|55|15|0.0013305759385666|0.040528400170648|76.569999694824|2020-02-23|-0.20156|2020-03-22|0.21916|2020-03-29
2025-03-16 16:51:45|WEEKLY|00814|1096067|/equities/elanco-animal-health|R1000VALUE|-13.582298074589|38|0.99076613930408|0.2765|-1|1|0.27651|10.44|-0.15118|7|-0.15117645263672|7|30.1|-0.0367|0.00352|-0.13140840580325|-0.074143184219587|34.317808402308|65.393195144193|30.615835916551|0.7|0.5|0.29326|10|7|-0.0018381952662722|0.08169349112426|37.610000610352|2018-09-30|-0.21979|2020-03-22|0.25647|2024-05-12
2025-03-16 16:51:45|WEEKLY|00815|41250|/equities/w-p-carey-inc|R1000VALUE|56.718749655769|4|2.7838742335182|0.0286|1|2|0.01655|62.66|-0.10355|7|-0.10355066428168|7|36.23|-0.01531|0.01584|-0.0054950850232706|0.035413705366602|59.151915328793|136.52671045219|290.22695416656|0.718|0.41|0.13941|39|21|0.0014215324858757|0.047997330508475|91.652671813965|2019-10-27|-0.33189|2020-03-22|0.39276|2020-04-12
2025-03-16 16:51:47|WEEKLY|00816|39241|/equities/fidelity-national-financial|R1000VALUE|54.258544732867|3|3.2189512819831|0.004|1|1|0.00403|64.79|0.35211|74|0.35211038611725|74|40.44|0.00047|0.05564|0.034506827057647|0.063219794264742|113.38421588994|125.69578359389|419.89630352628|0.52|0.32|0.19192|25|8|0.0026500888450148|0.061132240868707|65.650001525879|2025-03-09|-0.351|2020-03-22|0.67123|2008-11-30
2025-03-16 16:51:48|WEEKLY|00817|15572|/equities/builders-firstsou|R1000VALUE|-171.65873522107|13|13.6079133171|0.1615|-1|1|0.16153|126.19|-0.17403|17|-0.17402999585891|17|42.33|0.21261|0.30749|0.19213004766513|0.38194129797391|588.06800105558|916.81903244512|977.45936431364|0.667|0.375|0.34502|24|13|0.0064785700389105|0.11410889105058|214.69999694824|2024-03-24|-0.60748|2008-11-23|0.88261|2015-04-19
2025-03-16 16:51:49|WEEKLY|00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|230.91565260137|69|19.351468912237|0.597|1|1|0.59701|249.9|-0.2014|11|-0.201403599836|11|41.67|0.12343|0.19547|0.22556039392667|0.29572647484368|1966.3425098416|1950.9778734104|845.39918271787|0.606|0.455|0.22934|33|14|0.0030748579348579|0.071392633402633|288.5|2024-11-10|-0.415|1999-07-11|0.39535|2000-01-23
2025-03-16 16:51:51|WEEKLY|00819|19696|/equities/leidos-holdings|R1000VALUE|-159.15092166779|18|10.764698931174|0.1625|-1|1|0.16246|134.55|0.74051|68|0.74050989529151|68|33.71|-0.0028|0.0499|0.0075426565097517|0.063451118685561|77.647147464291|143.64261439654|366.52140127312|0.607|0.393|0.16764|28|14|0.0020732049947971|0.050540187304891|202.89990234375|2024-11-17|-0.1971|2020-03-22|0.28865|2020-03-29
2025-03-16 16:51:52|WEEKLY|00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|46.373301932796|68|3.4190994360307|0.6985|1|2|0.64012|51.27|-0.26642|15|-0.26641652844651|15|32.22|-0.07558|0.01559|-0.20647345481084|-0.21185088453015|49.72020369037|61.81952018|239.69145357982|0.333|0.222|0.22376|9|2|0.0039249299719888|0.068192857142857|56|2025-02-23|-0.3418|2020-03-22|0.39887|2020-03-29
2025-03-16 16:51:54|WEEKLY|00821|39190|/equities/bunge|R1000VALUE|-83.746076468821|33|4.8680857820685|0.2493|-1|1|0.24934|73.88|-0.04367|17|-0.043674864111553|17|28.57|-0.02531|0.01868|0.012042548165938|0.058650479646215|81.35907286376|213.87317264563|461.74998283386|0.69|0.476|0.16511|42|19|0.0022300162337662|0.061835925324675|135|2008-01-20|-0.27995|2008-10-05|0.22739|2001-12-09
2025-03-16 16:51:54|WEEKLY|00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|4.1629832929495|3|0.5648389277815|0.1048|1|2|-0.00508|5.87|-0.48241|11|-0.23750176529258|28|48.81|0.05906|0.09915|0.087432119756838|0.050723723303826|174.34707249027|125.77478371666|53.363635323264|0.667|0.429|0.21621|21|11|0.0010161733203505|0.070978227848101|24.28870010376|2020-02-23|-0.27699|2024-01-07|0.44884|2008-11-30
2025-03-16 16:51:55|WEEKLY|00823|24321|/equities/targa-resources-inc|R1000VALUE|177.8234749163|110|14.354201212409|1.4795|1|1|1.47948|190.3|0.53689|82|-0.23750176529258|28|70.56|0.55465|0.65413|0.6053973568424|0|257.2600171|100|742.19971755766|0.222|0|0.32908|9|3|0.0048490860215054|0.080664663978495|218.50999450684|2025-01-26|-0.55205|2020-03-15|0.36019|2020-04-12
2025-03-16 16:51:56|WEEKLY|00824|20844|/equities/atmos-energy-corp|R1000VALUE|134.56573612804|3|5.8296488589551|-0.0147|1|1|-0.01472|149.89|0.15286|41|0.152855978125|41|39.05|-0.02816|0.01536|0.010802426386719|0.062903115956195|90.303324997396|249.11901658172|2686.2007426354|0.527|0.364|0.12621|55|24|0.0020103302325581|0.043136520930233|154.54730224609|2025-03-09|-0.23353|2008-10-12|0.21895|1996-06-30
2025-03-16 16:51:57|WEEKLY|00825|13569|/equities/first-solar-inc|R1000VALUE|-189.02539564201|28|17.951617792336|0.3649|-1|1|0.36492|132.51|0.07534|16|0.075343744877775|16|33.18|-0.00136|0.138|0.12419815908811|0.16189955913858|102.44050630748|183.28019750483|535.61033036682|0.464|0.357|0.32143|28|8|0.0049573117154812|0.11014930962343|317|2008-05-18|-0.30129|2011-12-18|0.41137|2007-11-11
2025-03-16 16:51:59|WEEKLY|00826|23064|/equities/qiagen?cid=23064|R1000VALUE|-45.156339271582|5|1.9939015220753||0|0|0.00978|39.48|-0.14229|4|-0.058615769552771|18|32.48|0.01234|0.07054|0.090508562901676|0.23750260242174|107.55369291066|943.65862755784|2088.8888804791|0.739|0.413|0.1954|46|24|0.0036515153538051|0.068998571428572|59.040000915527|2021-02-14|-0.40944|2002-07-07|0.36335|1997-03-09
2025-03-16 16:52:00|WEEKLY|00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|19.308847270408|5|0.84106118625444|0.0403|1|2|0.0179|21.61|-0.04441|56|-0.044408923746789|56|36.59|-0.01845|0.0283|-0.0070488958700749|-0.0035834890906183|65.432241836007|83.83349265205|42.372550216376|0.641|0.41|0.14347|39|17|0.00021105520614954|0.05250819706499|86|2002-06-30|-0.34421|2020-04-05|0.50995|2020-04-12
2025-03-16 16:52:01|WEEKLY|00828|940831|/equities/liberty-media-co|R1000VALUE|85.824637874167|42|5.6931706773274|0.1594|1|1|0.15943|85.96|-0.17608|36|-0.050259864748414|35|39.69|-0.00697|0.05269|-0.051046709502479|0.043723830664445|69.520691264721|106.85218254153|194.69987794697|0.385|0.231|0.21348|13|4|0.0025829802513465|0.064422782764811|102.33000183105|2025-02-16|-0.52274|2016-04-24|0.20828|2016-09-18
2025-03-16 16:52:02|WEEKLY|00829|958243|/equities/sunrun-inc|R1000VALUE|-11.653647216305|19|1.6670741892294||0|0|0.36461|6.5|-0.42721|15|-0.42721169134188|15|26.83|-0.1804|0.02088|-0.17718457565552|-0.25437923255271|4.9504806434434|6.9520019309821|64.102561932163|0.611|0.389|0.4746|18|7|0.0049444111776447|0.15300425149701|100.93000030518|2021-01-17|-0.44609|2020-03-15|0.74809|2015-12-20
2025-03-16 16:52:04|WEEKLY|00830|20476|/equities/buckeye-technologies-inc|R1000VALUE|-30.667296342461|1|8.4790987744625||1|0|0|5.23|-0.91547|8|-0.91547025310183|8|22.14|-0.14419|-0.03174|-0.14151937781669|-0.1826869712176|4.7318099033247|6.6680724497718|12.050690864504|0.714|0.429|0.2075|14|8|-0.00046493548387097|0.050196838709677|97.190002441406|2020-11-08|-0.93097|2024-07-21|0.17722|2022-04-10
2025-03-16 16:52:06|WEEKLY|00831|16037|/equities/east-west-bancorp|R1000VALUE|-102.82535219811|2|5.690118314897||0|0|0.01246|87.97|0.42388|66|0.4238777099383|66|39.97|0.04101|0.11114|0.14834862818354|0.22864737149461|822.40675065779|920.31485101307|1929.1667176443|0.618|0.382|0.23544|34|14|0.0039858014705882|0.073209102941176|113.94999694824|2024-12-01|-0.48101|2009-03-08|0.55723|2009-11-15
2025-03-16 16:52:07|WEEKLY|00832|942360|/equities/amern-hms-4|R1000VALUE|-39.569067418341|20|1.8127007834742|-0.0109|-1|1|-0.01085|35.4|-0.06489|17|-0.064886522180809|17|36.69|-0.02852|-1.0E-5|0.0057272279850963|0.065777105833392|95.310558692549|145.70304329438|223.62603724884|0.813|0.438|0.12772|16|11|0.0018929702970297|0.044702277227723|44.069999694824|2022-01-02|-0.301|2020-03-22|0.19622|2020-04-12
2025-03-16 16:52:08|WEEKLY|00833|21027|/equities/hubbell-inc-b|R1000VALUE|-422.65894705903|4|27.129647595523||0|0|0.09712|340.82|0.1476|60|0.14759985222266|60|36.58|0.00215|0.06022|0.050183848206748|0.11083408195149|278.837339757|858.36522623239|13911.020436364|0.594|0.406|0.15563|64|32|0.0027840784982935|0.050381318259386|481.3450012207|2024-11-10|-0.19228|1987-10-25|0.18942|2000-03-26
2025-03-16 16:52:09|WEEKLY|00834|39220|/equities/wr-berkley-corp|R1000VALUE|55.512021523921|30|2.5750319715599|0.0999|1|1|0.09985|63.23|0.17743|25|0.17743181194596|25|36.75|0.04165|0.09966|0.16241027352979|0.24936354302113|1757.1086784676|2708.4362112406|45164.285195025|0.508|0.349|0.16721|63|24|0.0033384897610922|0.051000575938567|64.951080322266|2024-12-01|-0.23825|2008-10-12|0.3|2000-04-02
2025-03-16 16:52:10|WEEKLY|00835|21198|/equities/cubesmart|R1000VALUE|-47.275165163649|20|2.1644721547332|0.1196|-1|1|0.11959|41.67|0.17397|48|0.17397460125139|48|37.32|0.04122|0.08888|0.12552105694985|0.16032626180068|476.93396768372|404.47416018736|249.07351649201|0.643|0.429|0.18088|28|15|0.002213242481203|0.064361654135338|57.340000152588|2022-01-02|-0.4|2009-03-08|0.38235|2009-04-19
2025-03-16 16:52:12|WEEKLY|00836|39258|/equities/service-corporation-international|R1000VALUE|-86.423710781659|10|3.9996024839453||0|0|-0.02653|78.55|0.2372|57|0.23719656461853|57|43.24|0.112|0.18267|0.096911796987584|0.21149574607722|309.96333943671|1295.824403468|21229.730280931|0.537|0.352|0.18655|54|19|0.0035950682593857|0.06607478668942|89.370002746582|2024-12-01|-0.54131|1999-01-31|0.49468|2001-01-14
2025-03-16 16:52:15|WEEKLY|00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|-318.17776329399|13|16.033787413167|-0.0511|-1|1|-0.05115|282.78|-0.16094|6|-0.16093820375942|6|30.37|-0.00558|0.05398|0.026727351316647|0.11847224663037|106.41295952241|801.28443345595|7833.2411910442|0.673|0.442|0.20362|52|27|0.0040421873035827|0.068651873035827|342.20001220703|2024-04-14|-0.28338|2008-10-05|0.39797|2008-11-30
2025-03-16 16:52:16|WEEKLY|00838|39140|/equities/lear|R1000VALUE|-111.72897860194|73|6.8096966440933|0.2601|-1|1|0.26008|94.71|-0.1388|16|-0.13880107787844|16|30.33|-0.02598|0.02136|0.018093544158405|0.039680217027184|88.55820866071|104.84888814996|291.41538179838|0.583|0.417|0.1984|24|13|0.0023011875|0.0646896|206.35989379883|2018-06-17|-0.22626|2020-03-22|0.25586|2020-04-12
2025-03-16 16:52:16|WEEKLY|00839|42582|/equities/gaming---leisure-properties|R1000VALUE|-52.576268127753|10|2.0668041966617||0|0|-0.09119|49.78|-0.05235|26|-0.052347330488449|26|36.63|-0.00434|0.04314|0.0079130622054839|0.022413203597086|101.25646026948|110.77538970634|113.80886344091|0.5|0.375|0.15534|16|4|0.001166487394958|0.048020504201681|54.876346588135|2023-03-12|-0.42362|2020-03-22|0.39885|2020-03-29
2025-03-16 16:52:17|WEEKLY|00840|6447|/equities/iac-interactivecorp|R1000VALUE|-51.746950878395|40|3.3382507098485|0.0678|-1|1|0.06778|44.56|-0.12698|17|-0.12698356455934|17|39|0.06827|0.15732|0.17440324196214|0.31958745719634|540.63758064532|3115.3539938022|17138.462695285|0.548|0.405|0.25919|42|16|0.0050470721526536|0.084369713774597|179.11999511719|2021-05-30|-0.25352|1994-04-24|0.77778|1995-08-27
2025-03-16 16:52:20|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
2025-03-16 16:52:21|WEEKLY|00842|29655|/equities/guidewire-software-inc|R1000VALUE|-219.40294161409|2|14.389313667913||0|0|-0.07273|185.84|-0.12792|6|-0.12791800851553|6|34.2|-0.03212|0.02107|-0.039207301165823|0.064025324416171|43.348505278442|131.4059747212|1042.2882621037|0.65|0.3|0.23001|20|11|0.0045242919708029|0.068213912408759|219.58999633789|2025-02-16|-0.1675|2020-03-08|0.44048|2012-03-18
2025-03-16 16:52:22|WEEKLY|00843|13961|/equities/aqua-america-inc.|R1000VALUE|33.898795239156|2|1.9587347931246||0|0|-0.00779|39.5|-0.11246|35|-0.11246309622962|35|37.19|-0.01247|0.03154|0.031379765607984|0.13391426156146|116.73565593952|790.34095570741|554.77528981587|0.524|0.317|0.15181|63|24|0.0019486902730375|0.047207316552901|54.520000457764|2020-02-23|-0.91367|1981-07-12|0.24057|2000-04-09
2025-03-16 16:52:23|WEEKLY|00844|39165|/equities/lennox-international|R1000VALUE|562.18188804712|136|44.640934849304|1.3497|1|2|1.19594|574.92|0.11964|45|0.19992744933305|63|32.49|-0.00537|0.05423|-0.0017388206715694|0.083570824000679|64.630786363548|258.9623186791|2995.9352105791|0.649|0.378|0.20205|37|16|0.0036442707554226|0.065102909498878|682.5|2024-12-01|-0.23094|1999-10-31|0.271|2000-11-05
2025-03-16 16:52:24|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
2025-03-16 16:52:26|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
2025-03-16 16:52:27|WEEKLY|00847|7972|/equities/cleveland-cliffs|R1000VALUE|-13.300596719261|47|1.3899433109451|0.4189|-1|1|0.4189|10.39|-0.02081|21|-0.020810573020377|21|33.79|0.07859|0.15913|0.12996022046202|0.18839135159994|1147.360010566|2268.576657076|311.07786258452|0.588|0.397|0.24906|68|27|0.0031151322525597|0.089580401023891|121.23000335693|2008-07-06|-0.3611|2008-10-05|0.58564|2016-03-06
2025-03-16 16:52:28|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
2025-03-16 16:52:29|WEEKLY|00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|119.02482539686|114|6.7166581236289|1.0237|1|2|0.89638|135.8|0.56057|92|0.56056602046175|92|39.4|-0.06252|0.03119|0.56056602046175|0.56056602046175|156.057|156.057|371.24110512337|0.2|0.2|0.21479|5|1|0.0050806451612903|0.064981064516129|141.68699645996|2024-12-08|-0.12465|2020-03-15|0.14461|2019-04-14
2025-03-16 16:52:29|WEEKLY|00850|20803|/equities/calgon-carbon-corp|R1000VALUE|-5.7961120313945|55|0.52890863736102|0.4216|-1|1|0.42157|4.13|-0.16259|10|-0.16259177414286|10|36.19|-0.08866|0.02439|-0.068513867005386|-0.020635417543888|4.8313457220427|35.470048234819|61.733932423265|0.538|0.308|0.24557|52|23|0.0016002169421488|0.082766451446281|34.790000915527|2021-06-13|-0.55302|2018-11-04|0.60902|2017-09-24
2025-03-16 16:52:32|WEEKLY|00851|24357|/equities/watsco-inc|R1000VALUE|-552.19821246478|10|29.125000275409||0|0|-0.0971|508.9|0.47641|101|0.47641478186119|101|36.23|0.01756|0.09866|0.0313500044037|0.079613393226816|100.53980035567|266.39534412919|10097.222177545|0.545|0.455|0.19881|44|13|0.0038934996880848|0.061277267623206|571.41497802734|2024-12-01|-0.20786|2008-10-19|0.24904|1996-02-18
2025-03-16 16:52:34|WEEKLY|00852|39217|/equities/american-financial-group|R1000VALUE|-140.70245792292|10|6.1840268040774|0.02|-1|1|0.02002|127.26|-0.00511|21|-0.0051108493643697|21|40.26|0.01919|0.08007|0.095782305757138|0.16154437944445|624.27228596013|819.32275412625|4644.5256092443|0.552|0.345|0.1619|58|27|0.0025159726962457|0.051657278156997|150.19000244141|2024-12-01|-0.4142|2008-10-12|0.58737|1980-11-23
2025-03-16 16:52:35|WEEKLY|00853|254|/equities/alcoa|R1000VALUE|-43.511086467026|7|3.7153625498607|0.0507|-1|1|0.05068|33.53|-0.13896|16|-0.13895662358192|16|35.14|0.05848|0.14326|0.14973508986633|0.24195988572634|257.81657404082|572.35107190819|29.319690976166|0.571|0.393|0.27377|28|12|0.0014001414141414|0.093082181818182|146.30999755859|2007-07-22|-0.41528|2008-10-12|0.40802|2010-04-11
2025-03-16 16:52:36|WEEKLY|00854|41235|/equities/rexford-inl-rty|R1000VALUE|-44.973195441197|21|2.1125582290136||0|0|0.07751|39.99|-0.09909|18|-0.099092818515332|18|32.67|0.00159|0.03677|0.024770545205868|0.1460352511316|95.786992898549|175.02364115311|284.82907255784|0.722|0.333|0.15608|18|9|0.0023398684210526|0.050133289473684|84.680000305176|2022-04-24|-0.22329|2020-03-22|0.23145|2020-04-12
2025-03-16 16:52:37|WEEKLY|00855|20451|/equities/knight-transportation-inc|R1000VALUE|-57.894850333747|2|3.8099500603865|0.0125|-1|1|0.01252|46.52|-0.17408|12|0.20694295898143|97|31.58|-0.09466|-0.01835|0.00015324217976092|0.080418888149255|25.869900500098|191.69360996285|2337.6884540113|0.58|0.4|0.23839|50|23|0.0034676455696203|0.079878392405063|64.349998474121|2023-02-05|-0.24788|2011-08-21|0.28889|2013-01-27
2025-03-16 16:52:39|WEEKLY|00856|39189|/equities/amdocs|R1000VALUE|81.551495358891|34|3.7506987283168||0|0|0.01231|87.99|-0.04888|16|-0.048882630722033|16|36.81|0.00706|0.06904|0.14767496841068|0.2072797628015|614.12794335188|745.82407416395|628.49998474121|0.514|0.351|0.18566|37|14|0.0027753046594982|0.064559555555555|99.75|2023-07-02|-0.46617|2002-06-23|0.39247|2000-03-05
2025-03-16 16:52:40|WEEKLY|00857|39169|/equities/aecom-technology|R1000VALUE|-111.97186342869|5|5.5548212263108|0.0531|-1|1|0.05308|95.08|0.03588|25|0.035884884700144|25|27.26|-0.11345|-0.04266|-0.082355486008618|-0.043732048504756|9.7707967507044|44.384615268162|435.1487422018|0.706|0.412|0.21466|34|19|0.0028163265306122|0.067107905477981|118.55999755859|2024-12-01|-0.25413|2020-03-15|0.26308|2020-04-12
2025-03-16 16:52:41|WEEKLY|00858|6446|/equities/ciena|R1000VALUE|-91.716913189235|2|9.4923044727056||0|0|0.07384|63.84|0.24902|28|0.24902016136829|28|30.52|-0.04626|0.06899|-0.031124331994159|-0.0059168017412601|8.961777393992|57.591667013119|49.297297415126|0.646|0.417|0.3458|48|21|0.003639965893588|0.1169219781719|1057|2000-10-22|-0.42261|1998-08-23|0.63445|2001-04-15
2025-03-16 16:52:42|WEEKLY|00859|39146|/equities/ugi|R1000VALUE|29.142288922303|48|1.5713202645987|0.2867|1|1|0.28671|33.12|-0.16469|17|-0.16469405858245|17|45.04|0.00675|0.04858|0.026043787679774|0.069498907135045|163.94893153763|339.31734278975|1324.7999572754|0.667|0.431|0.14788|51|25|0.0016237158703072|0.046185951365188|59.310001373291|2018-12-09|-0.22462|2008-10-12|0.2016|2020-04-12
2025-03-16 16:52:43|WEEKLY|00860|1011774|/equities/vistra-energy-corp|R1000VALUE|-183.47003307846|2|22.461677997996||0|0|-0.0887|124.46|0.0597|24|0.059695982622971|24|27.44|0.01181|0.05723|-0.08611748619901|-0.0070279277542298|28.455831462824|95.168683584137|913.13278092058|0.75|0.375|0.24235|16|10|0.0065205681818182|0.072148954545455|199.83999633789|2025-01-26|-0.24705|2021-02-28|0.26102|2024-09-22
2025-03-16 16:52:45|WEEKLY|00861|39289|/equities/owens-corning|R1000VALUE|-177.38929405842|13|11.85809720567||0|0|0.15017|143.97|0.17746|53|0.17746361559944|53|34|0.00489|0.07064|0.037917547508612|0.10169006288398|129.22170391628|228.68457264194|599.87500508626|0.643|0.393|0.24459|28|13|0.0036012033195021|0.076212894190871|214.5299987793|2024-12-01|-0.37808|2009-02-22|0.35487|2009-04-19
2025-03-16 16:52:46|WEEKLY|00862|32537|/equities/carlyle-group|R1000VALUE|-53.407148404941|2|4.0982157535108||0|0|0.01488|42.36|-0.10918|21|-0.10917755143539|21|33.5|-0.00625|0.04735|-0.077039577921085|-0.026940925748751|42.328675617623|75.767774011554|192.1088529525|0.45|0.35|0.22852|20|7|0.0021402086438152|0.071892518628912|60.619998931885|2021-11-21|-0.17943|2020-03-22|0.20965|2020-04-12
2025-03-16 16:52:46|WEEKLY|00863|39302|/equities/sensata-technologies-holding|R1000VALUE|-31.38537557612|28|2.2005092301103|0.2276|-1|1|0.22762|27.18|-0.0845|18|-0.084498182871949|18|37.8|-0.0138|0.04654|-0.005323161106881|0.016330797284056|79.814560601568|99.202372373821|149.83462634892|0.55|0.35|0.19434|20|10|0.0014384546615581|0.060904750957855|65.580001831055|2022-01-09|-0.24803|2020-03-22|0.22911|2020-04-12
2025-03-16 16:52:47|WEEKLY|00864|8266|/equities/first-horizon-ntl|R1000VALUE|18.859127130284|68|1.3598705731091|0.4265|1|1|0.42654|19.03|0.16694|60|0.16693854250764|60|29.57|0.01618|0.0642|0.041075979060145|0.094524441217274|138.18529709032|420.52809016362|2046.2366172352|0.584|0.364|0.15509|77|30|0.0024040955631399|0.057659215017065|40.529998779297|2004-03-07|-0.37664|2023-05-07|0.42385|2008-10-19
2025-03-16 16:52:48|WEEKLY|00865|41195|/equities/berry-plastcs-gr|R1000VALUE|63.505982908377|30|3.2210841615522|0.0755|1|2|0.04268|70.11|-0.04093|44|-0.040934015979972|44|29.52|-0.02933|0.01669|-0.033204230701584|0.018338452892665|62.101209481273|102.12948784539|467.40000406901|0.476|0.286|0.18841|21|6|0.0031976425269646|0.056372388289676|74.730003356934|2022-01-09|-0.19879|2019-08-04|0.16279|2020-04-12
2025-03-16 16:52:50|WEEKLY|00866|8202|/equities/itt-corp|R1000VALUE|134.37584432047|123|8.3136143991085|0.6334|1|1|0.63341|134.92|0.08223|28|-0.077478446693273|12|31.2|-0.03863|0.02849|-0.022640641010048|0.034280161367154|33.681259645749|108.48785094351|3617.1581093573|0.533|0.311|0.17331|45|18|0.003139744429882|0.056869895150721|161.13000488281|2024-12-01|-0.17938|2020-03-22|0.34719|2011-11-06
2025-03-16 16:52:51|WEEKLY|00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|-25.900622116242|23|1.6092522393039||0|0|0.12313|22.29|-0.0198|40|-0.019803823981274|40|41.6|-0.00386|0.05192|0.030266728940177|0.022646458613816|111.35867029107|105.74066856995|68.521370279649|0.4|0.3|0.16336|10|3|0.00016684931506849|0.058027853881279|45.764755249023|2018-05-20|-0.31376|2020-03-22|0.20604|2020-03-29
2025-03-16 16:52:53|WEEKLY|00868|1173555|/equities/organon-co|R1000VALUE|-18.298263346043|22|1.2568440814842||0|0|0.13061|15.31|0.15197|40|0.15196601491355|40|29.83|-0.03338|0.03988|0.050394811640366|-0.0515617255848|111.89968628|82.5060727884|46.04511404396|0.667|0.5|0.21836|6|1|-0.002457|0.0748457|39.474998474121|2022-03-06|-0.16391|2023-11-12|0.18693|2023-12-17
2025-03-16 16:52:53|WEEKLY|00869|48388|/equities/aramark-holdings|R1000VALUE|35.074462885258|59|2.0551688605744|0.1975|1|1|0.19751|35.53|-0.11988|24|-0.094497912937169|9|31.12|-0.03804|-0.00669|-0.055479052002595|-0.027650169472842|38.546466099912|79.065500480341|149.09777126752|0.765|0.353|0.18439|17|11|0.0017622146507666|0.059530323679727|46.090000152588|2018-02-04|-0.27064|2018-09-02|0.37|2020-04-12
2025-03-16 16:52:54|WEEKLY|00870|16200|/equities/gentex-corp|R1000VALUE|-28.532762086499|34|1.490120892673||0|0|0.22083|24.31|-0.08019|26|-0.080188607100106|26|33.59|-0.00958|0.08117|0.10474638575322|0.21338203283414|643.54424900506|3389.4855981151|24309.999103694|0.591|0.379|0.25193|66|33|0.0046175733333333|0.083721608888889|37.900001525879|2021-11-21|-0.33333|1984-05-13|0.5|1982-08-29
2025-03-16 16:52:57|WEEKLY|00871|32374|/equities/united-therapeutics-corp|R1000VALUE|-385.00591354488|3|24.425305939112|0.04|-1|1|0.04002|307.24|0.30133|43|0.30132928173305|43|31.9|-0.02442|0.11593|0.11036529765977|0.20170469973689|206.56061164666|636.30994557275|4987.6623026777|0.571|0.381|0.24716|42|16|0.0052321982116244|0.07960998509687|417.81500244141|2024-11-10|-0.66527|2000-12-10|0.44721|2000-11-05
2025-03-16 16:52:58|WEEKLY|00872|39170|/equities/arrow-electronics|R1000VALUE|-124.40375710173|18|6.2393868785565||0|0|0.09081|104.72|0.62569|97|0.62568575509311|97|34.22|0.07351|0.1477|0.18959761292419|0.30888766545049|1024.5119300154|2100.3536379017|2017.7263981917|0.588|0.382|0.24135|68|27|0.0029998293515358|0.07609718003413|147.41999816895|2023-07-16|-0.24941|1987-10-25|0.40246|2000-02-27
2025-03-16 16:52:59|WEEKLY|00873|20979|/equities/aptargroup-inc|R1000VALUE|-162.29334188978|11|6.7188565446339|0.0568|-1|1|0.05685|146.66|0.40399|104|0.40399119216723|104|41.35|-0.0028|0.03296|0.012479334279974|0.15843716671814|86.971346428333|510.96903875585|3005.3278734177|0.6|0.3|0.16223|40|17|0.0026691826923077|0.049919399038462|178.0299987793|2024-11-17|-0.19819|1996-06-23|0.29088|1998-10-25
2025-03-16 16:53:00|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
2025-03-16 16:53:00|WEEKLY|00875|39283|/equities/kilroy-realty|R1000VALUE|-41.703000418862|4|2.9559998090134||0|0|-0.0122|33.18|-0.26671|15|-0.11790990717966|26|34.86|-0.00873|0.03264|-0.0012483948584512|0.064804659413896|53.722558045002|206.25497258621|132.93269840629|0.643|0.405|0.1703|42|18|0.0010738650306748|0.056238145875937|88.98999786377|2020-02-09|-0.25743|2020-03-22|0.26405|2008-11-30
2025-03-16 16:53:02|WEEKLY|00876|15358|/equities/american-capital-agency|R1000VALUE|9.4091680228307|5|0.39335624380494|-0.0182|1|1|-0.01822|10.24|-0.01263|46|-0.012628307119407|46|46|0.04475|0.07477|0.042489928641614|0.04123209801882|142.49370962632|128.61779062179|51.225612247945|0.579|0.421|0.13442|19|8|5.4396355353075E-5|0.049293599088838|36.770000457764|2012-09-23|-0.29766|2020-03-15|0.33774|2020-03-29
2025-03-16 16:53:04|WEEKLY|00877|39257|/equities/national-retail|R1000VALUE|-44.456160397976|20|1.9133227599826|0.0249|-1|1|0.02488|42.32|0.09326|48|0.093256520741662|48|52.25|-0.01483|0.02523|0.0087586846864052|0.031882481541545|88.699597714117|131.46580587887|434.05127892127|0.625|0.4|0.14922|40|19|0.0013950497866287|0.051915519203414|59.259998321533|2019-11-03|-0.38091|2020-03-22|0.33711|2020-04-12
2025-03-16 16:53:05|WEEKLY|00878|1168293|/equities/apartment-incom-reit|R1000VALUE|37.341325083896|27|0.56955805105495|0.1253|1|1|0.12525|39.08|||0.093256520741662|48|52.67|0.0028|0.04493|0|0|100|100|104.91275659344|0|0|0.17306|3|1|0.00088315217391304|0.048583097826087|55.819999694824|2022-04-24|-0.09521|2023-06-25|0.2236|2024-04-14
2025-03-16 16:53:06|WEEKLY|00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|117.80338479238|17|7.8025694434595|0.0891|1|1|0.08913|137.96|-0.00476|56|-0.10746902870921|9|43.43|0.39505|0.65539|0.93980739953175|1.4593550701045|944.45365962403|1480.7544148156|778.11624521038|0.571|0.381|0.24055|21|10|0.0052187931034483|0.096801810344828|194.72999572754|2015-08-02|-0.53069|2008-11-16|1.61386|2009-06-14
2025-03-16 16:53:07|WEEKLY|00880|1010884|/equities/henderson-group|R1000VALUE|-45.331250396609|2|2.7979805819676||0|0|-0.00913|37.56|0.3766|65|0.37659551019052|65|33.75|0.07501|0.12096|0.13603899240927|0.18913665354793|205.70262871555|185.94790011875|112.82667569941|0.667|0.417|0.1978|12|6|0.0015446551724138|0.066592093596059|48.549999237061|2021-11-14|-0.18524|2020-03-01|0.24401|2022-11-13
2025-03-16 16:53:08|WEEKLY|00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|-255.02029097508|1|17.77343134228||1|0|0|194.5|0.49548|67|0.49547881502571|67|38.97|0.07212|0.16142|0.21636305421482|0.42195820746251|548.7077428636|1979.5433368548|5200.5347460973|0.567|0.367|0.24309|30|12|0.0051378870829769|0.078969255774166|254.5950012207|2025-01-26|-0.37556|2020-03-22|0.50546|2020-04-12
2025-03-16 16:53:11|WEEKLY|00882|8130|/equities/new-york-times|R1000VALUE|-55.907422055172|6|2.7547266928457|-0.001|-1|1|-0.00102|48.89|0.3436|117|0.34360391204305|117|35.44|-0.01227|0.05666|0.011617680386981|0.080674771409393|40.574311387024|298.08872876778|3017.9011880089|0.621|0.409|0.19053|66|29|0.0024822653583618|0.064000379692833|58.729999542236|2021-01-31|-0.27248|2008-11-23|0.41198|2008-11-30
2025-03-16 16:53:12|WEEKLY|00883|15668|/equities/commerce-bancshar|R1000VALUE|-70.308218293222|10|3.1769060468781|0.0072|-1|1|0.0072|60.71|0.27716|57|0.27715577843825|57|31.55|-0.01051|0.02576|0.022269132876334|0.07565023495446|160.9554614234|584.6552858302|12917.021114565|0.608|0.392|0.12255|74|32|0.0025053370307167|0.041382709044369|72.752388000488|2024-12-01|-0.17159|2009-03-08|0.21486|2020-04-12
2025-03-16 16:53:13|WEEKLY|00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|50.576579529539|5|2.3152763013555|-0.0095|1|1|-0.00953|55.08|-0.09251|25|-0.092509406371687|25|34.02|-0.00487|0.03683|0.010729905510404|0.039235195279241|72.062922048384|115.19964041063|233.1922094582|0.596|0.362|0.17303|47|21|0.0018514535246413|0.059631852776045|66.735000610352|2022-01-02|-0.46275|2008-10-26|0.50949|2008-11-02
2025-03-16 16:53:14|WEEKLY|00885|39274|/equities/first-american-financial-corp|R1000VALUE|-68.953883718385|10|2.9123774841121||0|0|-0.10624|63.83|-0.0698|21|-0.069804902491834|21|42.39|0.0201|0.07119|0.071009824092831|0.17127556476718|173.4023363304|304.4834687579|441.73012230857|0.667|0.444|0.15867|18|7|0.0027571243523316|0.0540725|81.540000915527|2022-01-16|-0.35245|2020-03-22|0.25992|2020-03-29
2025-03-16 16:53:16|WEEKLY|00886|979017|/equities/us-foods-holding-corp|R1000VALUE|62.539109576698|70|3.6521952372635|0.5284|1|1|0.52835|65.49|0.08508|47|0.08508164363658|47|35.45|-0.00497|0.08243|0.068533499824064|0.095341725217785|145.11908113356|155.29227828394|261.64600905789|0.545|0.455|0.17164|11|5|0.0038162309368192|0.065001111111111|73.190002441406|2025-02-23|-0.37125|2020-03-15|0.38722|2020-03-29
2025-03-16 16:53:16|WEEKLY|00887|13090|/equities/oshkosh-corporati|R1000VALUE|89.234010092997|7|7.381852669105|-0.1772|1|1|-0.17723|95.77|-0.01659|26|-0.016589062050938|26|33.64|0.01282|0.11019|0.084727815373727|0.22391870730074|224.71952185978|1775.0597938519|3384.0989125417|0.639|0.344|0.22468|61|27|0.0034874295432459|0.075158537414966|137.46989440918|2021-05-23|-0.36102|2008-06-29|0.65094|2008-11-30
2025-03-16 16:53:17|WEEKLY|00888|1058014|/equities/americold-realty-trust|R1000VALUE|-25.103276558773|19|1.3837490236141||0|0|0.06063|21.38|-0.14661|23|-0.14660666802501|23|35.5|-0.02424|0.05418|0.024199463945629|0.041486320570128|89.438698619036|95.373810869441|120.31513005069|0.6|0.5|0.17449|10|5|0.0012466756032172|0.057332895442359|41.290000915527|2020-08-09|-0.11893|2020-03-01|0.20212|2020-05-10
2025-03-16 16:53:18|WEEKLY|00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|-223.3714840457|5|11.988828422133||0|0|0.04178|191.5|0.31293|66|0.31292781710077|66|36.04|-0.01305|0.05211|0.036602739569191|0.077984084012722|139.83882240288|218.36227637283|1466.3092943884|0.5|0.348|0.16039|46|16|0.0025702647412756|0.051859687123947|233.80999755859|2024-12-01|-0.37437|2008-10-12|0.42693|2020-04-12
2025-03-16 16:53:19|WEEKLY|00890|20664|/equities/stifel-financial-corp|R1000VALUE|-114.05957181261|2|6.8615231745971||0|0|0.0114|95.35|0.44842|64|0.44841571185612|64|27.85|-0.04411|0.03311|-0.0074788344275558|0.06865566069134|15.247780694543|346.04881714054|4697.0443260077|0.641|0.41|0.19508|78|33|0.0031665301426599|0.063894086516337|120.63999938965|2025-02-02|-0.47186|1987-10-25|0.3642|1987-06-14
2025-03-16 16:53:21|WEEKLY|00891|16937|/equities/pinnacle-financial|R1000VALUE|-127.84957761687|1|7.9915258722913||1|0|0|102.82|0.53885|86|0.53885457158458|86|58.18|0.30671|0.3884|0.35114044212821|0.64551244785676|410.72434135633|865.48728405515|2151.0459243044|0.591|0.364|0.24578|22|10|0.003838859375|0.07101721875|131.91000366211|2024-12-01|-0.30645|2009-03-08|0.26599|2009-03-15
2025-03-16 16:53:22|WEEKLY|00892|16499|/equities/littelfuse|R1000VALUE|-259.11720255308|2|16.032399426874||0|0|0.04283|210.51|-0.16822|63|-0.1682204156077|63|49.76|0.09545|0.17139|0.20521386426847|0.31976960864937|1044.3366615983|1439.4500802862|3368.1599121094|0.559|0.382|0.23296|34|15|0.0033415121086828|0.072343171884229|334.83999633789|2021-11-21|-0.2576|1998-12-13|0.24813|2008-11-30
2025-03-16 16:53:23|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
2025-03-16 16:53:24|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
2025-03-16 16:53:25|WEEKLY|00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|-211.76808250544|20|16.049971419452||0|0|-0.03662|196.16|-0.31446|14|-0.31445858579002|14|32.27|0.08227|0.1414|-0.094702184615733|-0.083624504252979|34.468722039634|60.639697911878|499.77070996716|0.455|0.227|0.15971|22|9|0.0029858847736625|0.053627764060357|299.5|2024-03-10|-0.2545|2024-11-03|0.18985|2016-11-13
2025-03-16 16:53:27|WEEKLY|00896|15649|/equities/caseys-general|R1000VALUE|371.16271087488|90|24.978500605296|0.6222|1|1|0.62223|395.63|-0.02572|47|-0.025718788466775|47|37.6|-0.01062|0.04683|0.00051965847178523|0.11372080101613|26.87809829731|524.08819293874|33814.531572174|0.727|0.4|0.20406|55|32|0.0036887621696801|0.063968484005563|445.16500854492|2025-02-16|-0.2226|2008-12-07|0.31646|1986-08-17
2025-03-16 16:53:28|WEEKLY|00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|120.70784015106|64|8.0655649574284|0.1302|1|1|0.13024|122.62|-0.10962|14|-0.10961622449458|14|32.13|0.04852|0.09926|0.073600927998024|0.16270480481297|147.65176789922|746.4047808469|4170.7483115667|0.69|0.437|0.16607|71|33|0.0024751791808874|0.05557616894198|160.60000610352|2022-11-13|-0.25888|1985-03-17|0.2852|2020-04-12
2025-03-16 16:53:29|WEEKLY|00898|41215|/equities/ing-us-inc|R1000VALUE|-80.376111262436|14|4.407375918699|0.043|-1|1|0.04296|66.83|-0.08862|12|-0.088619168260605|12|30.3|-0.04888|-0.00929|0.01674868699079|0.064278694779066|103.38611008214|155.42171706097|323.31882721036|0.6|0.45|0.16874|20|9|0.0028144426494346|0.055959983844911|84.300003051758|2024-11-17|-0.27531|2020-03-22|0.24272|2020-03-29
2025-03-16 16:53:30|WEEKLY|00899|1167588|/equities/concentrix|R1000VALUE|-57.200759677623|55|4.8978417501032||0|0|0.3864|45.02|0.19519|35|-0.18954114821495|10|28.33|-0.211|-0.16666|-0.017031887965343|-0.12314198148713|91.369227717692|76.44744996|56.275000572205|0.5|0.333|0.23703|6|3|-0.0010484821428571|0.083738125|208.47999572754|2022-02-13|-0.18649|2024-09-29|0.26512|2020-12-06
2025-03-16 16:53:30|WEEKLY|00900|48377|/equities/brixmor-property|R1000VALUE|-29.537436866762|10|1.3299663180924||0|0|0.01547|25.46|0.09809|56|0.098089233466121|56|36.5|-0.02546|0.02341|-0.0072925224688397|0.020200726274477|81.039922841613|104.78498384736|122.52164698356|0.625|0.5|0.15898|16|7|0.0015432040472175|0.056790016863406|30.670000076294|2024-12-01|-0.30309|2020-03-22|0.43964|2020-04-12
2025-03-16 16:53:32|WEEKLY|00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|-21.137490956239|10|0.79217811808594|-0.0826|-1|1|-0.08256|19.93|-0.11489|56|-0.11488693163928|56|36.55|-0.02795|0.00865|-0.017764975852555|-0.0078295966854477|70.860541204261|86.865383068117|125.66204751956|0.682|0.5|0.11903|22|13|0.0011438745387454|0.045237712177122|27.004999160767|2021-06-27|-0.42428|2020-03-22|0.47953|2020-04-12
2025-03-16 16:53:33|WEEKLY|00902|39242|/equities/old-republic-international|R1000VALUE|33.887154755372|115|1.4053532071774||0|0|0.58055|37.38|0.35417|76|0.3541717410983|76|31.41|-0.00052|0.05464|-0.00038631433922259|0.055256145109691|57.393502626988|269.03005245222|5340.0002435276|0.563|0.338|0.14602|71|22|0.0024955844709898|0.049706390784983|39|2025-03-09|-0.27101|2008-09-28|0.38238|2008-09-21
2025-03-16 16:53:36|WEEKLY|00903|8185|/equities/us-steel-corp|R1000VALUE|-42.459567267605|53|3.8425488768899||0|0|-0.00386|39|0.39226|30|0.39226152490329|30|27.71|-0.04|0.06481|0.0508564192857|0.02447854634821|167.52473550418|110.25406201875|171.42857142857|0.452|0.323|0.27287|62|19|0.002922779661017|0.096847248587571|196|2008-06-29|-0.2978|2008-10-12|0.56197|2016-03-06
2025-03-16 16:53:37|WEEKLY|00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|-82.828522506962|2|3.9395080618096|0.0239|-1|1|0.0239|71.06|0.07027|33|0.070273546671494|33|31.2|-0.06451|-0.01771|-0.045463982166949|-0.0068642341486702|22.195634753938|73.942482275887|1153.5714175131|0.614|0.386|0.17896|44|21|0.0026144104803493|0.058065815138283|86.754997253418|2024-12-01|-0.17085|2009-03-08|0.20827|2008-11-30
2025-03-16 16:53:38|WEEKLY|00905|13992|/equities/royal-gold-inc.|R1000VALUE|131.07712105546|68|7.8032750168327||0|0|0.25529|154.2|0.00259|29|0.0025942558839229|29|37.47|0.08757|0.51994|0.58218234795753|1.0858967312926|30.520786068137|8523.705396254|5354.1663479474|0.644|0.39|0.27201|59|21|0.0080811808604038|0.11868996488148|157.66999816895|2025-03-16|-0.50943|1987-10-25|7.33333|1992-06-07
2025-03-16 16:53:40|WEEKLY|00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|-94.145414837696|3|11.010138991309|0.0955|-1|1|0.09555|63.61|-0.33476|3|-0.1990966024727|4|22.77|-0.14426|-0.0694|-0.086787138892578|-0.031828427587481|16.102231608974|56.025359169295|374.17647417854|0.636|0.409|0.31114|22|12|0.0049141749502982|0.096091610337972|112.08000183105|2021-01-17|-0.25791|2018-11-18|0.28309|2024-11-10
2025-03-16 16:53:41|WEEKLY|00907|1152333|/equities/envista-holdings-corp|R1000VALUE|-22.840183310054|1|1.8867276682928||1|0|0|16.65|-0.20487|19|-0.20487109866831|19|47.67|0.07709|0.15034|0.03024687654321|0.03024687654321|93.490043379586|93.490043379586|57.872781903405|0.5|0.5|0.28911|6|3|-4.6958041958043E-5|0.081773076923077|52.029998779297|2022-04-03|-0.37092|2020-03-22|0.35131|2020-04-12
2025-03-16 16:53:42|WEEKLY|00908|39180|/equities/oge-energy|R1000VALUE|40.390751854523|44|1.7945920615347||0|0|0.21916|45.06|-0.01371|85|-0.1477325824021|6|40.37|-0.00637|0.03848|0.032331293384016|0.071473519078183|182.18658081066|278.46402679814|1386.4615807166|0.474|0.298|0.11417|57|21|0.0015333745733788|0.038875196245734|46.534999847412|2025-03-09|-0.27952|2008-10-12|0.24504|2020-03-29
2025-03-16 16:53:43|WEEKLY|00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|-89.9794595667|3|6.7956523242354|0.118|-1|1|0.11797|66.54|-0.14941|16|-0.14941487949911|16|34.7|0.05891|0.12289|0.098114643581954|0.19774730852501|197.40431662638|272.70789760103|380.88153137283|0.75|0.4|0.22486|20|11|0.0034749137931035|0.071074238505747|190.9700012207|2021-03-14|-0.44804|2020-03-22|0.48901|2020-04-12
2025-03-16 16:53:44|WEEKLY|00910|39186|/equities/huntsman|R1000VALUE|-20.437906366455|102|1.4794356488762|0.34|-1|1|0.33995|17.28|-0.16037|11|-0.16036664139115|11|43.05|0.07906|0.19696|0.083957058285944|0.12199213705455|148.38662411036|200.07904658643|70.530615047533|0.455|0.409|0.24224|22|6|0.0015639503816794|0.082746230916031|41.650001525879|2022-02-27|-0.40855|2008-12-21|0.33778|2009-03-15
2025-03-16 16:53:46|WEEKLY|00911|17148|/equities/sei-investments|R1000VALUE|-84.774785367487|2|3.6549279980654|0.0236|-1|1|0.02362|73.98|-0.13844|18|0.060780504845248|26|29.32|-0.02573|0.05141|0.029346569933137|0.11290496691748|61.588018312159|659.32236631912|38936.844360664|0.538|0.359|0.19572|78|22|0.0037526267482518|0.062409055944056|87.25|2024-12-15|-0.27311|2008-10-12|0.33769|2000-07-09
2025-03-16 16:53:47|WEEKLY|00912|17585|/equities/woodward|R1000VALUE|160.66407738642|9|11.099114207829|-0.0454|1|1|-0.04542|180.53|0.39065|63|0.39065355974354|63|37.26|-0.02165|0.08404|0.077724948123777|0.19162242649304|215.7595547402|904.38537068201|5042.7375035364|0.558|0.372|0.21539|43|17|0.0038741801242236|0.067588260869565|201.64370727539|2024-12-01|-0.47271|2009-03-08|0.34091|2009-03-29
2025-03-16 16:53:48|WEEKLY|00913|17440|/equities/amerco|R1000VALUE|-78.479092034112|10|4.0946974464293|0.0598|-1|1|0.05979|62.9|0.11911|56|0.11910984750987|56|37.97|0.05595|0.14753|0.28369626057716|0.30433088073603|745.45166637246|472.73988365951|2820.6278469904|0.417|0.333|0.25863|36|10|0.0047348837209302|0.083510566860465|79.035003662109|2024-10-06|-0.625|2002-10-20|0.68067|2003-09-14
2025-03-16 16:53:49|WEEKLY|00914|39245|/equities/omega-healthcare|R1000VALUE|-41.395422133618|13|1.9086898390588|0.0056|-1|1|0.00555|37.62|0.15462|26|0.15462452579742|26|36.72|0.00627|0.06628|0.076153177838953|0.15893197328482|247.51338692924|518.75265088258|179.14285205659|0.543|0.348|0.19527|46|17|0.0016567783656673|0.064357042915932|45.459999084473|2015-01-25|-0.40222|2001-02-04|0.55412|2000-03-19
2025-03-16 16:53:50|WEEKLY|00915|20749|/equities/eagle-materials-inc|R1000VALUE|-266.56936692406|13|18.08562230802||0|0|0.14092|213.31|0.25528|26|0.25528003705694|26|40.03|0.17924|0.23724|0.30892626623146|0.55211112198474|4502.598157373|6878.763622706|4528.8746460927|0.65|0.375|0.21362|40|21|0.003721667699938|0.070390353378797|321.92999267578|2024-12-01|-0.30435|2020-03-22|0.38995|2006-01-29
2025-03-16 16:53:53|WEEKLY|00916|20565|/equities/caci-international-inc|R1000VALUE|-430.72367177053|18|36.909797963736||0|0|0.20701|373.33|0.33505|40|0.33505276364737|40|33.24|-0.01871|0.07593|0.11931317448238|0.29410683124266|444.04042537192|7820.4673579628|73201.959520264|0.586|0.357|0.21886|70|28|0.0045488225255973|0.077104560580205|588.26000976562|2024-11-10|-0.34568|1987-10-25|0.50435|1984-08-05
2025-03-16 16:53:54|WEEKLY|00917|39324|/equities/popular-inc|R1000VALUE|87.410964587183|86|5.9478862576277|0.278|1|2|0.2429|90.11|0.78876|99|0.78876148149548|99|39.39|0.05539|0.13136|0.19883866123133|0.30428773159424|1608.825349257|3235.9465924755|1350.9745064414|0.509|0.351|0.2004|57|19|0.0024925665236051|0.06481743776824|290|2005-01-02|-0.57733|1991-01-06|0.45946|2009-04-12
2025-03-16 16:53:55|WEEKLY|00918|39240|/equities/ingredion-inc|R1000VALUE|-143.07604271358|6|6.3974022456726|-0.0265|-1|1|-0.02651|131.29|0.2231|62|0.22310415892838|62|37.29|-0.02205|0.04968|0.025821692337571|0.096203199053318|113.2583119608|294.29666656054|893.73721604087|0.579|0.395|0.17086|38|15|0.0023289381153305|0.056101019690577|155.44000244141|2024-11-10|-0.29086|2008-10-05|0.16612|1999-04-18
2025-03-16 16:53:56|WEEKLY|00919|21040|/equities/primerica-inc|R1000VALUE|-305.64217833546|13|13.858159505832|-0.0511|-1|1|-0.05109|285.37|0.09234|22|0.09233553275581|22|32|-0.00557|0.04291|0.13208675580592|0.30518151326535|237.40745594535|412.62794464429|1452.2646343875|0.417|0.25|0.16511|24|9|0.0043720641025641|0.054244987179487|307.91000366211|2024-12-01|-0.36842|2020-03-22|0.44282|2020-03-29
2025-03-16 16:53:57|WEEKLY|00920|29665|/equities/post-holdings|R1000VALUE|-122.0167746175|10|5.8195303373454|-0.0625|-1|1|-0.06251|112.18|0.15679|53|0.15678761602185|53|33.8|-0.01191|0.03048|-0.051537656027818|0.030737386200921|42.323066179278|111.12748856807|420.14980187149|0.65|0.3|0.16243|20|13|0.0029094890510949|0.054890948905109|125.83999633789|2024-12-15|-0.34339|2017-01-01|0.15616|2012-02-19
2025-03-16 16:53:58|WEEKLY|00921|989528|/equities/valvoline-inc|R1000VALUE|-41.401065601614|32|2.1986884321462|0.1116|-1|1|0.11161|35.42|0.13525|38|0.1352505735895|38|29.36|-0.02457|0.0125|-0.047196657189248|-0.015665373818476|68.014541047564|90.133929442571|153.33332287457|0.5|0.357|0.19018|14|8|0.0019401357466063|0.057877375565611|48.264999389648|2024-07-21|-0.36434|2020-03-22|0.2302|2020-03-29
2025-03-16 16:53:59|WEEKLY|00922|39177|/equities/douglas-emmett|R1000VALUE|-20.15021556813|10|1.4019868898571|0.0309|-1|1|0.03094|15.66|0.11255|56|0.1125478389924|56|43.18|-0.00049|0.04996|0.058886605052624|0.08195408483239|155.28296797378|156.07065858186|65.440867729638|0.455|0.273|0.16871|22|9|0.00075940563086548|0.064190333680918|45.590000152588|2020-02-23|-0.26869|2020-03-22|0.38295|2009-03-15
2025-03-16 16:54:00|WEEKLY|00923|1075387|/equities/nvent-electric|R1000VALUE|-72.536464359051|33|6.0171545828997||0|0|0.11988|56.68|-0.24166|8|0.27931608510815|50|32.8|-0.01764|0.04232|0.052611934098306|0.1331904158969|118.00702224357|151.88058179109|229.01010224313|0.6|0.4|0.19993|10|3|0.0034963611111111|0.070543583333333|86.569999694824|2024-06-02|-0.25053|2020-03-22|0.1976|2020-04-12
2025-03-16 16:54:01|WEEKLY|00924|48391|/equities/springleaf-hldgs|R1000VALUE|47.751299456046|67|3.7335126691051||0|0|0.07517|48.63|-0.16823|12|-0.16823420836228|12|31.12|-0.0628|0.04521|0.08289655149063|0.13783865420679|149.48416189249|205.68599424909|306.23426144621|0.529|0.412|0.23689|17|4|0.004122218487395|0.082961630252101|63.189998626709|2021-07-25|-0.42115|2020-03-22|0.45972|2020-04-12
2025-03-16 16:54:02|WEEKLY|00925|16321|/equities/interactive-broke|R1000VALUE|-227.5343815441|1|18.50479496701||0|0|0|168.11|-0.14403|14|-0.080798222434209|16|35.85|0.02115|0.07199|0.021099638960315|0.026777211465999|96.38958755943|97.034215382116|537.09266679886|0.385|0.269|0.19588|26|8|0.0028997639484979|0.065844603004292|236.5299987793|2025-02-16|-0.22805|2008-07-27|0.23661|2008-11-30
2025-03-16 16:54:03|WEEKLY|00926|16855|/equities/bank-of-the-ozark|R1000VALUE|42.420960593837|6|3.367722760474|-0.1499|1|1|-0.14987|44.19|-0.24622|4|-0.13129245580876|27|38.78|0.12648|0.21003|0.33763920230151|0.52264987480947|522.87099343913|819.85325036483|3876.3157176509|0.514|0.351|0.2182|37|15|0.0037486180555556|0.067813097222222|56.860000610352|2017-03-05|-0.28615|2018-10-21|0.27653|2020-04-12
2025-03-16 16:54:04|WEEKLY|00927|20882|/equities/mdu-res-group-inc|R1000VALUE|-20.093271709211|23|1.1010905824525||0|0|-0.06663|16.88|-0.05003|60|-0.050033687043952|60|46.44|0.05333|0.09761|0.13463523165045|0.16959856704923|1687.4762639699|901.16966392135|897.87229806279|0.52|0.32|0.12695|50|18|0.0015704778156997|0.044520273037543|36.049999237061|2014-05-04|-0.41925|2024-10-13|0.22118|2020-04-12
2025-03-16 16:54:06|WEEKLY|00928|20726|/equities/sonoco-products-comp|R1000VALUE|-53.383143546513|38|2.4782668704653||0|0|0.10035|45.63|-0.12552|25|-0.1255172203327|25|36.05|-0.01819|0.02954|0.017984841894212|0.10077307163646|98.08224752696|509.63988288211|3146.8965219005|0.594|0.344|0.15154|64|27|0.0020786902730375|0.049276471843003|69.830001831055|2021-05-16|-0.19535|2008-10-12|0.21053|2000-04-02
2025-03-16 16:54:07|WEEKLY|00929|39133|/equities/colfax|R1000VALUE|-46.354702429088|3|3.3132344736365|0.0414|-1|1|0.0414|37.05|-0.20815|13|-0.20815405780692|13|33.73|0.0201|0.07617|-0.025718180401254|0.023243632534097|49.00041305167|100.85624617708|105.07657685972|0.538|0.308|0.26171|26|13|0.001991353811149|0.081880409556314|129.63000488281|2014-06-15|-0.34814|2008-10-12|0.407|2020-04-12
2025-03-16 16:54:08|WEEKLY|00930|20572|/equities/cousins-properties-inc|R1000VALUE|27.545823100375|67|1.5909378849113|0.2769|1|1|0.27694|28.68|0.37437|84|0.087878834117543|75|42.98|0.04726|0.10583|0.14115456770601|0.19171387538013|1505.28706757|1486.4513453403|836.151596122|0.547|0.377|0.16327|53|19|0.0017954692832765|0.056073434300341|107.01999664307|2007-02-11|-0.27638|2020-03-22|0.27456|1984-01-29
2025-03-16 16:54:10|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
2025-03-16 16:54:11|WEEKLY|00932|20632|/equities/evercore-partners-inc|R1000VALUE|-260.44431965888|4|22.014772710999|0.1973|-1|1|0.19734|200.77|-0.27414|11|0.028401023175289|26|34.54|0.03111|0.08719|0.05240493759267|0.15462320186937|114.96745679475|256.38596190641|807.92757018295|0.607|0.357|0.2547|28|17|0.0039242577319588|0.08060430927835|324.05999755859|2024-11-10|-0.29358|2008-10-12|0.40788|2008-11-30
2025-03-16 16:54:13|WEEKLY|00933|39244|/equities/new-york-community-bancorp|R1000VALUE|8.7989526250942|5|1.2331335824795||0|0|-0.10287|11.86|0.17318|29|0.17318434087395|29|39.73|0.11473|0.15516|0.15431736488055|0.28963525196278|378.33981254617|854.09900915953|323.42512892775|0.683|0.415|0.19332|41|25|0.0017833067973056|0.060831488058788|106.70999908447|2004-03-07|-0.42035|2024-02-04|0.3685|2023-03-26
2025-03-16 16:54:14|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
2025-03-16 16:54:15|WEEKLY|00935|39293|/equities/manpower-inc|R1000VALUE|-64.437193642899|100|3.9293829946471|0.1927|-1|1|0.19265|60.22|0.25752|49|0.25752183195782|49|33.34|-0.01995|0.05251|-0.0048145119462452|0.026794145535623|49.315001206209|106.11606213562|481.76000976562|0.52|0.38|0.20641|50|19|0.0020619139297848|0.066733607021518|136.92999267578|2018-02-04|-0.27571|2020-03-22|0.26207|2002-10-20
2025-03-16 16:54:18|WEEKLY|00936|20812|/equities/dolby-laboratories|R1000VALUE|71.989420929979|9|3.8681503304645|0.0081|1|1|0.00812|81.93|-0.02549|76|0.040572428956276|35|38.48|0.01795|0.07147|0.051050136432372|0.11897814754818|161.05433675907|306.01920915344|333.45543883924|0.704|0.444|0.18643|27|17|0.0021220725883477|0.059811146131805|104.73999786377|2021-05-09|-0.27077|2011-08-07|0.34951|2006-11-12
2025-03-16 16:54:19|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
2025-03-16 16:54:21|WEEKLY|00938|8089|/equities/slm-corporation|R1000VALUE|25.62051081525|68|2.1163409052729|0.8601|1|1|0.86014|29.26|0.06973|70|-0.17002903495046|7|38.07|0.02083|0.09568|0.045511987682101|0.11295314649056|149.5033970377|422.87054798103|10450.000037253|0.564|0.364|0.19326|55|22|0.0036026654326701|0.068449546506247|32.645000457764|2025-02-23|-0.39927|2009-03-01|0.43043|2008-11-30
2025-03-16 16:54:22|WEEKLY|00939|101886|/equities/platform-sp|R1000VALUE|24.371742671678|111|1.3883178700358||0|0|0.20554|26.1|-0.05972|42|0.97209800766272|99|32.13|0.06883|0.1292|0.10677306534746|0.21105961598393|201.58610939661|315.33092698264|222.12766282102|0.8|0.533|0.20871|15|7|0.0027738851351351|0.079388327702703|29.780000686646|2024-12-01|-0.265|2016-01-10|0.17771|2015-12-20
2025-03-16 16:54:23|WEEKLY|00940|15321|/equities/acadia-healthcare|R1000VALUE|-43.279739261319|24|4.586579601185||0|0|0.48853|28.54|-0.12987|14|-0.12986751843971|14|33.7|0.15077|0.21078|0.44518125423521|0.57829083399466|674.03417074504|833.90212255236|311.91259131562|0.5|0.4|0.24646|20|6|0.0034121090387375|0.081468278335725|89.849998474121|2022-12-04|-0.42301|2020-03-22|0.48036|2020-04-12
2025-03-16 16:54:25|WEEKLY|00941|7865|/equities/autonation-inc|R1000VALUE|159.86349986299|52|11.566784216775|-0.0124|1|1|-0.01239|160.21|0.06498|35|0.064976017578664|35|36.06|0.24365|0.35357|0.37699399966546|0.72968395424097|131.52575844889|984.21796447417|4929.538668119|0.735|0.408|0.2557|49|25|0.0044793344334433|0.084148063806381|198.5|2025-02-16|-0.39646|2008-10-26|1.57732|1995-05-28
2025-03-16 16:54:26|WEEKLY|00942|1162794|/equities/albertsons-companies|R1000VALUE|18.344752663733|6|0.99150965535357|0.0091|1|1|0.0091|21.08|0.03866|67|-0.012721521296401|14|34.43|-0.04782|-0.00905|-0.14483368215045|-0.14587953298211|42.291823734366|71.17893888|181.69994642872|0.714|0.286|0.20994|7|6|0.00339|0.058646097560976|28.527032852173|2022-03-13|-0.14006|2021-12-12|0.21669|2022-03-06
2025-03-16 16:54:27|WEEKLY|00943|21174|/equities/mastec-inc|R1000VALUE|-155.96181444017|4|13.978938909664|0.0476|-1|1|0.04759|120.49|0.73563|62|0.73562907388633|62|43.35|0.20681|0.29547|0.31766771971085|0.46751764953235|60279.339458682|41277.156688946|3283.1061405711|0.667|0.407|0.32984|54|28|0.0046448122866894|0.10485354948805|166.94500732422|2025-01-26|-0.44274|2001-09-23|0.53763|1997-05-25
2025-03-16 16:54:28|WEEKLY|00944|7860|/equities/ashland-inc|R1000VALUE|-70.403122254446|32|4.3818741865406||0|0|0.30474|57.06|-0.05598|27|-0.055979617709579|27|35.05|0.0263|0.08775|-0.0019603718841292|0.039319695898421|34.801128642366|135.42708132961|824.56648474273|0.606|0.364|0.18203|66|29|0.0018224701365188|0.056020486348123|114.36000061035|2022-12-04|-0.36923|2008-11-23|0.44957|2009-03-29
2025-03-16 16:54:29|WEEKLY|00945|29718|/equities/valmont-industries-inc|R1000VALUE|300.05066867025|46|19.477751432196|0.3307|1|1|0.33065|327.62|0.69729|79|0.69728774515869|79|35.37|0.03295|0.10169|0.109256671544|0.21861453543399|511.50300167833|2202.4868191076|52841.934289918|0.523|0.338|0.21113|65|21|0.0039493046075085|0.069242717576792|379.2200012207|2025-02-23|-0.23596|2008-10-05|0.36508|1987-07-19
2025-03-16 16:54:31|WEEKLY|00946|24313|/equities/webster-financial-corp|R1000VALUE|-60.369655831905|1|3.8332183308904||1|0|0|50.36|0.05312|34|0.053115870592577|34|38.38|0.02172|0.08865|0.079692817941117|0.17946953345586|235.49207033938|849.72345313177|962.90631790998|0.538|0.365|0.18841|52|17|0.0025964879759519|0.066014268537074|69.629997253418|2018-07-29|-0.47868|2009-01-25|0.55556|2009-03-15
2025-03-16 16:54:32|WEEKLY|00947|1137416|/equities/change-healthcare-inc|R1000VALUE|25.359415329587|30|0.71019481384375|0.2692|1|1|0.26916|27.49|-0.01642|32|0.053115870592577|34|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
2025-03-16 16:54:32|WEEKLY|00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|66.320245630607|47|2.8529268601343|0.4204|1|1|0.4204|76.46|0.35812|111|0.35812002761531|111|41.78|0.00069|0.05088|0.063023597730266|0.10486700073605|331.10876261094|570.98532455427|2842.3790876599|0.545|0.4|0.14565|55|24|0.0019550255972696|0.046085883105802|78.790000915527|2014-07-06|-0.26805|2008-10-12|0.18437|1980-06-22
2025-03-16 16:54:34|WEEKLY|00949|20743|/equities/curtiss-wright-corp|R1000VALUE|-380.13165336257|4|22.727218804776|-0.0204|-1|1|-0.02043|322.66|1.05089|122|1.0508918151632|122|27.87|-0.00829|0.0545|0.050491780414365|0.12297394411406|217.87879945795|2043.5795704343|13010.483918571|0.583|0.405|0.14434|84|36|0.002937069112628|0.04638398890785|393.39999389648|2024-11-17|-0.42804|1990-08-19|0.54125|1980-11-23
2025-03-16 16:54:35|WEEKLY|00950|39290|/equities/rayonier-inc|R1000VALUE|-29.977283393852|13|1.3381966949596||0|0|-0.05753|27.94|-0.18356|9|-0.1835599635977|9|33.52|-0.02648|0.01361|-0.0093745635951701|0.033985113026746|47.9693659651|117.86726282488|494.51327544165|0.542|0.354|0.16455|48|23|0.001659438618137|0.052322998149291|45.595329284668|2022-04-24|-0.23038|2014-11-16|0.18988|2008-11-02
2025-03-16 16:54:37|WEEKLY|00951|8319|/equities/mgic-inv|R1000VALUE|-26.724695046682|10|1.1832319365404|-0.0092|-1|1|-0.00917|23.1|-0.16133|9|-0.16132884531554|9|32.3|0.03671|0.09961|0.09162516128438|0.21110854382511|104.31842153173|824.54079253256|322.62571052734|0.537|0.333|0.24996|54|19|0.0039738562464347|0.091618494010268|78.949996948242|2004-07-18|-0.63636|2012-08-05|0.70645|2009-05-10
2025-03-16 16:54:38|WEEKLY|00952|20853|/equities/clean-harbors-inc|R1000VALUE|-233.69022927732|4|13.735078765454||0|0|0.11518|192.9|1.0767|133|1.0766990547158|133|38.86|0.01256|0.12196|0.14984502507825|0.37192883030441|155.06880695399|5502.3635995431|4286.666531033|0.66|0.38|0.32353|50|26|0.0050883710174717|0.10239711716341|267.10998535156|2024-11-03|-0.39891|2002-05-26|0.7|2003-11-16
2025-03-16 16:54:39|WEEKLY|00953|21120|/equities/idacorp-inc|R1000VALUE|-120.34555734506|10|4.4292951278664|-0.0887|-1|1|-0.08872|115.96|0.07646|23|0.076458279083171|23|44.9|0.0115|0.05552|0.02934423170738|0.076796348030667|154.35180623614|261.61591496881|1054.1818098588|0.481|0.288|0.11496|52|18|0.0014386220136519|0.03999135665529|120.41999816895|2024-12-01|-0.23625|2002-06-09|0.31624|2000-01-23
2025-03-16 16:54:40|WEEKLY|00954|48373|/equities/scnc-app-in|R1000VALUE|-122.00167651357|18|9.2462538595306||0|0|0.14681|104.43|-0.07991|25|0.054953336123313|16|29.1|-0.07286|-0.00613|-0.011593877734408|0.05919981623539|70.953143036885|143.26321363279|350.55386739093|0.7|0.4|0.17734|20|11|0.0030528547579299|0.056821318864775|156.33999633789|2024-11-10|-0.23965|2020-03-22|0.37213|2020-03-29
2025-03-16 16:54:41|WEEKLY|00955|20976|/equities/air-lease-corp|R1000VALUE|-51.503254505986|33|2.9152280947579||0|0|-0.11944|46.02|0.00735|33|0.0073511204843253|33|38.5|0.01403|0.07298|0.016639316342321|-0.0038598517994616|101.02724005021|86.262718176246|158.41652897207|0.556|0.389|0.22783|18|8|0.0020283724137931|0.068204220689655|52.959999084473|2021-03-14|-0.3225|2020-03-15|0.37851|2020-04-12
2025-03-16 16:54:43|WEEKLY|00956|1130931|/equities/fastly-inc|R1000VALUE|-10.136359326854|4|1.1612864708948||0|0|0.05647|6.85|-0.1898|11|-0.18980153534251|11|30.1|-0.22486|0.10879|0.021462530410847|0.055065603571013|66.594677678197|84.945583246105|28.553563859885|0.6|0.4|0.4646|10|2|0.0032693092105263|0.16011598684211|136.5|2020-10-18|-0.34872|2024-02-18|0.61635|2020-05-10
2025-03-16 16:54:44|WEEKLY|00957|17579|/equities/wintrust-financial|R1000VALUE|-132.75397709868|2|7.7763259538715|0.0178|-1|1|0.01781|110.85|0.33705|84|0.33704532299426|84|49.43|0.04217|0.1035|0.085410262324892|0.2064365709848|318.0268531431|574.16851214615|1304.1176291073|0.733|0.367|0.23182|30|19|0.0030045350404313|0.065451920485175|142.03999328613|2024-12-01|-0.23973|2009-01-25|0.60331|2009-08-02
2025-03-16 16:54:44|WEEKLY|00958|21119|/equities/hexcel-corp|R1000VALUE|-67.908265315877|49|3.7260885912135||0|0|0.09719|56.48|-0.1555|6|-0.1554967053475|6|35.88|0.052|0.14321|0.19173642979165|0.32495415381913|4370.537529575|10296.65623214|298.52008094336|0.656|0.375|0.25355|64|30|0.0028167747440273|0.081424330204778|87|2019-09-08|-0.58333|1993-12-12|0.52672|1994-01-02
2025-03-16 16:54:46|WEEKLY|00959|21155|/equities/crane-comp|R1000VALUE|-182.72159889931|10|10.867767546202||0|0|-0.03299|155.29|0.5541|62|0.55409534803023|62|29.19|-0.04521|0.02347|0.02421161582167|0.070154428375005|117.10039558725|365.25399029071|3474.0492298653|0.525|0.35|0.17837|80|27|0.0025286433447099|0.05907002559727|188.52000427246|2024-12-01|-0.29416|2023-04-02|0.38587|1984-03-04
2025-03-16 16:54:47|WEEKLY|00960|41323|/equities/premier-inc|R1000VALUE|-21.820786519513|6|1.2809858452276||0|0|0.03198|18.16|-0.10809|13|-0.10808720006848|13|37.06|-0.08623|-0.03747|-0.036549003842145|-0.086563822036099|70.252168313952|69.099257642758|57.305142131176|0.438|0.25|0.18981|16|6|-0.00020628762541806|0.056472408026756|47.220001220703|2018-10-14|-0.19892|2023-05-07|0.21018|2020-03-15
2025-03-16 16:54:49|WEEKLY|00961|16070|/equities/first-citizens-bancshares|R1000VALUE|-2225.7671958433|1|151.51655551546||1|0|0|1807.49|1.37299|102|1.3729919213279|102|50.03|0.05556|0.13637|0.19464526838462|0.27108008220086|1636.3457224553|1900.6164804985|5164.2571149553|0.575|0.425|0.1747|40|15|0.0028494602698651|0.054788590704648|2412.9291992188|2025-01-26|-0.28091|2009-03-08|0.67041|2023-04-02
2025-03-16 16:54:49|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
2025-03-16 16:54:51|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
2025-03-16 16:54:52|WEEKLY|00964|39288|/equities/flowers-foods|R1000VALUE|-21.665363652333|38|1.1876114594456|0.1707|-1|1|0.17072|18.41|-0.0689|10|-0.068895943017435|10|31.18|-0.02917|0.03017|0.042276625737323|0.123257450759|187.64458793285|1151.2003788075|23012.500323635|0.595|0.378|0.16529|74|33|0.0031236646757679|0.054405900170648|30.159999847412|2022-12-04|-0.22798|1999-07-18|0.41743|2003-02-02
2025-03-16 16:54:53|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
2025-03-16 16:54:55|WEEKLY|00966|41225|/equities/new-rel-invest|R1000VALUE|10.713314755502|5|0.46185510833019|-0.0316|1|1|-0.03159|11.65|-0.1479|16|0.12030994261439|67|36.18|-0.00854|0.02451|0.012346235087956|0.010851018700446|103.44998201245|102.53253704731|88.257574142941|0.765|0.412|0.13489|17|12|0.0014109046849758|0.059144184168013|18.745000839233|2018-09-09|-0.51599|2020-04-05|0.72673|2020-04-12
2025-03-16 16:54:56|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
2025-03-16 16:54:57|WEEKLY|00968|21140|/equities/synnex-corp|R1000VALUE|124.50643769858|10|6.7464311073846|-0.0064|1|2|-0.05089|127.19|-0.16127|28|0.11663973275106|28|29.78|-0.01641|0.06836|0.034479600952575|0.14040167296387|116.52973780925|462.02051698994|1781.3726165237|0.622|0.378|0.19953|37|14|0.0038975517551755|0.065809198919892|145.09530639648|2025-02-23|-0.24363|2020-03-15|0.38171|2004-01-11
2025-03-16 16:54:57|WEEKLY|00969|13943|/equities/lazard-ltd|R1000VALUE|-59.205614551333|1|4.4835384635222||1|0|0|44.93|0.33952|65|0.33951717544648|65|43.17|0.03704|0.07998|0.061977984484834|0.08760152568597|203.8463473731|205.718491626|209.0739915482|0.667|0.417|0.20448|24|12|0.0021516795366795|0.07636888030888|61.139999389648|2024-11-10|-0.21738|2008-10-26|0.36685|2008-11-30
2025-03-16 16:54:58|WEEKLY|00970|6403|/equities/jet-blue|R1000VALUE|5.3417971832654|24|0.9573356252349|-0.2329|1|1|-0.23288|5.6|-0.17708|34|-0.17708340576953|34|33.43|-0.08224|-0.01321|-0.098705058951831|-0.073039290744515|1.7479586110645|18.634285473757|42.010502150668|0.6|0.4|0.2927|35|18|0.0017025314333613|0.09582283319363|31.430000305176|2003-10-12|-0.36047|2020-03-22|0.45053|2008-02-03
2025-03-16 16:55:00|WEEKLY|00971|20819|/equities/fti-consulting-inc|R1000VALUE|-195.25819951805|21|10.28273449511|0.1828|-1|1|0.18278|162.7|-0.09208|24|-0.092083741643034|24|35.36|0.10824|0.21849|0.29512774219199|0.53033714171779|852.71118724998|3213.8763563536|4067.4999237061|0.548|0.357|0.21978|42|16|0.0041793687707641|0.075835760797342|243.60000610352|2024-07-28|-0.47749|1998-07-12|0.46296|1998-12-27
2025-03-16 16:55:02|WEEKLY|00972|39265|/equities/highwoods-properties|R1000VALUE|-33.854671869724|13|1.7491916877178|0.0628|-1|1|0.06283|28.19|-0.17554|22|-0.06370440567692|21|30.63|-0.03901|-0.00261|-0.066580015133645|-0.023228998260016|13.17286333419|62.167020998173|134.81588110842|0.5|0.288|0.14763|52|22|0.0010108037383178|0.053115981308411|55.337459564209|2016-07-31|-0.30324|2020-03-22|0.37186|2008-11-30
2025-03-16 16:55:03|WEEKLY|00973|17009|/equities/quidel-corp|R1000VALUE|35.21186995576|31|4.0769680768879|-0.178|1|1|-0.17797|36.12|1.40582|79|1.4058164505474|79|37.23|-0.04827|0.07502|-0.015852867890738|0.084336431013085|8.1217474847975|98.488443086051|705.46874490683|0.617|0.383|0.35381|47|21|0.0042752359550562|0.1167060505618|306.72360229492|2020-08-09|-0.41707|2002-10-06|0.45556|2001-10-14
2025-03-16 16:55:04|WEEKLY|00974|16317|/equities/integra-lifescien|R1000VALUE|20.247802397368|19|2.3510617537038|-0.0981|1|1|-0.09806|22.35|0.31148|36|-0.16660800910232|10|35.44|-0.04469|0.03396|0.0064574819440871|0.023276510235771|56.419893766204|85.808496704037|183.19672730238|0.605|0.349|0.26524|43|21|0.0027279896238651|0.087069364461738|77.400001525879|2021-05-02|-0.48743|2011-10-30|0.51471|2000-02-20
2025-03-16 16:55:05|WEEKLY|00975|16329|/equities/icu-medical|R1000VALUE|-176.88939900198|3|13.486466232269|0.0197|-1|1|0.01968|143.45|0.21494|33|0.21493887915227|33|40.83|-0.00805|0.0765|0.042486787425293|0.12969475804669|100.37167353135|400.05180413542|3001.0458295355|0.619|0.405|0.26625|42|18|0.003583191613279|0.081409039021549|321.70001220703|2018-08-12|-0.34796|2019-08-11|0.46272|1992-11-29
2025-03-16 16:55:07|WEEKLY|00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|-14.278074059912|40|0.87602465484807|0.2268|-1|1|0.22684|11.35|0.07523|30|0.075232109822334|30|32.58|0.01348|0.04756|0.011979907605575|-0.0047391124329356|102.82306453427|92.256346433548|44.069415968146|0.667|0.5|0.188|12|7|0.00037395348837209|0.079732255813953|33.501567840576|2018-09-09|-0.42813|2020-03-15|0.37961|2020-11-15
2025-03-16 16:55:08|WEEKLY|00977|9254|/equities/carters-inc|R1000VALUE|-55.690195808626|48|4.7043091087988|0.4454|-1|1|0.44544|39.79|-0.04372|39|-0.043715831436238|39|38.18|-0.01739|0.03999|0.07146176006644|0.16603522640549|132.11353030283|265.10665953646|322.97079465224|0.536|0.357|0.20556|28|13|0.0021954659498208|0.067699901433692|129|2018-01-28|-0.27525|2008-03-02|0.24|2008-11-30
2025-03-16 16:55:08|WEEKLY|00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|-119.93967050341|33|8.2489455377137|0.13|-1|1|0.12996|99.82|0.41823|33|0.4182294292037|33|29.56|-0.01509|0.08169|0.064512437034802|0.17405613310001|-0.29144696396942|473.0913448357|1612.6009494683|0.613|0.403|0.36937|62|27|0.0051899731903485|0.11596366756032|147.46000671387|2024-09-01|-0.42049|2001-09-23|0.49882|2001-10-28
2025-03-16 16:55:10|WEEKLY|00979|1174995|/equities/dt-midstream|R1000VALUE|-112.22477454196|3|7.1679324693983|0.0031|-1|1|0.00312|95.79|0.77694|72|0.77694227311057|72|32.17|-0.01032|0.02042|0.094684062752355|0.38057369596284|113.50079172386|174.88821174|228.94359599949|0.667|0.333|0.17984|6|3|0.0048971794871795|0.05429158974359|114.5|2025-01-26|-0.14383|2022-06-19|0.10886|2021-08-29
2025-03-16 16:55:10|WEEKLY|00980|39303|/equities/timken-co|R1000VALUE|69.844317933602|5|4.5595838968894|-0.1039|1|1|-0.10391|74.51|-0.05507|32|0.068788536527041|39|26.9|-0.03718|0.02076|-0.0072374945219489|0.028853059946333|25.79970217208|136.04690728102|840.97071132589|0.632|0.379|0.18343|87|38|0.002000226109215|0.061812529863481|95.080001831055|2023-07-16|-0.3775|2008-10-26|0.31711|2009-03-15
2025-03-16 16:55:12|WEEKLY|00981|8087|/equities/ryder-system-inc|R1000VALUE|-171.73108519106|1|9.9053619338045||1|0|0|140.66|0.47856|85|0.47855974061838|85|37.81|0.02457|0.0906|0.074181325696525|0.13503485714715|301.64786840986|718.92247142079|2679.2381649926|0.597|0.403|0.20638|62|27|0.0024744325938567|0.064801800341297|171.7799987793|2024-12-01|-0.21875|1987-10-25|0.36459|2020-04-12
2025-03-16 16:55:13|WEEKLY|00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|144.72212918924|69|8.1758623113437|0.3924|1|1|0.39236|169.38|0.11805|90|0.11804636651348|90|44.45|0.07034|0.13611|0.14014110243125|0.21279532890522|301.82328575972|336.81888667783|708.99961996736|0.394|0.273|0.18477|33|11|0.00219|0.053975537459283|173.30000305176|2025-03-09|-0.31081|2002-10-06|0.57113|2003-01-12
2025-03-16 16:55:14|WEEKLY|00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|95.035644017605|98|8.4371138149178|0.569|1|2|0.52947|102.49|-0.2001|27|-0.20010353708041|27|45.22|0.19672|0.35113|0.012008419231721|0.012008419231721|96.96964943848|96.96964943848|511.42711168421|0.333|0.333|0.30813|9|2|0.0049460119047619|0.086101130952381|123.51999664307|2021-01-31|-0.29381|2019-09-01|0.22539|2020-04-12
2025-03-16 16:55:15|WEEKLY|00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE|-26.030316417506|23|1.5919176565205||0|0|0.12588|22.29|0.0318|40|0.031799825025329|40|41.6|0.00876|0.0737|0.075665405795134|0.081014695627784|133.50119658134|125.98969119244|68.20685650972|0.4|0.3|0.15925|10|3|0.00017995433789954|0.057866643835616|45.685535430908|2018-05-20|-0.31094|2020-03-22|0.2199|2020-03-29
2025-03-16 16:55:16|WEEKLY|00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|-11.886919371009|25|1.0712385176289|-0.1296|-1|1|-0.12965|11.24|-0.16295|10|-0.16294864661465|10|34.12|-0.00745|0.02773|0.03344456100397|0.02955948793771|269.13587618996|185.34388166877|194.46365680134|0.574|0.382|0.12517|68|28|0.00098241467576792|0.039762457337884|55.150001525879|2020-03-22|-0.575|2023-08-20|0.67881|2024-07-21
2025-03-16 16:55:18|WEEKLY|00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|-87.123257159698|6|4.5727527934672||0|0|0.08269|71.66|0.00175|60|0.0017504611888095|60|36.55|-0.06159|0.04856|0.056222776478042|0.10675157486967|52.857425113404|177.34153417291|12.695769851916|0.609|0.375|0.27127|64|23|0.0017294667235495|0.092398813993174|1535.8100585938|1981-01-11|-0.4212|2020-03-22|0.86524|1991-01-06
2025-03-16 16:55:19|WEEKLY|00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|-4.4995360737402|55|0.5281787039624|0.56|-1|1|0.56|2.75|-0.67991|6|-0.37170593816355|7|44.63|0.01626|0.05221|0.066280222713658|0.10006534748313|72.548822213503|132.86521505503|15.616126659209|0.5|0.313|0.23158|16|7|-0.0010900130208333|0.066839192708333|38.810001373291|2020-02-23|-0.33123|2020-03-22|0.34575|2020-03-29
2025-03-16 16:55:20|WEEKLY|00988|39259|/equities/axis-capital|R1000VALUE|82.601168746634|57|4.671901721614|0.5404|1|2|0.51461|93.83|-0.12374|7|-0.12374372983925|7|32.61|-0.06836|-0.02342|-0.023938641125615|-0.019027064882563|52.278258343944|63.768170347728|366.52343919093|0.455|0.333|0.15179|33|12|0.0018518109540636|0.049331908127208|98.110000610352|2025-03-09|-0.25093|2008-10-12|0.30936|2008-11-30
2025-03-16 16:55:21|WEEKLY|00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|-159.24483210535|1|10.821611108684||1|0|0|122.21|-0.22823|24|-0.22822864304418|24|36.41|-0.05423|0.00379|0.057963181108389|0.12581290045925|139.72195836083|194.09307830123|436.46428244454|0.455|0.318|0.17638|22|6|0.0027819225967541|0.061251885143571|168.19999694824|2024-12-08|-0.20471|2020-03-15|0.33166|2020-04-12
2025-03-16 16:55:22|WEEKLY|00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|-90.322174896556|12|5.8077895904375|-0.0727|-1|1|-0.07274|81.11|0.18585|22|0.18585324028806|22|44.08|0.12274|0.16545|0.17086177994318|0.20785822519416|237.40543807119|198.42207441089|171.29884524639|0.5|0.333|0.2053|12|6|0.002054537037037|0.057626462962963|188.75999450684|2021-09-05|-0.20757|2022-12-18|0.3174|2024-09-29
2025-03-16 16:55:25|WEEKLY|00991|21229|/equities/fnb-corp|R1000VALUE|-16.100904602149|13|0.91863477837327|0.0717|-1|1|0.07172|13.46|0.16093|55|0.16092876426866|55|41.63|-0.03385|0.02041|0.048089077333303|0.090882227537476|85.4710164838|157.37700037169|353.28084620199|0.604|0.438|0.17938|48|20|0.0014878905472637|0.066055268656716|22.909999847412|2004-09-19|-0.26407|2009-01-18|0.23852|2020-04-12
2025-03-16 16:55:26|WEEKLY|00992|20262|/equities/entertainment-properties-trust|R1000VALUE|46.605232167412|4|2.3658300613854|0.0585|1|2|0.04572|51.69|-0.13398|9|-0.037748324796299|21|34.68|-0.01596|0.023|-0.049843860002414|-0.0080322337649383|19.549048096855|73.738085797662|264.26380387541|0.561|0.293|0.17767|41|21|0.0018906035087719|0.060283270175439|84.669998168945|2016-07-31|-0.45551|2020-03-22|0.36205|2020-06-07
2025-03-16 16:55:27|WEEKLY|00993|6489|/equities/liberty-media-inter|R1000VALUE|-0.49865012158579|47|0.0876667062098||0|0|0.76029|0.216|-0.01476|21|-0.01476058888293|21|52.11|0.2359|0.32998|0.21479166444089|0.053273371172528|302.88375984456|106.30431301548|1.4201183764701|0.444|0.333|0.2772|18|6|-0.0011691056910569|0.09879206300813|31.620000839233|2015-08-09|-0.56213|2017-04-30|0.6119|2023-11-05
2025-03-16 16:55:28|WEEKLY|00994|21188|/equities/avnet-inc|R1000VALUE|-56.916733713326|1|2.7672446474026||0|0|0|47.79|-0.21315|19|-0.12583700277369|26|30.03|-0.06259|0.01329|-0.040192592147033|9.7637282250244E-5|5.6354547762473|50.243617144459|841.37328098311|0.628|0.385|0.19223|78|33|0.0022133988044407|0.067996391972673|59.240001678467|2024-11-03|-0.38092|1987-10-25|0.42581|2002-10-27
2025-03-16 16:55:29|WEEKLY|00995|1178602|/equities/kyndryl-holdings|R1000VALUE|32.048925684871|84|3.0679693582744|1.1839|1|1|1.1839|35.27|||-0.12583700277369|26|31.33|0.07476|0.14159|0|0|100|100|86.55214836261|0|0|0.38405|3|1|0.0025103389830508|0.098864237288136|43.610000610352|2025-02-09|-0.24905|2022-03-06|0.32765|2024-05-12
2025-03-16 16:55:31|WEEKLY|00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|-90.813077818771|44|4.937260199823|0.1552|-1|1|0.15524|77|0.26264|67|0.26264407233055|67|33.7|-0.02435|0.03341|0.017270751002163|0.08026196322812|72.504025332914|181.79483677218|734.03242783667|0.545|0.318|0.21748|44|19|0.0026421035386632|0.066158328964613|105.77059936523|2023-10-22|-0.44335|1999-06-20|0.53921|2000-01-16
2025-03-16 16:55:33|WEEKLY|00997|17517|/equities/viasat|R1000VALUE|-14.207997108662|24|1.9354572155881||0|0|0.13596|9.85|-0.4398|10|-0.43980346905001|10|36.28|0.01467|0.14307|0.14836275513851|0.1513185531067|426.99985454349|219.45689243979|215.06551409502|0.55|0.4|0.28776|40|14|0.0034400203527815|0.10223369742198|97.309997558594|2019-05-26|-0.40928|2000-04-16|0.45882|2002-08-25
2025-03-16 16:55:34|WEEKLY|00998|39272|/equities/assured-guaranty|R1000VALUE|81.506636948171|22|4.728882056023||0|0|-0.00565|86.28|-0.09227|27|0.32842815142001|37|30.54|-0.01174|0.04964|0.030360552920145|0.0782753158905|108.85628764205|219.54017726408|479.33332655165|0.629|0.429|0.2114|35|17|0.0038656788990826|0.079032027522936|96.599998474121|2024-03-03|-0.40741|2020-03-22|0.70045|2008-11-30
2025-03-16 16:55:35|WEEKLY|00999|20757|/equities/howard-hughes-corp|R1000VALUE|-86.695447517172|10|4.5269731359673|0.0012|-1|2|-0.02229|73.38|0.01168|21|0.011678790123921|21|33.64|0.02929|0.07102|0.10389503876229|0.17452220307492|214.1712244663|216.46925452726|193.10525593005|0.636|0.364|0.19699|22|10|0.0022459546061415|0.061349078771696|160.61999511719|2014-08-24|-0.51366|2020-03-22|0.3758|2020-03-29
2025-03-16 16:55:37|WEEKLY|01000|21125|/equities/kemper-corp|R1000VALUE|61.950550623141|62|3.7813553519329|0.3307|1|2|0.28011|68.55|-0.10464|29|-0.104640690241|29|31.98|-0.06229|1.0E-5|-0.0071352182991005|0.021733779162078|55.712422008246|115.98526799798|431.675079079|0.491|0.4|0.16828|55|14|0.0017013131868132|0.055776027472528|91.974998474121|2019-05-05|-0.35414|2008-10-12|0.26739|2009-03-15
2025-03-16 16:55:39|WEEKLY|01001|21168|/equities/kirby-corp|R1000VALUE|-116.94835670611|13|6.8102849583503||0|0|0.04907|99.03|-0.1702|8|-0.17019920805061|8|34.29|0.02411|0.09095|0.10466140975999|0.17829010222035|335.92995873924|781.02559064214|3085.0466542818|0.559|0.353|0.21252|68|28|0.0029703839590444|0.074066006825938|132.20500183105|2024-11-24|-0.28|1987-10-25|0.52616|1982-10-17
2025-03-16 16:55:41|WEEKLY|01002|1025079|/equities/jbg-smith-properties|R1000VALUE|-18.067430636641|18|1.1140486567316|0.0356|-1|1|0.03557|14.64|-0.08814|48|-0.088137931805878|48|48|0.00436|0.04891|-0.02677207157462|-0.047145772887966|82.922868143973|82.32205933045|42.374220676537|0.75|0.5|0.17304|8|5|-0.0011636658354115|0.057767032418953|43.209999084473|2019-04-21|-0.22041|2020-03-22|0.25654|2020-11-15
2025-03-16 16:55:42|WEEKLY|01003|986077|/equities/first-hawaiian-inc|R1000VALUE|23.116520711734|66|1.5129386423776|0.1538|1|2|0.09115|24.66|-0.23544|31|-0.23544304950077|31|34.91|-0.06273|0.03025|-0.039400443308626|-0.030085661773593|73.33163571859|80.228915592038|99.275361094726|0.545|0.455|0.17511|11|3|0.00098701559020045|0.062678530066815|35.470001220703|2017-01-01|-0.15371|2020-03-01|0.22948|2020-11-15
2025-03-16 16:55:43|WEEKLY|01004|20516|/equities/american-greetings-corp|R1000VALUE|14.528780904273|156|0.86123830293607|0.4804|1|1|0.48042|17.01|-0.19937|16|-0.21921308271597|22|35|-0.0201|0.08675|-0.18469465749516|-0.17980164970743|43.991492633192|54.946095741094|60.598505214869|0.364|0.273|0.30872|11|5|0.0011027407407407|0.084291018518519|35.740001678467|2017-02-12|-0.34509|2017-05-07|0.39683|2020-04-19
2025-03-16 16:55:43|WEEKLY|01005|15591|/equities/bok-financial-corp|R1000VALUE|100.49043496839|66|5.8679121658817|0.2009|1|1|0.20087|101.93|0.01997|39|-0.035622089379814|31|37.2|-0.02449|0.02961|0.059183837951976|0.15405447987923|187.67604458556|539.318165526|752.25091417248|0.533|0.333|0.19292|45|18|0.0024317136285221|0.066508683151236|121.58000183105|2024-12-01|-0.49889|1991-11-03|0.39876|1991-10-20
2025-03-16 16:55:45|WEEKLY|01006|13979|/equities/hain-celestial-group|R1000VALUE|-6.5941893684546|10|0.91840611055231||0|0|0.22773|3.815|-0.42357|15|-0.42357056789583|15|35.11|-0.02163|0.06573|0.049154237238647|0.12544708739898|31.648198746128|153.76744258952|276.44928046396|0.587|0.413|0.26447|46|20|0.0023844088669951|0.084779433497537|70.650001525879|2015-08-09|-0.31437|2000-11-12|0.3339|2003-02-09
2025-03-16 16:55:46|WEEKLY|01007|16532|/equities/grand-canyon-educ|R1000VALUE|160.45075397021|19|9.5402281835549|0.1037|1|2|-0.02093|168.91|-0.30559|3|0.11689630729817|59|39.67|0.01643|0.0788|0.026411286147416|0.073945192331386|105.579875841|153.62024801273|1367.6922950994|0.667|0.429|0.21857|21|12|0.004338883666275|0.068821645123384|192.17999267578|2025-02-23|-0.23678|2009-03-08|0.26722|2024-11-10
2025-03-16 16:55:47|WEEKLY|01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|1785.0419308502|113|80.668115220187|0.3107|1|2|0.27078|1883.09|-0.21287|17|0.027229046823902|83|35.33|0.01725|0.07764|0.081988274679474|0.19329993562777|372.57793780392|1392.7019962554|6696.6213002135|0.6|0.364|0.12541|55|23|0.0026901654501217|0.04252598540146|2023|2024-12-01|-0.33621|2008-11-23|0.56378|2000-10-01
2025-03-16 16:55:48|WEEKLY|01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|146.31875683896|29|10.527381633898|-0.1297|1|1|-0.12969|148.04|-0.16054|46|0.61839670473576|108|33.79|-0.0234|0.0854|0.11007635544276|0.17107073571745|403.87347585921|602.12617546881|861.19830533355|0.465|0.349|0.27361|43|14|0.0038724037812289|0.085634172856179|180.83999633789|2023-07-16|-0.38877|2020-03-22|0.54074|2001-09-30
2025-03-16 16:55:49|WEEKLY|01010|17188|/equities/silgan-holdings|R1000VALUE|-57.711967974162|10|2.7299951155093||0|0|0.01781|49.62|0.0558|24|0.055799416275564|24|38.32|-0.00435|0.05775|-0.0028168789580831|0.063911640226534|47.3548573317|179.24292153748|1791.3357138467|0.658|0.447|0.20041|38|16|0.0030992559726962|0.062109931740614|58.139999389648|2024-12-01|-0.32759|2000-10-08|0.4359|2000-12-31
2025-03-16 16:55:51|WEEKLY|01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|66.626631645499|35|4.3744589624618|0.012|1|1|0.01204|68.1|-0.1546|14|0.013918399565438|19|27.18|-0.03324|0.01557|-0.012258165627277|0.042035041087673|28.858985646398|224.12847452508|3603.1745497121|0.588|0.341|0.1455|85|36|0.0022411092150171|0.04819215443686|99.099998474121|2021-03-21|-0.23221|2023-05-14|0.2429|2008-09-21
2025-03-16 16:55:52|WEEKLY|01012|1169118|/equities/shoals-technologies-group|R1000VALUE|-5.4931099545978|76|0.82268294489452||0|0|0.78482|3.26|||0.013918399565438|19|70|-0.02765|0.12437|0|0|100|100|9.608016390044|0|0|0.51578|2|0|-0.0049960465116279|0.15952269767442|44.040000915527|2021-02-28|-0.32965|2025-03-02|0.35972|2022-05-08
2025-03-16 16:55:53|WEEKLY|01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|-10.780251920434|4|0.83508386221614||0|0|0.14528|8.06|-0.14218|29|-0.14217744963782|29|60.5|-0.01887|0.07774|-0.15144817873344|-0.15144817873344|71.99511696|71.99511696|29.74169854672|0.5|0.5|0.1938|4|0|-0.0038832653061225|0.070878897959184|29.547500610352|2020-11-08|-0.12607|2023-02-19|0.13024|2022-10-30
2025-03-16 16:55:55|WEEKLY|01014|16663|/equities/mercury-computer|R1000VALUE|34.275126381607|34|3.8139370725772|0.3164|1|1|0.31636|46.52|0.30665|103|-0.27898511296006|42|33.68|-0.05971|0.06711|0.079068960293015|0.23356574788767|39.650070901581|357.09716444082|886.09524681454|0.585|0.366|0.32266|41|16|0.0042525813295615|0.099920176803394|96.290000915527|2020-05-03|-0.4152|2008-11-23|0.47692|2007-10-28
2025-03-16 16:55:56|WEEKLY|01015|962325|/equities/avangrid-inc|R1000VALUE|35.012928428196|42|0.40736301154672|0.0432|1|2|0.0053|36.02|-0.16229|7|-0.1622907400563|7|28.6|-0.10533|-0.06258|-0.092627094534138|-0.069607237019317|40.38155859199|67.815074396242|108.29826300515|0.6|0.333|0.13952|15|5|0.00065182978723404|0.043294936170213|57.240001678467|2020-03-01|-0.11331|2020-03-01|0.15117|2020-04-12
2025-03-16 16:55:57|WEEKLY|01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|-1.2137194524345|117|0.18152475074303||0|0|0.9193|0.69|-0.5469|19|-0.54689985106104|19|28|0.15611|0.20101|-0.54689985106104|-0.54689985106104|45.31|45.31|7.0050758466352|0.167|0.167|0.3156|6|1|-0.003561161971831|0.14882102112676|49.479999542236|2020-12-27|-0.30319|2024-09-08|0.58066|2020-11-22
2025-03-16 16:55:58|WEEKLY|01017|949627|/equities/virtu-financial-inc|R1000VALUE|32.770936628827|52|2.5688861155488|0.8197|1|2|0.76346|35.71|-0.14235|6|-0.14234649260738|6|35.85|0.07528|0.11016|0.12438051584314|0.30637377430344|185.2287198261|199.09620118084|157.59046480555|0.538|0.231|0.21985|13|6|0.0021768665377176|0.070051721470019|41.380001068115|2025-02-09|-0.18655|2019-08-11|0.44072|2018-02-11
2025-03-16 16:55:59|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
2025-03-16 16:56:00|WEEKLY|01019|16739|/equities/nektar-therapeutics|R1000VALUE|-1.2840460159838|14|0.18727796295855|0.1121|-1|1|0.11208|0.8968|0.29382|40|0.29382008837816|40|38|-0.04123|0.16427|0.11719124492788|0.13213372129102|65.20453949553|143.19919691066|23.914666175842|0.619|0.429|0.33861|42|17|0.003585500310752|0.12601385332505|111.36000061035|2018-03-18|-0.51466|2023-02-26|0.75253|2023-08-13
2025-03-16 16:56:01|WEEKLY|01020|20918|/equities/copa-holdings-sa|R1000VALUE|-104.44061086748|33|5.9982509833041||0|0|-0.10426|92.78|-0.15495|33|-0.15494830161276|33|37.38|0.02208|0.08829|0.046649425428045|0.17052328869185|88.145473784053|287.30675588989|380.24590258123|0.692|0.385|0.26211|26|13|0.0034122111553785|0.083699750996016|162.83000183105|2014-01-12|-0.47298|2020-03-22|0.42664|2020-03-29
2025-03-16 16:56:03|WEEKLY|01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|-18.571970712329|78|2.1150912556603||0|0|0.58368|11.99|-0.13617|9|-0.13617279228401|9|37|-0.01299|0.01135|0.058335295814163|0.010730036902163|117.72089210126|98.006820215009|41.923075563617|0.667|0.5|0.2596|6|4|-0.0013352508361204|0.083857792642141|48.869998931885|2020-11-08|-0.24298|2025-03-02|0.23256|2019-08-18
2025-03-16 16:56:03|WEEKLY|01022|21003|/equities/newmarket-corp|R1000VALUE|484.75715350065|3|28.555718701308|-0.0787|1|1|-0.07867|525.26|0.6297|68|0.62970194404596|68|41.09|0.09996|0.19059|0.17509544237548|0.31051585007556|370.37625596046|944.84484977499|3612.5172705893|0.491|0.316|0.22849|57|19|0.0029564846416382|0.071628792662116|649.99987792969|2024-03-10|-0.32871|1994-03-13|0.7074|2002-11-03
2025-03-16 16:56:05|WEEKLY|01023|940842|/equities/sage-therapeutic|R1000VALUE|-8.4858795232309|86|0.77071163226582||0|0|0.77918|7.72|0.17582|37|0.17582271698562|37|39.25|0.08621|0.19945|0.15968184382339|0.39734640994252|155.03878893663|190.34997234|25.647839509478|0.5|0.167|0.38593|12|4|0.002284928057554|0.12349426258993|195.9700012207|2018-02-04|-0.58351|2019-12-08|0.79897|2017-12-10
2025-03-16 16:56:05|WEEKLY|01024|1172260|/equities/paysafe|R1000VALUE|14.984288452402|6|2.5697269707717|-0.32|1|1|-0.32|15.81|-0.31579|12|0.28300891604139|43|32.29|0.0267|0.09713|0.075074900782141|-0.12035922151973|77.63188855677|61.10591727|13.241206212372|0.571|0.286|0.39466|7|4|-0.0045611255411255|0.13268541125541|234.79440307617|2021-01-31|-0.39435|2021-11-14|0.31827|2020-12-13
2025-03-16 16:56:06|WEEKLY|01025|1168847|/equities/driven-brands-holdings|R1000VALUE|13.918331020927|26|1.3399976195127||0|0|0.14218|16.95|-0.28041|20|-0.26599112219201|5|38.4|-0.16194|-0.10728|-0.27320263431482|-0.26599112219201|52.81862559|73.401|63.506933022765|0.4|0.2|0.25744|5|2|-0.00039967741935484|0.084402119815668|35.559898376465|2021-02-14|-0.3766|2023-08-06|0.17493|2025-03-02
2025-03-16 16:56:08|WEEKLY|01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|-27.798536620801|20|1.3718894620642||0|0|0.13997|23.41|-0.04256|38|-0.042560709772522|38|41.33|-0.10736|-0.06136|-0.088451364649778|-0.088451364649778|82.88175104|82.88175104|81.996499029758|0.333|0.333|0.13066|6|1|-0.00022134831460674|0.051367303370787|36|2020-06-07|-0.14731|2020-03-15|0.13298|2020-04-05
2025-03-16 16:56:08|WEEKLY|01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|19.104647436944|65|1.601802045805|0.5408|1|2|0.47341|19.67|-0.08224|17|-0.082235865095907|17|34.22|0.01953|0.0761|0.023646027189982|-0.090854618649947|107.0641844629|75.139278085555|104.07407657833|0.556|0.333|0.24712|9|2|0.0016035215053763|0.077856639784946|23.85000038147|2025-02-23|-0.22829|2019-08-11|0.29058|2020-04-12
2025-03-16 16:56:09|WEEKLY|01028|21032|/equities/lennar-corp-b|R1000VALUE|-143.32643834404|13|9.233431075967||0|0|0.16294|111.79|0.16579|57|0.16579478810837|57|35.31|0.03533|0.08943|0.074836086469842|0.14857882805453|257.33841648898|488.46806467929|435.14985827784|0.719|0.469|0.22618|32|13|0.0038193870402802|0.085225858143608|177|2024-10-20|-0.48283|2008-11-23|1.09958|2008-11-30
2025-03-16 16:56:10|WEEKLY|01029|32367|/equities/adt-corp|R1000VALUE|6.4931009676986|41|0.49263554888221|0.0177|1|1|0.01769|7.48|-0.08582|25|-0.085816476467944|25|37|0.06474|0.12912|0.072062838239496|0.087891955162793|124.37346349935|123.29463543925|65.35476737803|0.556|0.444|0.27841|9|4|0.00089026809651474|0.089494235924933|17.209999084473|2020-08-09|-0.21384|2021-02-28|0.41696|2020-08-09
2025-03-16 16:56:11|WEEKLY|01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|-94.479997903031|1|5.265832990382||1|0|0|78.08|0.18411|54|0.18410674765194|54|35.28|-0.07133|0.03366|0.0039924921039796|0.07520196517511|66.975181464832|122.29094552902|269.24138562433|0.667|0.444|0.18415|18|8|0.0028039212598425|0.060212015748031|95.330001831055|2025-02-16|-0.52074|2016-04-24|0.23022|2020-03-29
2025-03-16 16:56:13|WEEKLY|01031|1006167|/equities/schneider-national-inc|R1000VALUE|-30.161200910454|5|1.8854002653378||0|0|0.13699|23.75|0.10897|29|0.1089688705973|29|29.29|-0.09298|-0.02046|-0.01786089531324|-0.01786089531324|88.049430570767|88.049430570767|136.51011763241|0.357|0.357|0.19453|14|3|0.0014752173913043|0.062669710144928|33.900001525879|2024-12-01|-0.1716|2020-03-01|0.1299|2023-02-05
2025-03-16 16:56:13|WEEKLY|01032|20700|/equities/mercury-general-corp|R1000VALUE|-67.71538231728|10|5.7433679048489||0|0|-0.17726|57.25|0.45993|62|0.45992669345871|62|30.94|-0.02157|0.0581|0.023654084591187|0.077399500786282|92.064884394411|435.1617730718|1145|0.682|0.47|0.15958|66|24|0.0021230716723549|0.053532208678693|80.720001220703|2024-12-01|-0.26622|1987-10-25|0.28365|1987-08-16
2025-03-16 16:56:15|WEEKLY|01033|20805|/equities/cna-financial-corp|R1000VALUE|-52.680804212216|10|2.2202451094301|-0.0685|-1|1|-0.06847|49|-0.06171|22|-0.061706347026495|22|33.36|0.01762|0.06646|0.06503284985027|0.12229981532577|403.96200300834|984.92361470063|1503.0674890596|0.5|0.357|0.15461|70|22|0.0020577815699659|0.051604172354949|52.360000610352|2024-09-08|-0.42363|2008-10-12|0.47393|2009-05-10
2025-03-16 16:56:16|WEEKLY|01034|1177768|/equities/sylvamo|R1000VALUE|-83.96145118003|4|6.0963168565595||0|0|0.04315|65.42|0.38812|64|0.38811517772931|64|29.67|-0.20255|-0.06418|0.08683127439173|0.08683127439173|109.0437666|109.0437666|219.5656291768|0.333|0.333|0.2667|6|0|0.0066495027624309|0.090193149171271|98.019996643066|2024-11-17|-0.19697|2021-10-10|0.22655|2022-10-09
2025-03-16 16:56:16|WEEKLY|01035|1169492|/equities/signify-health|R1000VALUE|28.896569022229|53|0.52781017333584|0.6481|1|1|0.64811|30.49|||0.38811517772931|64|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
2025-03-16 16:56:18|WEEKLY|01036|1171379|/equities/hayward-holdings|R1000VALUE|13.248974420775|30|0.96061654880615|-0.0566|1|1|-0.05663|14.16|-0.15771|18|-0.15771111241551|18|25.71|-0.15116|-0.06115|-0.16414653892957|-0.11715925124929|57.700619356063|77.77621631|83.294116749483|0.429|0.286|0.25162|7|3|0.00073655502392344|0.088604162679426|28.64999961853|2021-11-21|-0.15517|2022-01-09|0.19599|2022-11-13
2025-03-16 16:56:19|WEEKLY|01037|17336|/equities/tfs-financial-corp|R1000VALUE|-14.36030976584|10|0.66260327435365||0|0|-0.01568|12.31|-0.09758|20|-0.040479228447702|16|35.54|-0.03733|0.01654|0.031007371499503|0.034608281327308|110.87455539138|107.37163514017|104.32203576812|0.462|0.346|0.14548|26|5|0.00055369774919614|0.0467240943194|22.540000915527|2021-06-06|-0.20228|2020-03-15|0.10781|2023-12-17
2025-03-16 16:56:20|WEEKLY|01038|24426|/equities/seaboard-corp|R1000VALUE|2455.2285153656|5|206.49417767533|-0.0814|1|1|-0.08138|2688.8|-0.01918|100|-0.019179277283799|100|29.15|0.07112|0.12939|0.10898616509766|0.16548278176904|2412.9054796022|4032.8302790933|15816.47087546|0.615|0.423|0.15031|78|25|0.0033566769095698|0.058694464442493|4743.7099609375|2019-04-21|-0.26733|1987-10-25|0.34945|2008-11-02
2025-03-16 16:56:21|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
2025-03-16 16:56:22|WEEKLY|01040|1175864|/equities/nable|R1000VALUE|-9.8745322236612|31|0.82401076983062||0|0|0.40344|7.63|-0.08165|10|-0.08165047710208|10|40|-0.08224|-0.0552|-0.11096222239152|-0.066528025677677|69.705819459651|87.11376265|60.078741960882|0.75|0.5|0.21286|4|2|-0.0012248947368421|0.077340736842105|15.770000457764|2021-09-19|-0.2672|2025-03-09|0.21027|2023-02-26
2025-03-16 16:56:23|WEEKLY|01041|1166976|/equities/datto-holding-corp|R1000VALUE|31.891706465827|12|1.0394312543516|0.2831|1|2|0.22493|35.18|||-0.08165047710208|10|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
2025-03-16 16:56:24|WEEKLY|01042|1096498|/equities/solarwinds-corp|R1000VALUE|16.308270550284|71|0.67390979114082|0.8021|1|2|0.74769|18.34|-0.14043|36|-0.14043342350835|36|29.33|-0.18679|-0.07164|-0.08194019631001|-0.17763059449966|58.226708918278|55.510979782222|124.93432966101|0.556|0.333|0.2647|9|4|0.0023929041916168|0.078262005988024|21.902341842651|2020-12-13|-0.39788|2020-12-20|0.24443|2021-07-25
2025-03-16 16:56:25|WEEKLY|01043|1163792|/equities/viacomcbs-inc|R1000VALUE|20.398401646641|68|0.76011725766963|0.2304|1|2|0.16873|22.65|0.00819|30|-0.27062335767962|14|29.87|0.03865|0.13288|0.024940195489113|0.032301833553041|92.333116716838|93.810173324102|34.54323581508|0.667|0.4|0.22448|15|6|-0.00012139805825243|0.073655572815534|101.60250091553|2021-03-21|-0.49095|2021-03-28|0.30112|2023-11-05
2025-03-16 16:56:25|WEEKLY|01044|1168782|/equities/gores-holdings-v|R1000VALUE|-3.2881534950733|14|0.25797566296479|0.0966|-1|1|0.09657|2.9|-0.11652|38|-0.11652039966267|38|36.5|-0.03885|-0.00523|-0.090563594697497|-0.090563594697497|82.63983572|82.63983572|29.204431079986|0.333|0.333|0.21897|6|2|-0.0038706896551724|0.074967844827586|12.430000305176|2021-08-22|-0.19024|2022-09-25|0.24046|2023-10-29
2025-03-16 16:56:26|WEEKLY|01045|6414|/equities/crocs|R2000GROWTH|-122.96836220005|33|9.4891279234094||0|0|0.20039|98.6|0.14459|24|0.14459131961795|24|43.77|0.55241|0.82979|0.84589796268252|1.0616390770284|14149.989385148|6012.4786029265|742.4698829573|0.636|0.455|0.31168|22|8|0.0060688341708543|0.11489265326633|183.88000488281|2021-11-21|-0.48879|2008-11-16|0.67409|2020-03-29
2025-03-16 16:56:28|WEEKLY|01046|17404|/equities/tetra-tech|R2000GROWTH|-38.116656960351|18|2.8680523836953||0|0|0.2944|29.12|0.15875|40|0.15874885302566|40|42.93|-0.00992|0.0822|0.095502628480105|0.2124881597806|230.07065705212|716.27533745476|9706.6665607028|0.575|0.375|0.23502|40|15|0.0041752018454441|0.07981193194925|51.200000762939|2024-11-10|-0.29502|2002-07-21|0.33333|1991-12-29
2025-03-16 16:56:29|WEEKLY|01047|16544|/equities/lattice-semiconductor|R2000GROWTH|50.071915100668|14|6.0515393476398||0|0|-0.04192|60.79|-0.27209|15|-0.27209442393185|15|38.89|0.04028|0.12529|0.11183873081381|0.28979811339634|97.024090802189|2166.6607596714|6467.021390395|0.702|0.426|0.35303|47|25|0.0050453340575774|0.11287212927757|98.300003051758|2023-09-03|-0.42197|1990-11-25|0.51674|1998-10-18
2025-03-16 16:56:31|WEEKLY|01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|-23.950784366501|1|3.1169279950105||1|0|0|13.88|-0.11817|16|-0.11817024674233|16|29|-0.0728|0.13371|-0.0036471654924411|-0.0036471654924411|75.395002679646|75.395002679646|53.570050930847|0.5|0.5|0.39064|8|2|0.0034360344827586|0.1603836637931|145.7899017334|2021-11-21|-0.36823|2021-12-05|0.44938|2024-12-08
2025-03-16 16:56:32|WEEKLY|01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|-15.840546905434|172|2.1435155270614|0.9095|-1|1|0.90953|9.14|-0.83159|10|-0.28161952873089|15|36.38|0.18392|0.45945|-0.32925353970485|-0.073587492103631|3.6521203225018|81.49590072|41.357466902971|0.625|0.25|0.40779|8|4|0.0036328571428571|0.15272484848485|202.72999572754|2021-07-04|-0.32503|2022-03-06|0.84296|2021-07-04
2025-03-16 16:56:33|WEEKLY|01050|17187|/equities/silicon-laborator|R2000GROWTH|118.99507967058|9|13.19345672556|-0.0779|1|1|-0.07792|124.25|0.12498|32|-0.00056102562161198|12|35|-0.02085|0.05757|0.050862222627355|0.13009071470455|154.04894478023|343.2573499537|179.08619907574|0.541|0.351|0.24741|37|15|0.002841373752878|0.092060399079048|211.98199462891|2022-01-09|-0.28947|2000-11-12|0.58089|2001-10-14
2025-03-16 16:56:35|WEEKLY|01051|17108|/equities/saia|R2000GROWTH|-513.52682298478|4|50.195611934054|0.1304|-1|1|0.13036|353.64|-0.2537|15|-0.25370261343685|15|41.79|0.13371|0.23825|0.2727489255941|0.50024966681766|382.57278434467|841.2900838849|4121.6785290563|0.643|0.393|0.31536|28|15|0.0052902642796249|0.094967502131287|628.33502197266|2024-03-10|-0.28302|2015-11-01|0.43167|2002-10-20
2025-03-16 16:56:36|WEEKLY|01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|164.6227774642|3|7.3316665165999|0.0009|1|2|-0.01602|179.92|-0.08839|12|-0.084219118044473|21|32.99|0.00012|0.04098|0.013229355636061|0.06318617194218|100.62377295165|303.33511504768|1999.1110907661|0.606|0.352|0.1287|71|33|0.0018902303754266|0.044103041808874|229.83999633789|2022-01-02|-0.21101|2008-10-26|0.24826|2008-11-30
2025-03-16 16:56:37|WEEKLY|01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|-5.8550023521901|2|0.95831742173834||0|0|-0.13946|3.35|-0.0561|4|-0.056102618252872|4|42.68|0.05862|0.54095|0.9293234131579|1.1099923568344|4332.1659806513|3235.1778145339|167.49999523163|0.455|0.364|0.53704|22|6|0.010567106382979|0.17803611702128|102.55989837646|2021-03-07|-0.53797|2024-11-10|1.5|2008-11-30
2025-03-16 16:56:38|WEEKLY|01054|17159|/equities/scientific-games|R2000GROWTH|84.844306145826|3|7.3279873909811||0|0|-0.07006|103.67|-0.20675|22|0.50570437784359|97|43.04|0.31642|0.45094|0.5008839547439|0.92797371224737|856.85879149324|8953.298098381|3882.7713560534|0.571|0.347|0.37726|49|19|0.005516774040739|0.12087566082425|115|2024-09-22|-0.40676|2008-01-20|0.73748|2020-09-20
2025-03-16 16:56:39|WEEKLY|01055|16806|/equities/omnicell|R2000GROWTH|-46.101465803204|2|3.6346551914407|0.1079|-1|1|0.10787|33|0.07149|31|0.07148746688534|31|47.31|0.13166|0.26027|0.29690221480411|0.51976155068312|831.95665068543|2259.6836116042|390.07092022695|0.577|0.385|0.27361|26|12|0.0036826076360682|0.09314804224208|187.28500366211|2021-11-28|-0.62578|2002-10-13|0.40541|2002-11-03
2025-03-16 16:56:41|WEEKLY|01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|-39.548042835084|49|3.2660142783612|0.2713|-1|1|0.27129|29.95|-0.08054|17|-0.080536962581064|17|36.33|0.06973|0.1698|0.23627597606723|0.32462866842271|246.70757324234|310.51537833676|308.12757140072|0.5|0.417|0.19589|12|5|0.003880826446281|0.064709504132231|53.459999084473|2023-03-05|-0.35964|2020-03-22|0.39898|2020-03-29
2025-03-16 16:56:41|WEEKLY|01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|155.1365731325|28|19.994895253079|-0.1764|1|1|-0.17635|162.16|-0.17309|17|0.054585753825134|37|25.46|-0.10345|-0.01938|-0.25157736324673|-0.043704334859713|9.8523895027823|90.48487659|662.68904050851|0.538|0.154|0.39018|13|7|0.0087514525139665|0.1169138547486|330|2023-07-16|-0.32793|2024-05-12|0.4066|2020-11-08
2025-03-16 16:56:42|WEEKLY|01058|1123145|/equities/shockwave-medical|R2000GROWTH|302.59883986283|16|10.685386305488|0.4039|1|2|0.27446|334.75|-0.16603|27|-0.1330819054742|17|19.85|-0.24253|-0.13022|-0.083563994033172|0.14842101828783|13.34971764685|112.21266458936|1059.0002959075|0.615|0.385|0.44295|13|7|0.012444249084249|0.11988948717949|334.89999389648|2024-06-02|-0.2536|2023-11-12|0.41278|2020-03-29
2025-03-16 16:56:43|WEEKLY|01059|958242|/equities/rapid7-inc|R2000GROWTH|-36.607686833591|48|2.8858956747752||0|0|0.36831|27.99|-0.11415|63|-0.11415431891677|63|38.08|0.07437|0.15429|-0.036822291328224|0.081498093449039|49.945856393153|115.47832725639|110.71993279614|0.583|0.417|0.31668|12|5|0.0023745634920635|0.099058531746032|145|2021-11-07|-0.36123|2022-11-06|0.27019|2023-02-05
2025-03-16 16:56:43|WEEKLY|01060|17300|/equities/synaptics-incorp|R2000GROWTH|-87.96950447109|48|7.923167902717||0|0|0.22483|62.82|-0.23316|22|-0.23315669302133|22|34.06|0.00369|0.13272|0.045322739332185|0.045009532765183|69.973096906873|64.045760229557|715.48976771513|0.412|0.353|0.33479|34|11|0.0045254107883817|0.10220678838174|299.39001464844|2021-12-12|-0.43074|2005-02-13|0.35333|2002-11-03
2025-03-16 16:56:45|WEEKLY|01061|100233|/equities/varonis-systems|R2000GROWTH|-48.343692882066|14|2.8412310624141||0|0|0.15053|40.01|0.54073|70|0.54072616762556|70|46.92|0.25002|0.33194|0.36616106300736|0.60091508214237|635.40875202655|690.630124103|272.73345680609|0.667|0.417|0.30754|12|6|0.0042188715277778|0.097698315972222|75.33325958252|2021-02-14|-0.40704|2022-11-06|0.29856|2022-11-13
2025-03-16 16:56:46|WEEKLY|01062|992965|/equities/blackline-inc|R2000GROWTH|-61.343739095287|5|4.3045795967038|0.0288|-1|1|0.02881|49.89|-0.22328|22|-0.22328274905076|22|36.08|-0.05387|0.0167|0.010097193815682|0.10622318360271|76.457746980723|129.15665732748|210.50631976208|0.667|0.333|0.25957|12|7|0.0033699542334096|0.087439816933638|154.61000061035|2021-02-14|-0.22174|2017-08-06|0.23091|2022-05-22
2025-03-16 16:56:47|WEEKLY|01063|41307|/equities/fox-fctry-h|R2000GROWTH|-34.148367263269|74|2.8911222939332||0|0|0.71122|24.8|0.18633|54|0.18633206643467|54|38|-0.01431|0.07913|0.047412994884526|0.43211250242533|62.243213067094|380.40275808877|134.05404993006|0.571|0.286|0.27084|14|5|0.0023647768595041|0.08778|190.28999328613|2021-11-21|-0.29188|2024-02-25|0.39585|2020-04-12
2025-03-16 16:56:48|WEEKLY|01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|-398.38877188123|28|25.005880221595||0|0|0.03214|324.95|0.18306|38|0.1830560692912|38|26.31|-0.12472|-0.04312|-0.083074156380786|0.14148113212012|14.540278219821|188.9674869285|1158.8801768801|0.75|0.438|0.26225|16|7|0.0074685267857143|0.085153839285714|459.76998901367|2024-07-21|-0.27531|2017-05-07|0.41479|2022-10-30
2025-03-16 16:56:49|WEEKLY|01065|40050|/equities/ambarella-inc|R2000GROWTH|-76.857398546244|2|8.5274663092378||0|0|-0.03222|54.78|-0.11106|27|-0.11105529285405|27|26.96|0.0754|0.16544|0.27654677980713|0.38900665593066|388.6245977766|480.16539216813|879.29371768194|0.5|0.375|0.31808|24|9|0.0062419135802469|0.11007345679012|227.58990478516|2021-12-05|-0.37196|2022-03-06|0.33945|2021-09-05
2025-03-16 16:56:51|WEEKLY|01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|14.854356123229|16|2.5181951544983|-0.4099|1|1|-0.40991|15.36|-0.23968|14|-0.2396810192499|14|32.33|0.01283|0.29251|0.20306939472528|0.48474859508457|422.12087419429|592.99179336681|0.55601808711954|0.533|0.378|0.5705|45|15|0.02408293877551|0.17438997278912|2762.5|1994-01-02|-0.92857|2002-05-26|3|2002-04-28
2025-03-16 16:56:52|WEEKLY|01067|943118|/equities/workiva-inc|R2000GROWTH|-110.50828670537|5|8.0877625911612||0|0|0.01729|87.54|0.02699|14|0.026985983908944|14|44.25|0.26846|0.37112|0.19452715247836|0.2934809471915|185.45314144819|206.73204029714|636.65455211293|0.583|0.417|0.27931|12|6|0.0051670280373832|0.084021401869159|173.24000549316|2021-11-07|-0.276|2020-03-15|0.31314|2020-11-08
2025-03-16 16:56:53|WEEKLY|01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|-90.55781742321|2|4.8684393445204|0.0183|-1|1|0.01835|76.5|0.06056|29|0.060560652489713|29|35.14|-0.01045|0.05282|0.046155189093455|0.13393791144781|124.53402706093|182.3071467807|361.18979649545|0.5|0.357|0.19964|14|7|0.0045022515212982|0.071740202839757|92.440002441406|2024-12-08|-0.37768|2020-03-22|0.61442|2020-03-29
2025-03-16 16:56:55|WEEKLY|01069|16945|/equities/power-integration|R2000GROWTH|-72.632449255096|74|5.5111536376776||0|0|0.18921|57.25|-0.12702|40|-0.12701714905227|40|39.65|0.01375|0.16107|0.23868060119029|0.42796610254888|380.88229204627|899.02524864812|1410.098542041|0.5|0.324|0.29131|34|12|0.0046585292047854|0.10048510204082|110.66000366211|2021-09-05|-0.50337|2015-06-14|0.57996|2000-11-05
2025-03-16 16:56:56|WEEKLY|01070|17416|/equities/texas-roadhouse|R2000GROWTH|-199.92625331486|5|10.975239307403|-0.0046|-1|1|-0.0046|172.49|0.58173|65|0.58173231505489|65|40.81|0.00464|0.06504|0.064931511852843|0.12938747964748|176.25924973743|269.31015547016|1499.9130912449|0.577|0.385|0.22205|26|13|0.0036772957746479|0.070339136150235|206.03999328613|2024-12-01|-0.21393|2020-03-01|0.33239|2020-04-12
2025-03-16 16:56:59|WEEKLY|01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|-114.08933226009|2|8.7614452565365|-0.0282|-1|1|-0.02824|89.58|-0.17393|7|-0.17393493959249|7|32.13|-0.0095|0.06695|0.12661236912298|0.1713047827876|149.05121872284|150.08690499605|483.43226395893|0.688|0.5|0.33325|16|10|0.006182213592233|0.11387493203883|125.61000061035|2020-12-27|-0.31316|2015-09-27|0.33451|2022-08-07
2025-03-16 16:57:00|WEEKLY|01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|34.779579441464|66|2.4105016716743|0.2152|1|2|0.1891|35.78|-0.12485|20|-0.12485376204865|20|53.79|0.00212|0.11007|0.063948925743266|0.16010536560384|100.90925383089|174.11780763071|1448.5829297512|0.345|0.241|0.18427|29|7|0.00252256|0.058893150769231|55|2021-11-28|-0.52118|2014-03-30|0.32766|1995-09-17
2025-03-16 16:57:02|WEEKLY|01073|16219|/equities/gsi-group|R2000GROWTH|-167.39448380957|10|9.6931604560549|0.0774|-1|1|0.07737|136.07|-0.12293|56|-0.12292595253777|56|35.39|0.10478|0.20517|0.062925711473709|0.21492744445534|23.854348977822|245.05496203042|930.71141169175|0.632|0.395|0.29662|38|19|0.0044672525849335|0.10033626292467|187.60499572754|2023-07-02|-0.42456|2009-03-08|0.54128|2010-03-14
2025-03-16 16:57:03|WEEKLY|01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|90.222118837556|17|7.4026271558731|0.1852|1|2|0.12746|109.07|0.05405|50|0.054054088001074|50|30.36|-0.11979|-0.06396|-0.10825701294947|0.044456211180915|31.244619420043|103.54459566354|461.18393849514|0.636|0.364|0.21661|11|6|0.0055966285714286|0.072956457142857|118.40000152588|2025-03-16|-0.16121|2022-05-22|0.30461|2020-05-24
2025-03-16 16:57:05|WEEKLY|01075|16045|/equities/exponent|R2000GROWTH|-99.461496289631|21|5.3401990699946|0.1464|-1|1|0.14641|82.73|-0.02799|36|-0.12696704304318|38|52.47|0.06455|0.13357|0.14279900576763|0.3257882531114|202.72455714382|700.462059964|4570.7185620066|0.588|0.324|0.23692|34|20|0.0035875997782705|0.077501335920177|127.61000061035|2021-11-28|-0.28652|1991-08-18|0.44231|1997-04-20
2025-03-16 16:57:07|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
2025-03-16 16:57:09|WEEKLY|01077|1155835|/equities/sprout-social-inc|R2000GROWTH|-32.730102966746|46|3.0396008327672||0|0|0.16829|23.97|-0.53621|19|-0.53620856166881|19|38.17|0.17232|0.37537|-0.34791536484193|-0.4358002362222|5.006155512564|30.82394719|144.39758290676|0.667|0.333|0.37545|6|4|0.0058931386861314|0.14562346715328|145.41999816895|2021-09-26|-0.43919|2024-05-05|0.43957|2022-11-13
2025-03-16 16:57:10|WEEKLY|01078|17254|/equities/staar-surgical|R2000GROWTH|-27.190078700754|30|3.3809108259248||0|0|0.48753|17.05|-0.19559|20|-0.19558565564911|20|36.85|0.01152|0.18005|0.19139618831842|0.29189040440369|67.482687179623|421.5849668105|111.80327368564|0.522|0.391|0.38543|46|12|0.0041219895591647|0.128533387471|163.08000183105|2021-09-12|-0.40662|2008-10-12|1.0566|2009-06-14
2025-03-16 16:57:11|WEEKLY|01079|16678|/equities/microstrategy-inc|R2000GROWTH|-442.14469806686|3|61.297152203029||0|0|-0.16466|297.49|2.95207|55|2.9520667427969|55|34.85|0.32794|0.5343|0.60975219892858|1.081083426193|3609.854347947|22715.220496433|2849.5210937877|0.6|0.375|0.32293|40|14|0.0083716690544413|0.12395083810888|543|2024-11-24|-0.47872|2000-04-16|1.75199|2000-06-11
2025-03-16 16:57:12|WEEKLY|01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|-58.787246383828|28|6.9099151815316||0|0|-0.08824|39.96|0.49969|41|0.49969370248571|41|50.83|0.27206|0.46126|0.33510821182924|0.10176907500528|190.18646771192|105.55418096|285.42856488909|0.5|0.333|0.44452|6|2|0.0097010240963855|0.16788198795181|214.07000732422|2021-01-24|-0.36982|2022-11-20|0.78571|2018-11-11
2025-03-16 16:57:13|WEEKLY|01081|16420|/equities/j2-global|R2000GROWTH|-52.507242242712|3|4.2224140300413||0|0|0.01973|40.25|-0.22371|16|-0.22371386647573|16|44.43|0.11372|0.21477|0.018002978858013|0.22866917308097|19.449850877906|294.61783866728|423.68421052632|0.533|0.233|0.26379|30|11|0.0035529662921348|0.092443677902622|135|2021-11-07|-0.485|2000-04-16|0.55357|2001-05-06
2025-03-16 16:57:16|WEEKLY|01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|-85.938671980824|13|6.0598228129964|0.1886|-1|1|0.18863|68.05|-0.18335|22|-0.18334951081985|22|38.23|0.04273|0.12485|0.17821753138564|0.23418100990085|2022.3839179275|1560.714072275|3562.8274471717|0.636|0.432|0.29156|44|23|0.004655507674144|0.096358022432113|131.88999938965|2022-01-09|-0.43268|2002-07-21|0.73611|2009-03-15
2025-03-16 16:57:17|WEEKLY|01083|1096129|/equities/upwork|R2000GROWTH|-18.080423353918|1|1.646807829144||1|0|0|12.6|-0.0096|19|-0.0095955876805783|19|56|0.33116|0.65883|0.8900879298378|0.8900879298378|329.85102292979|329.85102292979|60.028587512455|0.5|0.5|0.33905|6|0|0.0023202976190476|0.12724485119048|64.489898681641|2021-07-18|-0.19727|2021-10-31|0.58591|2020-11-08
2025-03-16 16:57:17|WEEKLY|01084|17239|/equities/sps-commerce|R2000GROWTH|-164.98341302851|21|12.822819805077|0.2408|-1|1|0.24084|129.43|-0.096|44|-0.095996712551076|44|47.31|0.30789|0.40639|0.53563203671326|0.87315001416742|957.0297303419|972.93539064458|930.48162541757|0.625|0.375|0.23338|16|6|0.0044354311454312|0.076569292149292|218.74000549316|2024-02-11|-0.51342|2014-06-15|0.20837|2020-03-29
2025-03-16 16:57:18|WEEKLY|01085|17203|/equities/semtech-corp|R2000GROWTH|-61.793911897942|6|9.0810682188884|0.2735|-1|1|0.27353|39.6|-0.48391|11|-0.37333210548061|14|38.93|0.14138|0.28497|0.33819282891371|0.56120201784698|2642.0177878718|11918.656285363|3959.9998474121|0.617|0.383|0.32962|60|27|0.0048481161896625|0.11009374626228|94.919898986816|2021-11-28|-0.39865|1998-07-12|0.63855|1995-03-05
2025-03-16 16:57:20|WEEKLY|01086|940768|/equities/healthequity-inc|R2000GROWTH|95.334731238314|89|7.206315544355|0.4444|1|1|0.4444|97.41|-0.11159|29|0.004386237817986|38|27.41|-0.1036|-0.0341|-0.12606434038954|-0.079063786285648|22.506426742784|56.051777278557|574.6902612246|0.588|0.353|0.28387|17|8|0.0051091516245487|0.090401263537906|115.58999633789|2025-02-16|-0.26357|2016-02-07|0.30684|2016-11-13
2025-03-16 16:57:21|WEEKLY|01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|-71.778391946312|49|5.996130343595|0.4747|-1|1|0.47471|52.45|-0.20483|7|-0.20482600368887|7|35.8|0.06701|0.17065|0.18485776437887|0.35145382544607|1009.0767915508|10554.689942436|18086.207680059|0.656|0.422|0.27243|64|32|0.0042422530996152|0.08530463445917|265.9700012207|2021-01-31|-0.32432|1987-10-25|0.38095|1982-06-27
2025-03-16 16:57:22|WEEKLY|01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|50.427145873081|1|3.7317845309539||-1|0|0|62.27|-0.18362|21|0.2496360622088|23|35.35|-0.154|0.08785|-0.022161025727138|0.15458990361957|-74.686119945631|260.14725491583|1500.4819042601|0.645|0.452|0.30353|31|12|0.0059455383211679|0.11004287408759|65.532699584961|2024-09-01|-0.52863|2012-08-05|1.25263|2006-12-10
2025-03-16 16:57:23|WEEKLY|01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE|-44.325372367782|13|5.2234575449368||0|0|0.19608|29.15|-0.28902|12|-0.28901964075425|12|19.5|-0.30376|-0.1948|-0.032669467098788|0.10500962090246|73.749294814262|106.57874592|399.31505283421|0.5|0.333|0.52571|6|3|0.018472093023256|0.14954356589147|62.209999084473|2024-03-10|-0.26545|2024-04-21|1.04603|2022-10-09
2025-03-16 16:57:26|WEEKLY|01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|-60.865903142562|18|3.8008439621698|0.1362|-1|1|0.13623|50.66|-0.02103|37|-0.021031519358076|37|33.54|-0.03723|0.02875|-0.026644780389585|0.054775714413687|39.274430567843|118.10188855292|230.79725779758|0.571|0.357|0.24155|28|14|0.0025214958158996|0.077117039748954|72.599998474121|2024-11-17|-0.22812|2020-03-15|0.4137|2020-03-29
2025-03-16 16:57:29|WEEKLY|01091|1027143|/equities/redfin|R2000GROWTH|5.8533882564181|1|1.404203909441||-1|0|0|10.7|-0.30488|11|-0.048390558691848|18|30.62|-0.18847|0.07158|0.053412081051503|0.18353163123342|78.128257493595|147.67488187068|49.308753147784|0.538|0.385|0.427|13|3|0.0046929145728643|0.1497016080402|98.444999694824|2021-02-28|-0.35076|2020-03-15|0.83849|2025-03-16
2025-03-16 16:57:30|WEEKLY|01092|40083|/equities/neogenomics-inc|R2000GROWTH|-15.51057810053|6|1.9021735026381||0|0|0.26952|9.825|-0.21666|27|-0.21665697440298|27|36.58|-0.58703|-0.38718|0.023679764096574|0.18856709726288|0.0015070566677179|0.18972595149996|98.249998092652|0.722|0.444|0.54339|36|20|0.015816376701967|0.17680131618759|225|1999-12-05|-0.86|2003-04-13|4.9375|1999-11-21
2025-03-16 16:57:31|WEEKLY|01093|52417|/equities/celsius-holdings|R2000GROWTH|-33.010130211808|40|4.5369650753486||0|0|0.54837|27.08|-0.11987|15|-0.11986942936798|15|56.75|0.73279|1.20212|1.0612924080939|1.9268448500112|244.28422768376|2627.4161601556|2707.9999923706|0.375|0.25|0.48065|16|3|0.02259469904963|0.20235388595565|99.619903564453|2024-03-17|-0.4375|2007-11-11|11.7|2007-01-28
2025-03-16 16:57:32|WEEKLY|01094|21128|/equities/maximus-inc|R2000GROWTH|-80.206414206287|18|5.2600814107401|0.1524|-1|1|0.15244|67.11|-0.0611|50|-0.061096656685582|50|35.78|-0.00264|0.0602|0.025920553815771|0.089367245233472|123.41057036555|301.93457777184|1491.3333468967|0.7|0.4|0.20986|40|17|0.0028600897790055|0.060609364640884|96.050003051758|2021-04-25|-0.25989|2015-11-15|0.24663|2000-11-05
2025-03-16 16:57:33|WEEKLY|01095|953821|/equities/wingstop-inc|R2000GROWTH|-305.86179028196|20|29.894362324617||0|0|0.28201|213.2|0.51296|52|0.51295746952934|52|30.63|0.02613|0.14723|0.20348843286077|0.49541823545865|150.11665697872|646.89807228478|696.95977732843|0.563|0.375|0.27099|16|6|0.0057460510805501|0.086524086444008|433.85998535156|2024-09-29|-0.23194|2025-02-23|0.37323|2020-03-29
2025-03-16 16:57:35|WEEKLY|01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|-42.84340010179|13|2.1519852478756||0|0|0.03066|36.68|-0.10438|26|-0.1043786946133|26|36|0.03116|0.09371|0.065978670926533|0.12074184420782|118.1673290411|139.52431610771|279.99999417603|0.357|0.286|0.16209|14|4|0.0028328488372093|0.05877261627907|70.040000915527|2022-01-02|-0.21041|2020-03-22|0.11669|2020-07-05
2025-03-16 16:57:35|WEEKLY|01097|1052916|/equities/national-vision|R2000GROWTH|-13.413229543605|47|1.2743164021797|0.3484|-1|1|0.34843|11.65|-0.07501|23|-0.075012973029616|23|28.25|-0.22956|-0.00683|-0.090946333348704|-0.13893116484268|24.841759424717|26.278224318016|41.385434374434|0.75|0.5|0.28788|12|7|0.00092176623376623|0.09840838961039|65.919998168945|2021-11-07|-0.53704|2020-03-22|0.46191|2020-04-12
2025-03-16 16:57:36|WEEKLY|01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|-186.85937124989|2|10.275508902143||0|0|-0.00965|158.99|0.6829|121|0.68289781389574|121|41.58|0.10243|0.15255|0.25758119861783|0.47075085139391|255.01410055396|292.99000853862|698.85716700292|0.417|0.25|0.18614|12|3|0.00457126|0.05710554|192.10000610352|2024-12-01|-0.11708|2022-01-23|0.25318|2020-04-05
2025-03-16 16:57:37|WEEKLY|01099|15534|/equities/balchem-corp|R2000GROWTH|-181.56239434551|10|9.2473542293166||0|0|-0.08754|167.72|0.09961|56|0.09960785184102|56|33.18|-0.01746|0.08077|0.065466554298232|0.19958540092448|143.84605674598|2639.6302339439|69883.335403975|0.617|0.4|0.20745|60|20|0.005118065|0.07322386|186.0299987793|2024-08-04|-0.425|1986-11-16|0.56522|1986-11-23
2025-03-16 16:57:38|WEEKLY|01100|15371|/equities/alkermes-plc|R2000GROWTH|29.534133531029|29|2.1173759125252||0|0|0.19613|34.03|-0.18439|25|0.12582161507841|48|38.38|0.0265|0.17916|0.14829700193475|0.43233925175684|16.706734878885|519.82012925248|632.5278448964|0.533|0.311|0.33584|45|20|0.0048470085470085|0.11435173789174|98.5|2000-03-05|-0.72455|2002-07-07|0.63672|1995-07-30
2025-03-16 16:57:40|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
2025-03-16 16:57:41|WEEKLY|01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|-44.2548723609|40|2.6932910412798|0.101|-1|1|0.10097|36.06|-0.16877|18|-0.16876933422444|18|25.58|-0.20661|-0.10307|-0.11737884673625|-0.02244318822946|36.281806757223|76.941818011693|118.22951269931|0.5|0.333|0.28978|12|3|0.0026826878612717|0.095411358381503|63.610000610352|2022-04-17|-0.23337|2018-10-14|0.38636|2020-12-20
2025-03-16 16:57:42|WEEKLY|01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|-34.598521810273|85|3.5318857536058|0.7026|-1|1|0.70259|26.74|-0.12143|8|-0.1214315171548|8|31.47|0.01044|0.08263|-0.0081886061012578|0.014458711113926|41.624211150478|77.589616554459|123.8536340071|0.639|0.333|0.25397|36|19|0.0020398274445357|0.085710041084634|129.11999511719|2022-01-02|-0.3459|2002-11-03|0.34618|2002-10-27
2025-03-16 16:57:43|WEEKLY|01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|107.23096036642|21|9.2419709779518|0.194|1|2|0.07954|123.51|-0.17791|53|-0.14730933078069|37|49.94|0.08958|0.18679|0.011112545182777|0.14967907045186|76.961603677388|162.96722078779|882.21430097308|0.588|0.294|0.24573|17|8|0.0038600460299194|0.076214292289989|177.55999755859|2021-11-28|-0.2109|2008-10-05|0.34667|2020-04-12
2025-03-16 16:57:44|WEEKLY|01105|29662|/equities/matador-resources-co|R2000GROWTH|-60.496506149671|2|4.5755018973026||0|0|-0.074|48.62|4.23986|112|4.239856712143|112|48.79|0.28206|0.39175|0.97310893754813|1.4193628476936|807.94025630849|519.18021891016|405.16665776571|0.357|0.214|0.35819|14|4|0.0054947514619883|0.11144519005848|73.779998779297|2022-11-13|-0.59695|2020-03-15|0.47166|2020-05-03
2025-03-16 16:57:46|WEEKLY|01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|-194.83835758736|47|11.358508771568||0|0|0.08917|158.13|0.10622|23|0.10621892385384|23|32.52|-0.00384|0.05136|0.033478479346268|0.12416364041915|128.46988537065|532.76105838088|5004.1139426502|0.667|0.396|0.1844|48|22|0.0034727504667082|0.062346415681394|218.38000488281|2024-03-10|-0.20155|2020-03-22|0.28562|2009-03-22
2025-03-16 16:57:47|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
2025-03-16 16:57:48|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
2025-03-16 16:57:49|WEEKLY|01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|33.662527135624|26|4.8586066202562||0|0|-0.16354|36.16|-0.5068|7|-0.10361069706157|33|26|-0.04779|0.04954|-0.070507904233216|0.074921710790242|54.984017237618|111.48421986541|86.860434589581|0.571|0.429|0.36555|7|2|0.0034776811594203|0.1344322705314|133.39999389648|2021-11-21|-0.27293|2023-08-06|0.27868|2023-02-19
2025-03-16 16:57:49|WEEKLY|01110|21037|/equities/insperity-inc|R2000GROWTH|69.398106480853|2|7.0306317325379|-0.0148|1|1|-0.01483|89.02|-0.15301|11|-0.1530145563324|11|35.76|0.16555|0.26174|0.31302405639161|0.36336656470392|3163.158199575|2225.8731260185|1769.7811715689|0.561|0.439|0.25596|41|19|0.0048956373551466|0.08730920927062|142.43635559082|2019-07-28|-0.52708|1999-01-31|0.88776|2002-09-29
2025-03-16 16:57:51|WEEKLY|01111|39261|/equities/hertz-global-holdings|R2000GROWTH|-181.77381225908|10|18.876270600437||0|0|0.27756|129.28|0.10986|13|0.10985699843062|13|31.57|0.03863|0.21459|0.072033405699322|0.15580174697013|106.46209277397|244.58239312042|825.54278441236|0.667|0.4|0.31766|30|14|0.0075499058577406|0.10950858786611|246.88000488281|2024-11-10|-0.67021|2008-11-23|2.26667|2016-05-29
2025-03-16 16:57:53|WEEKLY|01112|21036|/equities/maxlinear-inc|R2000GROWTH|-20.17504528905|3|2.6725150073403||0|0|0.1321|12.68|-0.29352|11|-0.29352033650499|11|43.28|0.2128|0.27965|0.28084638804713|0.43548879558977|326.1117933405|429.213148344|68.098817044403|0.556|0.389|0.31197|18|9|0.0022995646606914|0.10026658130602|77.889999389648|2022-01-02|-0.46615|2024-07-28|0.38246|2020-04-12
2025-03-16 16:57:54|WEEKLY|01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|-127.30871205535|11|7.0113235622837|0.0439|-1|1|0.04388|106.55|-0.27195|14|-0.13371917478773|8|31.25|-0.08999|0.00222|-0.024639520173198|0.060853154379931|10.690209445151|84.637631479383|1443.7669566328|0.558|0.346|0.24826|52|21|0.0033768195718654|0.080343400611621|141.33000183105|2024-12-01|-0.65288|2012-09-09|0.33849|2001-09-30
2025-03-16 16:57:55|WEEKLY|01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|19.799375863952|5|4.6446515492836|-0.2522|1|1|-0.25216|24.23|-0.24952|44|-0.48886770286736|33|37.43|-0.10777|0.02223|-0.22093991041086|-0.48886770286736|41.258095350017|51.113|117.50726748824|0.429|0.143|0.50261|7|4|0.006604022556391|0.16906744360902|138.5218963623|2021-07-04|-0.262|2020-03-15|0.38743|2021-07-04
2025-03-16 16:57:57|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
2025-03-16 16:57:58|WEEKLY|01116|1055910|/equities/denali-therapeutics|R2000GROWTH|-23.838363266766|13|2.8244543396035||0|0|0.29371|15.15|-0.07623|25|-0.076227330006727|25|26.21|-0.1656|-0.08046|-0.26912127768619|-0.25978522391949|1.8184652607265|15.178912052936|70.629366338792|0.714|0.429|0.41169|14|8|0.0028818469656992|0.12920242744063|93.940002441406|2020-12-27|-0.25699|2023-11-12|0.3497|2020-08-09
2025-03-16 16:57:59|WEEKLY|01117|41304|/equities/fate-therap|R2000GROWTH|-2.2812249519235|47|0.44374165461482||0|0|0.75224|0.9415|0.1059|17|0.10589525152829|17|39.36|0.14628|0.27798|0.24945337830782|0.53940226327231|76.369278538307|387.79165514515|13.167832105572|0.643|0.429|0.49631|14|6|0.0034496314907873|0.17387876046901|121.16000366211|2021-01-17|-0.57978|2023-01-08|0.55848|2020-12-13
2025-03-16 16:58:00|WEEKLY|01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|18.398855628821|18|4.0749592776243|0.7252|1|2|0.15752|24.47|-1.12462|10|-0.29291894994897|15|25.31|-0.30479|-0.04021|-0.19179219418811|-0.036585887613332|-3.0767481178464|39.153854118908|108.27433141735|0.692|0.462|0.50626|13|5|0.0088178901734104|0.17837089595376|44.950000762939|2021-02-14|-0.40187|2019-08-18|0.60516|2024-11-17
2025-03-16 16:58:01|WEEKLY|01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|-85.688880354267|41|7.8351642817561||0|0|0.54374|64.52|-0.28679|9|0.20750263941275|48|29.79|0.04326|0.16801|0.24682290992275|0.4562527406342|294.21502837774|421.91654959559|403.24997901916|0.571|0.357|0.22843|14|5|0.0053559737417943|0.086717658643326|194.97999572754|2024-04-07|-0.35254|2020-03-22|0.40853|2020-04-12
2025-03-16 16:58:02|WEEKLY|01120|101888|/equities/q2-holdings|R2000GROWTH|-97.792806755389|2|8.1326033707742||0|0|0.0004|75.87|1.35465|86|1.3546486904568|86|47.67|0.20289|0.33481|0.42349463145161|0.56961986259721|363.95920551241|433.80636898225|470.36581955393|0.417|0.333|0.27122|12|3|0.0044819022687609|0.086754991273997|148.55999755859|2021-02-14|-0.24393|2022-06-12|0.2505|2014-11-09
2025-03-16 16:58:04|WEEKLY|01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|-44.292058108016|32|3.2625663277515||0|0|-0.01012|34.92|-0.20242|25|-0.20242170689593|25|33.25|-0.01622|0.05603|-0.07016777065122|-0.079214288320245|51.074563534626|59.747447663529|134.30768526517|0.583|0.417|0.23758|12|4|0.0023969069767442|0.07866023255814|56.330001831055|2021-11-14|-0.29443|2020-03-22|0.31203|2020-04-12
2025-03-16 16:58:05|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
2025-03-16 16:58:06|WEEKLY|01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|-13.429424384655|14|1.2568272410098||0|0|0.25514|9.05|-0.24933|26|-0.24932853943458|26|39.98|-0.03523|0.05492|0.043625962732517|0.088984593350193|74.672874603277|155.60768999751|729.83871944613|0.652|0.413|0.26747|46|22|0.0029569546436285|0.0920868412527|52.189998626709|2017-07-02|-0.50547|2017-07-09|0.40678|1993-08-22
2025-03-16 16:58:07|WEEKLY|01124|40089|/equities/qualys-inc|R2000GROWTH|123.15569103678|19|9.0070157308868|-0.1209|1|2|-0.17923|126.39|0.10393|39|0.25662877527819|27|30.1|-0.05984|0.01877|-0.035360334695233|0.17174138742083|27.936004255786|230.64036772444|892.5847510708|0.762|0.333|0.26291|21|10|0.0049504461538461|0.083284507692308|206.35000610352|2023-12-24|-0.29076|2015-05-10|0.31026|2020-12-20
2025-03-16 16:58:09|WEEKLY|01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|60.613793326227|49|0.87040235174767||0|0|0.27017|63.14|0.05638|30|-0.1676053181961|4|27.96|-0.05207|0.02962|-0.024054985118234|-0.078243307241169|66.986842826618|54.525711974191|627.6341625844|0.44|0.28|0.22789|25|7|0.0037346987951807|0.072999451137885|92.51000213623|2020-08-09|-0.23236|2015-08-16|0.2471|2010-11-21
2025-03-16 16:58:11|WEEKLY|01126|15761|/equities/conmed-corp|R2000GROWTH|-76.554545779954|83|5.8623640239031||0|0|0.43945|58.83|0.0228|28|0.022804759029059|28|44.81|0.16016|0.2633|0.32044421891705|0.52210751546902|2756.6924160976|4746.424978667|2557.8262195966|0.595|0.381|0.2537|42|16|0.0034802036659878|0.084223946028513|159.11000061035|2021-11-07|-0.46746|1992-10-11|0.43347|2020-04-12
2025-03-16 16:58:13|WEEKLY|01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|-113.68904309968|10|5.7527933284635|0.0526|-1|1|0.05259|96.56|-0.09453|14|-0.094527359811906|14|29.65|-0.04116|0.04304|0.007258863476475|0.030627132439651|61.236524699485|109.97127072693|323.91814588562|0.604|0.417|0.20484|48|21|0.0029252164804469|0.072911675977654|122.91000366211|2024-02-25|-0.44208|2008-11-16|0.62587|2020-03-29
2025-03-16 16:58:14|WEEKLY|01128|16502|/equities/lhc-group|R2000GROWTH|-170.26756097092|5|4.0572274904934||0|0|-0.08339|169.81|-0.02021|43|-0.020211878998399|43|38.33|-0.02095|0.04783|0.03080791543684|0.12161082265604|65.458727267033|201.51111940775|998.88233857997|0.625|0.417|0.26045|24|11|0.0040418939393939|0.079277987012987|236.80999755859|2020-11-15|-0.31723|2009-03-01|0.46816|2008-11-02
2025-03-16 16:58:14|WEEKLY|01129|17001|/equities/papa-johns-international|R2000GROWTH|-51.096890953253|13|5.6639227090328||0|0|-0.11437|43.36|0.25405|70|-0.23835585975244|16|35.67|-0.03881|0.02926|0.021041542948679|0.088552690978986|41.568552292888|172.15253868186|1927.1111382378|0.609|0.391|0.23996|46|22|0.0030558802177858|0.074039147005445|140.67999267578|2021-11-07|-0.36768|1999-12-12|0.28883|2025-02-16
2025-03-16 16:58:15|WEEKLY|01130|16008|/equities/the-ensign-group|R2000GROWTH|-148.5451351603|11|7.2615509929101||0|0|0.05358|125.4|-0.20011|23|0.4805772214098|61|49.67|0.04828|0.2042|0.075668027730011|0.25327421740905|109.79475776037|256.22574550384|2849.999972907|0.556|0.333|0.19828|18|7|0.0049722898230088|0.073681415929204|158.44999694824|2024-11-10|-0.31117|2020-03-15|0.24864|2018-11-04
2025-03-16 16:58:17|WEEKLY|01131|101895|/equities/trinet-grou|R2000GROWTH|-93.228497186787|47|7.1277793692166||0|0|0.29105|74.95|0.34229|62|0.34229057991128|62|37.57|0.09168|0.20463|0.20083474765447|0.37727981797547|239.23422566388|288.52532994509|351.71280538053|0.643|0.357|0.22906|14|7|0.0036851748251748|0.071652972027972|134.66999816895|2024-04-07|-0.31101|2015-08-09|0.3263|2019-02-17
2025-03-16 16:58:18|WEEKLY|01132|16842|/equities/overstock.com|R2000GROWTH|-8.9856079125696|49|1.523257182609|0.787|-1|1|0.78704|5.62|0.02984|16|0.029840913424633|16|35.66|0.29587|0.47003|0.43685789331232|0.7790606623264|795.56984615623|10669.359162295|43.164360122645|0.688|0.438|0.46087|32|13|0.0048640622371741|0.14250820016821|128.5|2020-08-23|-0.45987|2020-03-15|0.54265|2008-11-30
2025-03-16 16:58:19|WEEKLY|01133|16954|/equities/perficient|R2000GROWTH|73.166711772179|22|0.84776370899683|0.284|1|2|0.03207|75.96|-0.29669|7|-0.175529585207|9|41.61|0.18551|0.29291|0.35499072993121|0.50667872976416|1326.0678750523|1764.0136911377|779.0769136869|0.645|0.419|0.32427|31|15|0.0055449885583524|0.11311624713959|153.2799987793|2021-11-07|-0.43243|2001-04-01|1.08889|2002-12-22
2025-03-16 16:58:20|WEEKLY|01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|-520.50685202449|10|34.544307111142|-0.0935|-1|1|-0.0935|455.42|-0.10753|22|-0.10753009103415|22|27.56|0.00686|0.11557|0.18103679082847|0.2961297293928|233.31856349294|449.8586421435|2492.7203175532|0.625|0.5|0.22963|16|7|0.0084834666666667|0.0753278|548.46997070312|2024-03-10|-0.19283|2023-10-29|0.20506|2024-02-18
2025-03-16 16:58:21|WEEKLY|01135|16044|/equities/exlservice-holdin|R2000GROWTH|44.518118000724|61|2.4865680385313|0.464|1|2|0.42031|46.16|-0.07844|36|0.070226654696371|58|42.86|0.01992|0.09026|0.11333494783204|0.18513492197156|199.82373539439|255.05748215075|1224.4031851711|0.524|0.381|0.20693|21|8|0.0039576041666667|0.072868802083333|52.430000305176|2025-02-09|-0.3125|2008-10-12|0.28788|2006-11-19
2025-03-16 16:58:23|WEEKLY|01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|-86.041639563195|10|3.7651121554197||0|0|-0.0138|75.69|0.34985|116|0.34984635343297|116|30.72|-0.00897|0.055|0.045244788624456|0.12974190840441|276.87977857543|1963.8727217115|42049.999685419|0.632|0.395|0.14018|76|32|0.0032774530716724|0.048831761945392|89.120002746582|2024-12-01|-0.2116|2020-04-26|0.25|1985-02-03
2025-03-16 16:58:24|WEEKLY|01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|27.543417430281|68|3.9305106877091|2.1465|1|2|1.953|40.84|1.20771|36|1.2077088332295|36|43.79|-0.00279|0.24428|0.015532150397624|0.046372587811674|-0.19397589118775|12.258939249328|0.049432813423463|0.576|0.364|0.55316|33|12|0.01278705026455|0.20879225529101|149414.0625|2000-03-19|-0.61249|2008-10-12|7.89328|2012-02-12
2025-03-16 16:58:25|WEEKLY|01138|955557|/equities/alarm.com-holdings|R2000GROWTH|54.998370517028|16|3.3612980839669|-0.0823|1|2|-0.10209|58.49|-0.06525|16|0.58593277947337|53|37.85|0.07313|0.12478|0.13341613995778|0.42968616853891|172.86583986976|320.02300895097|346.50476650741|0.692|0.308|0.25339|13|8|0.0038235700197239|0.079260374753452|108.66999816895|2021-01-17|-0.18712|2020-03-15|0.25407|2020-11-08
2025-03-16 16:58:26|WEEKLY|01139|16078|/equities/franklin-electric|R2000GROWTH|-111.45171401161|10|4.9419078240932|-0.0717|-1|1|-0.07175|100.08|-0.10325|20|0.05733983714699|60|38.82|-0.04539|0.03135|-0.0086824357728924|0.069030645057528|16.114734827174|140.19326715113|6294.3396056662|0.683|0.383|0.20799|60|34|0.002935620188195|0.061435106928999|111.94000244141|2024-12-01|-0.70673|1989-10-08|0.26316|1987-12-20
2025-03-16 16:58:27|WEEKLY|01140|1156199|/equities/cerence-inc|R2000GROWTH|-18.655604058485|1|2.9693680385684||1|0|0|9.74|0.90432|16|0.90431801965665|16|35.75|0.31158|0.53001|0.68114441332045|0.68114441332045|469.22624853275|469.22624853275|55.657141549247|0.5|0.5|0.48258|8|1|0.0069334965034965|0.15589881118881|139|2021-02-21|-0.47291|2024-05-12|1.36066|2024-11-24
2025-03-16 16:58:30|WEEKLY|01141|942650|/equities/nevro-corp|R2000GROWTH|-6.2609622982179|209|0.54798845376557|0.9594|-1|1|0.95939|5.8|0.14349|45|0.14348625395566|45|20.75|-0.1461|0.02009|0.046725474119833|0.13332713251546|95.74059356461|154.86291370544|22.92490263098|0.5|0.375|0.28505|16|6|0.0003812037037037|0.10776637037037|188.13999938965|2020-12-27|-0.33591|2024-08-11|0.42023|2019-03-24
2025-03-16 16:58:31|WEEKLY|01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|-544.22551627139|4|28.665848194546||0|0|-0.01055|451.18|0.48721|86|0.48721104315458|86|37.5|0.04154|0.1173|0.27287090246659|0.41767978140987|393.62571783138|474.89094337295|1211.2214568477|0.438|0.313|0.17603|16|4|0.0049194195688226|0.057779618573798|561.08001708984|2024-12-01|-0.12519|2018-02-04|0.24956|2020-04-12
2025-03-16 16:58:32|WEEKLY|01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|97.271648060786|58|6.1626691896556||0|0|0.20408|107.5|-0.11516|28|-0.1011478981457|12|35.15|-0.01788|0.09287|-0.072676464341889|-0.017549017850376|4.9174627518848|36.578892564407|485.98551501558|0.641|0.436|0.27692|39|15|0.0042098109243698|0.092623235294118|116.30999755859|2025-02-23|-0.6|2009-03-08|1.41667|2009-03-22
2025-03-16 16:58:33|WEEKLY|01144|1088200|/equities/sonos-inc|R2000GROWTH|-16.162890947955|1|1.3842969063577||1|0|0|11.42|-0.22313|14|-0.22312923643059|14|34.5|0.15125|0.21342|0.14758069907251|0.17102823673956|137.99341887204|133.92998318229|54.510738235847|0.6|0.5|0.29171|10|5|0.0009156231884058|0.1033708115942|44.720001220703|2021-04-18|-0.27487|2023-05-14|0.28371|2023-11-19
2025-03-16 16:58:33|WEEKLY|01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|-7.0580602984709|7|1.1385200851852||0|0|0.43125|3.64|0.6013|12|0.60130363317071|12|27.5|0.12915|0.37785|0.39058374538023|0.55278602396955|90.115345416269|215.91236892031|34.899328843719|0.583|0.5|0.4792|12|5|0.0087477976190476|0.17682068452381|171.21000671387|2021-02-14|-0.83229|2022-02-27|1.17804|2019-12-08
2025-03-16 16:58:35|WEEKLY|01146|1166732|/equities/fubotv-inc|R2000GROWTH|-5.1148795784502|3|0.68646384778585|-0.0495|-1|1|-0.0495|3.18|-0.27495|34|-0.27495383413773|34|59.13|0.03501|0.21962|-0.60181625559118|-0.60181625559118|5.1710566|5.1710566|0.004416666759385|0.25|0.25|0.79995|8|2|0.23112113684211|0.31501174736842|90000|2015-10-18|-0.947|2017-03-12|103.71698|2017-03-26
2025-03-16 16:58:36|WEEKLY|01147|1010718|/equities/appian-corp|R2000GROWTH|28.381472289207|19|3.7551935094598||0|0|-0.25993|30.18|0.56618|111|-0.3275569662774|8|29.92|-0.1709|-0.03664|-0.1103733082601|-0.03504722791376|23.028717279223|82.700358054032|176.38807263932|0.462|0.231|0.37409|13|4|0.0057934889434889|0.13270884520885|260|2021-01-31|-0.27158|2021-05-09|0.55022|2020-11-29
2025-03-16 16:58:37|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
2025-03-16 16:58:38|WEEKLY|01149|940816|/equities/trupanion-inc|R2000GROWTH|-50.794512568696|4|5.7044729646396||0|0|-0.07011|35.26|-0.16957|11|-0.16956719515606|11|30.72|-0.0159|0.09221|0.011125285176494|0.25658990505497|14.959126470437|179.9881841584|309.29824124046|0.722|0.444|0.35782|18|8|0.0056709172661871|0.12330151079137|158.24989318848|2021-12-12|-0.33609|2025-02-23|0.42706|2022-11-13
2025-03-16 16:58:38|WEEKLY|01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|-205.65708681875|2|19.730694283822||0|0|0.00541|148.84|-0.01018|17|-0.010176018372669|17|32.37|0.01024|0.16043|0.16366863827964|0.37463949507181|118.48350923589|1079.9348567255|985.69531508451|0.633|0.4|0.34797|30|10|0.0058207818930041|0.10928070987654|242.58500671387|2022-11-13|-0.52339|2020-03-15|0.66767|2020-03-29
2025-03-16 16:58:40|WEEKLY|01151|1153169|/equities/progyny-inc|R2000GROWTH|17.29944193613|9|2.2002863430868|-0.0305|1|1|-0.03048|20.36|-0.16132|14|-0.1613234327969|14|21|-0.27729|-0.21702|-0.10647747009832|-0.10811704068053|44.737697155375|56.019439114091|127.72899088032|0.462|0.308|0.35891|13|6|0.0040831672597865|0.12007701067616|68.319999694824|2021-11-07|-0.3118|2024-09-22|0.34785|2022-08-07
2025-03-16 16:58:41|WEEKLY|01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|0.027891992847294|29|0.31825608420739|-0.5111|1|2|-0.69615|0.395|-0.41822|15|-0.41822427999465|15|50|0.88656|1.20631|-0.41822427999465|-0.41822427999465|58.178|58.178|3.0337941385655|0.2|0.2|0.84179|5|1|0.010414136690647|0.40773449640288|239.25999450684|2021-11-28|-0.64103|2024-04-07|1.71429|2024-04-14
2025-03-16 16:58:42|WEEKLY|01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|-270.60106882478|2|15.178688794459||0|0|0.02304|224.71|1.2978|176|1.2978021779521|176|30.83|0.00373|0.04295|0.046975310151514|0.13004026009342|273.48463303831|1723.8264313303|11069.458614821|0.592|0.382|0.16431|76|37|0.0029077773037543|0.05566316552901|282.98001098633|2024-12-01|-0.21551|2020-03-22|0.25483|2020-03-29
2025-03-16 16:58:43|WEEKLY|01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|-302.35203916965|1|21.754014277255||1|0|0|230.88|-0.04583|35|-0.04582751445082|35|42.86|0.1538|0.2239|0.28159280633699|0.44930210464839|1066.6037710655|2687.9227672346|1438.5047716993|0.679|0.464|0.29368|28|12|0.004733275|0.090852325|312.55999755859|2025-02-02|-0.46429|2008-10-26|0.71616|2009-03-22
2025-03-16 16:58:44|WEEKLY|01155|1096077|/equities/arvinas-holding|R2000GROWTH|-24.159159619531|47|3.6591197513609||0|0|0.73957|8.43|0.36194|20|0.36193520585923|20|29.1|-0.3328|0.07405|0.32892791336782|0.29075017644595|325.73335380315|219.84649024267|49.970360911724|0.5|0.4|0.41254|10|2|0.0043261127596439|0.14428059347181|108.46499633789|2021-08-01|-0.53884|2025-03-16|1.30371|2020-12-20
2025-03-16 16:58:47|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
2025-03-16 16:58:48|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
2025-03-16 16:58:49|WEEKLY|01158|17169|/equities/steven-madden|R2000GROWTH|-36.412016550268|10|3.1640054913246|0.3817|-1|1|0.38172|25.3|0.47233|62|0.47233120987898|62|42.58|-0.01618|0.13246|0.077409826617622|0.2132456831853|85.718137149528|627.71768937864|1833.3332843827|0.526|0.368|0.29863|38|18|0.0043665212046712|0.09654741856177|51.560001373291|2021-11-21|-0.49612|2000-06-25|0.52564|1998-10-18
2025-03-16 16:58:50|WEEKLY|01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|30.632876590911|54|1.7415517087475|0.1097|1|2|0.05434|31.24|-0.17478|12|-0.17477590027131|12|31.73|-0.15356|-0.03633|-0.12234049150096|-0.042470844983299|16.77790409229|61.857482577227|134.48127587914|0.667|0.4|0.27087|15|6|0.0020765028355388|0.079335765595463|35.740001678467|2024-12-01|-0.25545|2020-03-15|0.23545|2021-03-14
2025-03-16 16:58:51|WEEKLY|01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|16.705145335192|19|1.4998239113447|-0.207|1|1|-0.20704|16.77|-0.20165|13|0.20368327772009|25|37.57|-0.00422|0.07191|0.012551387736662|0.098209343778451|81.277183654168|162.33190685153|166.20416456052|0.429|0.333|0.23856|21|7|0.0024177323420074|0.079053667905824|23.480606079102|2021-06-27|-0.46082|2019-09-22|0.375|2020-04-12
2025-03-16 16:58:54|WEEKLY|01161|15323|/equities/aci-worldwide|R2000GROWTH|47.137344032865|71|3.924924491984|1.09|1|2|1.02759|52.92|-0.20638|24|-0.20637833307942|24|42.74|-0.04703|0.04878|0.048748688282854|0.067699218283943|61.895834692733|71.689246715231|1775.8388533635|0.543|0.4|0.32878|35|13|0.0039538888888889|0.089260191570881|59.709999084473|2024-12-01|-0.35006|2000-04-30|0.44818|2001-07-01
2025-03-16 16:58:55|WEEKLY|01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|-16.276189828127|37|1.5220632633267||0|0|0.42426|11.06|0.35563|48|0.35563207994178|48|37.55|0.15694|0.2692|0.37901901228301|0.44301793543255|12767.856502473|3471.5027711024|1256.8182363121|0.571|0.405|0.33442|42|16|0.0042405765654061|0.10351577805332|38.990001678467|2021-06-27|-0.34694|1995-12-10|0.42667|2020-04-12
2025-03-16 16:58:56|WEEKLY|01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|-32.103570942077|85|2.7640042790093||0|0|0.44487|27.59|0.16059|53|0.16059371797994|53|36.45|-0.02055|0.06137|0.065491832787997|0.16283106161316|133.2715896645|251.76605104901|303.85462978426|0.636|0.409|0.2223|22|7|0.0027056772009029|0.077568013544018|68.339996337891|2023-04-30|-0.19126|2021-02-28|0.20377|2018-06-03
2025-03-16 16:58:57|WEEKLY|01164|1053088|/equities/altair-engineering|R2000GROWTH|105.63785194611|70|1.8857154076119||0|0|0.50473|111.35|-0.15987|15|0.10437941373578|26|28.64|-0.0533|0.0259|0.14038898631205|0.34402907668727|157.79529915795|226.36578025626|574.85799509407|0.455|0.273|0.25272|11|4|0.0059427083333333|0.077137473958333|113.12000274658|2024-11-03|-0.19829|2019-11-10|0.20647|2020-04-12
2025-03-16 16:58:58|WEEKLY|01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|25.778425951728|9|3.7551663109293|0.0383|1|2|-0.02427|32.97|-0.12024|12|-0.12024304389837|12|32.22|-0.08016|0.06824|-0.35557008288725|0.0090891955511813|6.6415713589699|100.15363792|122.24694868412|0.444|0.222|0.40968|9|3|0.0068738255033557|0.14675399328859|73.5|2021-02-14|-0.58936|2022-01-02|0.87322|2023-07-23
2025-03-16 16:59:01|WEEKLY|01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|-177.23922921489|13|12.465601996972||0|0|0.05389|142.56|0.95207|99|0.9520661732089|99|50.88|0.24443|0.33704|0.49083167939604|0.73974948417107|376.07696764784|505.42544840318|761.53847642983|0.5|0.375|0.23261|8|3|0.0060568496420048|0.074612863961814|203.7200012207|2024-11-17|-0.24425|2020-03-22|0.263|2020-03-29
2025-03-16 16:59:02|WEEKLY|01167|13963|/equities/advanced-energy|R2000GROWTH|100.84753280022|36|10.212211729047||0|0|-0.06745|106.19|-0.24955|10|-0.2495490360007|10|34.77|0.03011|0.1248|0.097455016501002|0.21583339587722|36.085964009824|293.74389138502|1061.9000244141|0.605|0.372|0.37622|43|22|0.0048217124183007|0.11227690849673|132.16000366211|2025-02-23|-0.46114|2000-10-15|0.54486|1998-10-25
2025-03-16 16:59:03|WEEKLY|01168|1084218|/equities/allakos-inc|R2000GROWTH|-0.84428686600855|7|0.19679562483208||0|0|-0.02831|0.247|-0.78443|14|-0.78442868349764|14|28.42|-0.19662|0.07107|0.048935158322399|-0.12345962842613|38.296746684967|20.04110433509|0.70470755862146|0.5|0.417|0.46579|12|4|0.00075541786743516|0.16201962536023|157.97999572754|2021-02-14|-0.87332|2021-12-26|1.73806|2019-08-11
2025-03-16 16:59:04|WEEKLY|01169|101891|/equities/rubicon-pro|R2000GROWTH|-19.475953399677|1|2.2903177935345||1|0|0|12.6|0.21037|56|0.21037469415545|56|40.79|0.26532|0.41829|0.46404754440329|0.69705559621914|405.70745095326|591.44400318099|66.31579148142|0.643|0.429|0.42113|14|7|0.0052464973730298|0.13774973730298|64.389999389648|2021-02-14|-0.45393|2023-08-13|0.80967|2022-11-13
2025-03-16 16:59:04|WEEKLY|01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|-46.542763743926|48|3.4125878129167||0|0|0.18174|36.74|-0.1299|36|-0.12990386851848|36|32.8|0.14418|0.23178|0.17011675604146|0.23937181933754|3922.6145166194|1795.6376141902|2762.4060521031|0.671|0.386|0.32457|70|32|0.0047829748186086|0.10984508749466|75.290000915527|2021-09-12|-0.37129|2008-11-23|0.53865|2002-11-24
2025-03-16 16:59:07|WEEKLY|01171|16371|/equities/insmed|R2000GROWTH|63.836737407468|42|6.3262543987305|1.4365|1|2|0.39055|76.55|-1.26357|6|0.084262120549874|36|30.44|-0.12982|0.09236|-0.09861825940343|-0.029481566468851|0.071798433033793|4.1191831467983|23.196970621745|0.579|0.404|0.46128|57|21|0.0073348310810811|0.16062875563063|770|1992-01-05|-0.69231|2002-09-15|1.50227|2024-06-02
2025-03-16 16:59:08|WEEKLY|01172|1155092|/equities/sitime-corporation|R2000GROWTH|-248.69887212905|6|31.276867700797|0.0714|-1|1|0.07144|167.03|0.59075|39|0.59074796658267|39|22.67|-0.04519|0.05327|0.013110960221574|0.43857584644985|10.331621927098|306.95046574991|925.37399356975|0.75|0.417|0.43442|12|7|0.013039061371841|0.14958306859206|341.76998901367|2021-12-12|-0.25534|2020-03-01|0.383|2021-08-08
2025-03-16 16:59:08|WEEKLY|01173|1141594|/equities/phreesia-inc|R2000GROWTH|21.91440658686|13|2.7616926966405|0.0115|1|1|0.01153|25.45|-0.32981|29|-0.16283186916196|23|31.44|0.00658|0.06709|-0.12317170648765|-0.15110985144026|47.81262455848|61.11806500844|106.04166984558|0.556|0.333|0.38223|9|6|0.0035535593220339|0.12402027118644|81.591598510742|2021-02-14|-0.27886|2020-03-15|0.31325|2023-11-05
2025-03-16 16:59:10|WEEKLY|01174|20745|/equities/drew-industries-inc|R2000GROWTH|-117.66140601514|1|8.4454696889656||1|0|0|89.79|-0.27243|21|-0.27242526334115|21|34.57|0.07614|0.16356|0.21409996472629|0.41317102949952|157.8218544058|1728.8812698512|3241.5163008591|0.617|0.4|0.26508|60|24|0.0039105785920926|0.085097651880424|163.33000183105|2021-11-28|-0.29801|2020-03-22|0.53968|1985-10-27
2025-03-16 16:59:11|WEEKLY|01175|15574|/equities/blackbaud|R2000GROWTH|-79.832395029127|13|5.0361288404643|0.1685|-1|1|0.16852|63.45|-0.09862|11|-0.098620218529741|11|38.04|0.00514|0.05675|0.1077451448395|0.10892617493598|332.64916088612|239.59761533901|742.97425112836|0.536|0.393|0.21933|28|13|0.0030046703806871|0.072615868152275|120.34999847412|2018-07-29|-0.20795|2018-10-14|0.25116|2009-04-05
2025-03-16 16:59:13|WEEKLY|01176|31051|/equities/m-a-com-holding|R2000GROWTH|-139.34715852769|2|12.37405335119||0|0|-0.06151|109.07|0.43895|83|0.43895050922183|83|42.31|0.01274|0.13488|0.057836337156117|0.20756917161236|102.81702024865|329.30951656008|501.47126296471|0.75|0.5|0.29398|16|8|0.0045800884955752|0.098640693215339|152.5|2025-01-26|-0.37988|2018-02-11|0.30512|2020-04-12
2025-03-16 16:59:14|WEEKLY|01177|1127881|/equities/pagerduty-inc|R2000GROWTH|-21.648068737734|42|1.5593561569016|0.0311|-1|1|0.0311|18.38|-0.27678|20|-0.27678232388802|20|33.5|-0.08508|-0.02218|-0.062546540416138|-0.12330166862834|49.57910963998|45.836618274448|46.531643444979|0.75|0.5|0.40129|8|7|0.00055019417475728|0.11901258899676|59.819999694824|2019-06-23|-0.20316|2020-03-15|0.31328|2022-03-20
2025-03-16 16:59:15|WEEKLY|01178|21052|/equities/brinks-comp|R2000GROWTH|-104.71887432479|18|5.9512921536741||0|0|0.06225|85.72|0.13059|50|0.13058846437657|50|32.74|-0.01226|0.05954|0.080390344825349|0.10068829520337|251.13041596601|252.00738272486|683.02788779228|0.435|0.326|0.19034|46|13|0.0024382862770847|0.065443269862114|115.91000366211|2024-10-06|-0.29068|2020-03-22|0.33937|2000-08-06
2025-03-16 16:59:16|WEEKLY|01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|-54.540751758215|45|3.7642421536999||0|0|0.10315|45.04|0.04768|21|0.04767811080086|21|29.93|0.01097|0.08503|0.2250985627204|0.23228989885915|246.72539207524|208.74435642391|241.63091411119|0.5|0.429|0.25238|14|4|0.0042768034557235|0.090365701943845|63.284999847412|2024-04-07|-0.43949|2020-03-15|0.46917|2020-04-12
2025-03-16 16:59:17|WEEKLY|01180|15492|/equities/atricure|R2000GROWTH|31.451028860813|20|3.4364954093385|0.0967|1|2|-0.00597|33.31|-0.1804|8|-0.18039604533872|8|43.65|0.17772|0.28474|0.32196475239936|0.42730889153463|723.02518411555|729.74173279035|236.57671558086|0.522|0.391|0.33076|23|9|0.0037989345063539|0.1033515542522|89.180000305176|2021-11-07|-0.53427|2008-11-09|1.27049|2009-05-10
2025-03-16 16:59:19|WEEKLY|01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|79.236868645698|87|6.1213467373014|0.4348|1|1|0.43479|83.39|-0.22606|10|-0.22605893287662|10|36.85|0.06232|0.122|-0.028412368734999|0.052980656975912|67.746045733231|105.45993128137|605.15240207242|0.538|0.308|0.20342|13|5|0.0042580884955752|0.066428212389381|101.37000274658|2024-12-01|-0.18007|2022-10-23|0.35163|2023-07-23
2025-03-16 16:59:19|WEEKLY|01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|68.659484059652|45|0.68350627983922|0.1135|1|2|0.03289|70.98|-0.14122|27|-0.14122386509636|27|30.11|-0.18094|0.02304|0.083555263583138|0.15781103400279|97.500047954779|123.96227474448|471.00202252367|0.556|0.444|0.35719|9|3|0.0077551428571429|0.10444552380952|79.915000915527|2022-09-18|-0.28973|2020-03-15|0.3317|2019-05-12
2025-03-16 16:59:20|WEEKLY|01183|16538|/equities/liveperson|R2000GROWTH|0.63977535573614|34|0.24381779172695||0|0|-0.33347|0.9798|0.66259|66|0.7220287767345|77|43.72|0.46092|0.59038|0.80992669081251|1.129991356347|16888.400233906|14073.469543259|10.313684061954|0.552|0.379|0.40206|29|10|0.0037629131437356|0.1465678170638|72.230003356934|2021-02-14|-0.55117|2023-03-19|0.85|2001-10-14
2025-03-16 16:59:22|WEEKLY|01184|21089|/equities/skyline-corp|R2000GROWTH|-110.1206785374|12|7.9671773490441|-0.0683|-1|1|-0.06832|94.45|0.0574|19|0.057397434455109|19|30.7|-0.05524|0.03146|0.041397567990431|0.13872324976835|35.330385813308|400.59071870662|917.88141203485|0.5|0.316|0.22984|76|26|0.0028049658703072|0.081748412969283|116.48999786377|2024-12-15|-0.37172|2011-12-18|0.4786|2018-01-07
2025-03-16 16:59:23|WEEKLY|01185|9240|/equities/southwestern-energy-company|R2000GROWTH|-7.2248977971606|10|0.38730400477503||0|0|-0.16557|7.11|-0.0528|53|-0.05279505428058|53|38.53|0.04745|0.13888|-0.010171962312232|0.085603562227857|16.19158223765|326.82706426691|1219.5540447988|0.533|0.367|0.24752|60|21|0.0030262386902197|0.083208276604912|52.819999694824|2010-01-17|-0.37005|2000-06-25|0.39837|2008-10-19
2025-03-16 16:59:27|WEEKLY|01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|-48.792696588644|33|3.5375660636055||0|0|0.16475|39.24|-0.17752|23|-0.17752100103749|23|45.8|0.02709|0.15463|-0.097639781431314|-0.097639781431314|63.145873844383|63.145873844383|60.387811097704|0.4|0.4|0.22336|10|1|0.00071112244897959|0.076129653061224|131.53999328613|2018-09-16|-0.36027|2020-03-22|0.2036|2021-11-07
2025-03-16 16:59:27|WEEKLY|01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|-163.69183694326|41|10.117009291961||0|0|0.26685|128.47|-0.00017|29|-0.00017116729565858|29|36|-0.03253|0.04178|-0.028309684890175|0.033798084169265|10.861110607433|107.70356316627|2805.0219074403|0.609|0.391|0.22412|64|27|0.0026730290102389|0.067628353242321|301.98999023438|2021-02-28|-0.3551|2009-03-01|0.31556|1980-06-22
2025-03-16 16:59:28|WEEKLY|01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|-98.661437649635|83|7.8754792674078||0|0|0.42618|78.39|-0.13352|24|-0.13351517545865|24|27.59|-0.00644|0.07609|0.053285552335499|0.11657768259886|73.965449582243|519.50586581105|1425.2727161754|0.585|0.427|0.19995|82|31|0.002614795221843|0.066830375426621|274.51000976562|2022-04-24|-0.55255|2022-11-06|0.34783|1993-04-04
2025-03-16 16:59:30|WEEKLY|01189|50936|/equities/cryoport-inc|R2000GROWTH|-9.0110347835236|43|1.2631193575624||0|0|0.41938|6.41|-0.3074|23|-0.30740274451202|23|35.75|0.02866|0.44373|0.45956762510524|0.83282740744966|7.8749705410439|182.99507356422|9.2396394196932|0.643|0.429|0.59449|28|14|0.012152943432407|0.20503427612656|768|2005-11-27|-0.62562|2015-07-26|5.8|2005-03-20
2025-03-16 16:59:30|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
2025-03-16 16:59:33|WEEKLY|01191|1057699|/equities/nebula-acquisition|R2000GROWTH|-6.4847465481869|50|0.65631551631662||0|0|0.21636|4.31|-0.02902|20|-0.16210734005543|27|17.83|0.02656|0.11176|0.30566839940363|0.53906573681409|336.7442800665|234.2186070526|42.842939990094|0.389|0.167|0.12366|18|3|-0.00036110810810811|0.086167324324324|44|2021-07-04|-0.25727|2023-02-26|0.30097|2020-06-14
2025-03-16 16:59:33|WEEKLY|01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|-31.505160338376|23|2.2472980519218|0.1493|-1|1|0.14929|24.56|-0.13042|43|-0.13042168145187|43|33.63|-0.0183|0.08163|0.041727621634042|0.098133016523113|79.489390847259|248.11249764183|767.49997187406|0.5|0.37|0.28955|46|19|0.0035237157425112|0.090228616953473|67.76000213623|2021-08-29|-0.41463|1995-10-22|0.48535|2020-04-12
2025-03-16 16:59:34|WEEKLY|01193|15676|/equities/cogent-communications|R2000GROWTH|68.364300931153|36|5.1071744701347|0.0545|1|1|0.05448|68.52|-0.20967|4|-0.043536226060223|29|33.4|-0.03603|0.09589|0.039221103120474|0.10880863393844|28.421655072204|59.914310965102|110.48048393635|0.657|0.343|0.34991|35|16|0.0061162790697674|0.1081853986711|92.959098815918|2020-04-26|-0.76717|2004-05-23|2.47335|2002-12-01
2025-03-16 16:59:35|WEEKLY|01194|44409|/equities/lgi-homes|R2000GROWTH|-98.571497642519|11|8.4054493080145|0.1729|-1|1|0.17288|71.86|-0.14395|20|-0.14394718076865|20|32.33|-0.04329|0.05129|0.14875193573044|0.23307543375581|259.92947030533|319.64951600193|551.07362592461|0.556|0.389|0.30136|18|5|0.0052373310810811|0.096707685810811|188|2021-05-16|-0.29965|2020-03-15|0.59174|2020-04-12
2025-03-16 16:59:36|WEEKLY|01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|-482.65167424494|5|52.381388973574||0|0|0.12804|341.13|1.06787|65|1.0678697029043|65|31.35|-0.02201|0.0698|0.07083283273696|0.13735522499251|135.31447718345|308.34404391127|2132.0625305176|0.587|0.37|0.25072|46|17|0.0041194052558783|0.084815594744122|553.08502197266|2025-01-26|-0.35456|1999-10-10|0.40465|2001-09-30
2025-03-16 16:59:38|WEEKLY|01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|-91.731988375469|19|6.8156112984074||0|0|0.34549|69.62|0.21261|62|0.21260831356985|62|51.75|0.59923|0.70292|1.6929389815983|1.6929389815983|1295.0573162668|1295.0573162668|377.34417272452|0.375|0.375|0.30108|8|3|0.0054010648148148|0.094415462962963|288.01611328125|2021-11-21|-0.2966|2024-12-22|0.35112|2020-03-29
2025-03-16 16:59:39|WEEKLY|01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|-62.403120298096|32|5.321039921346|0.2883|-1|1|0.28834|46.03|-0.23365|4|-0.23364929933866|4|32|-0.03346|0.1259|0.092895237206087|0.33544669950589|1.3119553723308|4357.5792120304|15343.332316743|0.556|0.361|0.31125|72|28|0.0060053019271949|0.10795069807281|113.97989654541|2021-11-28|-0.36538|2001-09-23|1.1|1988-03-13
2025-03-16 16:59:40|WEEKLY|01198|1077150|/equities/exp-world|R2000GROWTH|-12.880468376682|2|1.0934894906832|0.0232|-1|1|0.02319|9.69|-0.3224|32|-0.32240438226366|32|36|0.63371|0.90284|0.79600057451225|1.873754213998|673.66505529926|3564.8300096107|1937.9999160767|0.688|0.313|0.66294|16|10|0.012808821490468|0.15379145580589|90|2021-02-21|-0.57143|2014-04-13|0.66667|2014-04-20
2025-03-16 16:59:43|WEEKLY|01199|17485|/equities/vicor-corp|R2000GROWTH|39.869167447566|25|7.9198466946909|0.2689|1|1|0.26886|53.66|0.20865|50|-0.11155449258439|20|41.79|0.17321|0.3216|0.2751355170888|0.35316413272245|1679.7446063313|2355.4136747712|2048.0916866896|0.465|0.372|0.33639|43|15|0.0046866501922021|0.11406835255354|164.75999450684|2021-11-21|-0.47263|2000-02-06|0.62217|2023-07-30
2025-03-16 16:59:44|WEEKLY|01200|1052244|/equities/cargurus|R2000GROWTH|-40.204017279091|4|3.0341841393078|0.0119|-1|1|0.01188|30.78|0.46107|65|0.46106942140775|65|27.43|-0.16739|-0.05648|-0.16034601282195|-0.081099689543591|11.052128012898|43.666560787242|107.88643514142|0.714|0.5|0.30735|14|7|0.0026350645994832|0.10059834625323|57.25|2018-09-30|-0.24865|2020-02-16|0.34843|2022-02-27
2025-03-16 16:59:45|WEEKLY|01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|-63.071722663832|2|6.6089072748662|0.0598|-1|1|0.05979|40.26|0.18403|73|-0.058167501264713|18|37.57|0.1096|0.17242|0.20827530120232|0.42414301125062|3022.1746738829|15537.411932875|7063.1576889|0.567|0.333|0.21935|60|25|0.0032457073170732|0.070923512195122|181.89311218262|2018-12-02|-0.33683|2020-03-22|0.66112|2008-11-30
2025-03-16 16:59:47|WEEKLY|01202|39150|/equities/visteon|R2000GROWTH|-98.64399703867|76|6.6020903060866|0.3929|-1|1|0.39286|80.61|0.04068|62|0.040680375975218|62|33.95|-0.02054|0.08038|0.077511517841252|0.10699059386012|133.70855295377|143.11844963293|231.90450087109|0.6|0.45|0.23142|20|7|0.002564549071618|0.075050649867374|171.66000366211|2023-03-12|-0.2261|2019-04-28|0.36574|2012-08-12
2025-03-16 16:59:47|WEEKLY|01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|9.6335005201856|25|0.88841839299581|0.2605|1|2|0.21152|10.94|-0.15762|18|-0.15762006690055|18|39.12|0.34314|0.512|0.63562318321217|1.0064421746247|6509.5315808935|20877.254221756|904.13216822185|0.634|0.415|0.29332|41|18|0.0044636732186732|0.10676632063882|697.80999755859|2000-03-12|-0.36029|2008-11-16|0.50921|2001-04-15
2025-03-16 16:59:48|WEEKLY|01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|2.5506647746679|14|0.65225208007251||0|0|-0.34509|2.6|0.39385|56|-0.49541983947404|28|33.65|0.02365|0.18146|0.10297264287991|0.25044807103212|15.711950828184|374.36731056079|42.003229088823|0.579|0.386|0.39699|57|25|0.0046140704298291|0.13699259968928|97.279998779297|2014-01-05|-0.45455|2008-05-11|1.24523|2021-01-10
2025-03-16 16:59:50|WEEKLY|01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH|287.16771264269|14|12.362425660445|0.5962|1|2|0.5008|329.83|-0.18551|19|-0.20659101337301|9|33.29|-0.76213|0.33927|0.27601923207778|1.0460406811579|-209.26483477136|448.76588610802|1647.5023927602|0.714|0.429|0.30036|7|3|0.025035325203252|0.1242518699187|329.98999023438|2024-03-17|-0.26362|2019-07-14|3.80826|2019-11-24
2025-03-16 16:59:51|WEEKLY|01206|17540|/equities/wd-40-company|R2000GROWTH|-266.60671782102|11|13.152014744044||0|0|0.00067|238.58|-0.09332|13|0.16497720500906|52|35.33|-0.0259|0.02428|0.0090636654267189|0.06977542966506|71.215486864539|310.88749993918|4092.2813885629|0.561|0.364|0.16941|66|27|0.002336806148591|0.055555815542271|333.41500854492|2021-02-14|-0.18353|1987-10-18|0.45487|1983-05-15
2025-03-16 16:59:52|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
2025-03-16 16:59:53|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
2025-03-16 16:59:54|WEEKLY|01209|977671|/equities/ingevity-corp|R2000GROWTH|35.024534076644|18|4.4333701917011|-0.0439|1|1|-0.04394|43.95|-0.0517|20|-0.15460840409884|8|40.45|0.05851|0.12758|0.22609686497386|0.29554719757267|184.46236331716|194.51899537821|165.84905948279|0.455|0.364|0.27619|11|3|0.0030054761904762|0.082027597402597|120.41000366211|2019-02-24|-0.25562|2020-03-22|0.24814|2024-11-03
2025-03-16 16:59:55|WEEKLY|01210|1161253|/equities/inari-medical-inc|R2000GROWTH|67.832983670944|11|4.0473382677255|0.4386|1|1|0.43857|79.97|-0.22229|11|-0.22229269345732|11|47.6|-0.18416|-0.10671|-0.089185145868843|-0.089185145868843|81.18670232|81.18670232|188.12045254821|0.4|0.4|0.34928|5|2|0.0058254838709677|0.11577758064516|127.41999816895|2021-03-14|-0.24584|2021-08-15|0.59313|2025-01-12
2025-03-16 16:59:56|WEEKLY|01211|7926|/equities/terex-corp|R2000GROWTH|-51.137761604336|28|4.0933281456075||0|0|0.19072|40.31|-0.19008|32|-0.19008127848307|32|40.73|0.10129|0.2164|0.27544324723432|0.35458433019874|5328.6671304135|5874.2628872167|1060.7895231346|0.577|0.423|0.30907|52|22|0.0042351655011655|0.10993926806527|96.940002441406|2007-07-22|-0.37641|2008-10-26|1.125|1985-05-12
2025-03-16 16:59:57|WEEKLY|01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|94.362032176674|64|5.2461702022132|0.3025|1|1|0.30253|98.94|-0.23589|11|-0.23589063817014|11|34.27|0.02671|0.14493|0.25031954817566|0.34854142341453|218.72057929159|506.46701527207|11778.572086959|0.51|0.392|0.28345|51|19|0.0046977802319161|0.095358917725014|111.44999694824|2025-02-02|-0.49315|2000-04-16|0.38411|1993-05-09
2025-03-16 16:59:58|WEEKLY|01213|942484|/equities/boot-barn-holdin|R2000GROWTH|-145.45075358406|20|14.143584375434|0.1886|-1|1|0.18857|101.81|0.38396|37|0.38396201359456|37|37.29|0.30267|0.45329|0.35810485415466|0.35940858498078|896.90145460617|496.65252516218|573.57745103433|0.571|0.429|0.35692|14|6|0.0068092975970425|0.11525094269871|176.63999938965|2025-02-02|-0.3794|2020-03-22|0.49206|2020-04-12
2025-03-16 16:59:59|WEEKLY|01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|-282.61189942064|2|32.374569429464|-0.135|-1|1|-0.13502|220|-0.12975|43|-0.12975348830805|43|34.86|0.00147|0.11817|0.10376635668557|0.19328683731699|144.17124733668|259.75840983382|2046.511627907|0.455|0.364|0.27041|22|9|0.0060999869791667|0.088864166666667|281.79000854492|2025-01-26|-0.30724|2011-03-13|0.37333|2010-08-15
2025-03-16 17:00:00|WEEKLY|01215|100223|/equities/intracellular-th|R2000GROWTH|122.6466240231|68|2.8827913819478||0|0|1.0888|131.26|-0.1165|26|-0.11649543607023|26|39.85|-0.03538|0.09907|0.12569768951506|0.22275507869223|194.40287183659|234.41046693318|1312.5999450684|0.615|0.385|0.37118|13|5|0.010776957264957|0.12344791452991|131.39999389648|2025-03-16|-0.64057|2016-10-02|1.83159|2019-12-29
2025-03-16 17:00:02|WEEKLY|01216|101868|/equities/instld-buld|R2000GROWTH|-221.6439812997|13|17.797899303946||0|0|0.03831|171.21|-0.25351|10|0.53061511285597|26|35.38|0.06658|0.18452|0.2119474190404|0.38968475701128|282.57797158031|479.95106731146|1317.0000516451|0.438|0.313|0.26863|16|5|0.0065740657439446|0.087964671280277|281.04000854492|2024-08-04|-0.28791|2020-04-05|0.42241|2020-04-12
2025-03-16 17:00:03|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
2025-03-16 17:00:04|WEEKLY|01218|21153|/equities/cabot-corp|R2000GROWTH|-99.569665761107|13|5.8891507659298||0|0|0.09828|83.31|-0.12102|16|-0.12101608930493|16|28.44|-0.01245|0.04335|0.016600993914497|0.052837669954407|84.609534389109|332.53044778435|1746.5408363044|0.695|0.463|0.19351|82|40|0.0023633447098976|0.061273075938566|117.45999908447|2024-11-10|-0.39066|2000-10-08|0.20779|1986-03-30
2025-03-16 17:00:05|WEEKLY|01219|15302|/equities/aaon|R2000GROWTH|-113.56236088244|4|12.017209088706||0|0|0.20737|82.14|0.13411|26|0.13410564071703|26|38.67|0.02278|0.13545|0.21340147998364|0.37252039160671|473.99446441324|2768.3345812871|117342.85577135|0.565|0.413|0.23357|46|20|0.0061604377104377|0.098266161616162|144.06500244141|2024-11-17|-0.4|1991-12-22|0.66667|1991-12-29
2025-03-16 17:00:06|WEEKLY|01220|20913|/equities/badger-meter-inc|R2000GROWTH|192.70363067963|48|13.010345484935|0.2029|1|2|0.1206|198.1|0.48906|63|0.48906348048027|63|24.68|-0.03815|0.02375|0.014028835960635|0.085858151725073|52.371737364167|824.09115762437|34155.174448927|0.613|0.409|0.16887|93|35|0.0035847053800171|0.05773353970965|239.10539245605|2024-12-15|-0.31279|2008-10-19|0.37752|2008-11-30
2025-03-16 17:00:08|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
2025-03-16 17:00:09|WEEKLY|01222|8243|/equities/intl-game-tech|R2000GROWTH|-19.807345789283|73|1.0730111017441|0.3826|-1|1|0.38265|16.65|0.15306|50|0.15305686263893|50|34.23|-0.05621|0.02257|0.016713587059382|0.068142869531952|71.409798505844|144.98210103603|122.42646434934|0.682|0.455|0.30095|22|11|0.0021963151515151|0.082367078787879|33.990001678467|2023-07-30|-0.29173|2020-03-22|0.37665|2020-03-29
2025-03-16 17:00:10|WEEKLY|01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|-47.422067460349|6|3.7373561252922|0.1512|-1|1|0.15121|35.98|-0.03584|30|0.880813386333|61|29.16|-0.09783|-0.00257|0.0061798237726383|0.14526354458282|22.939407553532|432.6980865864|1117.3912802034|0.5|0.3|0.24077|50|19|0.0035443198906357|0.083588844839371|114.88990020752|2021-11-21|-0.31407|2008-11-09|0.37424|2016-11-13
2025-03-16 17:00:11|WEEKLY|01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|-49.27241057931|10|2.8742232882338|0.0292|-1|1|0.02922|39.54|0.0449|56|0.044899611239489|56|38.63|-0.00914|0.05972|0.07644885457235|0.10129042647552|149.51045384373|156.29187881937|120|0.5|0.375|0.20864|16|6|0.0013804944178628|0.06622663476874|61.259998321533|2014-01-26|-0.16188|2020-03-01|0.23645|2020-05-03
2025-03-16 17:00:12|WEEKLY|01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|189.13633717116|19|10.868935097989|0.0122|1|1|0.01223|211|-0.11488|22|0.22699530040883|81|34.02|-0.02993|0.03811|0.011385354178124|0.050382525751087|78.231181797287|167.8534193492|848.07076815633|0.622|0.4|0.20355|45|20|0.0024369012265978|0.064701910910265|232.60000610352|2025-02-16|-0.2595|1999-10-24|0.21687|2008-11-30
2025-03-16 17:00:14|WEEKLY|01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|-27.682686240202|13|1.6908062191982|-0.0166|-1|1|-0.0166|23.27|-0.04065|40|-0.040653864035623|40|38.7|0.15412|0.20569|0.00039180217535199|0.00039180217535199|95.56708025711|95.56708025711|231.31212213856|0.3|0.3|0.226|10|3|0.004250977443609|0.08756679197995|30.309999465942|2022-06-12|-0.20447|2020-03-15|0.30456|2020-11-15
2025-03-16 17:00:15|WEEKLY|01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|-115.10013538258|4|7.0430912101911||0|0|-0.11316|104.57|0.38585|64|0.38584635532648|64|32.66|-0.01533|0.06447|0.072542897330903|0.20059839106929|76.702378544025|450.04300726973|685.70491603163|0.62|0.36|0.29358|50|22|0.0037127261613692|0.093990275061125|124.90119934082|2024-11-17|-0.37327|1996-06-02|0.58811|1998-11-01
2025-03-16 17:00:15|WEEKLY|01228|945652|/equities/masonite-international-corp|R2000GROWTH|124.49485902948|23|2.7750468884489||0|0|0.30235|132.84|-0.10061|36|-0.10061072758411|36|22.86|-0.09272|0.03622|-0.019319095344806|0.0090235678597671|59.776518716551|100.58784790542|664.19998168945|0.552|0.379|0.16146|29|7|0.0045543357664234|0.061228700729927|132.88999938965|2024-05-19|-0.332|2020-03-22|0.43226|2020-04-12
2025-03-16 17:00:16|WEEKLY|01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|-3.6173602029225|74|0.59245338984797||0|0|0.90139|1.77|-0.33247|23|-0.33246555707065|23|30.83|-0.26458|-0.16717|-0.32671055422676|-0.14124978283556|6.5701588558527|56.198433460378|7.629310011722|0.667|0.5|0.44115|6|3|-0.0033500775193798|0.16704496124031|87.190002441406|2021-11-07|-0.46267|2024-06-23|0.35472|2021-04-18
2025-03-16 17:00:17|WEEKLY|01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|31.698290615901|6|3.4030884327184|-0.1886|1|1|-0.18861|33.34|-0.20093|16|-0.20092695686792|16|33.74|0.03162|0.23953|0.33270415293344|0.33831664176876|210.68702428852|164.31809972665|244.78708100385|0.435|0.391|0.32794|23|6|0.004050204865557|0.1003085659411|80.946502685547|2022-01-02|-0.38284|2012-07-15|0.38275|2018-11-11
2025-03-16 17:00:19|WEEKLY|01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|-200.12333279762|30|11.61131634327|-0.0375|-1|1|-0.03752|180.02|-0.10736|24|0.24977795161722|53|33.96|0.00133|0.05026|0.066189874871887|0.17705573464507|210.40511756325|1717.3045569254|16365.454579148|0.603|0.382|0.16609|68|29|0.002909503849444|0.053723130881095|220.64999389648|2023-05-07|-0.21148|2002-11-03|0.22758|1992-02-09
2025-03-16 17:00:20|WEEKLY|01232|41272|/equities/shutterstock|R2000GROWTH|-29.766646175614|43|3.2772155698906|0.4743|-1|1|0.47432|19.55|-0.19868|22|-0.19868456424176|22|37.88|0.11257|0.22634|0.26944500224434|0.37970869135652|395.21942648975|483.6688268158|94.216863793063|0.625|0.438|0.26081|16|7|0.00186375|0.089174475308642|128.36000061035|2021-10-31|-0.37011|2015-08-09|0.30312|2020-08-02
2025-03-16 17:00:21|WEEKLY|01233|39328|/equities/commvault-system|R2000GROWTH|136.89057024567|68|15.807970330348|1.1561|1|2|1.11634|159.17|-0.12388|7|0.36818685108245|77|33.22|-0.09751|0.01374|-0.043618773198051|0.01029039665355|55.07607220548|88.144277248241|936.29410687615|0.296|0.222|0.24258|27|4|0.003896898340249|0.07723117219917|190.10780334473|2025-02-23|-0.26921|2014-04-27|0.2963|2008-05-18
2025-03-16 17:00:22|WEEKLY|01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|-37.652094017474|10|3.1756980058247||0|0|0.22122|28.62|-0.12997|25|-0.12997162548091|25|41.17|0.29497|0.43723|0.59067108117769|0.76341651676199|359.8034132401|494.95613563719|148.5981334326|0.5|0.417|0.31335|12|3|0.0031541948310139|0.092979701789264|99.889999389648|2021-11-07|-0.23191|2020-04-05|0.54775|2020-03-29
2025-03-16 17:00:22|WEEKLY|01235|15927|/equities/dorman-products|R2000GROWTH|116.50111190862|60|7.7222465277496|0.5009|1|1|0.50088|127.59|0.10099|74|-0.14982795415387|39|55.23|0.27805|0.37525|0.84671962616445|1.2043527640135|6696.6602111152|5729.4004418065|6379.4998168945|0.419|0.29|0.26947|31|12|0.0040897233201581|0.084738514963298|146.60000610352|2024-11-10|-0.23283|2009-02-15|0.46313|2009-03-15
2025-03-16 17:00:24|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
2025-03-16 17:00:25|WEEKLY|01237|16116|/equities/amicus-therapeutics|R2000GROWTH|-10.767314906936|49|0.66493828959645|0.1667|-1|1|0.16667|8.9|-0.3592|11|0.049733724417812|68|36.67|-0.10451|0.1844|0.012218879920564|0.050441713564131|25.049943463809|39.081457441468|65.925923100224|0.542|0.417|0.41563|24|9|0.0040914870689655|0.1283450862069|25.389999389648|2020-12-27|-0.55032|2015-10-04|0.52857|2011-12-04
2025-03-16 17:00:26|WEEKLY|01238|1131264|/equities/kontoor-brands|R2000GROWTH|-82.450697559192|3|7.2593996187297||0|0|0.04121|62.36|-0.16708|32|-0.16707732685846|32|37.88|0.09662|0.17858|0.19840852689982|0.28550283404772|178.58685771911|144.76815936|152.84314160895|0.5|0.25|0.26466|8|3|0.0042650163934426|0.096615901639344|96.800003051758|2025-02-02|-0.3202|2020-04-05|0.56224|2020-06-07
2025-03-16 17:00:27|WEEKLY|01239|41209|/equities/evertec-inc|R2000GROWTH|31.360362614669|3|2.0463912232286|-0.027|1|1|-0.02705|36.33|-0.10545|23|-0.10545282163975|23|41.33|0.0098|0.05737|0.028121671239031|0.049422388887706|101.43774198578|106.37901688099|177.7397303416|0.6|0.4|0.1857|15|8|0.0017408360128617|0.059111977491961|51.060001373291|2021-12-12|-0.20518|2020-03-22|0.24359|2020-04-12
2025-03-16 17:00:28|WEEKLY|01240|16148|/equities/forward-air-corp|R2000GROWTH|-30.981290087194|3|4.0004301816524||0|0|0.11037|19.99|-0.15095|28|-0.15095025821871|28|37.02|-0.09501|0.01844|0.02841493760367|0.078671107926288|78.168885438068|175.68565539969|533.06666056315|0.5|0.386|0.27342|44|15|0.0028308583690987|0.085237608828939|125.70999908447|2022-01-09|-0.29627|2023-08-13|0.36253|2024-06-02
2025-03-16 17:00:30|WEEKLY|01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|-19.809475305227|4|2.0114918955656||0|0|0.11873|13.36|-0.13491|16|-0.13490874397363|16|37.76|0.02915|0.11269|0.10393702310742|0.19848149960774|592.8519667886|1951.554521806|2226.6665209664|0.597|0.387|0.22804|62|24|0.0029129052901024|0.076505447952218|44.740001678467|2021-05-16|-0.29857|2023-08-13|0.48428|2020-04-12
2025-03-16 17:00:31|WEEKLY|01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|-44.782528012778|33|4.312509248583||0|0|0.2176|32|0.36201|77|0.36200542520932|77|34.47|-0.09206|-0.0087|-7.2680413735698E-6|0.054177007971845|47.716899684282|127.32670948337|192.19219659553|0.563|0.406|0.28847|32|13|0.0027672246696035|0.097211506607929|63.625|2024-07-14|-0.2467|2022-10-30|0.38644|2018-11-04
2025-03-16 17:00:33|WEEKLY|01243|15369|/equities/allegiant-travel|R2000GROWTH|-85.41266472907|3|10.056721474631||0|0|0.26218|54.23|0.2518|19|0.25179720861418|19|33.96|0.00875|0.08569|0.08715063466064|0.18551358111098|203.22881489274|398.69600389152|226.80886611593|0.643|0.393|0.26449|28|15|0.0028423714585519|0.088645309548793|271.29000854492|2021-03-21|-0.39264|2020-03-22|0.40037|2008-07-20
2025-03-16 17:00:34|WEEKLY|01244|1162166|/equities/nikola-corp|R2000GROWTH|-1.6792763169808|81|0.51825877142292|0.9963|-1|1|0.99633|0.1298|-0.21186|7|-0.21186058738362|7|45|0.15705|0.45161|0.17547387112709|0.39025220169904|107.9799055275|203.29838748259|0.045210729358344|0.667|0.5|0.44437|6|3|-0.011427942857143|0.17507408571429|2819.6999511719|2020-06-14|-0.47105|2025-03-02|0.77926|2020-06-14
2025-03-16 17:00:35|WEEKLY|01245|1142294|/equities/health-catalyst|R2000GROWTH|-6.7496330660197|9|0.83571103949059|0.2459|-1|1|0.2459|4.14|-0.05572|17|-0.21186058738362|7|35.75|-0.06071|-0.00681|-0.055715651508894|0|94.428|100|10.809399344529|0.125|0|0.38367|8|2|-0.0042406462585034|0.1225237755102|59.5|2021-06-13|-0.32198|2022-08-07|0.39093|2022-11-13
2025-03-16 17:00:38|WEEKLY|01246|41321|/equities/ptc-therape|R2000GROWTH|38.650858230776|55|4.9497757036141|0.7058|1|1|0.70579|54.5|-0.17093|9|-0.17093136847705|9|29.37|-0.10195|0.0342|-0.28614786265158|-0.15732449975484|2.4748496398079|39.097898442349|311.42857142857|0.474|0.263|0.4202|19|7|0.0078477124183007|0.1329572875817|78.720001220703|2015-04-12|-0.72295|2016-02-28|1.26|2016-11-13
2025-03-16 17:00:39|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
2025-03-16 17:00:40|WEEKLY|01248|998046|/equities/r1-rcm-inc|R2000GROWTH|-14.310091736366|21|0.20883482184646|-0.3068|-1|1|-0.30685|14.31|-0.17281|18|-0.17281206653054|18|36.22|0.11862|0.22639|0.098676698538145|0.16451949679827|53.912383732264|75.420137703608|57.701616370343|0.611|0.444|0.27844|18|9|0.0020233630952381|0.092118095238095|31.280000686646|2021-02-21|-0.51177|2012-04-29|0.57216|2015-12-13
2025-03-16 17:00:41|WEEKLY|01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|-83.459154054251|10|7.2672176111827|0.2671|-1|1|0.26707|61.09|0.05445|16|0.054446868980941|16|37.93|0.05751|0.18426|0.23584220111144|0.3056427273566|316.43151263181|387.29011141659|479.13725609873|0.5|0.429|0.22729|14|4|0.0045587592592593|0.081105574074074|136.01499938965|2021-12-12|-0.24827|2020-03-15|0.21851|2020-04-12
2025-03-16 17:00:43|WEEKLY|01250|1056241|/equities/apollo-medical|R2000GROWTH|-42.279382750245|18|4.700064767853||0|0|0.28106|29.34|-0.00024|38|-0.00024493683507953|38|34.17|-0.11625|0.10786|-0.18907892131119|0.41888698283973|3.8922571395746|183.75788752|586.80000305176|0.333|0.111|0.43898|18|4|0.011953670886076|0.15121305379747|133.22999572754|2021-11-21|-0.52626|2013-01-06|1.27273|2012-12-09
2025-03-16 17:00:45|WEEKLY|01251|940825|/equities/caredx-inc|R2000GROWTH|-27.4454026366|18|3.0568006881318|0.1072|-1|1|0.10723|18.9|0.67725|27|0.67725107304447|27|38.5|0.8288|0.97103|1.1441533377315|2.1131739703929|414.42673706213|1872.6336378753|188.9999961853|0.786|0.429|0.51326|14|9|0.0066197482014389|0.15373482014388|99.830001831055|2021-01-24|-0.37924|2023-03-05|0.52572|2024-05-12
2025-03-16 17:00:45|WEEKLY|01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|34.107110421773|14|2.2797045912656||0|0|-0.1176|35.04|0.11024|36|0.11024174195347|36|44.47|0.01865|0.16104|0.220148285822|0.30498103222345|243.5230706305|342.43559112775|142.55492686854|0.467|0.4|0.25527|15|2|0.0029651323529412|0.09494844117647|101.75|2014-03-09|-0.25916|2018-11-11|0.35439|2013-08-04
2025-03-16 17:00:46|WEEKLY|01253|945066|/equities/shake-shack-inc|R2000GROWTH|-120.26717985892|2|11.367394252696||0|0|0.05366|87.48|0.15208|32|0.15208324636169|32|29.28|-0.01815|0.07603|0.069256511194222|0.16692060048815|159.75246751319|270.69833408868|190.58823627187|0.556|0.389|0.25897|18|4|0.0037738446969697|0.09801303030303|139.88999938965|2024-12-08|-0.25933|2020-03-15|0.34197|2020-04-12
2025-03-16 17:00:48|WEEKLY|01254|20752|/equities/federal-signal-corp|R2000GROWTH|-97.446973066241|3|6.2681583499612|0.0504|-1|1|0.05044|77.18|1.06756|135|1.0675596760415|135|30.82|-0.03818|0.03116|-0.0014132271410726|0.076088816620382|16.892233916611|286.96557816084|5674.9999627471|0.618|0.395|0.2026|76|35|0.0028470307167236|0.064498558020478|102.18000030518|2024-08-04|-0.36867|2009-03-08|0.32957|2012-03-18
2025-03-16 17:00:49|WEEKLY|01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|-58.477918250327|44|5.165636703593||0|0|0.25483|44.36|0.56025|21|0.56025090814357|21|30.74|-0.21751|-0.00119|-0.17454864326981|-0.031136981390488|-0.063552549755526|25.318383694874|45.469456458021|0.5|0.353|0.39245|34|11|0.0036270955882353|0.13026866727941|110.25|2024-01-14|-0.51786|2014-04-27|0.87197|2023-12-31
2025-03-16 17:00:51|WEEKLY|01256|1089332|/equities/cushman-wakefield|R2000GROWTH|-14.072638370739|10|1.065879456913|0.0941|-1|1|0.09407|10.69|0.27925|56|0.27924633927583|56|42|0.01408|0.06771|0.054719488398388|0.044569825390825|109.58813380003|103.60517825|57.628032453101|0.625|0.25|0.26029|8|5|0.0005643768115942|0.091330173913043|23.540000915527|2022-02-27|-0.24348|2020-03-22|0.30449|2020-04-12
2025-03-16 17:00:52|WEEKLY|01257|21166|/equities/kadant-inc|R2000GROWTH|332.85819271342|35|28.085302395669|0.0621|1|1|0.06214|352.46|-0.21794|11|0.35417492836825|68|52.68|0.1292|0.20083|0.19501535594007|0.38398550608724|524.46134300844|1218.2380294559|1834.7735984015|0.737|0.474|0.24737|19|11|0.0042799710144927|0.077623178743961|429.95001220703|2024-12-01|-0.2351|2009-03-08|0.25756|2009-11-08
2025-03-16 17:00:53|WEEKLY|01258|21050|/equities/ameresco-inc|R2000GROWTH|-20.382077400516|14|3.2873591398631|0.5784|-1|1|0.5784|10.54|-0.21054|29|-0.2105404512307|29|37.55|-0.0481|0.0698|0.037981454387028|0.19371371922486|38.348455962384|163.10014752242|104.77136702003|0.7|0.4|0.36229|20|11|0.002599057591623|0.10281104712042|101.86000061035|2021-11-14|-0.36865|2025-03-02|0.29834|2023-11-19
2025-03-16 17:00:54|WEEKLY|01259|15986|/equities/8x8-inc|R2000GROWTH|2.0687605175119|17|0.39485955203221|-0.2961|1|1|-0.29605|2.14|-0.65217|15|-0.433009957854|11|49.28|0.14746|0.38229|0.28288656611297|0.65972441791654|184.0690321694|3945.6595481562|30.835736127663|0.655|0.379|0.44222|29|13|0.0066116678200692|0.15649356401384|39.169998168945|2021-01-24|-0.45182|2000-04-16|1.73611|1998-12-06
2025-03-16 17:00:55|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
2025-03-16 17:00:56|WEEKLY|01261|39267|/equities/energizer-hldgs|R2000GROWTH|-35.343847752668|6|1.7521545890146||0|0|0.06696|29.96|-0.00895|23|-0.0089506451194368|23|34.63|-0.11626|0.00996|-0.089918514879955|-0.10013335223487|16.19430742867|22.135434620268|77.697090294257|0.583|0.417|0.20931|24|9|0.0013623803827751|0.05945543062201|144.94999694824|2015-05-10|-0.74289|2015-06-14|0.31608|2020-04-12
2025-03-16 17:00:57|WEEKLY|01262|1061933|/equities/cardlytics-inc|R2000GROWTH|-4.4600858850711|33|0.74169529025534|0.656|-1|1|0.65599|2.47|-0.39773|20|-0.39773236553696|20|33.8|0.00169|0.34493|0.43489843262577|0.52615766457105|282.14229734845|215.21337455173|18.474196333226|0.5|0.3|0.57648|10|4|0.0068023783783784|0.18551205405405|161.4700012207|2021-02-21|-0.55948|2023-11-12|0.8285|2024-03-17
2025-03-16 17:00:58|WEEKLY|01263|968968|/equities/editas-medicine|R2000GROWTH|-2.477210419604|48|0.53139064000243|0.7341|-1|1|0.73406|1.46|-0.47863|7|-0.47863248714736|7|23.78|-0.31764|-0.17018|-0.24919333947134|-0.32501894574623|4.4875893349907|5.7134379886367|8.2954545823995|0.5|0.389|0.5075|18|8|0.0004313052631579|0.15620922105263|99.949996948242|2021-01-10|-0.36063|2018-12-23|0.7953|2020-12-13
2025-03-16 17:00:59|WEEKLY|01264|1156642|/equities/schrodinger-inc|R2000GROWTH|16.369489974308|8|3.3731401022454|-0.0717|1|1|-0.07175|22.9|-0.04181|38|-0.34331671094402|19|28.78|-0.11039|-0.03293|-0.0070224368819357|-0.036110965890319|61.073903363059|76.517506338365|71.741853270036|0.778|0.444|0.49027|9|7|0.003893045112782|0.14389060150376|117|2021-02-28|-0.32143|2021-03-07|0.85874|2020-02-23
2025-03-16 17:01:00|WEEKLY|01265|955558|/equities/appfolio-inc|R2000GROWTH|209.9529576025|15|16.234701606962|-0.1759|1|1|-0.17589|216.74|-0.24887|18|0.71924238722009|92|37.92|0.13766|0.1957|0.30671022956652|0.69168030083242|487.6763640512|1068.971387706|1539.3466382641|0.692|0.385|0.2917|13|7|0.0069522879684418|0.08716449704142|274.55999755859|2024-07-28|-0.17229|2016-02-28|0.26077|2024-01-28
2025-03-16 17:01:02|WEEKLY|01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|17.780135937247|25|2.6743905074588|0.6856|1|2|0.45895|26.83|0.44205|119|1.9774165684599|99|74|0.49449|0.80436|1.2097337711768|1.9774165684599|429.3588511|297.742|269.91952772971|0.667|0.333|0.30506|3|1|0.0079716260162602|0.13498207317073|60.189998626709|2022-04-03|-0.23897|2021-03-28|0.32397|2024-09-29
2025-03-16 17:01:02|WEEKLY|01267|15446|/equities/gentherm|R2000GROWTH|-40.74595683199|24|3.084485508938||0|0|0.28746|30.39|-0.26096|31|-0.26095993411037|31|42.97|0.04801|0.25808|0.25940389561818|0.37575916876769|292.70607871099|331.99297836412|73.672725793088|0.579|0.395|0.36168|38|16|0.0053892572463768|0.12991797705314|98.995002746582|2022-01-16|-0.42857|2000-04-16|2.10857|1999-06-06
2025-03-16 17:01:03|WEEKLY|01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|-76.793228561042|2|5.7527422687603|0.0367|-1|1|0.03672|59.55|0.36227|90|0.36227409078357|90|40.57|0.0587|0.10991|0.020978928372017|-0.051153884714486|97.997159541716|72.39182284496|309.67239029968|0.5|0.286|0.25398|14|8|0.0031327065026362|0.070912056239016|82.889999389648|2025-02-09|-0.20449|2018-10-28|0.1872|2020-03-29
2025-03-16 17:01:04|WEEKLY|01269|1082075|/equities/domo-inc|R2000GROWTH|-9.4814859631599|10|0.92571481628895|-0.2485|-1|1|-0.24853|8.49|-0.28042|7|-0.28042324571606|7|42.63|0.20033|0.38226|0.23975761417641|0.41617228949559|187.71506598043|201.98633632317|31.098901129612|0.625|0.375|0.44659|8|5|0.0025013714285714|0.1451334|98.349998474121|2021-08-29|-0.36488|2019-09-08|0.41884|2020-12-20
2025-03-16 17:01:06|WEEKLY|01270|1166011|/equities/outset-medical-inc|R2000GROWTH|-1.2960634869953|104|0.2431378279335|0.9711|-1|1|0.97106|0.553|||-0.28042324571606|7|32.75|-0.02122|0.03368|0|0|100|100|0.92151306243028|0|0|0.42064|4|1|-0.0097336752136752|0.17696602564103|66.959999084473|2020-11-22|-0.73671|2024-08-11|0.40217|2023-11-19
2025-03-16 17:01:08|WEEKLY|01271|1073204|/equities/zuora-inc|R2000GROWTH|9.5228244401426|43|0.17239184057014|0.007|1|1|0.00704|10.02|-0.07416|32|-0.074157289404592|32|45|0.06215|0.11628|0.13161136997641|0.034214698873561|153.58529755521|107.86999406884|48.640778020455|0.571|0.429|0.34875|7|4|0.00065296918767507|0.10543162464986|37.779998779297|2018-06-24|-0.34473|2019-06-02|0.23747|2023-05-28
2025-03-16 17:01:08|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
2025-03-16 17:01:10|WEEKLY|01273|17405|/equities/techtarget|R2000GROWTH|-20.929198500897|14|2.4059161336506||0|0|0.38209|13.18|-0.28971|7|-0.28971030849188|7|50.94|0.23893|0.30749|0.3690088449678|0.42474535900427|1791.7707846394|583.96067006699|87.458530670723|0.722|0.444|0.32638|18|9|0.0022898817204301|0.10629803225806|111.44000244141|2021-11-21|-0.26591|2008-07-27|0.38866|2009-04-19
2025-03-16 17:01:11|WEEKLY|01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE|-0.070869533607787|144|0.022773177888311||0|0|0.99994|0.0007|-0.39794|26|-0.39793579825327|26|23.27|-0.20151|0.11192|0.037320524179316|0.1987256363142|3.3600202487233|206.15197300176|0.1749999911523|0.532|0.323|0.41433|62|19|0.015346116015132|0.1488885372005|31.959999084473|2021-03-07|-0.9322|2024-07-21|3|1990-09-23
2025-03-16 17:01:12|WEEKLY|01275|1061934|/equities/cactus-inc|R2000GROWTH|-60.041751558697|3|4.8989174151143|0.1435|-1|1|0.14351|45|0.06659|49|0.066585519808277|49|23|-0.18159|-0.10477|-0.17286947231727|-0.10842628928866|15.547987207979|54.248832726481|220.58823941901|0.563|0.313|0.31422|16|9|0.0047062702702703|0.10035508108108|70.01000213623|2024-11-17|-0.43242|2020-03-15|0.3726|2020-04-12
2025-03-16 17:01:14|WEEKLY|01276|17514|/equities/virtus-investment|R2000GROWTH|-211.8372227199|10|12.84407413824|0.1521|-1|1|0.15205|173.32|-0.15569|7|-0.15568591437707|7|29.86|0.04819|0.10421|-0.01494003764405|0.037041571578206|33.035839005874|78.512166239132|1650.6667364211|0.679|0.321|0.27755|28|20|0.0050897514792899|0.083114426035503|338.79998779297|2021-10-31|-0.22758|2016-03-13|0.301|2020-04-12
2025-03-16 17:01:14|WEEKLY|01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|-80.704759332033|8|5.8400983870108||0|0|0.07484|65.52|-0.20623|10|-0.20623180087571|10|36.65|-0.01196|0.0606|0.030818539203315|0.11699446237432|77.407666440075|364.3176471232|1103.0302358907|0.625|0.417|0.19804|48|21|0.0024635617214043|0.062556381653454|142.11000061035|2021-02-14|-0.42336|2021-04-25|0.29216|1999-11-21
2025-03-16 17:01:15|WEEKLY|01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|-99.788009275487|10|6.3260039056309|0.0942|-1|1|0.09419|77.7|0.37402|57|0.37402365602281|57|40.96|0.04755|0.11162|0.24921815957054|0.41643110203484|1150.1430243424|980.18943800626|716.78962965413|0.5|0.269|0.21852|26|9|0.0033508100558659|0.074035325884544|110.66999816895|2024-10-20|-0.28896|2020-03-22|0.3453|2020-04-12
2025-03-16 17:01:16|WEEKLY|01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|-2.5073320644827|78|0.39411069213454||0|0|0.86353|1.22|0.01706|58|0.017064803092292|58|48.07|0.54653|0.6709|0.62816552823105|0.95282255089577|3357.1918778531|2164.486405641|7.2619052619891|0.857|0.5|0.47092|14|10|0.0030167733333333|0.15520193333333|53.689998626709|2021-02-14|-0.51104|2024-04-21|0.84841|2018-11-04
2025-03-16 17:01:17|WEEKLY|01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|-39.758378354465|4|1.9377928865468||0|0|0.04903|33.17|1.04993|85|1.0499327797421|85|42.06|0.01972|0.11813|0.0032418526727386|0.072757126351467|58.246953317845|98.455066305154|157.2037799491|0.625|0.438|0.19213|16|9|0.0021044674556213|0.066352381656805|41.150001525879|2024-12-15|-0.52071|2016-08-14|0.32627|2020-04-12
2025-03-16 17:01:19|WEEKLY|01281|15434|/equities/venaxis|R2000GROWTH|-13.866871592475|1|2.0606071939314||0|0|0|7.82|-0.42514|18|-0.42514210831788|18|44.08|1.16577|1.47838|0.1066087957386|-0.014853200276807|21.546108453426|7.3148920917278|0.83547010380998|0.577|0.346|0.58189|26|13|0.0062256369982548|0.1863060034904|3638.3999023438|2007-11-04|-0.79817|2009-01-25|1.90283|2017-11-26
2025-03-16 17:01:20|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
2025-03-16 17:01:21|WEEKLY|01283|21079|/equities/medifast-inc|R2000GROWTH|-19.579025002246|78|1.7820924436823|0.8202|-1|1|0.82018|13.94|1.46821|66|1.4682073596288|66|35.11|0.49164|0.69134|1.0622429639606|2.0849590012321|-23.394071411148|15897.191444642|268.59343789389|0.568|0.318|0.43166|44|17|0.0080984278668311|0.13647695437731|336.98999023438|2021-05-30|-0.53659|1999-09-26|1.2|2001-10-21
2025-03-16 17:01:23|WEEKLY|01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|19.397996338454|9|2.2743880470669|0.0228|1|1|0.02281|22.87|0.64502|141|-0.023736750072796|10|34.67|0.1595|0.24716|0.48106756919764|0.6883056389226|349.54057605452|335.66709969123|325.3200591278|0.571|0.381|0.31346|21|10|0.0041615625|0.10335379076087|121.94999694824|2015-03-01|-0.44967|2024-08-11|0.33926|2011-05-01
2025-03-16 17:01:24|WEEKLY|01285|16956|/equities/progress-software|R2000GROWTH|-66.007201638366|8|3.5408377414615||0|0|-0.04208|55.23|-0.12909|10|-0.12908750103107|10|33.52|-0.06898|0.00765|-0.08317479345336|-0.0043545177342129|3.9476633983026|63.526014098502|1731.3479169765|0.538|0.327|0.23692|52|23|0.0031527828571429|0.077263862857143|70.555000305176|2024-12-01|-0.28694|1996-03-31|0.3773|1999-12-19
2025-03-16 17:01:26|WEEKLY|01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|6.6397892931302|10|1.3728428876022||0|0|-0.40909|7.15|0.46484|96|-0.0089878662247497|10|30.44|-0.2815|-0.01436|-0.075932405435335|0.33234311726625|-47.186460650029|165.86237067|50.998572481559|0.556|0.222|0.41634|9|3|0.0063948763250883|0.15480833922261|141.00999450684|2021-01-31|-0.37852|2023-07-23|1.85978|2020-03-01
2025-03-16 17:01:26|WEEKLY|01287|48422|/equities/xencor-inc|R2000GROWTH|-18.838049904968|9|1.8585165396218||0|0|0.3368|12.76|-0.18544|10|-0.1854361097583|10|36.25|-0.16559|-0.01467|0.0036606068611028|0.096572131607172|55.912927417827|111.29470367739|164.43298779027|0.688|0.375|0.30812|16|7|0.0033731802721088|0.10863979591837|58.345001220703|2021-02-28|-0.20813|2015-09-27|0.41269|2016-07-03
2025-03-16 17:01:27|WEEKLY|01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|98.534208857259|67|10.068612865858|1.158|1|1|1.15804|131.77|-0.14882|15|-0.1488236414994|15|26.89|0.08885|0.17537|0.18436311297457|0.42823549998064|74.593725877616|155.53751276119|712.27029336466|0.667|0.444|0.32208|9|6|0.0088241558441558|0.10403162337662|136.89999389648|2025-03-09|-0.23284|2020-11-15|0.22873|2019-08-18
2025-03-16 17:01:28|WEEKLY|01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|9.6490578134533|22|1.6203383162709|-0.1368|1|2|-0.19498|10.9|-0.03684|67|-0.036836650612999|67|40.3|-0.01096|0.05138|-0.058564836366591|-0.018794068896137|32.554422595366|70.105346400347|79.272724498402|0.556|0.37|0.19675|27|13|0.0011290982867448|0.070747448151488|98.099998474121|2011-05-01|-0.30774|2018-10-28|0.3427|2008-11-02
2025-03-16 17:01:29|WEEKLY|01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|5.1988866734648|16|0.87577669888719|-0.19|1|1|-0.18996|5.97|-0.31013|12|-0.31012661475017|12|32.14|-0.24954|-0.16759|-0.071323533258902|-0.47728806988119|42.694252738989|24.52832785|7.5569617597363|0.429|0.286|0.44353|7|4|-0.0054497083333333|0.14480970833333|162.5|2020-08-30|-0.37475|2022-11-06|0.72116|2020-08-30
2025-03-16 17:01:31|WEEKLY|01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|101.64769248798|17|5.7716030126316|0.1428|1|2|0.05491|118.34|-0.03169|38|-0.031691372925167|38|42.04|0.03312|0.10379|0.12717639158611|0.34868640368711|169.91217470329|399.17454027566|1113.2642997541|0.48|0.24|0.2592|25|10|0.0039502624179944|0.082244404873477|121.41999816895|2025-02-09|-0.32282|2020-03-15|0.3997|2020-04-12
2025-03-16 17:01:33|WEEKLY|01292|1056451|/equities/newmark-group|R2000GROWTH|-15.812707180975|11|1.2319783237146|0.0252|-1|1|0.02516|12.4|0.69149|61|0.69148940150152|61|46|0.28393|0.35534|0.23020171219215|0.15713922072901|186.05165880991|128.36549086851|88.888887369694|0.5|0.375|0.32233|8|4|0.0029851322751323|0.09832544973545|19.10000038147|2022-01-09|-0.44055|2020-04-05|0.50353|2020-06-07
2025-03-16 17:01:34|WEEKLY|01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|-37.135331230586|33|4.3532603837469||0|0|0.30441|25.25|0.13569|32|0.13569382118207|32|44.25|0.23555|0.35164|0.22243807973436|0.40556284140935|207.93584757829|926.08435136462|338.92618317383|0.583|0.417|0.35948|24|8|0.0046229798903108|0.11835569469835|65.330001831055|2021-04-11|-0.34137|2025-03-02|0.55147|2008-11-30
2025-03-16 17:01:35|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
2025-03-16 17:01:35|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
2025-03-16 17:01:37|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
2025-03-16 17:01:38|WEEKLY|01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|-49.029705075069|43|4.354901640827|0.3978|-1|1|0.39776|36.05|-0.0692|93|-0.069196036653364|93|37.13|0.07886|0.18524|0.14694160771848|0.21107946943729|3235.064998197|3303.4915579891|3604.9999237061|0.597|0.387|0.29138|62|26|0.0038050725255973|0.094371540102389|87.529998779297|2021-03-21|-0.3765|2008-10-19|0.53251|2009-03-15
2025-03-16 17:01:39|WEEKLY|01298|103921|/equities/trinseo-sa|R2000GROWTH|3.2661809765612|30|0.91839793934602|-0.0339|1|1|-0.03394|4.27|0.76822|75|0.8067226694333|43|40.92|0.15602|0.25212|0.20997682240414|0.34178104811926|256.12411458751|317.54659163478|21.138612968573|0.692|0.385|0.34014|13|7|0.00062891265597147|0.11390345811052|85.349998474121|2018-02-04|-0.25567|2024-03-24|0.5137|2024-08-25
2025-03-16 17:01:40|WEEKLY|01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|-2.0709924598189|166|0.26979773341572||0|0|0.91339|1.32|||0.8067226694333|43|29.5|-0.03819|0.25075|0|0|100|100|12.928501934576|0|0|0.29363|2|0|-0.0041360267857143|0.15401888392857|30.172700881958|2021-11-07|-0.37222|2023-11-19|0.4306|2022-02-27
2025-03-16 17:01:41|WEEKLY|01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|-149.00988824994|5|8.8499630551555||0|0|0.10762|124.21|0.28939|40|0.28939329667737|40|36.3|0.13216|0.21115|0.2883460860256|0.38284659490018|7725.6573830786|5871.8212273057|7179.7686540486|0.589|0.411|0.26498|56|23|0.00436323514973|0.095816720667648|172.88999938965|2025-01-26|-0.35304|1997-12-21|0.34092|2001-07-01
2025-03-16 17:01:43|WEEKLY|01301|942665|/equities/histogenics-corp|R2000GROWTH|-0.93674564664123|25|0.12523188294489|0.4732|-1|1|0.47324|0.5373|0.96025|39|0.96025448625569|39|51.2|0.40058|1.7691|1.8366329922576|2.4244120813481|412.04097126419|259.94278018572|0.081409089493029|0.7|0.5|0.51541|10|6|0.0097415298507463|0.21150597014925|748.20001220703|2015-01-11|-0.80426|2018-12-30|4.99659|2020-12-27
2025-03-16 17:01:44|WEEKLY|01302|16427|/equities/j---j-snack-foods|R2000GROWTH|-154.63663557236|10|10.005460020072||0|0|0.05522|133.97|-0.08203|35|-0.082033395738708|35|44.09|0.00596|0.08608|0.047903374861912|0.13669287995814|135.87599747089|640.10852582358|4651.7359686533|0.63|0.413|0.21157|46|22|0.0030151497299951|0.06682704958272|196.83999633789|2019-09-29|-0.29241|1992-06-21|0.39164|1986-06-01
2025-03-16 17:01:45|WEEKLY|01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|15.354851553682|11|1.621911279746|-0.0494|1|1|-0.04943|17.5|-0.35751|12|-0.35751126432256|12|29.05|0.07553|0.31842|0.31056941919854|0.59476439338722|-5.9266817646096|556.84005017745|264.75037286717|0.595|0.405|0.36021|37|15|0.0069356129032258|0.12848846082949|58.720001220703|2020-07-12|-0.66054|2009-09-06|1.34234|2012-12-02
2025-03-16 17:01:47|WEEKLY|01304|15947|/equities/dynavax-tech|R2000GROWTH|11.368898938472|19|0.91120034112717|0.0661|1|1|0.0661|13.87|-0.07967|34|-0.018723603190248|39|32.73|-0.09521|0.06356|-0.042511483741369|0.098688560740973|0.25491940362491|58.830305197714|15.411110983954|0.697|0.424|0.42309|33|17|0.0059336885245902|0.14324785063752|106.59999847412|2006-12-03|-0.76667|2008-10-26|2.84892|2008-12-21
2025-03-16 17:01:48|WEEKLY|01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|-12.019701823879|46|1.7928597005854||0|0|0.48435|9.39|-0.0761|26|-0.076103504296034|26|31.93|-0.00568|0.06301|-0.014754943891832|0.050037588688114|4.4942672932552|161.25227242713|2290.2440061532|0.639|0.403|0.2243|72|35|0.0030766296928328|0.071570656996587|49.159999847412|2021-06-13|-0.39256|2025-02-09|0.85185|2020-07-26
2025-03-16 17:01:50|WEEKLY|01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|-0.64709501997524|110|0.2148816732875|1|-1|1|0.99999|0.0001|-0.30523|10|-0.30523257494839|10|36.75|0.17092|0.38353|0.34610756738601|0.62476424715766|148.09066092269|495.94242957802|0.00056369785095942|0.625|0.417|0.37682|24|11|-0.002953965691221|0.16615572149344|107.69999694824|2007-11-11|-0.8|2024-10-20|0.68694|2008-11-30
2025-03-16 17:01:51|WEEKLY|01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|-62.730418700968|1|5.1426396432833||0|0|0|45.38|1.66196|70|1.6619552016414|70|45.75|0.03012|0.22676|0.061547073085697|0.19872751718446|23.639979925579|199.81128258311|3.9807018480803|0.563|0.313|0.53373|32|13|0.0053803551912568|0.16339896174863|1590|1997-09-28|-0.47927|2016-04-10|2.11111|2000-02-13
2025-03-16 17:01:52|WEEKLY|01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|-10.709348954718|61|1.9256163166498||0|0|0.78563|3.7|-0.5839|8|-0.58389584331342|8|26.36|-0.08101|0.0099|-0.056699880119704|-0.004988242944728|5.170554076121|28.232792009855|10.134210402035|0.694|0.417|0.33441|36|21|0.00081573835480674|0.10310277502478|197.39999389648|2021-01-31|-0.4774|2025-03-16|0.36089|2023-11-26
2025-03-16 17:01:53|WEEKLY|01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|-171.94295117474|10|12.495967855773|0.0275|-1|1|0.02752|134.26|1.53647|133|1.5364688000096|133|36.48|0.04958|0.17785|0.09629222177167|0.23527726807987|101.59215074|925.38962117078|13985.41640706|0.531|0.344|0.20753|64|24|0.0035063139931741|0.068484381399317|183.83000183105|2024-12-01|-0.32054|1989-06-04|0.33922|2000-03-05
2025-03-16 17:01:54|WEEKLY|01310|15680|/equities/codexis|R2000GROWTH|-4.6907417193083|3|0.67191388259423||0|0|0.08553|2.78|0.03222|62|0.032218861854102|62|48.44|0.15941|0.26264|0.25732403014834|0.23336664088808|187.77509032379|128.1403782246|19.800569650592|0.5|0.375|0.37031|16|7|0.00219712998713|0.13117158301158|42.009998321533|2021-11-14|-0.47063|2022-07-17|0.52145|2024-03-03
2025-03-16 17:01:57|WEEKLY|01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|-80.053593368631|11|4.0717405933613|-0.0483|-1|1|-0.04834|73.3|0.06553|55|0.065528729691912|55|38.9|-0.0018|0.05125|4.487252172625E-5|0.047953884352274|43.620216336137|154.11124567181|4496.9327157171|0.6|0.4|0.15849|60|31|0.0022907124573379|0.049698916382253|106.31999969482|2021-11-21|-0.19355|1984-04-22|0.26292|1988-12-04
2025-03-16 17:01:58|WEEKLY|01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|87.756805295745|13|11.579201839105|0.1137|1|1|0.11373|100.67|-0.0836|30|0.36511196531129|57|32.77|-0.01131|0.10879|0.20890744482187|0.50448568441426|218.68162102588|380.96951353147|390.34507404122|0.615|0.308|0.32796|13|7|0.0069551826484018|0.11772232876712|286.19000244141|2021-01-31|-0.33362|2021-01-31|0.62331|2020-08-09
2025-03-16 17:01:59|WEEKLY|01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|-128.54147114914|33|8.1013239706927||0|0|0.3186|106.21|-0.41546|16|196.16865394018|84|40.94|0.00893|11.16527|14.938703905314|28.05080434182|-3871.5499127486|21744.65656892|665.47618314921|0.722|0.389|0.41804|18|11|0.28293052015605|0.12532269180754|190.22999572754|2024-04-14|-0.593|2020-03-22|216.56576|2020-11-22
2025-03-16 17:02:00|WEEKLY|01314|13859|/equities/owens-illinois-inc|R2000GROWTH|-13.474187020298|80|0.96653347665906||0|0|0.37359|11.67|0.10058|35|0.10058467252569|35|36|0.04118|0.13234|0.015735642053823|0.044813164811246|38.037273622704|72.288035995915|108.5581402446|0.63|0.391|0.29885|46|19|0.0020914121037464|0.082484507204611|60.599998474121|2008-04-27|-0.36224|2000-11-19|0.5102|2000-12-24
2025-03-16 17:02:01|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
2025-03-16 17:02:03|WEEKLY|01316|958821|/equities/csw-industrials-inc|R2000GROWTH|-363.68777719319|7|23.640091787377||0|0|0.11764|291.01|1.33444|104|1.3344422452453|104|40.58|0.08694|0.14946|0.28093052156323|0.46669916996353|361.03329925724|543.06077842865|902.35661942829|0.583|0.417|0.19054|12|5|0.0052913387423935|0.062428478701826|436.5|2024-12-01|-0.15588|2024-09-08|0.20437|2020-11-08
2025-03-16 17:02:04|WEEKLY|01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|13.355670406534|34|0.14284403601216|0.4578|1|2|0.05928|13.58|0.15268|64|-0.19263605660449|13|36.41|0.12361|0.21085|0.11220461588986|0.29840011710019|110.60916213251|607.92716274076|90.775400328061|0.778|0.444|0.29741|27|15|0.0034275590551181|0.10530402559055|26.610000610352|2021-10-10|-0.60541|2020-03-22|0.82533|2020-04-12
2025-03-16 17:02:05|WEEKLY|01318|955547|/equities/glaukos-corp|R2000GROWTH|-137.02990371352|4|13.056634367724|0.1882|-1|1|0.1882|102.19|0.54492|62|0.54491890116873|62|42|0.1378|0.2055|0.21108839428188|0.30862840234725|246.01938677013|178.74406220636|364.96429443359|0.5|0.25|0.31813|12|6|0.0055017159763314|0.10312228796844|163.71000671387|2025-01-26|-0.36571|2020-03-22|0.55989|2018-09-02
2025-03-16 17:02:06|WEEKLY|01319|1054959|/equities/stitch-fix|R2000GROWTH|3.2297791497203|16|0.77583490527877||0|0|-0.19538|3.83|-0.67606|9|-0.1653319067416|16|33.36|-0.19286|0.05085|-0.064797168672947|0.25742780383024|23.213780919359|123.59775518929|25.280528185766|0.455|0.273|0.49165|11|4|0.003006335078534|0.1625222513089|113.75939941406|2021-01-31|-0.41791|2020-03-15|0.68898|2020-12-13
2025-03-16 17:02:07|WEEKLY|01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|-47.23502662252|3|5.1730230166634||0|0|-0.09633|34.37|-0.25887|33|-0.25886522584135|33|29.5|-0.09178|-0.02698|0.091056277056515|0.0024291092997399|123.99362865575|83.101771755647|103.33734415625|0.625|0.375|0.57679|8|5|0.0059942016806723|0.15832819327731|91.919998168945|2021-01-03|-0.39266|2022-05-08|0.41489|2022-08-07
2025-03-16 17:02:08|WEEKLY|01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|-0.38520352574698|164|0.10471784147955|0.9986|-1|1|0.99858|0.07|-0.42013|9|-0.42012983594944|9|34.25|-0.07881|0.11208|0.068665537856887|0.18682636317095|63.05293557279|131.94855307578|0.87500000372525|0.5|0.417|0.38499|12|6|0.0019970905923345|0.16300925087108|86.419998168945|2021-02-21|-0.78261|2024-02-18|1.85714|2024-04-21
2025-03-16 17:02:11|WEEKLY|01322|1163040|/equities/accolade-inc|R2000GROWTH|5.9832808352488|10|0.33057302312791|0.4528|1|2|0.02196|6.98|0.17212|39|-0.26695436145852|16|33.71|-0.18397|-0.06718|-0.14818519333886|-0.30833840069277|55.873525021848|47.6687754|23.501682962188|0.429|0.286|0.44283|7|2|0.0013208163265306|0.15112963265306|65.25|2020-12-13|-0.54125|2022-05-01|0.98547|2025-01-12
2025-03-16 17:02:11|WEEKLY|01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|-12.115391475385|168|1.9813974328117||0|0|0.96038|6.18|12.58787|62|12.5878743831|62|42.78|0.36897|0.68285|1.1370061281339|1.2953903504938|11872.493607251|9719.9166917189|0.095370367721275|0.417|0.361|0.43088|36|10|0.0038247744581136|0.15400453427065|234900|2000-10-08|-0.51802|2019-07-21|3.53515|2019-07-07
2025-03-16 17:02:12|WEEKLY|01324|15502|/equities/aerovironment|R2000GROWTH|-178.73368336467|15|17.757893488502|0.2074|-1|1|0.20743|129.45|-0.24722|7|-0.24722311419949|7|33.29|-0.06804|0.02792|-0.038958638201723|0.017159895040541|21.587314783698|76.987977536336|558.93781433987|0.679|0.393|0.28103|28|17|0.0037073890063425|0.085468794926004|236.59989929199|2024-11-17|-0.35274|2009-03-15|0.29131|2024-03-10
2025-03-16 17:02:13|WEEKLY|01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH|25.007895953019|34|0.8307013489938|0.8087|1|2|0.78044|27.49|0.59464|45|-0.20196940042118|33|28|-0.13342|-0.06697|-0.03481606475869|-0.1208059368712|59.021380478125|62.378162808998|76.787710494307|0.667|0.333|0.4043|9|6|0.0029215087719298|0.12346866666667|75.800003051758|2020-11-15|-0.47161|2023-10-15|0.30163|2023-11-05
2025-03-16 17:02:15|WEEKLY|01326|1054802|/equities/apellis-pharma|R2000GROWTH|-34.03530054084|45|3.0067667325058||0|0|0.41272|24.66|-0.31812|23|-0.31812276015082|23|24.21|-0.42781|-0.11621|-0.31655675763701|-0.23089802669767|6.0624699702481|23.760415325291|176.14285605294|0.429|0.357|0.40573|14|4|0.006611592689295|0.14028373368146|94.75|2023-06-18|-0.59302|2023-07-23|0.41379|2017-12-24
2025-03-16 17:02:16|WEEKLY|01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|-25.085894659847|20|1.5869649501941||0|0|0.1064|20.66|0.11367|47|0.11366943357488|47|26.33|-0.04976|0.03|-0.040948089647035|0.04338578197233|68.400518231028|123.02067834424|206.59999847412|0.467|0.333|0.14793|15|3|0.0029844685990338|0.064783309178744|31.030000686646|2024-07-28|-0.3068|2020-03-15|0.29134|2020-04-12
2025-03-16 17:02:18|WEEKLY|01328|1054803|/equities/bandwidth|R2000GROWTH|-20.235085025811|33|1.8411951116007|0.0237|-1|1|0.02367|14.85|0.54932|44|0.54931937805895|44|29.25|-0.05553|0.09257|0.12271727340835|0.19219433324435|153.67402962856|181.90365837118|70.080226555927|0.417|0.333|0.38768|12|3|0.00331|0.12430676240209|198.60499572754|2020-10-18|-0.40977|2023-02-26|0.7213|2024-03-03
2025-03-16 17:02:19|WEEKLY|01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|38.964171167634|10|6.4828212515408|0.1893|1|1|0.1893|51.14|0.73783|94|0.73782747932698|94|55.6|-0.00442|0.17843|0.73782747932698|0.73782747932698|173.783|173.783|225.9832138143|0.2|0.2|0.42788|5|1|0.0075452264808362|0.15169644599303|96.480003356934|2021-02-14|-0.50632|2022-05-29|0.46667|2023-12-03
2025-03-16 17:02:19|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
2025-03-16 17:02:21|WEEKLY|01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|-199.54752229098|2|19.38767694548||0|0|-0.10365|155.57|0.37976|66|0.37976270144536|66|31.21|-0.00575|0.09201|0.12937077873143|0.28566957276393|1022.9920438096|15543.556935732|12857.02499336|0.676|0.397|0.29304|68|30|0.0049078991992464|0.098130772491757|207.19999694824|2024-10-27|-0.3686|2008-02-17|0.57384|2020-03-29
2025-03-16 17:02:22|WEEKLY|01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|1.0141762699489|24|0.28733768556229|-0.2038|1|2|-0.32099|1.1|0.83603|140|0.062883329062568|60|67.4|0.10341|0.16764|0.44945785957158|0.062883329062568|195.14795664|106.288|7.4508539938747|0.4|0.2|0.44128|5|1|-0.0031050555555556|0.13232822222222|23.206174850464|2018-08-05|-0.26053|2024-07-21|0.43363|2024-10-06
2025-03-16 17:02:23|WEEKLY|01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|-13.234974925665|45|1.4924925520861||0|0|0.62907|8.55|0.45289|59|0.45288764658508|59|38.31|-0.03055|0.03571|-0.03133374699562|0.0066148343522003|62.218758913673|91.956810701831|66.48522876356|0.625|0.313|0.24542|16|8|0.0015847945205479|0.084046529680365|32.810001373291|2021-05-02|-0.55236|2020-03-22|0.56432|2020-04-12
2025-03-16 17:02:24|WEEKLY|01334|20442|/equities/brinker-international-inc|R2000GROWTH|-193.09796255295|2|17.268488941803|0.0139|-1|1|0.01386|139.41|0.9249|24|0.92489712442721|24|33.56|0.03202|0.1015|0.095805675284903|0.19582047124927|585.04517094972|3037.8628577659|15842.045956536|0.563|0.375|0.21691|64|23|0.0041126570497906|0.073789292694276|192.21499633789|2025-02-09|-0.45746|2020-03-22|0.66416|2008-11-30
2025-03-16 17:02:25|WEEKLY|01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|-66.693961682766|2|5.423387389332|-0.027|-1|1|-0.02698|53.67|0.66486|63|0.66486139973507|63|38.83|-6.0E-5|0.0485|0.23782794876485|0.66486139973507|165.1632354661|166.486|214.67999267578|0.5|0.167|0.27831|6|4|0.0048696581196581|0.092418461538461|70.379997253418|2024-11-17|-0.19564|2023-03-12|0.1632|2021-07-25
2025-03-16 17:02:27|WEEKLY|01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|1133.5802170828|119|96.902858686459|1.4955|1|1|1.49554|1318.47|-0.10699|41|0.76898852373606|80|40.45|0.07613|0.13543|0.15409097272282|0.23316997470176|5413.1919466913|6686.1459345387|21095.51953125|0.636|0.418|0.16664|55|26|0.0032423858301323|0.057027375160051|1460.9200439453|2025-02-16|-0.28245|2020-03-01|0.25618|2008-08-17
2025-03-16 17:02:28|WEEKLY|01337|1163891|/equities/longview-acquisition|R2000GROWTH|2.4181660001527|28|0.79405816066589|1.0236|1|2|0.63415|2.68|0.55435|96|-0.31779423388188|13|43.2|0.15197|0.33215|0.35193617356782|0.13079270791839|266.59055664562|107.74688298|26.482214397863|0.8|0.4|0.43938|5|2|0.0023648559670782|0.17618835390946|29.129999160767|2021-02-21|-0.35491|2022-08-21|0.51613|2022-08-07
2025-03-16 17:02:29|WEEKLY|01338|17377|/equities/tree.com|R2000GROWTH|-56.918607846609|15|6.7211269066358||0|0|-0.25727|49.26|1.10077|53|1.1007749609301|53|42.55|0.32094|0.52306|0.93129109329336|1.0228282779781|6272.6181722174|4860.4977584539|502.14063419436|0.4|0.35|0.38031|20|3|0.0059150057803468|0.1195027283237|434.94000244141|2019-07-14|-0.46782|2008-10-12|0.52273|2023-11-05
2025-03-16 17:02:30|WEEKLY|01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|43.66838143619|54|4.1649665472375||0|0|0.25142|46.19|-0.27496|24|0.45064093637122|47|39.93|-0.02749|0.03774|0.0072845049695258|0.12090269251419|34.186510576583|300.63548894826|1286.6295189702|0.61|0.366|0.24947|41|18|0.0030852662721894|0.080948035502959|67.139999389648|2017-05-07|-0.32624|2020-03-22|0.38042|2009-03-15
2025-03-16 17:02:31|WEEKLY|01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|-3.2364347950445|55|0.59297825150445||0|0|0.83563|1.49|-0.18553|11|-0.18553463727088|11|30.58|-0.14524|-0.07709|-0.12536551974177|-0.1146949987573|9.2081620685352|25.518423145254|12.724167418299|0.667|0.417|0.2958|24|13|-0.00033001269035533|0.09745|19.940000534058|2017-06-25|-0.39847|2024-03-03|0.30747|2010-06-20
2025-03-16 17:02:33|WEEKLY|01341|15324|/equities/axcelis-tech|R2000GROWTH|-80.637493852472|33|7.3677625905561||0|0|0.45011|58.47|-0.42586|15|1.0891598429324|102|34.83|-0.08968|0.10998|0.18985594507113|0.37230033647773|486.74305238567|1747.4979251338|232.13435706797|0.583|0.333|0.39346|36|16|0.0063871384136858|0.12779551321928|201|2023-08-06|-0.59906|2008-09-21|3.45045|2011-04-24
2025-03-16 17:02:34|WEEKLY|01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|-34.980032059476|1|2.9831772158296||1|0|0|25.34|-0.27662|7|-0.27662001040194|7|34.08|-0.02578|0.00819|-0.00041454262110201|0.01016247090748|63.318249899431|78.957230946218|140.77777862549|0.731|0.385|0.20242|26|15|0.0014120767494357|0.062093724604966|54.150001525879|2022-01-02|-0.25507|2008-11-23|0.28611|2008-03-30
2025-03-16 17:02:35|WEEKLY|01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|-60.443639609872|1|4.246213228722||0|0|0|47.69|0.01464|20|-0.18158976598704|7|31.05|0.03007|0.07728|-0.05817577748803|0.018356893801979|35.036930750268|87.392514142368|142.27326364986|0.6|0.3|0.2393|20|9|0.0027782930756844|0.088152109500805|76.569999694824|2022-04-24|-0.41185|2020-03-15|0.4|2020-03-29
2025-03-16 17:02:36|WEEKLY|01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|-5.5506169282135|75|1.768555643914||0|0|0.99824|0.27|0.63956|100|0.033439955057488|42|33.71|-0.08737|0.03445|-0.13332766077596|-0.063711781572887|-10.643498179339|55.843178040476|0.06437768589846|0.571|0.357|0.41081|14|6|-0.0035459706959707|0.14666179487179|2957.5080566406|2018-05-20|-0.71264|2024-08-11|1.088|2024-08-04
2025-03-16 17:02:37|WEEKLY|01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE|-39.124139646859|92|2.3991833730752|0.0894|-1|1|0.08938|35.76|-0.19016|39|-0.190155153277|39|28.98|-0.0055|0.09134|0.10562504306689|0.1910784695897|143.46499861608|461.7141812142|27.507691016564|0.64|0.4|0.32937|50|23|0.003725012987013|0.11723982467532|289.29998779297|2008-06-22|-0.49795|2008-11-30|1.27068|2008-12-14
2025-03-16 17:02:39|WEEKLY|01346|1161147|/equities/selectquote-inc|R2000GROWTH|3.4167094422836|12|0.83264610182548|-0.0109|1|1|-0.01087|3.64|0.16092|30|0.16091952290524|30|34.29|-0.15625|0.04808|0.0081815094640034|-0.075346723599318|51.541568946577|75.335127396487|13.735849452469|0.714|0.429|0.63587|7|4|0.0044902788844622|0.19052418326693|33|2021-04-18|-0.55438|2022-02-13|1.30625|2023-02-12
2025-03-16 17:02:40|WEEKLY|01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|-5.8086800527767|50|0.83010405159578||0|0|0.46957|3.66|-0.35319|15|-0.35319034112918|15|48.5|-0.12221|-0.05447|-0.26543067873147|-0.45701572088167|31.74974891921|28.40530796|8.3219648111087|0.75|0.5|0.56366|4|2|-0.0051646502057613|0.16076567901235|64.370002746582|2021-01-24|-0.2695|2023-04-23|0.37191|2021-01-24
2025-03-16 17:02:41|WEEKLY|01348|16864|/equities/patrick-industries|R2000GROWTH|-101.76201774687|20|6.5451825623175|-0.1104|-1|1|-0.11039|85.7|0.13572|78|0.53419788041673|56|39.9|0.13413|0.27541|0.36414619490432|0.59786309279503|2346.8381380643|16561.463113039|61214.283273839|0.586|0.379|0.32388|58|20|0.0061143891984569|0.1034174067724|98.900047302246|2024-10-06|-0.68944|2008-10-12|1|2009-06-28
2025-03-16 17:02:42|WEEKLY|01349|17403|/equities/teletech-holdings|R2000GROWTH|-5.108947541494|175|0.57153427188957|0.9608|-1|1|0.96075|3.43|1.12052|76|1.1205162453637|76|34.71|0.07108|0.17968|0.10441301884709|0.17615181051155|192.16897551697|283.54781221674|18.54054090139|0.579|0.368|0.2941|38|15|0.0015372806430007|0.099408392498325|113.37000274658|2021-09-05|-0.37724|2001-03-18|0.43704|2024-10-06
2025-03-16 17:02:43|WEEKLY|01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|11.268474993931|39|0.4063417322681||0|0|0.36952|12.49|0.31634|47|-0.32111957193078|47|42.43|0.0665|0.85677|0.48549672089038|0.75164538529993|-1861.0734740211|715.08709684622|71.371427263533|0.486|0.378|0.54249|37|11|0.011173327114428|0.17572580223881|83.125|2000-03-12|-0.80891|2012-09-30|5.7818|2012-05-06
2025-03-16 17:02:45|WEEKLY|01351|942357|/equities/om-asset-management-plc|R2000GROWTH|-29.017007435479|10|1.6690027200906||0|0|-0.02246|24.58|0.2086|51|0.20859698328525|51|38.21|0.13224|0.21162|0.26899185314003|0.41966157060647|404.38615310182|310.20256077213|177.21701605274|0.643|0.357|0.22419|14|5|0.00253125|0.071614007352941|31.520000457764|2024-12-01|-0.35521|2020-03-22|0.34735|2020-03-29
2025-03-16 17:02:46|WEEKLY|01352|15782|/equities/corcept-therapeutics|R2000GROWTH|52.123281114723|42|6.6243579972364|0.8565|1|1|0.85648|56.01|-0.23029|2|-0.23028838259715|2|36.21|0.0451|0.19369|0.21650641864054|0.29372268972255|507.68791165624|434.7220114656|466.74998601278|0.586|0.379|0.34256|29|13|0.0058336663611366|0.13117648945921|75|2025-02-23|-0.5662|2006-08-27|0.62424|2009-10-25
2025-03-16 17:02:47|WEEKLY|01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|12.140174698188|15|1.3817826296697|0.2355|1|2|0.15422|14.37|-0.13809|11|-0.13808974306213|11|32.59|0.11586|0.26863|-0.038404936202233|0.0016012456054952|24.851854924929|60.648882099822|102.64285632542|0.519|0.296|0.31259|27|13|0.0052823713646532|0.10936639821029|35.270000457764|2018-01-21|-0.51485|2008-10-26|2.06849|2009-05-10
2025-03-16 17:02:48|WEEKLY|01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|-83.911359439974|10|3.9876464847179||0|0|-0.11829|79.22|-0.09156|35|-0.091562025027896|35|44.9|-0.02668|0.01783|0.042751952811068|0.12711926102258|119.95955693187|450.02396083533|4236.3636908395|0.442|0.327|0.14643|52|15|0.0021503796928328|0.049529338737201|103.76999664307|2022-01-02|-0.16018|1987-10-18|0.17031|2008-11-02
2025-03-16 17:02:49|WEEKLY|01355|1165970|/equities/jfrog-ltd|R2000GROWTH|30.752017975897|5|3.0986263768521|-0.1086|1|2|-0.15628|33.58|-0.20826|38|0.14172788266835|24|32.86|-0.10279|-0.06869|-0.21184370227348|-0.10444863064893|20.710013635458|67.255835791209|51.836990527679|0.857|0.429|0.30752|7|5|6.0427350427347E-5|0.11157166666667|95.199996948242|2020-11-01|-0.26759|2021-05-09|0.24791|2023-11-05
2025-03-16 17:02:51|WEEKLY|01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|-0.016711611502378|127|0.005178483442543|0.9995|-1|1|0.99948|0.0007|-0.51273|14|-0.5127272605896|14|29|-0.40415|0.14196|-0.056650225054836|0.026679556473099|1.2961754069396|19.456013156476|0.00139999995008|0.542|0.417|0.67822|24|8|0.10401751824818|0.31426709245742|750|2007-02-18|-0.98519|2024-05-19|51.5|2024-05-26
2025-03-16 17:02:52|WEEKLY|01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|-11.907579910861|6|0.98177385690989||0|0|0.06557|9.12|-0.27811|20|-0.27810651638867|20|33.96|-0.04832|0.02963|0.067300479473497|0.17910847719088|52.488839604752|100.90187346119|116.03053092419|0.464|0.286|0.27438|28|9|0.0020969456066946|0.087721276150627|35.270000457764|2015-04-05|-0.2966|2008-10-26|0.37224|2008-11-30
2025-03-16 17:02:53|WEEKLY|01358|34151|/equities/novagold-resources-inc|R2000GROWTH|-3.9551472003697|13|0.35672470694466|-0.006|-1|1|-0.00597|3.37|-0.04011|31|-0.0401146431294|31|8.15|-0.01491|0.04712|0.033355087777158|0.10947055356386|109.70832561537|6269.3688760995|687.75506529993|0.567|0.367|0.13247|150|12|0.0057143562753037|0.10563658299595|19.770000457764|2007-11-11|-0.66667|2008-11-30|0.68293|2008-12-14
2025-03-16 17:02:54|WEEKLY|01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|-4.0800152920319|44|0.64917174652661||0|0|0.64261|2.03|1.11196|22|1.1119639402456|22|47.25|0.00187|0.33972|1.1119639402456|1.1119639402456|211.196|211.196|7.9639073739416|0.25|0.25|0.52534|4|0|0.0018896551724138|0.1836886637931|51.209999084473|2021-09-26|-0.54828|2022-04-10|2.80769|2023-12-17
2025-03-16 17:02:54|WEEKLY|01360|1153166|/equities/brp-group-inc|R2000GROWTH|-49.580141416786|14|4.0666823130885||0|0|0.02417|39.97|0.66166|51|0.66166327457797|51|44.67|0.09268|0.19032|0.077115747391868|0.17488411552032|100.79882099087|114.3388246|247.49227346632|0.5|0.333|0.36013|6|3|0.0056553380782918|0.11132882562278|55.819999694824|2024-10-20|-0.20992|2020-04-05|0.26763|2021-08-15
2025-03-16 17:02:56|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
2025-03-16 17:02:57|WEEKLY|01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|-34.33125052097|3|3.7454167513137|0.16|-1|1|0.16002|22.31|0.26846|29|0.26846415360089|29|49.83|0.50641|0.6223|0.80287708935388|0.80287708935388|358.9067364765|358.9067364765|65.617645488066|0.5|0.5|0.43824|6|3|0.003034219269103|0.14060528239203|89.599998474121|2021-11-21|-0.32166|2020-03-15|0.39901|2024-03-03
2025-03-16 17:02:58|WEEKLY|01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|0.98014911676208|10|0.79042675027|-0.1995|1|1|-0.19945|2.93|-0.00196|26|-0.0019607357317002|26|41|0.09472|0.16983|-0.14509623059442|-0.14509623059442|71.03749308|71.03749308|7.4897754262695|0.4|0.4|0.68674|5|2|-0.0025367289719626|0.19283336448598|44.599998474121|2021-02-14|-0.27586|2024-05-12|1.14035|2025-01-12
2025-03-16 17:02:59|WEEKLY|01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|-31.068854687893|9|2.3329513464647||0|0|0.15417|24.25|0.63083|46|0.63083050060958|46|42.05|0.04057|0.09529|0.062577080914247|0.16827715162656|125.17132166539|256.31444334535|127.63157894737|0.545|0.364|0.24087|22|9|0.002169142550911|0.080518285101822|45.680000305176|2015-04-12|-0.37659|2020-03-15|0.51387|2020-11-15
2025-03-16 17:03:00|WEEKLY|01365|52660|/equities/optimizerx-corp|R2000GROWTH|-8.0411221675949|49|1.3174266723656||0|0|0.27788|7.77|-0.03641|16|-0.03641011931318|16|34.54|-0.25246|0.13892|-0.056973899333623|0.38821586885172|2.4735549493167|187.19441062569|4.6619904562878|0.75|0.429|0.58141|28|15|0.013948433497537|0.18807160591133|2000|2006-12-24|-0.7381|2009-06-07|2.75|2008-04-20
2025-03-16 17:03:02|WEEKLY|01366|16382|/equities/inter-parfums-inc|R2000GROWTH|117.13730882146|34|9.4055755503002|-0.078|1|1|-0.07798|127.22|0.408|48|0.40799907054844|48|42.18|0.11193|0.20419|0.1994801749012|0.3494849467179|1548.3096837787|4057.6800918822|23130.908811506|0.644|0.422|0.26196|45|22|0.0049087933713102|0.089987959606422|161.16999816895|2023-04-23|-0.3269|2008-11-23|0.68182|1990-09-02
2025-03-16 17:03:03|WEEKLY|01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|-180.42297923555|1|12.629327734278||1|0|0|138.83|0.80696|86|0.80695554022311|86|41.17|0.09461|0.13705|0.11234654316288|0.20118510942947|185.29308657254|210.89922683381|504.83637029475|0.667|0.417|0.22246|12|7|0.0045781174089069|0.068156558704454|190.27499389648|2025-02-09|-0.27734|2020-03-22|0.43216|2020-03-29
2025-03-16 17:03:05|WEEKLY|01368|16984|/equities/pain-therapeutics|R2000GROWTH|-8.0487424380738|16|1.7979141555613||0|0|0.27344|2.79|-0.82076|17|-0.82075592993901|17|33.47|-0.29553|0.37606|0.1780268789868|0.42280408813889|-16.489092287788|3.1995157915248|12.7542855399|0.5|0.395|0.48626|38|10|0.011342587412587|0.15480658896659|146.16000366211|2021-08-01|-0.85498|2024-12-01|5.56701|2012-03-04
2025-03-16 17:03:06|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
2025-03-16 17:03:06|WEEKLY|01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH|40.263753588806|35|1.4704158518678|0.5864|1|2|0.09073|44.96|0.52678|28|0.52677816613756|28|35|-0.24219|0.03245|-0.094570734672984|0.27600097975629|25.716073698596|156.52853916|401.42857009051|0.6|0.4|0.34556|5|2|0.011406363636364|0.11981684210526|46.160800933838|2021-11-14|-0.26659|2021-03-28|0.78472|2021-07-04
2025-03-16 17:03:09|WEEKLY|01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|3.2080684332813|19|1.1193294576179|1.4338|1|2|0.64088|5.94|0.90904|28|0.90903848551013|28|19.15|-0.07857|0.09758|0.15728275713641|0.30439183458506|160.71693234491|251.43136534077|59.25187314961|0.615|0.308|0.39292|13|6|0.0089312734082397|0.18959565543071|27.5|2021-11-21|-0.35443|2022-11-13|0.72656|2024-11-03
2025-03-16 17:03:10|WEEKLY|01372|15819|/equities/corvel-corp|R2000GROWTH|102.2903143063|135|7.6270134424603|0.8658|1|1|0.86582|106.65|1.10716|83|1.1071570850608|83|37.79|0.04334|0.10661|0.095532743431268|0.23671979581567|260.92720133814|1604.2573516293|31367.647177672|0.698|0.419|0.24453|43|25|0.0045733200682206|0.076978646958499|128.61000061035|2025-02-09|-0.26087|2008-12-07|0.3|1992-11-01
2025-03-16 17:03:11|WEEKLY|01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|-23.225962189646|1|2.2206538610364||1|0|0|16.65|-0.31622|25|-0.31622179229201|25|31.43|-0.00884|0.12218|0.23369808901747|0.16214265235558|209.42762210475|125.93135548051|73.999998304579|0.5|0.429|0.37197|14|4|0.0035566818181818|0.11956347727273|49.199901580811|2021-05-09|-0.3739|2020-03-22|0.70109|2020-05-10
2025-03-16 17:03:11|WEEKLY|01374|21074|/equities/st-joe-comp|R2000GROWTH|-52.700083722157|20|2.8969741806824||0|0|0.11582|44.81|-0.12629|45|-0.12628578602454|45|30.1|-0.01589|0.04667|0.024631326311978|0.046495612104608|103.28730709643|150.3097601543|297.14855172412|0.583|0.4|0.18827|60|27|0.0016124|0.060098920547945|85.25|2005-07-17|-0.32677|2000-10-15|0.24706|2020-10-11
2025-03-16 17:03:12|WEEKLY|01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|-27.466418749274|34|3.4221396466696||0|0|0.46669|16.89|-0.10293|21|-0.10293184554611|21|26.13|-0.13868|-0.0076|-0.15060505526754|-0.10293184554611|71.91989604|89.707|75.435461590308|0.25|0.125|0.33043|8|1|0.0021751239669422|0.12848342975207|80.419998168945|2021-11-14|-0.26686|2023-03-05|0.2668|2021-01-10
2025-03-16 17:03:14|WEEKLY|01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|433.07958710424|111|31.96271651653|0.8496|1|1|0.84959|506.825|-0.30362|20|-0.18873517185573|6|48.71|0.04716|0.15788|0.15277178551393|0.36995872258319|237.79198405325|975.20522588542|6757.6668294271|0.81|0.476|0.27961|21|14|0.005418852603707|0.084101553398058|544.08001708984|2024-12-01|-0.31566|2020-03-15|0.30256|2020-04-12
2025-03-16 17:03:15|WEEKLY|01377|989523|/equities/elf-beauty-inc|R2000GROWTH|-108.10025611836|29|14.00483689105||0|0|0.54483|68.18|0.10812|37|0.10812423055929|37|51.75|0.25993|0.46354|1.0473019050271|1.0473019050271|604.33606982606|604.33606982606|269.16699767285|0.375|0.375|0.33259|8|0|0.0050240045248869|0.10155617647059|221.82989501953|2024-03-10|-0.29256|2018-08-12|0.28095|2020-04-12
2025-03-16 17:03:16|WEEKLY|01378|1055909|/equities/quanterix|R2000GROWTH|-11.597582806299|49|1.3908608718547|0.6157|-1|1|0.61568|7.06|0.64107|110|0.10812423055929|37|55.17|0.18299|0.33562|0.64107038319918|0|164.107|100|38.833882421716|0.167|0|0.48471|6|2|0.0027420844327177|0.14980018469657|92.569999694824|2021-02-21|-0.40126|2022-08-14|0.52626|2021-01-17
2025-03-16 17:03:16|WEEKLY|01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|48.120001421953|16|5.0615658206655|0.0875|1|2|0.00164|48.81|-0.34169|13|0.36715039009155|92|32.98|0.05042|0.17006|0.20925439284463|0.40209658252689|165.88856570574|1847.0362102064|3149.0324435398|0.612|0.388|0.30229|49|21|0.0045107786633967|0.094956161863887|61.159999847412|2025-03-09|-0.54945|2000-01-09|0.46124|2020-04-12
2025-03-16 17:03:18|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
2025-03-16 17:03:19|WEEKLY|01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|-29.509516988807|42|3.0365054722008||0|0|0.38679|20.42|-0.02795|24|-0.027948377576776|24|36.74|-0.08205|0.57867|0.3005205386695|1.0868643072871|-7739.5883590375|1298.7319680167|41.252525406655|0.611|0.426|0.49087|54|24|0.010920879012346|0.15514330864198|499.95001220703|2014-03-02|-0.67437|2018-04-22|12.97875|2013-12-08
2025-03-16 17:03:21|WEEKLY|01382|20773|/equities/par-technology-corp|R2000GROWTH|-80.168317603117|4|6.350272432647|0.0568|-1|1|0.05685|58.73|0.45253|62|0.45253095426252|62|32.4|-0.00874|0.09324|0.051574221223638|0.11834194499847|81.32711625248|412.4644502388|314.56882325784|0.559|0.368|0.28637|68|32|0.0029866047144152|0.093279587488667|90.349998474121|2021-03-07|-0.3383|2020-03-15|0.91257|1992-01-19
2025-03-16 17:03:22|WEEKLY|01383|1096055|/equities/eventbrite-a|R2000GROWTH|-3.5885600265096|71|0.44618667550319||0|0|0.68603|2.27|0.15883|35|0.15883194458473|35|67|0.26605|0.31624|0.15883194458473|0.15883194458473|115.883|115.883|6.6277371705884|0.25|0.25|0.3787|4|1|-0.0037310355029586|0.1273948816568|40.25|2018-09-30|-0.37451|2020-05-17|0.44539|2020-04-12
2025-03-16 17:03:23|WEEKLY|01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|-63.977258215068|20|6.7441023222997|0.4122|-1|1|0.41221|41.88|0.01987|23|0.01987444147117|23|31.13|-0.0607|0.04835|-0.048080106823333|0.031162638177716|18.132608698528|81.792289821803|274.62295782371|0.563|0.406|0.28794|32|17|0.0035742955665025|0.096123615763547|171.75999450684|2018-03-11|-0.4128|2011-07-31|0.46648|2020-04-12
2025-03-16 17:03:24|WEEKLY|01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|0.57750219027443|13|0.22908880302352|0.2899|1|1|0.28991|0.5931|0.54922|104|3.4564895953152|10|24.47|0.04059|0.29766|0.45954802745355|0.65485161786553|1160.8813600893|670.75397197255|17.972727876327|0.526|0.316|0.3931|19|4|0.0045065408805031|0.17004893081761|5.5599999427795|2021-02-21|-0.41575|2020-03-15|1.20339|2020-12-27
2025-03-16 17:03:28|WEEKLY|01386|1167501|/equities/bally's|R2000GROWTH|-20.034448925426|6|3.2283803784395||0|0|-0.05438|16.87|0.20186|60|0.20186434608182|60|48.5|0.21516|0.37137|0.4522216173888|0.38041292184729|355.90613350581|213.41776362295|58.232658747274|0.667|0.5|0.31125|6|1|0.0036197297297297|0.12293060810811|75.919998168945|2021-03-28|-0.53776|2020-03-22|0.71895|2020-03-29
2025-03-16 17:03:29|WEEKLY|01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|-20.870823691476|82|2.2923877737664|0.7443|-1|1|0.74428|13.74|0.44918|47|0.4491814496576|47|39.79|0.23985|0.44519|0.59015992622436|0.95675395347684|1550.9591808045|2511.1007354399|190.83333520978|0.643|0.429|0.38708|14|7|0.0062819435736677|0.13684912225705|79.749000549316|2021-10-03|-0.67128|2018-04-29|0.97235|2022-10-02
2025-03-16 17:03:30|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
2025-03-16 17:03:31|WEEKLY|01389|24353|/equities/tennant-co.|R2000GROWTH|-96.333437676767|44|5.089199872312|0.1948|-1|1|0.19476|84.47|0.23797|26|0.23796554489058|26|34.85|-0.02946|0.03715|0.019039658989346|0.085288219774798|79.489788440385|422.045222199|2707.3719333027|0.576|0.394|0.16905|66|24|0.0022903115663679|0.057731421254802|124.11000061035|2024-04-07|-0.27265|2008-12-21|0.28441|2009-08-09
2025-03-16 17:03:32|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
2025-03-16 17:03:34|WEEKLY|01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|-3.5729379068931|58|0.45681264039942||0|0|0.58856|2.23|-0.49543|14|0.49054061524423|49|36.94|-0.14906|-0.03924|0.021919127873257|0.13807020342154|74.15689598093|135.06160392425|12.300055831769|0.389|0.167|0.34809|18|5|0.00095393351800554|0.11442256232687|19.450000762939|2011-05-29|-0.4567|2020-03-22|0.54945|2020-06-07
2025-03-16 17:03:35|WEEKLY|01392|100232|/equities/malibu-boats-inc|R2000GROWTH|-42.346007653626|1|3.6986688999838||0|0|0|31.32|0.10035|57|-0.22362069639298|4|32.22|-0.05779|0.0239|0.052388410969247|0.21891768647987|72.656421529492|174.75810401458|176.45070250605|0.611|0.333|0.28279|18|9|0.0028358448275862|0.092272103448276|93|2021-03-21|-0.33416|2020-04-05|0.44794|2020-04-12
2025-03-16 17:03:36|WEEKLY|01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|81.216898854585|9|5.2506332199068|0.5637|1|2|0.06684|94.01|0.09956|19|0.099558368706427|19|31.9|-0.04846|0.05514|0.014823761654648|0.12637326849144|55.529846501528|234.20070153673|409.45124514316|0.516|0.355|0.31158|31|14|0.0044786459378134|0.10642654964895|101.2799987793|2025-02-23|-0.32719|2008-10-12|1.00592|2025-01-19
2025-03-16 17:03:37|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
2025-03-16 17:03:39|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
2025-03-16 17:03:42|WEEKLY|01396|6404|/equities/spartan-motors|R2000GROWTH|-13.16131535638|10|1.4187717155238||0|0|0.10863|9.19|-0.25236|24|-0.25235674777832|24|42.22|0.15568|0.28528|0.14489859617963|0.16896823922437|482.27272363025|388.83442433784|2088.6362795864|0.48|0.34|0.32031|50|17|0.0042752641509434|0.1085865754717|54.5|2021-11-21|-0.44469|2009-02-22|0.53509|2008-10-26
2025-03-16 17:03:43|WEEKLY|01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|-4.1655279999265|21|0.48350932218263|0.3233|-1|1|0.32331|2.7|-0.06284|40|-0.15752390315901|17|31.8|-0.08739|0.02189|-0.0048177698872794|0.061465731680082|21.87129793668|121.5936523879|23.95740850058|0.65|0.4|0.34407|40|18|0.0027954334365325|0.11053141640867|53.5|2015-07-05|-0.49566|2016-10-30|0.54006|2020-11-08
2025-03-16 17:03:44|WEEKLY|01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|115.44519509391|17|6.8510970950497|0.0005|1|1|0.00054|130.47|-0.07191|33|-0.071907306305285|33|35.55|0.01324|0.07437|0.055225951933874|0.16462053965957|82.960409570415|536.12236098372|9454.3479472117|0.642|0.377|0.21076|53|26|0.0038621894736842|0.073475594736842|183.08000183105|2022-11-27|-0.23208|2008-06-22|0.40434|2008-12-14
2025-03-16 17:03:45|WEEKLY|01399|1096506|/equities/bionano-genomics|R2000GROWTH|-12.965103270641|117|3.0767010854453||0|0|0.9962|3.47|-0.40024|19|-0.40024156689861|19|55.5|0.44988|2.61761|3.7165855690947|3.7165855690947|529.79259816|529.79259816|0.08273724436362|0.5|0.5|0.46204|4|0|-0.001801124260355|0.22264831360947|9414|2021-02-21|-0.53053|2019-10-27|3.36879|2021-01-03
2025-03-16 17:03:46|WEEKLY|01400|17037|/equities/radnet|R2000GROWTH|-68.694647959842|9|6.7715495996918||0|0|0.22252|46.54|0.73306|59|0.73306308696251|59|40.13|0.19855|0.34576|0.11049020441816|0.23934398358253|102.50317801664|205.65241076529|1749.6240381133|0.567|0.3|0.41384|30|15|0.0069440429042904|0.13103666666667|93.650001525879|2024-11-17|-0.55022|2009-03-08|0.81818|2003-10-12
2025-03-16 17:03:48|WEEKLY|01401|16661|/equities/magellan-petroleu|R2000GROWTH|0.77840602113469|4|0.072664659176722|0.0661|1|2|0.05224|0.999|-0.28983|13|-0.28982582523592|13|36.92|-0.06096|0.12291|0.13258775971305|0.22656632138857|2.5082113781498|7.3865329142688|6.6600000858307|0.686|0.431|0.48326|51|28|0.0051352969247084|0.1538184252386|35|1995-10-15|-0.72329|2020-03-01|1.59375|2016-08-07
2025-03-16 17:03:49|WEEKLY|01402|1006460|/equities/yext-inc|R2000GROWTH|-7.7389169650195|14|0.53713904873919|0.06|-1|1|0.06|6.11|0.01398|13|0.013978361946827|13|40|0.0949|0.1644|0.19895194199782|0.10672481225104|289.39648957329|142.65363430473|45.563014191186|0.7|0.5|0.33395|10|5|0.00063002421307506|0.10281745762712|27.190000534058|2018-09-02|-0.25083|2023-09-10|0.40108|2023-06-11
2025-03-16 17:03:49|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
2025-03-16 17:03:50|WEEKLY|01404|20987|/equities/dineequity-inc|R2000GROWTH|-33.708921355087|95|3.0571760899063|0.6033|-1|1|0.60328|24.91|-0.21981|16|-0.21980618418901|16|36.15|-0.02765|0.04291|0.066836489509869|0.10700157786706|250.50345134569|406.22620192749|498.19999694824|0.587|0.435|0.23185|46|18|0.0037891861126921|0.08182499715424|114.23000335693|2015-03-01|-0.59208|2020-03-22|1.93171|2008-11-02
2025-03-16 17:03:51|WEEKLY|01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|40.404010571255|1|4.7153460856234||-1|0|0|54.78|-0.49631|9|0.79813357135844|57|29.87|-0.15083|0.26639|0.23258206148038|0.42847737710378|227.37552146198|459.69405959574|473.46586192048|0.467|0.333|0.4115|15|3|0.011157566964286|0.14426265625|60.599998474121|2025-03-16|-0.61114|2021-09-19|1.14502|2020-05-10
2025-03-16 17:03:53|WEEKLY|01406|16364|/equities/infinera-corp|R2000GROWTH|6.3494816930065|65|0.11850607689987|0.4756|1|1|0.47556|6.64|-0.3801|19|-0.38010471643368|19|37.43|0.00492|0.13233|0.027847696635977|0.070381017545048|80.987370341706|117.4853588193|26.391096608725|0.565|0.435|0.3382|23|7|0.0018731783783784|0.10687728648649|30|2007-06-24|-0.34618|2010-10-24|0.4749|2008-02-03
2025-03-16 17:03:54|WEEKLY|01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE|-0.04464676503035|74|0.01446558833336|0.9992|-1|1|0.99924|0.001|-0.75605|31|-0.75605214698377|31|26.38|-0.26577|-0.07565|-0.12219005144547|-0.15363241642991|3.5635793434942|16.485691441537|0.0056179780357403|0.563|0.313|0.48653|16|9|0.0094233535353535|0.21766797979798|61.590000152588|2020-12-20|-0.95373|2024-02-11|3|2024-05-05
2025-03-16 17:03:55|WEEKLY|01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|-95.916378530287|1|5.6346259224492||1|0|0|76.49|-0.19552|18|-0.19551960043414|18|38.84|0.06062|0.12778|0.13426425647338|0.30202566045022|283.25808863297|616.56709260259|3160.743613732|0.614|0.318|0.2207|44|24|0.0036991749561147|0.080997314218841|148.47999572754|2019-11-10|-0.39599|2020-03-22|0.41469|2001-05-06
2025-03-16 17:03:56|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
2025-03-16 17:03:58|WEEKLY|01410|1142327|/equities/xpel-inc|R2000GROWTH|-43.090231676199|75|4.0592437649099||0|0|0.48402|32.45|-0.03052|61|-0.030523894009098|61|26.87|-0.28442|0.43059|0.087261856110059|1.208413790423|-217.14062142164|218.37307803968|1681.347235484|0.467|0.3|0.39436|30|2|0.022224806818182|0.13734122727273|103.83999633789|2021-08-01|-0.8|2009-07-12|3|2009-07-26
2025-03-16 17:04:00|WEEKLY|01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|-23.467702860293|74|2.3159009597887|0.4802|-1|1|0.48016|17.03|-0.03699|49|-0.036988326921936|49|33.35|-0.01278|0.08588|0.14398124308859|0.22641414012871|727.59226910212|1769.3570220029|2580.3030318082|0.544|0.382|0.27302|68|23|0.0035355574540795|0.092686608287057|61.75|2000-03-05|-0.29126|1987-10-25|0.37219|2020-12-06
2025-03-16 17:04:01|WEEKLY|01412|16100|/equities/national-beverage|R2000GROWTH|-46.208211224242|12|2.4972752267065|0.0652|-1|1|0.06524|40.12|-0.12486|26|-0.1248606850145|26|33.33|-0.00878|0.0774|0.03018503252855|0.12181563798119|69.817461227689|762.37865646499|1831.9633736816|0.769|0.481|0.21772|52|28|0.003363125|0.074676880733945|115.0299987793|2017-08-20|-0.56716|2017-08-27|0.53941|2021-01-31
2025-03-16 17:04:02|WEEKLY|01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|-201.72297103881|41|9.6139913222154||0|0|-0.00497|185.91|-0.01767|26|-0.017673089895823|26|33.92|0.00679|0.06565|0.060127827561135|0.10177071562135|239.31353720953|293.69092443486|1517.632682956|0.521|0.333|0.18817|48|18|0.0027426678657074|0.06354587529976|231.39999389648|2024-02-18|-0.24359|2020-03-22|0.27913|1999-04-25
2025-03-16 17:04:03|WEEKLY|01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|-6.5608762041069|4|0.84529207598293||0|0|0.10426|4.21|-0.13169|26|-0.1316880930717|26|37.76|0.0406|0.1732|0.1420107083077|0.20667396823095|343.60724904104|1188.0060271948|1.8676249100986|0.548|0.387|0.31583|62|23|0.0015860324232082|0.09722021331058|496.88000488281|1999-09-26|-0.43062|1999-10-17|1.03846|2009-04-19
2025-03-16 17:04:04|WEEKLY|01415|958829|/equities/surgery-partners-inc|R2000GROWTH|-27.429596616627|18|2.0332288939032|-0.0283|-1|1|-0.02832|23.6|-0.30015|20|-0.30014682943754|20|26.44|-0.0932|0.10772|0.089695777229079|0.16879523920726|39.206364954412|62.485249680918|128.05208893481|0.611|0.444|0.39977|18|6|0.0049840365111562|0.12925464503043|69.580001831055|2021-06-27|-0.43367|2017-08-13|0.57083|2020-04-12
2025-03-16 17:04:06|WEEKLY|01416|16454|/equities/kforce|R2000GROWTH|-58.382868560235|43|3.1673443111136|0.1757|-1|1|0.1757|50.67|-0.06045|26|-0.060449841439565|26|35.69|-0.03245|0.05832|0.044794522358233|0.16951638355579|76.335390252909|541.72144530335|1329.9212317568|0.595|0.381|0.32007|42|18|0.0045627060350422|0.10412436080467|81.470001220703|2021-11-28|-0.36089|2000-06-11|0.51822|2000-10-29
2025-03-16 17:04:08|WEEKLY|01417|985958|/equities/impinj-inc|R2000GROWTH|-141.81015147067|18|16.134045425941|0.4882|-1|1|0.48819|90.34|1.25874|52|1.2587376721317|52|27.13|-0.08988|0.10818|0.11751606060172|0.18911529643891|159.79415079296|195.6407890888|461.8609345833|0.688|0.438|0.42823|16|7|0.0085405543237251|0.1335900886918|239.88000488281|2024-10-20|-0.43963|2018-02-04|0.6335|2016-09-04
2025-03-16 17:04:09|WEEKLY|01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|-88.36655466706|13|6.2577164916708||0|0|0.10139|68.07|0.01051|40|0.010506317279126|40|34.25|0.02676|0.11585|0.14233004079381|0.17980248626806|199.30082051121|188.34922968885|324.14285568964|0.5|0.375|0.27327|16|7|0.0045126428571429|0.087384214285714|108.41999816895|2024-09-22|-0.49875|2020-03-22|0.68234|2020-04-12
2025-03-16 17:04:09|WEEKLY|01419|100173|/equities/biolife-sol|R2000GROWTH|19.936077322103|62|2.9725821475416||0|0|0.43844|25|0.3593|44|0.92522787887305|49|45.56|0.22726|0.44536|0.39068806169697|0.80776494711509|-4.664349105575|208.96474985025|84.033613445378|0.538|0.333|0.61841|39|17|0.017223003264418|0.2158057562568|276.5|1991-11-10|-0.57143|2011-12-04|7.86234|2000-06-25
2025-03-16 17:04:10|WEEKLY|01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|-22.179608533148|10|1.8232028316668||0|0|0.25535|16.36|-0.24058|23|-0.24058074380926|23|37.78|-0.00976|0.03501|-0.00041835653441628|0.083878877756079|38.163887289814|182.02567096585|433.95227302709|0.63|0.326|0.21847|46|25|0.0018903491700057|0.071889622209502|89.720001220703|2019-04-07|-0.16393|1998-12-27|0.33856|2020-04-12
2025-03-16 17:04:12|WEEKLY|01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|-6.7476848196353|2|1.1137615783799||0|0|-0.01183|3.42|-0.58584|14|-0.58583506798596|14|110.5|0.19863|0.27201|-0.58583506798596|-0.58583506798596|41.416|41.416|0.70807454995734|0.5|0.5|0.55358|2|1|-0.01428972972973|0.19009418918919|954.79998779297|2021-02-21|-0.31717|2025-03-09|0.40511|2022-08-14
2025-03-16 17:04:13|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
2025-03-16 17:04:14|WEEKLY|01423|1121154|/equities/alector-inc|R2000GROWTH|-2.8050687450098|41|0.45502291579799||0|0|0.66743|1.45|-0.39687|25|-0.39686882294406|25|27.8|-0.25906|-0.11772|-0.23886602431031|-0.26089919109536|14.381335814333|16.505607499521|8.8957062303839|0.6|0.5|0.48848|10|4|-0.0014151572327044|0.15730191823899|43.319999694824|2021-07-04|-0.34264|2024-12-01|0.65538|2021-07-04
2025-03-16 17:04:15|WEEKLY|01424|8296|/equities/actuant-corp|R2000GROWTH|40.647873860572|126|2.6404678359535|1.0263|1|2|0.81728|43.96|-0.17178|25|-0.17178060955073|25|27.42|-0.04786|0.02383|0.025356406066713|0.13187872165756|49.311930037339|520.19481350473|11271.795050491|0.507|0.328|0.22553|67|25|0.0038743425076453|0.070250728848114|51.909999847412|2024-11-17|-0.31212|1999-05-16|0.39276|2000-08-06
2025-03-16 17:04:16|WEEKLY|01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|34.213612657299|1|1.9054625492923||0|0|0|40.42|-0.16958|27|-0.16958474231653|27|41.05|0.01949|0.1124|0.053254553318118|0.15950509246255|195.29502591644|1276.1438031415|2806.9442057499|0.614|0.368|0.21238|57|25|0.0026440384615385|0.071752217948718|84.545478820801|2021-07-04|-0.37233|2007-10-28|0.45336|2009-03-01
2025-03-16 17:04:19|WEEKLY|01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|-66.647369786036|1|4.9607068445723||1|0|0|51.48|0.1287|64|0.12869982138418|64|34.05|0.04962|0.13325|0.1603905055241|0.25937280822641|343.11980836543|1235.9698755526|283.32415699547|0.534|0.379|0.23989|58|22|0.0027255088607595|0.088646101265823|119.69999694824|2007-04-29|-0.375|2020-03-22|0.4416|2020-03-29
2025-03-16 17:04:20|WEEKLY|01427|16687|/equities/microvision|R2000GROWTH|0.76186645079933|12|0.34446701746937||0|0|-0.15232|1.28|0.18431|9|0.18430780979284|9|42.2|0.4177|0.80005|0.68546224784533|1.0612810872678|770.80777929323|2409.0824618065|2.8444443808662|0.629|0.4|0.50649|35|16|0.0052154099462366|0.17529221774194|548|2000-03-26|-0.61333|2020-03-01|1.43089|2012-06-03
2025-03-16 17:04:21|WEEKLY|01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|-152.71848073756|4|13.812827319422||0|0|0.0273|117.21|-0.07372|16|-0.073718169020329|16|39.18|0.04538|0.14963|0.0046993458767808|0.05672479670342|92.996478816345|153.4146930002|716.88071161951|0.545|0.409|0.27429|22|8|0.0040981502890173|0.083651861271676|181.02000427246|2024-04-14|-0.33706|2024-08-04|0.49926|2008-11-30
2025-03-16 17:04:22|WEEKLY|01429|985959|/equities/tpi-composites-inc|R2000GROWTH|-2.4208490642378|19|0.46428302236628|0.6199|-1|1|0.61989|1.07|-0.37174|24|-0.3717351123575|24|27.06|-0.08224|0.02636|-0.0079576128769857|-0.040020307195034|33.587222772865|32.948214233117|7.890855599858|0.625|0.5|0.40115|16|7|0.00035727272727273|0.14978365853659|81.360000610352|2021-02-21|-0.39482|2023-07-30|0.95122|2024-12-22
2025-03-16 17:04:23|WEEKLY|01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|-194.69128235127|33|21.107093201563||0|0|0.12471|138.69|0.77178|104|0.77177676850653|104|44.07|0.1873|0.41976|0.27199475180279|0.48903560382496|784.23401940868|2644.9246894125|1655.0119397064|0.609|0.37|0.39575|46|19|0.0069880038853812|0.12597878581836|238.92999267578|2024-07-21|-0.47493|2000-10-08|0.74667|1995-03-12
2025-03-16 17:04:25|WEEKLY|01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|-39.519387194075|75|3.5682928873833||0|0|0.47105|29.14|0.26216|62|0.12359227811026|94|42.72|0.9003|1.072|1.6370898683871|2.7211153517566|27042.861563085|112369.57063688|32377.775813032|0.639|0.389|0.34311|36|17|0.0073877667493796|0.10788955334988|137.94999694824|2018-07-29|-0.36842|1994-12-25|0.84375|1995-04-02
2025-03-16 17:04:26|WEEKLY|01432|6508|/equities/extreme-networks|R2000GROWTH|13.992024053374|31|1.3156333737217|0.0007|1|1|0.00069|14.53|0.39145|48|0.090992212837424|15|37.77|-0.02978|0.09364|0.027488407233612|0.2041542731828|-28.107454351693|285.28582808858|52.473815286135|0.743|0.371|0.35303|35|18|0.0037692603550296|0.12340753698225|128.88000488281|2000-10-22|-0.43779|2000-12-24|0.66883|2003-01-12
2025-03-16 17:04:27|WEEKLY|01433|942668|/equities/the-joint-corp|R2000GROWTH|-13.03370221709|33|0.9105360329734|0.1343|-1|1|0.13433|11.02|0.17415|21|0.17415267192175|21|63.38|0.92443|1.08718|1.3680154335294|1.7573894787021|1811.4952564542|2234.9790954624|163.25926604094|0.625|0.5|0.33728|8|3|0.004205306122449|0.12070820037106|111.05500030518|2021-09-12|-0.42955|2022-05-08|0.32321|2021-08-08
2025-03-16 17:04:28|WEEKLY|01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|-28.903992915267|3|3.1029975494126||0|0|0.11024|19.29|0.08563|65|0.085628495273796|65|48.67|0.04141|0.1548|0.16515655282469|0.16515655282469|92.749075720938|92.749075720938|83.906050924633|0.5|0.5|0.49182|6|3|0.0046732993197279|0.14871704081633|107.69000244141|2021-02-14|-0.35504|2023-06-11|0.48937|2022-06-26
2025-03-16 17:04:29|WEEKLY|01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|-24.198204478659|1|2.3394017090526||0|0|0|16.82|-0.18809|21|-0.18808781576448|21|41.88|0.2626|0.31724|-0.044262274317232|-0.18808781576448|89.27437596|81.191|167.52987807502|0.25|0.125|0.2698|8|2|0.0047566865671642|0.10567952238806|42.810001373291|2022-01-02|-0.34239|2022-03-06|0.34036|2022-04-03
2025-03-16 17:04:31|WEEKLY|01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|-13.453691351717|34|1.9880470793463|0.6486|-1|1|0.64857|7.38|1.29759|37|1.2975929115081|37|37.71|0.28035|0.4656|0.24958395455444|0.23651092597833|208.48308745701|150.36230098092|68.651163855264|0.5|0.357|0.35894|14|7|0.003647183600713|0.13632151515152|65.986099243164|2021-11-28|-0.37846|2016-11-06|0.55963|2024-05-05
2025-03-16 17:04:34|WEEKLY|01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|-13.047766914947|47|1.5217556128844|0.6015|-1|1|0.60146|8.76|-0.09544|58|-0.095438185303157|58|39.92|-0.0553|0.26427|0.3940241332175|0.42797453789075|631.45448069673|384.57009956558|35.960591171576|0.583|0.417|0.44718|12|6|0.0065882476190476|0.14888363809524|77.800003051758|2015-07-26|-0.72131|2017-01-08|2.46078|2015-07-26
2025-03-16 17:04:34|WEEKLY|01438|52320|/equities/anavex-life-sciences|R2000GROWTH|6.4215627146002|34|1.5147708593592|0.6667|1|2|0.39911|9.43|-0.24497|4|-0.24497484923619|4|37|0.05826|0.27074|0.26537820816035|0.64600067134234|47.402288408157|993.43555804443|114.44175445524|0.68|0.36|0.4547|25|12|0.0067120668058455|0.16067712943633|31.5|2021-07-04|-0.44512|2015-11-15|0.97293|2021-02-07
2025-03-16 17:04:35|WEEKLY|01439|1137414|/equities/morphic-holding-inc|R2000GROWTH|50.092735980057|28|2.2890877014717||0|0|0.43552|56.99|0.00463|31|0.0046334533936128|31|48.2|0.02104|0.26338|0.41239421072879|0.41239421072879|182.85772945|182.85772945|287.53785346096|0.4|0.4|0.42285|5|0|0.010144626865672|0.15057526119403|93|2021-03-07|-0.37541|2023-10-01|0.93722|2021-03-07
2025-03-16 17:04:36|WEEKLY|01440|20894|/equities/pros-holdings-inc|R2000GROWTH|20.152302270164|15|2.4227533045807|-0.1703|1|1|-0.17029|20.61|0.1922|30|-0.0097228006332141|43|36.4|0.00936|0.08207|0.028372666507158|0.14744694249352|79.22824659092|207.45479669096|157.32824435261|0.6|0.28|0.2983|25|13|0.0031463095238095|0.10521420995671|75.394996643066|2019-08-11|-0.28529|2008-08-10|0.32965|2009-02-01
2025-03-16 17:04:38|WEEKLY|01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|107.43472520274|19|6.2817714398876||0|0|-0.05422|113.56|0.07342|27|0.073415045902487|27|42.51|0.00303|0.08379|0.038434230724234|0.13258115196007|34.007026220595|338.61700698397|14558.974579994|0.633|0.388|0.20809|49|21|0.0034866825321276|0.06862214183722|130.86000061035|2024-02-18|-0.26782|2008-10-12|0.5024|2001-12-23
2025-03-16 17:04:39|WEEKLY|01442|1073208|/equities/nlight-inc|R2000GROWTH|-12.409982697456|21|1.2159948159125|0.1355|-1|1|0.13553|8.93|-0.09707|47|-0.097066514372025|47|42.38|-0.04496|0.08732|0.10522311968023|-0.00050293067364249|134.63657880562|88.10544836213|35.705718606365|0.625|0.5|0.40734|8|3|0.0011033983286908|0.12386451253482|46.450000762939|2021-02-28|-0.20343|2022-02-20|0.48258|2020-11-08
2025-03-16 17:04:40|WEEKLY|01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|-45.73868042792|5|3.0028936285611|0.1652|-1|1|0.1652|36.13|-0.01592|22|-0.015916343115629|22|32.88|-0.05887|0.0571|0.053877853602317|0.1155826146826|116.77973791116|351.98668574426|2618.1160284751|0.519|0.385|0.25426|52|16|0.0036816686114352|0.082920729288215|54.25|2024-12-08|-0.44189|1999-08-08|0.3663|1998-11-08
2025-03-16 17:04:41|WEEKLY|01444|16918|/equities/the-childrens-place|R2000GROWTH|7.305471268496|57|1.9588882542459|-0.7126|1|1|-0.71257|8.37|-0.52381|13|-0.38434278200063|15|28.12|-0.04488|0.05301|0.010635572586515|0.16813141937348|-1.4701549860471|234.27540624542|53.142856416248|0.633|0.388|0.34664|49|22|0.00416|0.11577320083682|161.64999389648|2018-01-21|-0.536|1997-10-19|1.85827|2024-09-15
2025-03-16 17:04:42|WEEKLY|01445|52609|/equities/car-charging-group|R2000GROWTH|-1.6596404465987|127|0.23254681140032|0.9336|-1|1|0.93355|0.9542|0.05175|34|9.1484034534921|77|24.81|-2.73815|2.7612|5.1716238983215|10.143569269471|-26494.389010867|40795.687401809|1.0076359788729|0.481|0.259|0.87419|27|10|0.09116925879397|0.21428577889447|3750|2010-08-08|-0.93333|2009-06-14|65.66015|2009-12-20
2025-03-16 17:04:44|WEEKLY|01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|-87.810883198387|10|5.1152943485997||0|0|-0.01911|74.65|0.15445|77|0.15445231078365|77|34.91|-0.0214|0.04856|0.081216276594465|0.15511428006696|227.75818552216|335.85844799993|599.11718537186|0.531|0.344|0.23943|32|11|0.003002460035524|0.076716607460036|103.05000305176|2018-05-20|-0.33134|2020-03-22|0.34155|2020-06-07
2025-03-16 17:04:45|WEEKLY|01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|-186.60866482258|33|11.165100667478|0.1658|-1|1|0.16577|151.43|0.29036|60|0.2903611787319|60|28.44|-0.05833|0.03158|-0.017544862207557|0.11546241258249|14.128581281401|352.3125012311|7496.534361665|0.574|0.352|0.27823|54|17|0.0052740943877551|0.094786479591837|228.07000732422|2024-08-04|-0.49661|2009-02-15|0.29461|1999-04-25
2025-03-16 17:04:46|WEEKLY|01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|74.770686738021|66|5.188713745808|0.8523|1|2|0.77989|79.49|1.46768|161|1.4676822766996|161|30.02|-0.00446|0.05859|0.069995611839058|0.17121126155706|130.36103998832|707.29591124743|13248.332450853|0.614|0.404|0.19559|57|23|0.0039938119369369|0.065994988738739|96.814498901367|2024-11-17|-0.31591|2004-10-31|0.3154|2008-11-30
2025-03-16 17:04:47|WEEKLY|01449|1168402|/equities/arko-corp|R2000GROWTH|-6.3181635176804|3|0.80188779154308||0|0|0.13526|3.9|0.23256|129|-0.14213708029918|22|29.1|-0.0895|-0.02919|0.019745339117986|-0.14213708029918|102.43847408853|85.786|39.417031869755|0.3|0.1|0.17923|10|3|-0.0017229010238908|0.068543310580205|11.39999961853|2021-06-13|-0.40265|2025-03-02|0.23185|2024-05-12
2025-03-16 17:04:48|WEEKLY|01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|0.39881540724161|11|0.21125260000539|-0.4569|1|2|-0.64721|0.4304|0.86896|106|-0.28231001690345|20|44.2|0.44024|0.5596|0.33363881571606|-0.28231001690345|189.70082981472|71.769|4.409836104819|0.6|0.2|0.61484|5|2|-0.0011921645021645|0.21618796536797|51.490001678467|2021-02-21|-0.45029|2024-08-11|1.0518|2025-01-05
2025-03-16 17:04:49|WEEKLY|01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|-17.683318021048|61|1.454939326362|0.4296|-1|1|0.42956|13.16|-0.03871|7|-0.038706336116953|7|27.5|-0.04045|0.01167|-0.046024181441945|0.043937667122801|45.516088479541|124.46276517962|74.140844210772|0.667|0.389|0.24921|18|8|0.0014933153153153|0.082964846846847|36.549999237061|2018-08-12|-0.32033|2020-03-22|0.3874|2020-04-12
2025-03-16 17:04:50|WEEKLY|01452|1097533|/equities/growgeneration|R2000GROWTH|-1.6772795735185|102|0.21909318759655|0.6739|-1|1|0.67391|1.05|-0.457|21|-0.45699829311591|21|41.75|0.50666|0.76498|0.30197167538616|0.30197167538616|111.909042|111.909042|45.652172786301|0.25|0.25|0.56747|8|2|0.0056605287356322|0.17547206896552|67.75|2021-02-14|-0.28511|2018-02-04|1.16|2018-01-14
2025-03-16 17:04:51|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
2025-03-16 17:04:52|WEEKLY|01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE|23.483554906915|28|0.70048171041072|0.8534|1|2|0.72905|25.59|-0.02855|39|-0.028548021923248|39|35.89|-0.20102|0.02321|0.33417452147373|0.18802648745835|221.93161517949|136.449867|134.75513670889|0.333|0.222|0.4107|9|1|0.0068440285714286|0.12871908571429|71.110000610352|2020-02-16|-0.73585|2021-11-07|0.73242|2024-05-05
2025-03-16 17:04:52|WEEKLY|01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|-179.50513394275|2|14.368377472292|0.0016|-1|1|0.00161|136.75|2.88218|111|2.8821754055507|111|27.5|0.02634|0.08367|0.14247734641635|0.21695088050789|142.68093654181|177.57565659184|342.04602692787|0.636|0.455|0.23883|22|10|0.0032897194719472|0.070853118811881|178.99000549316|2025-02-23|-0.19631|2022-05-08|0.23361|2017-03-19
2025-03-16 17:04:54|WEEKLY|01456|1165305|/equities/inhibrx-inc|R2000GROWTH|-25.277167834218|2|3.3536504856871||0|0|-0.10892|18.02|-0.34922|25|-0.34921904497974|25|24.63|-0.24153|-0.08218|-0.28099121205977|-0.26096494088599|26.140260059196|39.670769367302|88.203623047418|0.5|0.375|0.52931|8|4|0.0081047474747475|0.17297449494949|50.970001220703|2020-12-20|-0.52402|2024-06-02|0.69916|2022-10-09
2025-03-16 17:04:55|WEEKLY|01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|0.70323101780832|8|0.17736821313738|-0.2801|1|1|-0.28008|0.8999|-0.45262|16|-0.45261679488552|16|30.4|-0.0183|0.10937|0.10235154996053|0.1539205483919|124.26326685709|109.07515704713|9.5227517177995|0.4|0.2|0.35782|15|5|0.0013685097192225|0.14103656587473|41.065540313721|2021-01-31|-0.38033|2023-11-12|0.89181|2023-12-10
2025-03-16 17:04:56|WEEKLY|01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|4.7695849493236|68|0.83343751790936|0.9082|1|1|0.90823|6.03|-0.01743|57|-0.017432667909969|57|38.59|0.05153|0.14418|0.048404836045091|0.10303027568146|39.151968399697|110.92548552175|5.5478885586179|0.525|0.356|0.32465|59|24|0.0021527901023891|0.11498099829352|360|1987-05-03|-0.44492|2002-07-28|0.54545|2002-05-26
2025-03-16 17:04:58|WEEKLY|01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|11.967848991047|32|1.2344677301944|0.3693|1|1|0.36926|13.72|0.34179|47|0.34178804127022|47|32.06|-0.05078|0.09927|0.07344887976341|0.09059337665699|104.2022365481|107.66480791121|513.85767322047|0.532|0.404|0.24789|47|16|0.0035611118335501|0.078432301690507|86.089996337891|2015-08-23|-0.51321|1999-02-14|0.6747|2000-06-04
2025-03-16 17:04:59|WEEKLY|01460|15691|/equities/cerus-corp|R2000GROWTH|-2.1818071448858|1|0.24076904336796||1|0|0|1.45|-0.32383|64|-0.32382557092851|64|30.56|-0.13064|0.01876|-0.0093588220951715|0.075911483546165|4.612254505554|45.803618286784|11.958763279866|0.563|0.375|0.37768|48|19|0.0026536673483299|0.13131128834356|81.875|2000-12-31|-0.41604|2008-10-12|0.97212|2009-07-26
2025-03-16 17:05:02|WEEKLY|01461|102883|/equities/gopro-inc|R2000GROWTH|-1.0698989870227|58|0.12526633150303|0.7225|-1|1|0.72249|0.7132|-0.27401|12|-0.27401131046975|12|31.38|-0.06006|0.01189|-0.060058169928166|-0.083508719618042|36.239511370452|33.534920067044|1.9944071772423|0.438|0.375|0.36184|16|7|-0.003869427549195|0.11710815742397|98.470001220703|2014-10-12|-0.29216|2016-01-17|0.35526|2020-10-11
2025-03-16 17:05:03|WEEKLY|01462|17234|/equities/sapiens--international|R2000GROWTH|-31.419400407564|18|1.7264537502147||0|0|0.01214|27.66|-0.06258|38|-0.062580949574953|38|40.21|-0.02518|0.06277|0.01140979945748|0.096391377204392|36.276005713053|264.43416967518|321.25436643846|0.632|0.316|0.31731|38|16|0.0039294822006473|0.12179721682848|108.24500274658|2000-01-30|-0.43753|2000-10-15|0.66312|2009-05-10
2025-03-16 17:05:04|WEEKLY|01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|-41.998409965673|12|1.6999394037557||0|0|-0.01988|38.48|-0.08383|24|-0.083829379594172|24|45.3|-0.052|-0.00224|-0.0086796619343824|0.018426073717584|94.573139605801|102.67333956|246.3508311406|0.4|0.2|0.16584|10|2|0.0026566163793103|0.058013168103448|50.150001525879|2023-07-23|-0.24548|2020-03-15|0.22577|2016-11-13
2025-03-16 17:05:05|WEEKLY|01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|-3.7264805692314|45|0.46799352625603||0|0|0.32931|2.22|-0.44088|79|-0.44087839524967|79|34.5|-0.21648|0.1255|-0.077587033993375|-0.072459814478982|17.650409848304|24.018910393226|8.5057471117371|0.688|0.5|0.44277|16|7|0.0037700167785235|0.14603048657718|41|2014-02-09|-0.78877|2024-05-12|2.04491|2020-05-10
2025-03-16 17:05:07|WEEKLY|01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|99.306384432559|28|10.516722639895|0.364|1|2|0.30826|121.91|-0.28976|22|-0.12222084627608|13|21.86|-0.26238|0.06842|0.081790980078805|0.34778779748064|1.974023523115|66.311620856051|1344.1015188973|0.571|0.381|0.42286|21|10|0.012906502057613|0.14379841563786|139.12989807129|2025-02-23|-0.55317|2021-08-15|1.79848|2019-01-13
2025-03-16 17:05:09|WEEKLY|01466|1168632|/equities/dmy-technology-group|R2000GROWTH|-15.68552338216|2|1.8364576867333|-0.0171|-1|1|-0.01711|10.7|0.94815|58|0.94814819851366|58|25.4|0.00083|0.09882|0.027978230714344|0.13039585466111|73.069316523296|134.64368972942|111.22661056709|0.7|0.5|0.37194|10|7|0.0047648235294118|0.13382047058824|26.549999237061|2021-01-24|-0.23943|2021-01-31|0.35772|2024-01-21
2025-03-16 17:05:11|WEEKLY|01467|15719|/equities/charming-shoppes|R2000GROWTH|0.7822683445307|15|0.2520153898126|-0.3618|1|2|-0.45876|0.9201|0.65306|82|-0.53110046078441|17|35.07|-0.08173|0.0294|-0.015083065305149|-0.13396137924262|56.529902790853|29.764585018538|6.0933771551934|0.6|0.467|0.46764|15|6|0.00067109259259259|0.14720137037037|38.099998474121|2015-07-26|-0.55956|2023-11-12|0.64851|2023-12-31
2025-03-16 17:05:12|WEEKLY|01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE|28.056788678374|12|0.64107028795422|0.0289|1|2|0.00942|30|0.11284|59|0.12183315903331|28|38.47|0.03022|0.09953|0.10883316248312|0.18480221538731|191.86758078619|225.82082051172|162.6016192924|0.6|0.4|0.27037|15|7|0.0024320068027211|0.078157159863946|48.200000762939|2021-02-14|-0.32201|2013-09-15|0.26807|2013-12-15
2025-03-16 17:05:15|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
2025-03-16 17:05:16|WEEKLY|01470|1073226|/equities/construction-partners-inc|R2000GROWTH|-93.865620005008|5|8.3893738944917|0.0773|-1|1|0.07734|71.58|1.83547|131|1.8354654293363|131|44.25|0.23883|0.30475|0.33729031180133|0.62570367065013|259.02747074115|462.91396286279|591.57024441647|0.75|0.5|0.28861|8|6|0.0068425139664804|0.098293240223464|103.69000244141|2024-12-08|-0.16683|2018-10-28|0.19949|2024-11-10
2025-03-16 17:05:18|WEEKLY|01471|17291|/equities/smith---wesson|R2000GROWTH|-12.138058680244|39|0.81518618860099|0.2974|-1|1|0.29741|10.04|1.85557|60|1.8555737321456|60|34.87|-1.4373|-1.08936|0.19228942470485|0.45824329719449|72.81229467316|1152.779128103|25100.000465662|0.553|0.342|0.40474|38|14|0.027189369038885|0.12870595744681|39.609901428223|2021-07-04|-0.5|2000-12-17|27.75|1999-02-07
2025-03-16 17:05:19|WEEKLY|01472|1167332|/equities/telos-corp|R2000GROWTH|-3.9204120966422|32|0.43013736713687||0|0|-0.335|2.67|-0.39747|39|-0.39746719629946|39|32.33|-0.01975|0.09735|-0.20598480738057|-0.20598480738057|45.378239881671|45.378239881671|14.008395336342|0.5|0.5|0.4307|6|1|-0.0011561333333333|0.15623791111111|41.840000152588|2021-01-24|-0.56812|2022-11-13|0.43609|2023-11-12
2025-03-16 17:05:19|WEEKLY|01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE|80.98587788354|39|2.1638908743505||0|0|0.73695|87.49|0.01971|35|2.3824057246873|85|31.29|-0.06005|0.04634|0.07516880413999|0.15880715432983|84.622255848183|255.06758046832|2214.9366280406|0.578|0.378|0.30247|45|17|0.0044052282157676|0.098939605809128|101.65000152588|2021-11-28|-0.33546|2001-07-29|0.35839|2020-04-12
2025-03-16 17:05:20|WEEKLY|01474|1137573|/equities/therealreal-inc|R2000GROWTH|-9.2703326248057|4|1.2797775435093||0|0|0.13158|5.61|0.6745|14|0.67449975739549|14|36.88|-0.04187|0.14181|0.17582267286767|0.17582267286767|143.48265162464|143.48265162464|19.411765424098|0.375|0.375|0.57107|8|2|0.0028963422818792|0.1892433557047|30.219999313354|2021-02-28|-0.36579|2021-05-16|0.65269|2024-03-03
2025-03-16 17:05:21|WEEKLY|01475|48420|/equities/torchlight-energ|R2000GROWTH|-0.84901322146534|99|0.26467107361068|0.999|-1|1|0.999|0.1|-0.16161|12|-0.16160672891629|12|33.42|-0.48154|0.28057|1.9028180819422|2.6731872930801|3331827.9508279|877863.72252918|0.95238096657257|0.789|0.526|0.67404|19|8|0.015491678035471|0.22669582537517|2176|2021-06-27|-0.59211|2024-10-20|6.21429|2010-11-14
2025-03-16 17:05:23|WEEKLY|01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|-203.34286375195|2|14.477620029945||0|0|0.01458|162.86|-0.14361|17|-0.1436107952531|17|35.45|0.09498|0.1961|0.23389634696473|0.36502799482624|201.89491897087|428.91031223142|809.44330923078|0.447|0.316|0.26412|38|12|0.0036739243323442|0.087517974777448|216.16999816895|2024-12-01|-0.30769|2020-03-22|0.33366|2020-11-08
2025-03-16 17:05:24|WEEKLY|01477|1075231|/equities/evo-payments-inc|R2000GROWTH|33.261625987597|35|0.21978952238881|0.2619|1|2|0.24323|33.99|||-0.1436107952531|17|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
2025-03-16 17:05:25|WEEKLY|01478|15693|/equities/ceva|R2000GROWTH|26.578804063133|31|3.4580027008239|0.3011|1|1|0.30114|30.85|-0.36343|2|-0.23595313173708|33|42.11|0.01873|0.1157|0.14802270477049|0.21967843207275|258.01114543068|339.56872625496|585.38900366459|0.519|0.37|0.29273|27|10|0.0035918766066838|0.096481585261354|83.949996948242|2021-02-21|-0.28286|2008-11-16|0.35348|2008-11-30
2025-03-16 17:05:26|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
2025-03-16 17:05:26|WEEKLY|01480|100207|/equities/heron-therapeuti|R2000GROWTH|1.3497500942862|3|0.35907500604641||0|0|-0.06073|2.32|0.43478|37|0.43478262747468|37|41.6|-0.05025|0.09497|0.076153504790824|-0.0095716148903479|62.317648041303|11.114352423815|0.39999998849014|0.638|0.362|0.49782|47|25|0.0023911292795095|0.1549379816045|1290|1992-01-19|-0.56146|2004-08-15|0.86197|2023-11-19
2025-03-16 17:05:28|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
2025-03-16 17:05:29|WEEKLY|01482|1166431|/equities/pulmonx-corp|R2000GROWTH|5.4521292873615|4|1.1479474559822|-0.1607|1|1|-0.16071|7.52|0.17114|52|-0.13601065233839|9|76.33|0.24004|0.25775|0.017563605822362|-0.13601065233839|101.18532486|86.399|17.947493334295|0.667|0.333|0.42912|3|2|-0.0014323706896552|0.14337232758621|69.477897644043|2021-01-03|-0.64296|2022-11-06|0.35477|2022-11-13
2025-03-16 17:05:30|WEEKLY|01483|1052242|/equities/orthopediatrics|R2000GROWTH|-31.233364377617|18|2.6260582419571||0|0|-0.09376|25.08|-0.35208|47|-0.35207683807187|47|46.25|-0.12854|-0.02124|0.10375091408473|0.028634706233981|124.36472665517|93.570631747174|133.7599995931|0.5|0.375|0.35054|8|3|0.0029214470284238|0.11255069767442|73.910003662109|2021-11-07|-0.18225|2020-03-15|0.22392|2023-11-19
2025-03-16 17:05:30|WEEKLY|01484|15493|/equities/atrion-corp|R2000GROWTH|415.41558119269|25|14.838142247293|0.128|1|2|0.04338|459.92|-0.04402|46|0.1729667812142|48|43.08|0.02341|0.09243|0.10091564924206|0.21371485703588|354.04648492745|1329.091040731|5521.2487111658|0.509|0.34|0.18776|53|21|0.002696896402254|0.061193094928478|948.02752685547|2019-04-14|-0.24421|1987-11-22|0.25968|2009-03-15
2025-03-16 17:05:32|WEEKLY|01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|-6.0244435435324|4|0.65033303397267|0.1099|-1|1|0.10991|4.13|-0.05556|35|-0.11956523077136|23|22.26|0.27709|0.66891|0.89466557316809|1.3420248941954|432.93437854736|606012.39692781|43.473685415168|0.609|0.435|0.43158|46|11|0.01934452775073|0.14459837390458|240.22500610352|2007-04-15|-0.91667|2002-11-17|10|2003-05-18
2025-03-16 17:05:33|WEEKLY|01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|-16.440333951299|2|3.1651113393521||0|0|0.02906|7.35|-0.52291|25|-0.52291098185287|25|32.7|0.01154|0.1236|0.094703857480699|0.091443719367685|118.87067148716|89.286330259683|26.036131859074|0.65|0.4|0.33773|20|10|0.0020330381679389|0.11043270229008|151.43989562988|2021-03-07|-0.46198|2025-03-09|0.70868|2020-04-12
2025-03-16 17:05:34|WEEKLY|01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|1.2918397569557|19|0.40671500277844|-0.249|1|2|-0.34016|1.61|0.55413|48|0.55412981120843|48|95.67|0.57189|0.64829|0.55412981120843|0.55412981120843|155.413|155.413|9.2000000817435|0.333|0.333|0.45085|3|1|-0.0019799016393443|0.15482881967213|28.239999771118|2021-06-27|-0.42222|2024-05-12|0.57906|2020-04-12
2025-03-16 17:05:35|WEEKLY|01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|22.670258929396|33|1.6875664961541||0|0|-0.12325|24.4|-0.04737|18|-0.04737150567368|18|35.38|-0.08114|-0.01108|-0.042228280183899|-0.0015788189991554|53.887851218092|92.449260524384|212.17390972635|0.571|0.429|0.19218|21|9|0.0019964774193548|0.065177561290323|56.889598846436|2020-03-01|-0.25438|2020-03-22|0.20616|2020-03-29
2025-03-16 17:05:36|WEEKLY|01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|-106.18534405722|2|8.1867813524052||0|0|-0.00664|81.91|0.00828|14|0.0082785679746256|14|43.59|0.02163|0.10561|-0.046432305394247|0.083220973034117|23.518308424968|126.31653977263|1269.9225749503|0.545|0.364|0.26968|22|10|0.0041219583333333|0.086913291666667|109.58000183105|2024-12-01|-0.26355|2018-10-07|0.30556|2009-06-14
2025-03-16 17:05:37|WEEKLY|01490|1073623|/equities/the-lovesac-company|R2000GROWTH|-25.366289937291|14|3.0834300795507|0.4115|-1|1|0.41154|15.5|0.1563|53|0.15629897081287|53|42.13|0.32851|0.51557|0.71903438964147|0.76189608914069|543.67816661863|351.30633218012|74.698795180723|0.625|0.5|0.48888|8|3|0.0051643142857143|0.15535428571429|95.51000213623|2021-06-06|-0.37164|2020-04-05|0.76215|2020-04-19
2025-03-16 17:05:38|WEEKLY|01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|-2.0680519051916|41|0.37111729408524|0.9079|-1|1|0.90787|0.8301|0.07904|35|0.079041894282637|35|25.38|-0.19639|-0.1193|0.00065962548594145|-0.18201542807449|56.14359667885|32.427453954608|2.7669999996821|0.625|0.5|0.61641|8|6|-0.0068372427983539|0.1897275308642|117.44999694824|2020-12-13|-0.52727|2024-08-04|0.73958|2023-10-08
2025-03-16 17:05:39|WEEKLY|01492|942670|/equities/upland-software-inc|R2000GROWTH|2.7178296663978|17|0.70772662653547|-0.0663|1|1|-0.06627|3.1|-0.1773|39|0.02428020002912|26|47.64|0.15799|0.23631|0.26125643619472|0.76448103482053|101.82644055537|245.66454597485|28.67714879092|0.545|0.273|0.36055|11|6|0.0007226111111111|0.11509896296296|54.869998931885|2019-06-16|-0.41127|2024-02-25|0.4664|2023-09-03
2025-03-16 17:05:40|WEEKLY|01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|-5.6189258128014|41|1.4796419352163||0|0|0.95238|1.2|0.21963|30|-0.37971015598463|19|35|0.46793|0.57125|0.85929815683446|1.1791341759206|282.78726756267|231.86316142|0.31088084136884|0.5|0.333|0.53459|6|3|-0.01115132|0.2078238|2651.99609375|2021-02-14|-0.62076|2025-01-05|0.58989|2022-03-20
2025-03-16 17:05:42|WEEKLY|01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|-22.65314575641|28|1.9979519593844||0|0|0.01349|17.55|-0.47902|13|-0.30743032343002|21|31.67|-0.09578|0.099|0.14276951387777|0.30830961178797|129.18156485243|224.92632377033|265.30612009521|0.5|0.333|0.32229|12|3|0.0059771253071253|0.113464004914|37.25|2022-01-09|-0.46157|2023-10-15|0.29293|2019-07-14
2025-03-16 17:05:43|WEEKLY|01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|-32.326441353968|40|1.9675420802489||0|0|0.02716|29.37|-0.06527|13|-0.06527197908107|13|32|-0.00536|0.06379|-0.038093554941172|-0.083142105352446|60.267306100334|66.802313384645|77.289475892719|0.6|0.4|0.27686|10|3|0.0034100557103064|0.1095322005571|46.110000610352|2018-05-27|-0.56977|2020-03-15|0.62983|2020-03-29
2025-03-16 17:05:45|WEEKLY|01496|100237|/equities/revance-the|R2000GROWTH|-4.663022979474|16|0.38679235957058|0.2814|-1|2|0.2234|3.65|-0.00661|10|-0.0066135086766638|10|31.06|-0.09234|0.02587|-0.026464902173826|-0.057866927198423|31.219848457479|50.380060074483|13.035714626312|0.667|0.444|0.36701|18|8|0.001163031358885|0.12597101045296|42.409999847412|2015-11-15|-0.36207|2024-11-10|0.87535|2024-08-18
2025-03-16 17:05:46|WEEKLY|01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|-20.815692484482|4|2.2968975901948||0|0|0.19443|13.59|0.96163|63|0.9616279175502|63|39.83|-0.12889|-0.00401|0.2080350344975|0.2544393904916|119.72016549765|107.35020175|71.488690105015|0.5|0.333|0.60248|6|2|0.0046047520661157|0.16930636363636|52.380001068115|2020-12-20|-0.25136|2021-03-21|0.46818|2023-11-05
2025-03-16 17:05:47|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
2025-03-16 17:05:48|WEEKLY|01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|-21.948279857513|1|1.504282248315||1|0|0|16.86|0.09822|18|0.09822443240513|18|47.75|0.07483|0.17725|0.16360546754698|0.27823406708448|168.28042136564|222.97223460656|104.00988009001|0.583|0.417|0.23688|12|3|0.0022940488656195|0.086189703315881|21.895000457764|2025-02-16|-0.47767|2014-10-12|0.38903|2020-03-29
2025-03-16 17:05:49|WEEKLY|01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|-9.515620476891|45|1.1511861344842||0|0|0.5783|6.14|-0.03141|25|-0.031406612769239|25|31.67|-0.03933|0.04783|0.088404426212735|-0.077566749690127|136.57475545653|84.87463593|23.506890004625|0.417|0.167|0.31274|12|3|-0.00015667452830189|0.10024391509434|42.270000457764|2018-01-07|-0.34237|2020-03-22|0.52312|2020-04-12
2025-03-16 17:05:51|WEEKLY|01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|-6.7805863554483|13|0.61815328413686|-0.1389|-1|1|-0.13889|5.74|-0.3348|10|-0.33479530859171|10|35.33|-0.05045|0.07959|0.084257658163045|0.081410069844142|135.21149408592|101.76992122719|30.210525111148|0.5|0.394|0.32129|66|29|0.0025641979522184|0.11198690699659|35.830001831055|1980-09-28|-0.47174|2002-07-28|0.57895|2001-05-20
2025-03-16 17:05:52|WEEKLY|01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|306.83729367133|44|19.163806589284|0.1866|1|2|0.16316|336.48|-0.18141|4|0.21215474195467|92|42.57|-0.05173|0.0469|0.08145991841836|0.24908915047427|141.56765256229|459.37978377239|2165.2510412632|0.522|0.348|0.22954|23|7|0.0042807534246575|0.074405968688845|372.82998657227|2025-02-23|-0.32544|2020-03-22|0.29564|2020-03-29
2025-03-16 17:05:53|WEEKLY|01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|30.137069640472|66|3.4528105213744|0.0265|1|2|-0.02821|32.72|-0.06429|32|-0.064293257390723|32|24.71|-0.24461|-0.16173|-0.24198029376303|-0.24198029376303|54.30205843|54.30205843|90.888892279731|0.286|0.286|0.36782|7|2|0.0022816386554622|0.1090918487395|62.084999084473|2022-12-11|-0.34866|2023-10-15|0.35|2023-11-05
2025-03-16 17:05:54|WEEKLY|01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|-158.02746221327|13|11.592487404425||0|0|0.05245|122.67|0.82312|55|0.8231235434341|55|36.44|0.05786|0.16848|0.031609191881523|0.091617208369228|69.303270618917|214.20302992536|1149.6719521257|0.484|0.297|0.27016|64|22|0.0033333959044369|0.086808890784983|210|2002-10-06|-0.48402|2008-11-09|0.67115|2020-04-12
2025-03-16 17:05:55|WEEKLY|01505|24359|/equities/viad-corp|R2000GROWTH|34.82917774885|93|3.0528606473888||0|0|0.49282|38.44|0.15073|30|-0.14781803443746|14|29.97|-0.05028|0.01186|-0.012975817667094|-0.0016478147560738|41.840656810065|68.765334022395|172.37668135354|0.636|0.424|0.22757|33|15|0.0026342090656799|0.077293737280296|72.271003723145|2019-07-28|-0.60067|2020-03-22|0.66218|2020-03-29
2025-03-16 17:05:57|WEEKLY|01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH|21.742060067309|45|2.7094402866811|0.2491|1|1|0.24908|23.87|0.56726|63|-0.14781803443746|14|45.33|-0.03522|0.02275|0.56725541946596|0|156.726|100|53.044446309407|0.333|0|0.50507|3|2|0.00011961111111111|0.1132535|69.309997558594|2021-11-14|-0.27511|2023-02-26|0.56511|2024-05-12
2025-03-16 17:05:58|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
2025-03-16 17:05:58|WEEKLY|01508|16481|/equities/lakes-entertainment|R2000GROWTH|-34.651686712276|47|2.5755621738469|0.1925|-1|1|0.19253|26.17|-0.04696|78|1.975504265952|106|32.95|0.00172|0.08764|0.033720587803031|0.12749746426076|33.993342431155|96.704934591811|277.48913957966|0.55|0.275|0.33586|40|18|0.003869142228739|0.10677058651026|57.048641204834|2022-04-10|-0.57336|2020-03-22|0.75661|2020-03-29
2025-03-16 17:06:00|WEEKLY|01509|1096424|/equities/collier-creek|R2000GROWTH|-16.557365527546|36|1.1429786600413||0|0|0.11687|13.3|-0.02017|29|-0.020169126106087|29|37.5|0.06694|0.15698|0.16271331462197|0.35950187930158|152.60602784123|205.94954151569|131.03448956248|0.625|0.375|0.15909|8|4|0.0018189552238806|0.062988955223881|30.090000152588|2021-05-09|-0.18925|2021-05-16|0.19971|2020-08-30
2025-03-16 17:06:01|WEEKLY|01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|-21.194754387511|20|1.4919467760179||0|0|0.08406|18.96|0.00336|48|0.0033617408938347|48|48|0.01958|0.29931|0.32095143435805|0.32095143435805|291.08022582884|291.08022582884|98.289259640268|0.5|0.5|0.22247|8|1|0.0030055334987593|0.077025558312655|84.509307861328|2021-11-07|-0.45316|2020-03-22|0.91971|2018-02-18
2025-03-16 17:06:03|WEEKLY|01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|-20.052663219367|10|0.90798621011961|-0.0267|-1|1|-0.02672|18.06|0.11329|52|0.11329113545851|52|72.79|0.10971|0.17145|0.22044832465674|0.35185245994806|264.46792848739|458.08738877603|1612.4999454511|0.5|0.357|0.19087|28|12|0.0021655740107474|0.062017083536883|27.5|2022-01-02|-0.26647|2020-03-22|0.23457|1986-09-07
2025-03-16 17:06:04|WEEKLY|01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|-8.9380314492311|95|1.000239731521|0.765|-1|1|0.76498|8.12|-0.21886|16|-0.21885598926882|16|38.42|0.05564|0.17838|0.078187149912375|0.12641116421605|238.02439408191|327.83594684259|28.243477862814|0.611|0.389|0.25014|36|17|0.0011869397427217|0.083361320243737|140.5|2014-01-19|-0.42279|2014-01-19|0.32514|2002-06-30
2025-03-16 17:06:05|WEEKLY|01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|5.0524761556311|19|1.5240540180461|-0.2521|1|1|-0.25206|6.35|-0.42809|9|0.44436837076168|30|57.29|0.79833|4.85938|6.4503237062115|10.603653095124|8149.2822484656|7625.0108098989|146.54972620106|0.714|0.429|0.47807|7|3|0.14363816229117|0.22332064439141|86.550003051758|2021-05-02|-0.97917|2019-12-22|47|2019-12-29
2025-03-16 17:06:06|WEEKLY|01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|-0.74372676838735|37|0.15598772944049||0|0|0.39121|0.4393|-0.61204|22|-0.61204301583862|22|31.44|-0.06487|0.03118|0.050800274945743|-0.13352149765369|51.640310425559|20.592661793827|1.9968181848526|0.625|0.375|0.45692|16|9|0.0013922634508349|0.1471280890538|68.550003051758|2018-07-15|-0.83178|2023-07-02|0.98739|2024-02-04
2025-03-16 17:06:07|WEEKLY|01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|241.63907330236|69|39.33231068529|0.8712|1|2|0.78129|348.35|1.3265|28|1.3264981532969|28|35.04|-1.34348|1.6892|-0.083812468229302|3.3454339959927|1466336.8826985|26726.854042094|3536.5481483518|0.84|0.48|0.46772|25|13|0.042557966101695|0.13990163135593|415.79998779297|2013-02-03|-0.81111|2009-03-01|31.57426|2011-05-22
2025-03-16 17:06:08|WEEKLY|01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|-2.8797233121406|4|0.39824110325212||0|0|0.30357|1.56|0.50425|17|0.50425297025798|17|40.67|0.31277|0.55988|1.2277745008551|1.2901019547566|475.56089579626|248.18692569241|12.479999542236|0.5|0.417|0.4763|12|3|0.0054508757637475|0.15565525458248|33.880001068115|2015-12-20|-0.79931|2023-11-19|2.09864|2021-01-24
2025-03-16 17:06:09|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
2025-03-16 17:06:10|WEEKLY|01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|-2.0413426924237|9|0.3524975733124|0.0998|-1|1|0.09982|0.9812|0.26026|25|0.26026135076021|25|40.41|0.03006|0.19062|0.22203933149061|0.31774406381536|233.02921849152|439.94712424366|6.5413331985473|0.719|0.406|0.54541|32|15|0.0055022521137586|0.16450850883935|51.380001068115|2000-09-03|-0.63181|2008-11-16|1.40251|2024-02-18
2025-03-16 17:06:11|WEEKLY|01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|20.265367398463|30|4.3121882910887|-0.0392|1|1|-0.03919|21.33|-0.10811|27|-0.10810817312608|27|34.41|-0.02273|0.22154|-0.035007464895433|-0.09920202457154|18.740168511696|13.051460880448|8.618181787356|0.519|0.37|0.48736|27|10|0.0059934551148225|0.17230732776618|253.5|2006-11-12|-0.58427|2016-06-05|1.11966|2021-02-14
2025-03-16 17:06:12|WEEKLY|01520|24407|/equities/uranium-energy-corp|R2000GROWTH|-7.7170743024078|2|0.88569137373655||0|0|-0.01804|5.08|-0.27994|22|-0.27994229513358|22|35.5|-0.02297|0.11863|0.17508698594018|0.39909885973707|80.686118449879|417.73897262465|217.71738208586|0.679|0.357|0.48346|28|14|0.0065921708542714|0.15765593969849|9.3500003814697|2007-03-04|-0.37716|2015-06-21|0.78947|2008-12-21
2025-03-16 17:06:15|WEEKLY|01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|-23.18228141618|27|2.3093070010453|0.5135|-1|1|0.51352|15.47|0.28622|61|0.28622406621909|61|37.39|0.05558|0.12811|0.1140331764814|0.14765860598587|1411.3305989438|1198.1156392354|461.79106589335|0.629|0.435|0.23729|62|27|0.0026199914675768|0.079801096416382|44.509998321533|2024-08-25|-0.41897|2020-04-05|0.62611|2020-04-12
2025-03-16 17:06:16|WEEKLY|01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|-1.2011790989169|37|0.23055970563917||0|0|0.77778|0.48|0.87619|166|-0.12791582883895|6|53|-0.01503|0.05504|0.37413732467693|-0.12791582883895|163.61877752|87.208|1.9441068403747|0.5|0.25|0.58268|4|1|-0.0058339112903226|0.20408697580645|55.720001220703|2020-12-06|-0.65432|2023-10-22|0.44373|2023-11-05
2025-03-16 17:06:17|WEEKLY|01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|-8.4986788676972|45|1.2162263210216|0.6197|-1|1|0.61971|4.67|0.575|17|0.57499508930052|17|29.4|-0.14175|0.01983|-0.012669863533518|-0.017063951255728|32.686640337321|68.035063926992|19.458333651225|0.7|0.4|0.51182|10|6|0.0014954437869822|0.15884582840237|55.215000152588|2020-11-15|-0.62262|2022-11-06|0.64803|2023-04-02
2025-03-16 17:06:17|WEEKLY|01524|16018|/equities/energy-recovery|R2000GROWTH|-18.3983740373|10|1.3060813711418|-0.1584|-1|1|-0.15842|16.38|-0.15075|22|-0.15075071067353|22|39.18|-0.1177|0.09803|0.06730648375886|0.17427530265965|62.008262452956|192.77890006396|166.63274962256|0.591|0.455|0.29694|22|10|0.0043507921928817|0.11039830080367|30.760000228882|2023-07-23|-0.29022|2010-05-09|2.00406|2015-10-25
2025-03-16 17:06:18|WEEKLY|01525|16105|/equities/1-800-flowers.com|R2000GROWTH|-9.5736723145238|29|1.1103907492555|0.2727|-1|1|0.27273|5.84|-0.19722|25|0.058164363175062|26|36.33|-0.0412|0.04547|-0.016142840474702|0.10787783446652|44.184829251836|188.19993410599|34.352942074046|0.444|0.25|0.31473|36|13|0.0021584131736527|0.11324954341317|39.610599517822|2021-01-31|-0.31088|2009-03-01|0.3334|2021-05-02
2025-03-16 17:06:20|WEEKLY|01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|175.25899051759|70|14.498541492884|1.4395|1|2|1.25034|217.09|0.52613|32|0.52612632700212|32|29.23|-0.10199|0.03505|0.022270233972236|0.17312386801037|0.41279804941751|225.87774748614|6958.0129583559|0.547|0.387|0.35117|75|28|0.0058066828836798|0.11193483414418|231.96499633789|2025-03-09|-0.46783|1995-04-02|1.83019|2000-01-02
2025-03-16 17:06:21|WEEKLY|01527|1010529|/equities/veritone-inc|R2000GROWTH|-4.3978823869891|41|0.65596077341064||0|0|-0.044|2.61|0.82037|119|-0.25359170640445|5|30.75|0.11182|0.27972|0.35408995615794|0.38524326835974|473.00629365094|245.05174328453|19.969395225995|0.667|0.417|0.70099|12|5|0.0064406356968215|0.20807464547677|74.919898986816|2017-10-01|-0.36923|2023-11-12|0.87163|2017-09-24
2025-03-16 17:06:22|WEEKLY|01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|-103.76126853976|8|9.8837559764679||0|0|0.19395|74.35|0.14481|64|0.14480643759483|64|34.31|-0.068|0.03816|-0.026068131390627|0.047278645459972|6.6111920221352|139.34947702752|4176.9662735483|0.588|0.382|0.27243|68|24|0.0038807820512821|0.091394128205128|142.63999938965|2024-12-22|-0.42368|2008-11-16|0.6696|2008-11-30
2025-03-16 17:06:23|WEEKLY|01529|1089330|/equities/forum-merger-ii|R2000GROWTH|-0.0026042733756368|219|0.0012931425460267||0|0|0.99999|0.0001|0.5134|27|0.51339608064154|27|30|0.1148|0.15447|0.27115837259077|0.27115837259077|155.7167528|155.7167528|0.0010050251194667|0.5|0.5|0.15891|4|0|0.63720094674556|0.30350831360947|28.639999389648|2020-09-20|-0.99|2024-02-04|99|2024-01-28
2025-03-16 17:06:24|WEEKLY|01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|-3.6251078694628|41|0.51951733379265|0.4918|-1|1|0.49184|2.49|-0.48761|8|-0.48760846637039|8|33.25|1.07474|1.24718|2.1928830544828|2.1928830544828|662.18421748558|662.18421748558|25.670103695862|0.5|0.5|0.27629|8|3|0.023230816993464|0.13965490196078|349.39999389648|2021-02-14|-0.52882|2022-05-15|9.01025|2019-08-18
2025-03-16 17:06:27|WEEKLY|01531|21247|/equities/dsw-inc|R2000GROWTH|-5.9317677352002|67|0.77308922122488|0.5786|-1|1|0.57863|3.51|-0.125|24|-0.12500005008793|24|40.08|0.0237|0.11935|0.05786743720741|0.053898374163961|136.56138155717|119.66839908475|27.146170979271|0.458|0.375|0.28096|24|7|0.0015024124513619|0.10137622568093|47.549999237061|2013-12-01|-0.4404|2020-03-22|0.43883|2020-06-07
2025-03-16 17:06:28|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
2025-03-16 17:06:30|WEEKLY|01533|16627|/equities/mitek-systems|R2000GROWTH|-11.373680304321|40|0.83456013958719||0|0|0.17463|8.98|-0.01181|52|-0.011807457923561|52|48.61|0.87658|1.22056|0.010502211529196|0.053546478771659|13.35790163836|77.713028756771|410.04563048431|0.684|0.342|0.53017|38|23|0.01002887592789|0.16323734358431|23.290000915527|2021-09-05|-0.58|2008-08-31|2.125|2008-08-03
2025-03-16 17:06:31|WEEKLY|01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|-7.50200851789|32|0.63400279161296||0|0|0.30429|5.67|-0.02976|33|-0.029761906113484|33|31.6|-0.1483|-0.00328|-0.10788031608419|-0.10788031608419|69.297660470886|69.297660470886|58.817426082576|0.3|0.3|0.29982|10|2|0.00072374639769452|0.091562132564842|28.420000076294|2020-12-27|-0.28135|2020-03-22|0.39808|2022-11-13
2025-03-16 17:06:31|WEEKLY|01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-48.025725661936|10|4.5627420144687||0|0|0.15078|34.47|0.83966|69|0.83965670734641|69|33.8|-0.34342|-0.11542|-0.19770817928926|-0.092945191578982|4.5792588389259|36.285247809564|149.8695705248|0.8|0.5|0.39215|10|6|0.005487060518732|0.1317465129683|62.529998779297|2024-11-17|-0.3318|2020-03-15|0.84659|2023-09-17
2025-03-16 17:06:33|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
2025-03-16 17:06:35|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
2025-03-16 17:06:36|WEEKLY|01538|15356|/equities/agenus-inc|R2000GROWTH|-4.2982834239269|35|0.76179447635891|0.6895|-1|1|0.68948|1.86|-0.63916|6|-0.6391566485863|6|33.58|-0.18839|0.01533|-0.095983731345216|-0.15314992102205|4.5672084660131|3.2928719694392|0.025735712843371|0.553|0.421|0.43718|38|14|0.00053657251908397|0.15709839694656|8419.5966796875|2000-02-13|-0.61603|2024-07-21|2.0548|2009-06-07
2025-03-16 17:06:37|WEEKLY|01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|-20.812722951607|19|2.3164487270573||0|0|-0.05457|17.2|-0.48451|76|-0.48451328127148|76|57.19|0.09926|0.29044|0.34504495378988|0.41894812096893|490.69040968492|922.15972202161|37.802199478988|0.462|0.423|0.40303|26|6|0.0040863122923588|0.1355437076412|94.199996948242|2021-01-31|-0.35185|2001-09-23|1.46575|1998-11-15
2025-03-16 17:06:38|WEEKLY|01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|-36.757990598479|33|3.8811789291598||0|0|0.07946|26.76|-0.13841|32|-0.13841143305642|32|28.5|-0.23994|-0.07335|-0.15168852778994|-0.0067808145338756|24.111544289632|89.740748435434|273.89968244697|0.357|0.286|0.34161|14|3|0.005894222737819|0.11868600928074|63.419998168945|2021-04-11|-0.29832|2020-03-22|0.4381|2020-04-12
2025-03-16 17:06:39|WEEKLY|01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|-1.8090134419287|23|0.29300447825872|0.7067|-1|1|0.70667|0.88|-0.52|41|-0.52|41|65.75|0.29698|0.45128|0.33583590439854|0.5022558975756|158.09180940369|188.9739288576|1.5438596407572|0.5|0.375|0.5616|8|3|0.0010555656934307|0.16887885036496|242|2015-07-19|-0.45098|2022-12-18|2.40625|2018-09-02
2025-03-16 17:06:40|WEEKLY|01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|-18.245905996789|1|1.673635364052||1|0|0|13.12|-0.03336|19|-0.033361980452582|19|52|0.02372|0.10339|0.028499731627018|-0.033361980452582|105.39855904|96.664|38.599585871368|0.5|0.25|0.37366|4|1|-0.0020987980769231|0.10833807692308|44.129901885986|2021-04-25|-0.22139|2023-08-06|0.22617|2024-06-23
2025-03-16 17:06:41|WEEKLY|01543|17189|/equities/simulations-plus|R2000GROWTH|-37.170279403522|37|3.3919189481479|0.3294|-1|1|0.32939|26.08|-0.1847|13|-0.18469604260753|13|41.24|0.06594|0.23526|0.27633907863239|0.44982308551332|723.04637628268|801.58371675215|1836.6197684435|0.529|0.324|0.33508|34|12|0.0069207232267038|0.11899204450626|90.919998168945|2021-02-14|-0.31818|2002-03-10|2.13636|1999-01-17
2025-03-16 17:06:42|WEEKLY|01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|15.3180718013|86|1.1579855733183|0.1174|1|1|0.11745|16.27|0.32028|34|0.32027964398205|34|29|-0.00333|0.02157|0.32027964398205|0.32027964398205|132.028|132.028|136.607898121|0.2|0.2|0.19281|5|2|0.002202652173913|0.064554130434783|23.030000686646|2021-05-30|-0.13035|2023-03-12|0.12152|2023-12-17
2025-03-16 17:06:43|WEEKLY|01545|100222|/equities/inogen-inc|R2000GROWTH|-11.820105933351|20|1.4219756817919|0.1427|-1|1|0.14269|7.45|0.26066|38|0.26065906562347|38|55.9|0.55761|0.76344|1.150299891693|1.2678873761729|1484.0750570159|883.40430192321|49.174917470974|0.5|0.4|0.33736|10|3|0.0016544982698962|0.10642807958478|287.79000854492|2018-09-16|-0.32383|2023-02-26|0.44262|2024-08-11
2025-03-16 17:06:44|WEEKLY|01546|15595|/equities/dynamic-materials|R2000GROWTH|-10.125439962314|73|1.0085206722822||0|0|0.56761|8.09|-0.31508|14|-0.31508468658182|14|43|0.39941|0.65679|0.90007765923265|1.5762164373246|4404.2955252319|5910.0050661526|1304.838724253|0.643|0.357|0.37071|42|17|0.0077792012779553|0.12915756656017|76.680000305176|2019-06-09|-0.8152|1990-09-09|4|1990-08-26
2025-03-16 17:06:45|WEEKLY|01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|59.347997174239|20|1.1840014505467|0.3623|1|2|0.27826|62.98|-0.195|11|0.38724377083892|53|39.96|0.03973|0.13895|0.20517810988268|0.33395202104042|1767.6408544113|4476.1459139128|15744.99965094|0.596|0.386|0.27248|57|24|0.0048350370047889|0.095923717892904|67.76000213623|2005-07-17|-0.42308|1989-09-24|0.75949|1992-01-19
2025-03-16 17:06:46|WEEKLY|01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|-44.459432092409|22|4.0145027406188||0|0|0.50097|30.87|-0.30372|8|-0.30372411794511|8|49.37|0.52631|0.70143|0.262491364919|0.35094204325866|1234.5155395666|1776.1365770674|627.4390317182|0.658|0.447|0.25941|38|13|0.0034215814443859|0.090708998418556|125.73999786377|2022-11-27|-0.44371|2008-11-16|0.49123|2009-04-19
2025-03-16 17:06:47|WEEKLY|01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|77.02343192504|58|4.8120526585789||0|0|0.20554|85.015|-0.11937|20|-0.09141867245046|48|54.76|0.13288|0.24287|0.22890255469082|0.46597853785895|412.66466469981|2295.5051745878|2231.3648468883|0.621|0.379|0.31538|29|11|0.0044824559270517|0.10038972036474|96.109901428223|2025-02-16|-0.47874|2009-03-08|0.587|2020-03-29
2025-03-16 17:06:48|WEEKLY|01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|54.774308291322|29|3.7320871405241||0|0|0.25041|60.67|0.07458|77|0.15495572181142|55|38.1|-0.06344|0.05177|0.014248683676626|0.054675392835334|74.080768115611|146.88369386055|561.23955424506|0.59|0.359|0.2524|39|15|0.002885429326288|0.078602212681638|74.5|2000-03-19|-0.41045|2000-10-01|0.42843|2000-10-15
2025-03-16 17:06:51|WEEKLY|01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|-6.5925969109657|53|0.83403230460889||0|0|0.55942|3.93|-0.13678|13|-0.13677791964497|13|37.05|0.15213|0.21702|0.25065900246216|0.35305851079398|163.78499011226|201.8077952578|43.666667408413|0.595|0.432|0.33488|37|17|0.0028951229796205|0.10800309205903|23.879999160767|2019-09-08|-0.49069|2020-03-22|1.36923|2004-02-15
2025-03-16 17:06:54|WEEKLY|01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|10.237144544268|16|0.74263733624964|-0.1151|1|1|-0.11507|10.92|-0.20626|24|-0.08229802817356|17|38.75|0.00182|0.07896|0.044841667836128|0.15151388584933|64.677684600076|431.52270317786|3639.9998807907|0.673|0.382|0.23625|55|27|0.0031694408201305|0.078700573159366|56.200000762939|2018-01-28|-0.29286|1986-07-27|0.37736|2001-04-01
2025-03-16 17:06:55|WEEKLY|01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|8.1758106521874|19|1.3703851377076||0|0|-0.0117|9.29|0.2504|29|-0.17615223349082|13|41.83|0.54783|0.69557|1.0183012710612|1.5805500719629|4721.5575269974|3531.0788154426|103.45212066168|0.565|0.348|0.43132|23|10|0.014253295918367|0.14691085714286|46.439998626709|2011-07-10|-0.51471|2015-08-09|11.07101|2011-06-19
2025-03-16 17:06:56|WEEKLY|01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|-55.100897179957|10|3.3477987802413|0.0577|-1|1|0.05765|44.95|0.31333|58|0.31332602323058|58|47.89|0.11008|0.16206|0.21531248427319|0.35863769586864|2210.6606229818|5259.2951866458|14983.332992262|0.636|0.432|0.20221|44|23|0.0034975|0.066690406427221|67.236717224121|2021-03-21|-0.21074|2008-10-12|0.26226|2009-05-10
2025-03-16 17:06:57|WEEKLY|01555|15852|/equities/cutera|R2000GROWTH|-0.66361407253137|147|0.17777135771758|0.9995|-1|1|0.99955|0.0217|0.02401|10|0.02400682123309|10|39.46|0.12123|0.26089|0.3717353421985|0.37250800010962|829.91577019728|607.75201947734|0.153900707825|0.375|0.333|0.28969|24|7|-0.00088888380603843|0.1200720768527|74.379997253418|2022-04-10|-0.77947|2025-03-16|0.5379|2024-12-01
2025-03-16 17:06:59|WEEKLY|01556|17245|/equities/surmodics|R2000GROWTH|-35.55281071865|7|2.349270201403||0|0|0.16863|28.3|0.0068|37|0.0067967352896192|37|38.97|0.04941|0.14619|0.14327970288867|0.22229368837524|692.2856771756|1271.7564085045|697.0443260077|0.75|0.5|0.28261|36|20|0.0034694464158978|0.09098638041164|82.349998474121|2018-09-09|-0.29815|2010-11-14|0.58615|2000-07-09
2025-03-16 17:07:00|WEEKLY|01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|-31.169407597423|43|3.9889694025916||0|0|0.65067|17.4|0.14781|24|0.14780681038168|24|25.1|-0.16074|-0.05634|-0.11047174380484|0.043451996758529|6.7156531026155|113.3968172233|100.69443823563|0.8|0.45|0.27961|20|10|0.0037631066176471|0.10312011029412|73.480003356934|2017-06-11|-0.54756|2020-03-15|0.90722|2020-03-29
2025-03-16 17:07:02|WEEKLY|01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|16.244125763259|72|1.3181975272534|0.3537|1|1|0.35372|16.38|0.2029|33|-0.28362435476216|6|38.54|0.01922|0.05816|-0.016683539800767|-0.11320942260295|82.054094612928|67.229438285005|64.845601790763|0.538|0.231|0.21754|13|7|0.0014251748251748|0.071844877622378|31.75|2015-03-22|-0.58802|2020-03-22|0.50435|2020-03-29
2025-03-16 17:07:03|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
2025-03-16 17:07:04|WEEKLY|01560|17255|/equities/standard-parking|R2000GROWTH|50.311482458422|95|1.1561721069584|0.6284|1|2|0.57589|53.99|-0.27455|34|0.080249854641738|55|63.13|0.0563|0.12634|0.13159678573926|0.28408704607023|216.03742036811|315.61193797517|859.71337380122|0.733|0.4|0.21996|15|6|0.0032930739673391|0.072136993275697|54.189998626709|2024-05-19|-0.38976|2020-03-22|0.42133|2023-10-08
2025-03-16 17:07:07|WEEKLY|01561|101907|/equities/sportsmans|R2000GROWTH|-2.2765642687025|172|0.36052142528501||0|0|0.91844|1.11|-0.24051|49|-0.24051341524927|49|24.88|-0.04488|0.03727|-0.040760515844494|-0.0051391879827129|50.602050715488|71.281537583975|11.384615531334|0.5|0.438|0.31802|16|6|-0.0010207908611599|0.10802987697715|18.459999084473|2020-09-06|-0.28571|2023-09-10|0.43936|2020-12-27
2025-03-16 17:07:08|WEEKLY|01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|44.26101195719|76|3.2595437772417|0.7224|1|1|0.72239|46.78|-0.18268|17|-0.18267714132474|17|43.19|0.42604|0.56952|0.76483746746436|1.1753194183496|9419.6086261696|8212.2152612059|370.97541675607|0.593|0.37|0.2531|27|14|0.0041802014504432|0.095727066881547|67.303001403809|2021-11-21|-0.56|2008-12-21|0.59091|2008-12-28
2025-03-16 17:07:09|WEEKLY|01563|17480|/equities/vasco-data-securi|R2000GROWTH|15.642681068601|51|1.6294062208231|0.3543|1|1|0.35426|15.75|-0.10145|39|-0.1014491841667|39|34.79|0.0707|0.21216|0.086080455312206|0.22002068745503|8.4159159428389|47.635418218156|331.57894736842|0.615|0.385|0.44997|39|20|0.0059522956645345|0.13082428571429|44.25|2007-10-21|-0.39151|2000-04-16|1.38095|2001-12-09
2025-03-16 17:07:10|WEEKLY|01564|16968|/equities/us-auto-parts-network|R2000GROWTH|0.82939078339754|9|0.19009057422305|-0.1023|1|2|-0.21073|1.03|2.99165|83|2.9916527036625|83|49.26|0.26018|0.41112|0.46564949112752|0.75139966937007|1276.5325395998|1462.4740087928|8.6554622219138|0.632|0.368|0.37623|19|8|0.0014086016949153|0.13609042372881|23.260000228882|2021-02-14|-0.44118|2007-03-25|0.40663|2020-05-10
2025-03-16 17:07:11|WEEKLY|01565|1096422|/equities/si-bone-inc|R2000GROWTH|12.896465959932|35|1.8620402275004|-0.112|1|1|-0.11198|14.75|0.22852|49|0.16176378260104|23|42.86|-0.03738|0.09987|0.014637807473269|-0.092302460164525|93.289040766458|75.93611888|72.481571122873|0.429|0.286|0.3362|7|3|0.0024044311377246|0.11818610778443|37.209999084473|2021-05-09|-0.39245|2020-03-22|0.3306|2020-03-29
2025-03-16 17:07:12|WEEKLY|01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|-0.88697828196543|48|0.12983338786083||0|0|0.28653|0.5391|-0.14315|11|-0.14315335404261|11|37.03|-0.1051|0.27294|0.48153525829978|0.93774117481168|20.844496237619|4306.1608595103|2.3959999614292|0.45|0.25|0.45044|60|19|0.0089963508153372|0.15928064786249|107.40000152588|2004-05-09|-0.71064|2005-11-06|9.6|2012-12-09
2025-03-16 17:07:13|WEEKLY|01567|17460|/equities/usa-technologies|R2000GROWTH|-11.551192199362|1|1.0662308253093||0|0|0|7.71|0.25934|36|0.25933609034896|36|46.06|-0.08857|0.05562|-0.036921780308246|0.040129066998726|2.0335205197772|19.811122019831|1.0957307540276|0.559|0.382|0.47223|34|13|0.0039053895274585|0.17109055555556|1583.1800537109|1996-05-05|-0.41382|2002-09-08|1.0625|1996-05-05
2025-03-16 17:07:15|WEEKLY|01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|-10.056392413457|40|1.3939177936552||0|0|0.4585|6.72|-0.34095|17|-0.34094530548625|17|28.5|-0.07527|0.02546|-0.075056295334767|-0.036609218619909|16.037313212363|36.630402989364|21.889249586938|0.75|0.5|0.39851|16|10|0.00096385858585859|0.13635501010101|85.099998474121|2018-07-15|-0.27421|2020-03-15|0.38279|2016-11-13
2025-03-16 17:07:16|WEEKLY|01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|-35.472331005351|40|2.2025568774222|0.0071|-1|1|0.00706|32.34|-0.04206|45|-0.04205883250517|45|32.32|-0.05672|0.00961|-0.090085150486171|-0.049906361561016|12.41915097392|48.310771147994|314.59144934473|0.643|0.357|0.28339|28|16|0.003116906779661|0.086465794491526|44.65599822998|2021-05-16|-0.39123|2008-06-15|0.68687|2008-11-30
2025-03-16 17:07:17|WEEKLY|01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|-30.678421223306|10|1.6947171349139||0|0|-0.16934|29.14|-0.04231|35|-0.042311058858738|35|31.5|-0.05809|-0.01615|-0.070565031187321|-0.024068446649071|31.299187068535|78.346350052795|118.93877301897|0.875|0.5|0.20497|16|9|0.0013422417153996|0.067519707602339|41.790000915527|2022-08-21|-0.18106|2015-09-27|0.20179|2015-12-20
2025-03-16 17:07:19|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
2025-03-16 17:07:20|WEEKLY|01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|12.808647733169|30|0.47461744770838|0.2862|1|1|0.28617|14.225|0.55848|144|0.39158544406305|45|39.27|0.00973|0.12875|0.094466793581107|0.1600001176877|228.64255077517|927.87813672299|313.32600222454|0.582|0.4|0.30108|55|23|0.0032688899040658|0.10019485153038|33.264999389648|2021-11-14|-0.39516|2000-05-21|0.64|2000-01-02
2025-03-16 17:07:21|WEEKLY|01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|-21.970819771259|33|1.1881139760605||0|0|0.0862|18.34|-0.2605|1|-0.26050109999342|1|40|-0.01971|0.05478|-0.026200965024761|0.018090396565063|68.124719693984|100.94057685736|91.47132593745|0.75|0.5|0.21061|12|6|0.0008636328125|0.05995994140625|52.540000915527|2021-05-02|-0.29847|2020-03-22|0.27213|2020-03-29
2025-03-16 17:07:22|WEEKLY|01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|-102.42181016808|20|12.092270539222||0|0|0.16833|68.53|0.3104|50|0.31040176109246|50|47.83|0.35515|0.60019|0.98114498677646|0.98114498677646|347.5036656|347.5036656|276.33064874005|0.333|0.333|0.48418|6|1|0.0081660784313726|0.14658722222222|177.36999511719|2024-08-25|-0.3417|2024-11-03|0.38999|2024-05-05
2025-03-16 17:07:23|WEEKLY|01575|1163504|/equities/allovir-inc|R2000GROWTH|-14.354412080457|105|1.6064707443484|0.9078|-1|1|0.90779|9.65|-0.41366|32|-0.4136597712293|32|68.5|0.13735|0.14955|-0.4136597712293|-0.4136597712293|58.634|58.634|1.6850007705329|0.5|0.5|0.92128|2|2|-0.0084436929460581|0.18333842323651|1126.0799560547|2020-12-27|-0.67705|2023-12-24|0.69063|2022-08-07
2025-03-16 17:07:24|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
2025-03-16 17:07:25|WEEKLY|01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|-2.6676775751965|48|0.2903909984589|-0.0529|-1|1|-0.05286|2.39|-0.75419|15|-0.59865472050607|24|36.92|-0.58643|0.26411|0.085188145749314|0.19348916456195|8.2650164763415|41.744081680012|1327.7777832967|0.615|0.385|0.52915|26|13|0.018168728897716|0.15921539225422|31.729999542236|2014-01-19|-0.80418|2023-01-15|5.45|2004-04-18
2025-03-16 17:07:26|WEEKLY|01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|66.604824568768|24|4.416913931549|0.1017|1|2|0.08628|67.48|-0.22646|11|0.82795188385329|76|37|-0.07371|-0.00188|0.017213044519298|0.21775538586624|76.725255300017|150.45230300351|412.72172344052|0.714|0.429|0.225|7|4|0.006435780141844|0.080789929078014|80.669998168945|2025-02-02|-0.1512|2020-03-22|0.16983|2020-04-05
2025-03-16 17:07:27|WEEKLY|01579|16757|/equities/napco-security-te|R2000GROWTH|-34.248730889427|28|3.091119167646||0|0|0.2641|25.19|0.322|42|0.32199855201833|42|52.95|0.08328|0.24609|0.21328606902088|0.45477577863842|864.7944314462|8845.3378697585|9329.6294567025|0.548|0.333|0.29938|42|12|0.0047008618391826|0.10446469124833|58.090000152588|2024-08-25|-0.40927|2023-08-27|0.44|1991-02-17
2025-03-16 17:07:28|WEEKLY|01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|8.7175351732551|8|1.2559990841628||0|0|0.1491|10.52|-0.24311|47|-0.24311116112972|47|45.2|-0.24787|-0.08965|-0.24311116112972|-0.24311116112972|75.689|75.689|60.985509900079|0.2|0.2|0.37865|5|0|0.00056613733905579|0.11211051502146|51.369998931885|2020-11-29|-0.21924|2024-08-04|0.38211|2020-11-22
2025-03-16 17:07:30|WEEKLY|01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|32.79043007121|17|3.1602278073156|0.169|1|2|0.1347|37.57|-0.01815|19|-0.018154863848591|19|64.44|1.52669|1.66272|2.8101880579021|4.3493978583058|2138.1424700814|1019.7132552|70.487805314453|0.556|0.333|0.4433|9|5|0.0028865771812081|0.11227838926175|68.430000305176|2014-03-30|-0.26875|2020-06-28|0.90538|2020-04-12
2025-03-16 17:07:31|WEEKLY|01582|1095982|/equities/tpg-pace|R2000GROWTH|-12.347401689206|2|0.83246726152455|0.0316|-1|1|0.03156|9.82|-0.15004|24|-0.15004190411265|24|35.09|-0.0278|0.00411|-0.028106225909789|-0.0076147284768749|76.90753152671|94.701183248896|100.20407656837|0.727|0.455|0.18454|11|6|0.0015452971576227|0.064721188630491|15.109999656677|2020-09-20|-0.35632|2020-03-22|0.35|2020-03-29
2025-03-16 17:07:31|WEEKLY|01583|15858|/equities/calavo-growers|R2000GROWTH|21.901008970286|27|1.9623124227093|-0.2023|1|1|-0.20227|23.15|0.057|38|-0.15524628077233|27|37.84|-0.02856|0.03329|0.0083244602499279|0.057853068293015|86.466492085525|145.68698403264|335.5072362111|0.548|0.323|0.22328|31|15|0.0023563135946622|0.075892335279399|108|2018-09-16|-0.25299|2023-03-12|0.29964|2003-11-02
2025-03-16 17:07:32|WEEKLY|01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|49.935854840972|2|4.37471487499||0|0|-0.0316|62.21|-0.10991|24|-0.10991413560122|24|56.66|-0.00263|0.03922|0.072100645761841|0.1958259201524|166.22164784005|571.20189603063|3326.7379104728|0.585|0.341|0.17068|41|17|0.0021223364888124|0.051560017211704|121.42500305176|2022-01-02|-0.21063|1999-09-05|0.39183|1999-08-29
2025-03-16 17:07:33|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
2025-03-16 17:07:35|WEEKLY|01586|17014|/equities/quinstreet|R2000GROWTH|16.947511651212|68|2.2547207244911|0.5218|1|2|0.40841|17.76|0.04722|33|-0.0041384729370691|34|48|0.20721|0.31047|0.035528058527976|0.042478401259524|112.08443291676|108.37281642046|122.06185564307|0.6|0.4|0.29846|15|5|0.0027157179161372|0.10331722998729|26.270000457764|2024-11-10|-0.28163|2019-08-11|0.3114|2014-12-21
2025-03-16 17:07:36|WEEKLY|01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|28.85580541933|16|3.37078119213||0|0|-0.15817|32.36|-0.04682|38|-0.046818206395286|38|44.48|0.07241|0.14683|0.17543331702683|0.34880885722439|197.44735169621|835.22257475289|562.78261931046|0.606|0.394|0.32234|33|13|0.0038726432906271|0.10216430883345|76.5|2018-09-16|-0.59586|2020-03-22|0.67439|2020-03-29
2025-03-16 17:07:37|WEEKLY|01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|-30.048815159833|2|2.165438462905||0|0|0.00248|24.12|0.3692|67|0.36919595210071|67|34.85|0.00213|0.10007|0.077335873595089|0.2796474871619|35.659617057949|551.44109145059|603.00002098084|0.625|0.313|0.30908|48|24|0.0045004778972521|0.1061851135006|44.819999694824|2001-08-05|-0.68559|2002-08-18|0.86364|2002-09-08
2025-03-16 17:07:38|WEEKLY|01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|-36.258684054893|18|2.4503552126531||0|0|0.00406|29.46|-0.2429|8|-0.24289735974519|8|31.06|-0.21456|-0.12274|-0.089748049826796|-0.020795367992889|23.044183717431|69.088584175581|227.49034377124|0.75|0.438|0.39871|16|10|0.0053948054474708|0.11888673151751|42.287300109863|2024-10-13|-0.28291|2016-01-10|0.7829|2015-09-20
2025-03-16 17:07:39|WEEKLY|01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|-42.32503168457|20|1.9455501700243||0|0|-0.05141|41.52|-0.02973|15|-0.029729706677904|15|36.57|-0.0534|-0.01036|-0.025148668020103|0.017441063003369|36.23141929286|111.18557884071|386.2325623978|0.556|0.296|0.1663|54|22|0.001303816449348|0.04942538114343|132.41000366211|2020-02-16|-0.24217|2020-03-15|0.39244|2020-03-29
2025-03-16 17:07:41|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
2025-03-16 17:07:42|WEEKLY|01592|1024881|/equities/petiq|R2000GROWTH|28.448503249335|22|0.83883230108426|0.4923|1|1|0.49229|30.98|-0.27206|12|-0.076073226773877|59|32.55|-0.11302|-0.01299|-0.2188438157163|-0.192236292904|46.514637186472|63.8989988|132.84734111344|0.273|0.182|0.31798|11|4|0.0037735092348285|0.10989949868074|46|2021-05-09|-0.23987|2018-12-23|0.45|2024-08-11
2025-03-16 17:07:42|WEEKLY|01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|-35.782424548144|2|2.0674748748127||0|0|0.01712|29.85|0.22608|84|0.22607994662812|84|30.07|-0.07507|-0.02163|-0.020301715720264|-0.020301715720264|84.048907710409|84.048907710409|98.841058368782|0.429|0.429|0.2052|14|4|0.0010842180094787|0.066484360189573|40.200000762939|2024-12-01|-0.16124|2020-03-15|0.28428|2020-04-12
2025-03-16 17:07:43|WEEKLY|01594|15850|/equities/citi-trends|R2000GROWTH|20.395231577486|22|2.7461174200057|0.0137|1|1|0.01375|20.65|-0.42251|16|-0.42250807510685|16|37.52|0.09548|0.23723|0.2636349828348|0.35534070989989|462.81313912387|421.39574427164|139.99999741376|0.593|0.407|0.34461|27|12|0.0036906382978723|0.1109453384913|111.44000244141|2021-05-02|-0.44142|2020-03-22|0.64219|2008-11-30
2025-03-16 17:07:44|WEEKLY|01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|-118.45446353339|32|6.3773217372869||0|0|0.07819|98.09|-0.0494|34|-0.04939929388787|34|38|0.03927|0.14201|0.084579329182249|0.16707238537017|189.50213066734|491.83129463022|603.63074669471|0.556|0.417|0.23725|36|12|0.0029391708363117|0.080138177269478|133.70500183105|2024-05-12|-0.28361|2008-10-12|0.40449|2008-11-02
2025-03-16 17:07:46|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
2025-03-16 17:07:47|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
2025-03-16 17:07:48|WEEKLY|01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|-66.551739581706|20|3.7790217066651|0.2677|-1|1|0.26768|53.43|-0.10403|18|-0.10403307469624|18|35.23|-0.00447|0.07999|0.0373343614647|0.094285392139431|96.963907683034|332.37112478942|6763.2909941685|0.636|0.424|0.19608|66|29|0.00298170221843|0.064475541808874|87.665000915527|2024-08-04|-0.35022|2001-09-23|0.29379|2001-09-30
2025-03-16 17:07:49|WEEKLY|01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|-9.3569894660144|56|2.3003298318594||0|0|0.9136|2.3|-0.46535|1|-0.46535448182866|1|38.21|0.05043|0.13724|0.08918223147611|0.20012372616924|62.924934775957|199.5668054302|16.606497393267|0.643|0.429|0.33442|28|13|0.0028481777777778|0.10359405333333|211.94000244141|2021-09-05|-0.78316|2008-10-26|1.275|2008-11-09
2025-03-16 17:07:50|WEEKLY|01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|-2.1029935532347|56|0.3238980607252||0|0|0.86927|1.14|-0.53595|10|-0.5359517178758|10|28.13|-0.65181|-0.40194|-0.26929874727907|-0.34568942073937|25.011890317977|26.057581045326|8.9763779749289|0.5|0.375|0.5323|8|1|0.006186|0.19200107142857|51.209499359131|2020-02-02|-0.66423|2024-02-25|1.2126|2019-11-10
2025-03-16 17:07:52|WEEKLY|01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|-10.451312158647|10|0.65460414824961||0|0|0.08556|8.55|-0.18907|8|-0.18907193425751|8|11.73|-0.35173|0.85586|1.2419251272384|1.7486051881117|-912462.97248085|5298916.000514|12391.30493467|0.627|0.461|0.19196|102|11|0.022240190871369|0.1078340746888|25.906000137329|2015-08-09|-0.42029|2004-05-09|17.525|2004-11-21
2025-03-16 17:07:53|WEEKLY|01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|23.206374286722|19|3.2362973207933|0.5225|1|2|0.09487|29.43|-0.00233|29|-0.0023264197125235|29|36.28|0.1027|0.27252|0.3042999747874|0.46171221706521|109.17898438882|228.48252434561|169.33257610053|0.538|0.385|0.32385|39|12|0.0037721493370551|0.10917310537334|97.875|2021-02-28|-0.41113|2023-05-07|0.5195|2024-11-10
2025-03-16 17:07:54|WEEKLY|01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|161.52324817145|23|13.975132468272|-0.0726|1|2|-0.09017|172.33|-0.23571|10|-0.016446622110109|17|39.46|-0.0069|0.07197|0.025343613869478|0.17224199460708|42.412025832164|214.2106642846|745.37195318185|0.543|0.286|0.27253|35|13|0.0032547184604419|0.08486450463293|214.00999450684|2025-02-23|-0.41136|2020-03-22|0.32231|2000-04-23
2025-03-16 17:07:55|WEEKLY|01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|-17.655039821823|3|1.3358467535044||0|0|0.07908|13.16|-0.05719|15|-0.057186605485855|15|28|-0.105|0.01082|-0.0734049271235|0.066717317224447|12.281443693144|116.47853767176|116.87388614484|0.688|0.438|0.32252|16|6|0.0036634444444444|0.11583244444444|76.629997253418|2019-02-24|-0.26353|2022-06-12|0.35473|2020-04-12
2025-03-16 17:07:56|WEEKLY|01605|15538|/equities/black-diamond|R2000GROWTH|-5.4236740814415|133|0.42845800673855||0|0|0.73952|4.04|-0.44088|2|-0.44087958338665|2|42.18|0.01668|0.08752|-0.13672121373472|-0.13193137104435|11.745239409955|32.719689344431|45.649715115403|0.591|0.318|0.26068|22|10|0.00077400943396227|0.081642679245283|32.360000610352|2021-08-08|-0.30448|2022-09-04|0.36662|2015-03-22
2025-03-16 17:07:58|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
2025-03-16 17:07:59|WEEKLY|01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|-23.79986046335|14|4.1732869101262||0|0|0.38502|11.58|-0.25619|19|0.21931593533244|21|24.4|-0.28513|-0.13614|-0.085876607125281|-0.018941633331899|53.180873267883|87.544909085443|53.685674953833|0.6|0.4|0.44025|10|4|0.0035678988326848|0.14520311284047|88.800003051758|2020-12-13|-0.731|2024-12-15|0.33533|2021-11-07
2025-03-16 17:07:59|WEEKLY|01608|15737|/equities/clearfield|R2000GROWTH|-38.444823036488|2|3.3891076279668||0|0|-0.02791|29.46|-0.21782|28|-0.21782453934602|28|40.24|0.06253|0.18328|0.14236166449249|0.29004369037987|39.066114167764|438.10797581834|1963.9999389648|0.62|0.4|0.36924|50|25|0.0052632836562345|0.13383732240437|134.89999389648|2022-11-27|-0.56672|2000-04-16|0.76761|2009-09-20
2025-03-16 17:08:00|WEEKLY|01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|1.0374451078538|20|0.32328149413991|0.2957|1|2|-0.0687|1.22|-0.47105|34|-0.47104926309999|34|31|-0.05074|0.1226|0.073139843031685|0.22345835706926|36.129885347183|58.069827617704|12.200000286102|0.571|0.429|0.5123|7|3|-0.002091186440678|0.18324783898305|63.040000915527|2021-05-09|-0.26433|2022-01-23|0.68684|2024-11-03
2025-03-16 17:08:01|WEEKLY|01610|1163770|/equities/pennant-group-inc|R2000GROWTH|-29.585824025778|13|2.3292470971071|0.1413|-1|1|0.14134|23.51|0.95153|56|0.95153240783193|56|45.33|-0.21123|0.01182|0.68427632021671|0.69308114321541|466.62151389116|279.97234839|146.93750143051|0.5|0.333|0.45607|6|3|0.0053505281690141|0.13684330985916|69.559997558594|2021-01-10|-0.44142|2020-03-15|0.28736|2020-08-16
2025-03-16 17:08:03|WEEKLY|01611|1052946|/equities/constellation-alpha|R2000GROWTH|-0.040298334606839|71|0.01339944486979||0|0|0.99995|0.0001|2.84821|72|2.8482131028704|72|25.92|-0.04033|0.47643|0.4734328539254|0.716434435714|333.03658758835|341.57545430729|0.0005154639146203|0.5|0.333|0.39893|12|1|-0.0068071391076115|0.19267456692913|84.48999786377|2021-02-28|-0.98675|2024-10-27|1.25352|2023-01-15
2025-03-16 17:08:04|WEEKLY|01612|15925|/equities/digimarc-corp|R2000GROWTH|-29.983158834465|4|5.1118862654393||0|0|0.47305|14.47|-0.16024|32|-0.16024469590856|32|32.81|-0.06521|0.09461|0.0014344020159031|0.059374543891278|55.41983819884|117.11800761937|153.12169903794|0.538|0.385|0.33191|26|8|0.0039841471962617|0.11581890186916|66.5|2019-06-02|-0.42474|2020-03-15|0.59679|2020-10-04
2025-03-16 17:08:05|WEEKLY|01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|-494.08152764369|5|40.389628070357|0.0886|-1|1|0.08863|388.51|0.61199|62|0.61199204946508|62|38.27|0.11336|0.17285|0.18200022239745|0.3988478173603|2138.1069656727|6142.271333499|33492.243184902|0.732|0.39|0.20072|41|24|0.0048627272727273|0.065013407501589|545.29498291016|2025-01-26|-0.21335|2008-10-12|0.27586|1995-02-05
2025-03-16 17:08:06|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
2025-03-16 17:08:08|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
2025-03-16 17:08:10|WEEKLY|01616|16533|/equities/loral-space-and-c|R2000GROWTH|14.159894274503|42|3.2434677538456||0|0|1.24138|25.35|-0.00266|32|0.1153120430762|10|36.41|0.14464|0.24219|0.24348026941285|0.25002105986309|525.54847943263|222.74228313384|91.847826199631|0.556|0.37|0.24679|27|11|0.002531376953125|0.093478994140625|85.839996337891|2012-12-02|-0.38336|2020-03-22|0.46019|2020-05-03
2025-03-16 17:08:11|WEEKLY|01617|15522|/equities/bioanalytical-sys|R2000GROWTH|2.2491204229091|19|0.99080606967515|-0.0067|1|1|-0.00667|2.98|0.49664|30|0.59543776286455|14|52.04|0.25806|0.44631|0.064910486611034|0.15468351803408|78.010140634699|142.80237695627|35.582089779982|0.519|0.259|0.50192|27|12|0.0060723049894589|0.15036803232607|60.659999847412|2021-11-21|-0.65109|2022-11-20|1.27333|2009-03-15
2025-03-16 17:08:12|WEEKLY|01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|-55.958717583396|76|5.5633853754652|0.4776|-1|1|0.47763|46.23|-0.22437|22|-0.30396864982728|14|47.53|0.28502|0.37325|0.42328052502838|0.78946320507557|405.59636289831|1342.7269391247|3081.9999694824|0.6|0.35|0.32085|40|21|0.0065384615384616|0.12986877024291|177.44999694824|2021-05-30|-0.50917|2020-03-22|4.77419|1993-06-20
2025-03-16 17:08:13|WEEKLY|01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|-8.973902870206|71|1.0955420879001||0|0|0.56602|6.08|0.04711|67|0.047105248288932|67|40|-0.0605|0.14116|-0.078090801073942|-0.10899384759987|75.700363548757|76.95316101|15.609755595926|0.75|0.5|0.50511|4|1|-0.0013163043478261|0.16714813043478|54.779998779297|2021-01-10|-0.43888|2021-05-16|0.41716|2022-07-31
2025-03-16 17:08:13|WEEKLY|01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|-4.9705877687505|2|0.84602929439714|0.1449|-1|1|0.14493|2.36|0.88579|15|0.88578584628486|15|30.84|-0.28114|0.00411|-0.513143744978|-0.23581771334227|0.31845875732772|3.588980691524|25.848848472225|0.48|0.28|0.6106|25|9|0.0071846373056995|0.18569893782383|32.430000305176|2021-04-11|-0.63498|2013-08-04|0.91475|2020-12-20
2025-03-16 17:08:15|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
2025-03-16 17:08:16|WEEKLY|01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|-5.4321879988057|1|0.40390102041895||1|0|0|4.13|-0.1512|41|-0.15119813887937|41|40.7|0.14753|0.2285|0.19552745778941|0.19290127062388|128.74993473381|107.23304427022|23.532765207873|0.7|0.5|0.35121|10|5|0.00034117936117936|0.10590815724816|23.924999237061|2021-08-08|-0.62087|2023-11-12|0.40058|2024-05-05
2025-03-16 17:08:17|WEEKLY|01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|8.7574741576971|40|1.8530206594098|0.3933|1|1|0.39331|11.655|0.55147|66|-0.13890292941316|13|34.22|-0.19446|-0.01487|0.031912096139056|-0.097978513308525|71.311700268507|45.963956936652|76.879946241957|0.556|0.444|0.49409|9|4|0.004552939481268|0.15511561959654|54.849998474121|2020-11-22|-0.37746|2023-12-10|0.70253|2020-10-18
2025-03-16 17:08:18|WEEKLY|01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|-118.25908360068|5|8.0788615054031|0.2026|-1|1|0.20261|90.28|-0.1581|29|-0.15810072152748|29|44.28|0.18385|0.30249|-0.11850858147424|-0.092105501832536|32.695195615514|53.897463694027|986.66669446046|0.444|0.333|0.28921|18|5|0.0046169413233458|0.091941685393258|136.7200012207|2025-01-26|-0.27323|2023-04-30|0.31579|2010-11-07
2025-03-16 17:08:19|WEEKLY|01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|-76.741293134697|13|5.2220313752195||0|0|0.07926|60.64|-0.21768|6|0.26039896301091|38|32.31|-0.00168|0.06212|0.016051714494459|0.080349286941382|28.122663026537|144.00897178319|990.84968175793|0.581|0.339|0.2942|62|31|0.0034274491315136|0.090944774193549|89.699996948242|2024-09-22|-0.47391|2020-03-22|0.48347|2020-03-29
2025-03-16 17:08:21|WEEKLY|01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|-1.6310728295878|75|0.1297075981642||0|0|0.37|1.26|0.68107|101|-0.49631228776501|36|39.75|-0.26832|-0.15126|0.092379564953644|-0.49631228776501|84.67381483|50.369|3.3591043637556|0.5|0.25|0.58616|4|2|-0.0071263948497854|0.15748729613734|63.220001220703|2021-01-10|-0.69697|2023-10-15|0.55285|2023-11-05
2025-03-16 17:08:22|WEEKLY|01627|20978|/equities/alexanders-inc|R2000GROWTH|-226.62057122617|13|12.379338115868|-0.0467|-1|1|-0.04668|212.36|0.03966|71|0.039661828005332|71|30.68|0.07321|0.13677|0.15212236422304|0.23092437795867|1737.0946278448|2518.9942879656|3861.0909201882|0.539|0.368|0.14165|76|25|0.0027163779863481|0.051750934300341|486.25|2015-01-25|-0.47043|2008-11-23|0.45614|1992-05-31
2025-03-16 17:08:23|WEEKLY|01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|32.254361147921|23|4.4932412654941|1.8018|1|2|0.30517|34.6|0.13848|30|0.13847933407579|30|37|-0.25285|0.07637|0.05885670701901|0.05885670701901|59.907178362045|59.907178362045|230.66665649414|0.444|0.444|0.59057|9|3|0.014647690140845|0.18802028169014|70|2021-03-21|-0.35779|2021-04-11|2.57278|2024-10-13
2025-03-16 17:08:23|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
2025-03-16 17:08:24|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
2025-03-16 17:08:26|WEEKLY|01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|-71.336363715262|13|4.7422726044963||0|0|-0.07952|65.43|-0.25053|21|-0.25052555271598|21|31.21|-0.08337|0.00711|-0.05453329666781|-0.026035489979328|11.020963960407|40.112026532598|881.80592496511|0.596|0.404|0.27764|52|22|0.0034266483180428|0.089059266055046|103.01999664307|2021-01-24|-0.24543|2009-03-08|0.55212|2009-08-09
2025-03-16 17:08:27|WEEKLY|01632|16120|/equities/forrester-research|R2000GROWTH|-14.332869871133|148|1.3992731914499||0|0|0.79397|10.12|0.22708|80|0.22707970096889|80|36.89|-0.12265|-0.04666|-0.14167882676851|-0.014711718254827|-3.0634489416784|45.781812805207|94.667916583737|0.583|0.389|0.26644|36|16|0.001684386440678|0.083939308474576|81.5|2000-06-25|-0.29775|2000-04-16|0.35815|1998-02-08
2025-03-16 17:08:28|WEEKLY|01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|26.429755364163|15|6.3144606654283|-0.4006|1|2|-0.44972|26.65|-0.50872|13|0.16585002988979|15|33.13|-0.065|0.01875|0.00025493220825321|0.22383990130659|15.089501013533|238.69542912936|148.79955245997|0.522|0.348|0.32981|23|10|0.0028867525773196|0.097704445876289|69.98999786377|2022-04-03|-0.26683|2020-03-22|0.37522|2024-11-24
2025-03-16 17:08:29|WEEKLY|01634|41007|/equities/national-research-corporation|R2000GROWTH|-19.895009283902|66|1.7414927734976|0.6202|-1|1|0.62023|14.83|-0.03752|48|-0.03751910160396|48|68.88|0.10149|0.16518|-0.15243563819344|-0.15243563819344|70.5160972|70.5160972|75.817997590071|0.25|0.25|0.24649|8|2|0.00076021103896104|0.083049837662338|69.806434631348|2020-01-26|-0.18882|2020-03-01|0.17463|2013-06-23
2025-03-16 17:08:30|WEEKLY|01635|16540|/equities/liquidity-service|R2000GROWTH|28.314074959347|38|3.0921950684943||0|0|0.49299|29.83|-0.06545|32|-0.06545454083067|32|35.44|0.01689|0.12882|0.31797652172187|0.36644070096942|569.05095661507|419.40704713169|243.51020345882|0.444|0.333|0.33927|27|10|0.003917323943662|0.10779870221328|66.569999694824|2012-05-13|-0.30011|2014-04-06|0.46841|2020-12-13
2025-03-16 17:08:32|WEEKLY|01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|-33.766994113462|5|2.8753883812616|-0.1204|-1|1|-0.1204|30.43|0.29149|39|0.29148830055242|39|43.93|0.06146|0.16051|0.054601186169113|0.054104207030523|83.20806840208|76.804620145412|4.9080645653509|0.567|0.4|0.35676|30|12|0.0013429878971256|0.11980204236006|1635|2000-03-12|-0.41852|2001-04-01|0.58589|2000-06-04
2025-03-16 17:08:33|WEEKLY|01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|-19.028973892264|48|1.9449421867528|0.5567|-1|1|0.55668|14.08|0.12747|39|0.12746525026834|39|30.15|-0.36603|-0.28021|0.056646288275099|0.058256847968138|149.65038219461|144.63909437746|645.87153635506|0.6|0.45|0.24593|20|9|0.0082751846153846|0.092463415384615|40.694999694824|2024-03-03|-0.29461|2020-03-22|3.54587|2012-09-16
2025-03-16 17:08:34|WEEKLY|01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|-9.9001580388324|39|0.9933859875128||0|0|0.36106|6.99|-0.29917|5|-0.29916721197981|5|33.95|-0.06618|0.00593|-0.0029919556187123|-0.004906109584794|70.0289527176|71.552222058088|19.942938440145|0.55|0.4|0.27298|20|9|-0.00030468619246862|0.088083542538354|87.180000305176|2015-08-09|-0.30363|2024-06-23|0.51142|2023-02-19
2025-03-16 17:08:35|WEEKLY|01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|1.8139242760334|19|0.2138397098669||0|0|-0.18067|1.95|||-0.29916721197981|5|205|0.95785|0.96037|0|0|100|100|3.4537727228196|0|0|0.37833|1|0|-0.0078390582959641|0.17044179372197|86.550003051758|2021-01-24|-0.44668|2023-08-13|0.46505|2023-03-05
2025-03-16 17:08:35|WEEKLY|01640|1088201|/equities/arlo-technologies|R2000GROWTH|9.1324000875077|3|1.4690020660183|-0.2608|1|1|-0.26078|10.63|-0.03635|23|-0.036348293148684|23|31.18|-0.10019|0.08385|0.019487318731541|0.052201639950622|68.600970047542|89.778204918329|48.099547198895|0.636|0.455|0.42236|11|7|0.0029925507246377|0.13754327536232|23.770000457764|2018-09-02|-0.5074|2019-02-10|0.50402|2023-03-12
2025-03-16 17:08:37|WEEKLY|01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|39.622194398998|88|0.78260227390165|0.9174|1|1|0.91735|41.99|0.61278|55|0.61278481386078|55|49.35|0.27715|0.38855|0.34938230837255|0.73586569741803|280.5062480569|441.53008155595|265.75950108589|0.706|0.353|0.36444|17|11|0.0037739632829374|0.10407370410367|41.990001678467|2024-03-31|-0.35802|2008-11-23|0.58889|2009-03-29
2025-03-16 17:08:38|WEEKLY|01642|41289|/equities/axogen-inc|R2000GROWTH|13.42896609611|35|2.0246211105095|1.0075|1|2|0.89145|17.25|-0.1875|18|0.24966160440801|15|35.53|0.05386|0.26163|0.014852868013075|0.31492562687051|0|25.937743778432|431.25|0.582|0.309|0.49407|55|25|0.008638370221328|0.15806105633803|56.849899291992|2018-07-29|-0.5|2006-05-21|1.40385|2000-01-16
2025-03-16 17:08:39|WEEKLY|01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|-107.17692476323|46|7.6106411808407|0.2027|-1|1|0.20274|85.49|-0.07249|24|-0.07248505500542|24|30.25|-0.03211|0.05117|0.025217711593053|0.077698221040471|40.741963155697|341.28300128694|1068.6249732971|0.645|0.408|0.21666|76|35|0.002658728668942|0.074023267918089|145.08000183105|2024-02-18|-0.29041|2002-11-03|0.5039|2008-11-30
2025-03-16 17:08:40|WEEKLY|01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|-3.1597053763205|23|0.90196012645743||0|0|0.9519|0.316|-0.28523|7|-0.28522848836327|7|34|-0.18631|-0.02308|-0.3236150050595|-0.3236150050595|28.33492144617|28.33492144617|2.7622379906848|0.375|0.375|0.55816|8|1|-0.0021771428571429|0.19727955782313|57.700000762939|2021-01-10|-0.6988|2025-03-09|0.37988|2020-11-08
2025-03-16 17:08:41|WEEKLY|01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|-26.03506468218|13|3.0522279925697||0|0|-0.17788|20.13|-0.41414|15|-0.36472970904879|43|27.28|-0.2644|-0.0622|-0.17334624419691|-0.16538943969125|0.0041044697138625|1.1765775296764|3.0327682351437|0.565|0.37|0.42202|46|21|0.0035342778216259|0.14192214680347|1147.5|2001-01-07|-0.65364|2005-12-04|2.3948|2007-12-16
2025-03-16 17:08:43|WEEKLY|01646|17056|/equities/ricks-cabaret|R2000GROWTH|45.324631425053|17|3.9792858810068|-0.1215|1|1|-0.12152|45.4|-0.14139|13|-0.14139340479477|13|45.94|0.21047|0.32048|0.45403945503057|0.48305857526822|7294.8943179222|4804.7358916665|518.85716029576|0.515|0.455|0.36404|33|13|0.0053856396866841|0.12221770887728|97.449996948242|2023-01-15|-0.448|1998-09-20|1.048|1999-04-18
2025-03-16 17:08:44|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
2025-03-16 17:08:45|WEEKLY|01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|-47.411134890226|40|3.334998855927||0|0|0.11526|40.53|0.00871|45|0.0087146443616974|45|54.09|0.19432|0.25532|0.32067490745038|0.56195417971034|458.04035443577|1090.7148902684|124.40146255813|0.455|0.318|0.29559|22|6|0.0026492839707079|0.088334800650936|265.85000610352|2008-05-25|-0.61083|2020-03-15|0.38481|2016-03-06
2025-03-16 17:08:46|WEEKLY|01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|-8.7429845050724|20|0.8926614826173||0|0|0.13755|6.27|-0.08888|46|-0.088875576749231|46|35.23|0.02631|0.09108|0.088297321237483|0.10538828735874|990.39922429249|665.12375811317|234.8314532496|0.591|0.379|0.19192|66|26|0.0018348848122867|0.06765321672355|66.51000213623|2007-12-30|-0.34783|2016-02-28|0.35862|2016-07-17
2025-03-16 17:08:47|WEEKLY|01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|-32.753744803819|2|3.2129150109002||0|0|0.0618|22.77|-0.33214|34|-0.33214088178711|34|31.73|-0.02769|0.08309|0.046407933017628|0.18267296486645|35.056843057577|266.55406170365|165.60000332919|0.568|0.364|0.30907|44|18|0.0033925769506084|0.10341634931997|70.889999389648|2021-05-16|-0.40816|2008-10-26|0.55758|2008-11-23
2025-03-16 17:08:49|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
2025-03-16 17:08:50|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
2025-03-16 17:08:51|WEEKLY|01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|54.984831015635|65|5.4848868321385|1.3394|1|2|1.29185|58.19|-0.21457|12|-0.21456848880377|12|44.11|0.20658|0.25481|0.43611830078047|0.46971322126663|607.43713205151|324.42819247833|536.31333254227|0.667|0.444|0.31046|9|5|0.0057844034707158|0.090276334056399|72.539901733398|2025-03-09|-0.2183|2019-07-28|0.38692|2016-06-26
2025-03-16 17:08:52|WEEKLY|01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|-30.245470352836|11|2.8031410181128||0|0|0.31354|21.85|0.12366|76|1.1081081045809|89|36.02|0.00011|0.0922|0.072913982416085|0.20686067127703|182.93616301345|1046.0863383867|307.31364235108|0.609|0.348|0.33357|46|20|0.0035967906418716|0.10281064787043|46.919998168945|2024-09-22|-0.55026|2017-05-07|0.52355|2020-04-12
2025-03-16 17:08:54|WEEKLY|01655|16389|/equities/impax-laboratorie|R2000GROWTH|7.0397039615032|96|0.59908892026792||0|0|2.78788|8.75|0.46404|96|-0.1549019562011|78|44|0.05695|0.14064|0.1598838665306|0.18487585431251|167.79007303491|168.3449731495|187.36616396255|0.529|0.412|0.32258|17|5|0.0037759667852906|0.11120220640569|52.099998474121|2015-04-12|-0.44444|2019-07-14|0.52964|2009-02-22
2025-03-16 17:08:56|WEEKLY|01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|-9.3421031186274|1|1.1065343601602||1|0|0|5.95|0.14993|23|0.14992674763861|23|25.75|-0.14538|-0.02568|-0.16788207622457|-0.086626798259465|35.539473017747|72.226795210754|31.56498508676|0.625|0.375|0.40436|8|2|-0.0020479611650485|0.12184825242718|22.700000762939|2021-06-06|-0.17647|2024-11-24|0.40185|2024-02-11
2025-03-16 17:08:58|WEEKLY|01657|32332|/equities/franklin-covey-co|R2000GROWTH|-39.583883387201|10|2.8829613070861||0|0|0.0208|30.6|-0.06213|39|-0.11561353483924|16|35.44|-0.0388|0.07331|-0.036488811661251|-0.035896077111565|17.166934685912|30.202743527355|164.33941462019|0.542|0.354|0.27068|48|21|0.0025149941520468|0.08704650877193|54.700000762939|2022-11-06|-0.34426|2002-01-13|0.7284|2003-12-28
2025-03-16 17:08:59|WEEKLY|01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|-48.650771844113|13|2.8783135401677|0.0292|-1|1|0.02916|40.29|0.09131|53|0.091305608907936|53|39.63|0.10306|0.16695|0.21562719353282|0.32191698314942|742.98316397384|1243.3374599699|447.66667683919|0.563|0.406|0.26469|32|13|0.00303015625|0.08680196875|61.459999084473|2021-11-21|-0.31797|2002-12-22|0.37987|2009-07-26
2025-03-16 17:09:00|WEEKLY|01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|-40.912542953984|5|1.6700447975593|0.0058|-1|1|0.00578|36.13|-0.08325|61|-0.08324922522381|61|45.64|-0.02091|0.0218|-0.020728698890926|0.024440417445524|48.691168804601|116.53864564319|180.65000534058|0.556|0.306|0.16474|36|16|0.0011810686095932|0.055622720097146|68.75|2016-09-11|-0.30199|2020-03-22|0.34859|2020-04-12
2025-03-16 17:09:01|WEEKLY|01660|1172577|/equities/agiliti|R2000GROWTH|8.9794490816938|11|0.36518373480282|0.0847|1|2|0.01515|10.05|-0.19727|66|-0.19726699609707|66|49.67|-0.0761|0.00896|-0.19726699609707|-0.19726699609707|80.273|80.273|61.280490393301|0.333|0.333|0.32999|3|0|0.00029591194968554|0.11103226415094|26.360000610352|2021-06-27|-0.23297|2023-08-13|0.29581|2024-03-03
2025-03-16 17:09:03|WEEKLY|01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|1.8610501542822|90|0.37159748461028||0|0|-0.22794|2.1|-0.14827|33|-0.14827255901935|33|50.33|0.11508|0.15131|-0.14827255901935|-0.14827255901935|85.173|85.173|13.636363354878|0.333|0.333|0.48274|3|1|-0.0026070833333333|0.15596958333333|26.430000305176|2021-04-11|-0.33402|2022-12-11|0.42857|2023-09-24
2025-03-16 17:09:04|WEEKLY|01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|-18.079938358579|3|1.4817461790356||0|0|0.13512|13.25|-0.28143|14|-0.28142589521034|14|34.33|-0.08888|0.0043|-0.045151663687694|0.020909844168277|48.960075613165|100.40424369295|134.51776128787|0.833|0.5|0.20807|12|6|0.0020393961352657|0.073238188405797|28.239999771118|2023-03-12|-0.22639|2024-08-11|0.321|2020-05-03
2025-03-16 17:09:06|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
2025-03-16 17:09:07|WEEKLY|01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|61.777162892137|66|5.0341469414375|0.0818|1|2|0.05393|65.27|-0.24809|7|-0.0097785207044193|64|33.82|-0.06643|0.01043|0.064976540322208|0.18355094598962|125.27906202573|184.36103075262|363.62113575965|0.545|0.364|0.19321|11|4|0.0038435469107551|0.063027871853547|76.650001525879|2025-01-26|-0.16246|2020-03-22|0.22122|2021-05-09
2025-03-16 17:09:08|WEEKLY|01665|1172768|/equities/privia-health-group|R2000GROWTH|20.326579769307|9|1.6882760882814|0.0931|1|2|0.0679|23.75|||-0.0097785207044193|64|64.67|0.01452|0.08944|0|0|100|100|65.390969712438|0|0|0.3438|3|0|0.0001699504950495|0.11135559405941|50.770000457764|2021-07-04|-0.17816|2021-11-28|0.2003|2021-06-13
2025-03-16 17:09:09|WEEKLY|01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH|10.771058348222|44|1.5757462512389|1.1749|1|1|1.17493|15.79|-0.295|12|-0.2950000166893|12|32.8|-0.12708|-0.03908|-0.32607142274418|-0.32607142274418|45.32163|45.32163|91.218951178595|0.4|0.4|0.42825|5|3|0.0038749275362319|0.13962951690821|28.592100143433|2021-05-09|-0.2532|2022-01-09|0.34027|2021-04-04
2025-03-16 17:09:10|WEEKLY|01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|-6.2733746438046|130|0.57779156065051||0|0|0.37326|4.5|-0.24172|6|-0.24172486848762|6|32.47|-0.06831|0.07488|-0.017661348371365|-0.015440247309502|25.205957575187|49.656435481405|27.173913919833|0.658|0.421|0.3473|38|18|0.0053008437270726|0.11254795304475|42.099998474121|2004-02-08|-0.56989|2009-03-08|2.66972|2009-05-10
2025-03-16 17:09:13|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
2025-03-16 17:09:14|WEEKLY|01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|-3.0414136638614|3|0.39417409272111|-0.0863|-1|1|-0.08629|2.14|0.14535|57|0.14534883479159|57|58.75|0.08478|0.15672|0.27071252537597|-0.010273620822809|175.08259776958|95.5336435|21.507539155041|0.75|0.5|0.43552|4|3|-0.0019239240506329|0.14022101265823|15.229999542236|2021-05-30|-0.29444|2021-03-28|0.57576|2024-03-31
2025-03-16 17:09:14|WEEKLY|01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|7.2780770508823|19|0.69863338327324|0.1021|1|2|0.05179|7.92|-0.23745|17|-0.23745105460401|17|34.88|-0.63687|0.11679|1.3184746196435|1.9308029028985|3086.4341941042|9526.3954679573|2554.8387146393|0.56|0.4|0.35816|25|10|0.025537280898876|0.13577138202247|18.25|2018-02-04|-0.61794|2018-12-09|16.64516|2008-02-10
2025-03-16 17:09:16|WEEKLY|01671|1097394|/equities/vapotherm-inc|R2000GROWTH|1.7904062076024|14|0.12653128956384|0.1345|1|2|0.026|2.17|-0.72289|11|-0.72289156828389|11|30.78|0.05589|0.18701|0.083742652181026|-0.052975542661063|47.857057816843|28.332332453167|1.5993515576606|0.778|0.444|0.69159|9|6|-0.0010882068965517|0.18587682758621|435.35998535156|2020-08-09|-0.60571|2022-11-06|1.57927|2024-06-23
2025-03-16 17:09:17|WEEKLY|01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|-19.546156339118|74|1.7570522401959|0.589|-1|1|0.58897|14.23|-0.17335|40|-0.17335248211724|40|45.63|0.01739|0.15034|0.16647812752888|0.11784514430244|169.61365365088|116.52458803869|29.801046161751|0.75|0.5|0.37509|8|6|0.0010434246575342|0.10906502283105|86.419998168945|2017-10-01|-0.3828|2020-03-22|0.69932|2020-04-12
2025-03-16 17:09:18|WEEKLY|01673|17387|/equities/transcat|R2000GROWTH|-100.52660611517|33|9.2072024452903|0.3255|-1|1|0.32551|72.575|-0.04686|26|-0.046859783365473|26|49.87|-0.10426|0.06954|-0.022016624430911|0.12369098390591|3.2931270622486|129.46964196396|19098.683647089|0.609|0.37|0.39586|46|23|0.0056606147893379|0.12699527085125|147.11500549316|2024-07-28|-0.3354|2001-12-16|0.86567|1980-09-21
2025-03-16 17:09:19|WEEKLY|01674|1131468|/equities/ammo|R2000GROWTH|1.2394555957596|8|0.19992727885546|-0.0759|1|1|-0.07595|1.46|-0.2789|3|-0.27889904508325|3|24.72|-0.53562|0.41854|0.10355563349033|0.14096574761689|29.783325652318|60.901589792246|0.80551726242592|0.308|0.231|0.57456|39|6|0.057236807415036|0.17030609680742|195.31199645996|1998-03-01|-0.9|2002-06-09|15.66667|2007-07-08
2025-03-16 17:09:20|WEEKLY|01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|-9.4347980597898|7|1.0128454626011|-0.0026|-1|1|-0.0026|7.72|0.32824|18|0.32824419886051|18|27.45|-0.01043|0.15707|0.14433476686272|0.2584765044789|63.257508887714|159.85502397205|58.707224442144|0.7|0.4|0.5114|20|11|0.0066198738738739|0.15973459459459|44.189998626709|2015-03-29|-0.55951|2015-10-25|0.62016|2023-02-19
2025-03-16 17:09:22|WEEKLY|01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|70.250165045237|88|4.4983875911225|0.3734|1|1|0.37345|71.9|-0.2373|16|0.0064224655538474|21|36.02|0.02216|0.12559|-0.015038421417177|0.03624110428199|18.910229927593|75.479164752026|743.53672139199|0.651|0.349|0.23458|43|21|0.0028872982885086|0.064847536674817|86|2024-12-01|-0.63613|2013-07-28|0.40599|2008-05-18
2025-03-16 17:09:23|WEEKLY|01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|16.253219118404|19|1.6458758434841|-0.2059|1|1|-0.20586|17.36|0.04544|28|0.045436896166755|28|44.18|0.11319|0.17849|0.17593729260481|0.25700820195329|191.98498857358|239.71439610877|109.04522944194|0.636|0.455|0.3097|11|5|0.0025059920634921|0.095481170634921|39.5|2018-09-23|-0.35769|2020-03-22|0.65049|2020-04-12
2025-03-16 17:09:23|WEEKLY|01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|-88.162962004913|41|4.9469107357376|0.1231|-1|1|0.12315|73.98|-0.11506|25|-0.11506182098466|25|35.44|0.03155|0.09415|0.054071350412133|0.1065110523345|343.46726021435|611.43020406938|466.45652558881|0.685|0.426|0.19983|54|27|0.0020699590583419|0.06477621801433|115.39420318604|2023-02-05|-0.40116|2009-03-08|0.29461|2008-11-30
2025-03-16 17:09:25|WEEKLY|01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE|-17.879785122897|20|1.6182616758431|0.2546|-1|1|0.25456|13.09|0.2653|70|0.2652951613044|70|87.5|0.25716|0.26061|0.2652951613044|0.2652951613044|126.53|126.53|70.832451315997|0.5|0.5|0.22434|2|2|-8.0051546391753E-5|0.081366649484536|22.271738052368|2021-09-19|-0.29028|2022-11-06|0.29984|2021-08-15
2025-03-16 17:09:26|WEEKLY|01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|-88.409082262372|88|5.6826385224053|0.3272|-1|1|0.32725|70.96|-0.04566|50|-0.045655545275745|50|39.26|0.06213|0.13553|0.14520388535136|0.21050330179009|494.28221119776|501.98095844699|673.88414894528|0.571|0.357|0.27366|42|18|0.0029632834101383|0.086234919354839|123.01181030273|2023-06-25|-0.32201|1994-02-27|0.48598|1996-09-01
2025-03-16 17:09:28|WEEKLY|01681|41318|/equities/noodles---c|R2000GROWTH|0.87994674125853|8|0.25658295829168|-0.0339|1|2|-0.20144|1.11|-0.41243|15|-0.41243294437273|15|46.46|0.03088|0.14001|-0.023086125938353|-0.29952253153491|38.56479471244|23.546062024256|3.0204082021908|0.615|0.308|0.40465|13|5|-0.0018925368248773|0.12388037643208|51.970001220703|2013-07-07|-0.33915|2020-04-05|0.68035|2020-04-12
2025-03-16 17:09:29|WEEKLY|01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|-8.0737469073911|106|2.1547716584534||0|0|0.99356|2.13|0.24392|14|0.24391611737466|14|32.63|0.01339|0.2122|0.10265404357797|0.39229665165324|-8.54717131757|287.18149344923|1.2102273377505|0.875|0.5|0.64529|8|4|0.00027360655737704|0.20418606557377|1144|2020-07-26|-0.6465|2023-07-02|0.8485|2020-02-16
2025-03-16 17:09:30|WEEKLY|01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|-4.5598863758242|41|0.58269545759082||0|0|0.67873|2.84|-0.05059|27|-0.050586202310492|27|44.43|0.2383|0.38476|0.21742854610969|0.29823610152788|181.03831859746|143.85101373605|0.13171014094698|0.75|0.464|0.46725|28|13|0.0026204283489097|0.16518042056075|2250|2000-09-10|-0.47739|2001-02-04|3.19681|2020-12-13
2025-03-16 17:09:30|WEEKLY|01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|-0.065997141846758|224|0.021832380607669||0|0|0.99999|0.0005|0.62044|20|0.62043998702584|20|11.18|-3.69342|-0.21463|-0.57078361441331|-0.20602215620316|-1.4624454089039E-23|5.7042028392849E-12|0.071123757796053|0.478|0.254|0.54335|138|11|0.30739810305776|0.1529642808607|2983.919921875|2011-04-24|-0.99333|2001-12-23|135.45834|2001-12-30
2025-03-16 17:09:31|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
2025-03-16 17:09:33|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
2025-03-16 17:09:34|WEEKLY|01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|-126.29762712454|11|8.9892249615162||0|0|0.1633|99.35|-0.16079|14|-0.16078879600081|14|28.23|-0.04354|0.04313|-0.043067197026651|-0.0010931562752391|39.900221496676|87.391234534325|392.22265603381|0.636|0.409|0.24213|22|11|0.003811616481775|0.079024801901743|155.41999816895|2024-12-01|-0.27349|2016-02-21|0.30435|2020-04-12
2025-03-16 17:09:35|WEEKLY|01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE|-17.475976431168|3|2.4519920229239||0|0|0.07544|10.54|-0.45688|16|-0.45688424283756|16|24.5|-0.28999|-0.14131|-0.23905191388504|-0.36114570342174|28.620077544272|25.389740819772|30.693069059462|0.5|0.375|0.34972|8|3|-0.0024159090909091|0.12346919191919|57.409999847412|2021-10-17|-0.35447|2025-03-02|0.28224|2022-06-26
2025-03-16 17:09:36|WEEKLY|01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|27.475341816984|92|1.6831933624739|0.3136|1|1|0.31361|28.19|-0.15314|16|-0.15139077285105|17|37.34|-0.02485|0.07401|-0.018435023670289|0.042928491733788|22.660257775821|86.058103752657|182.57772862814|0.657|0.4|0.32656|35|18|0.0038407153075823|0.10876885550787|40.380001068115|2000-01-30|-0.46|2001-09-23|0.59831|2001-01-14
2025-03-16 17:09:37|WEEKLY|01690|1081674|/equities/i3-verticals|R2000GROWTH|-29.926863247091|1|1.9822879016182||1|0|0|23.41|0.02272|50|0.022717364422422|50|29.25|-0.18548|-0.14029|-0.17694138467845|-0.15558135689322|23.638311980249|41.607378484232|135.71014404297|0.583|0.417|0.32563|12|7|0.0031319088319088|0.10149524216524|37.852500915527|2020-02-16|-0.41847|2020-03-22|0.36948|2020-03-29
2025-03-16 17:09:39|WEEKLY|01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|-37.237778436658|10|1.7883981808138|0.0199|-1|1|0.01994|31.95|0.82123|115|0.8212290038472|115|37.5|0.01045|0.04678|0.028999346976436|0.11120588488168|117.43290777933|351.97677147762|514.49276274841|0.682|0.364|0.16192|44|25|0.0019943158529234|0.056238040988547|42.200000762939|2016-08-07|-0.27179|2020-04-05|0.6784|2020-04-12
2025-03-16 17:09:40|WEEKLY|01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE|-19.163074591454|5|1.5676471485924||0|0|-0.04197|14.4|-0.31072|15|0.064846716865572|20|27|-0.0024|0.11504|-0.23144099982823|-0.025073946479857|12.727102582296|80.72196969096|214.92537355922|0.625|0.375|0.39635|8|3|0.010696636363636|0.15227463636364|24|2021-02-07|-0.70291|2022-01-30|0.41649|2023-04-02
2025-03-16 17:09:41|WEEKLY|01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|3.9435425757171|19|0.61727075577954|-0.1039|1|2|-0.27698|4.02|0.79978|172|0.38652317030264|91|47.52|0.26438|0.44089|0.48035611933331|0.62785756843448|3185.0002065088|3716.8733276635|146.18181748824|0.593|0.444|0.28243|27|10|0.0036151652574942|0.10023017678709|57.799999237061|2018-01-28|-0.41176|2004-08-01|1.13636|2001-04-01
2025-03-16 17:09:41|WEEKLY|01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|-8.9317440170961|18|1.4239146437552||0|0|0.49772|4.41|-0.1717|38|-0.17169816820763|38|44|-0.07613|0.01963|0.030828709635202|-0.16602768425238|93.027344981093|57.37470394788|17.926828370027|0.667|0.5|0.53884|6|4|6.8113879003558E-5|0.16884355871886|64.540000915527|2020-06-14|-0.47924|2024-11-17|0.46759|2022-08-14
2025-03-16 17:09:43|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
2025-03-16 17:09:46|WEEKLY|01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|-7.7310812923446|172|0.97646915203783|0.9795|-1|1|0.97949|5.04|-0.08757|55|-0.087569773176136|55|35|0.02242|0.13466|-0.02602895048907|-0.071113424968441|91.788095499747|86.25565762|0.93593314054838|0.75|0.5|0.66614|4|2|-0.0079531189710611|0.17537887459807|710.10601806641|2019-12-15|-0.4766|2019-12-15|0.48344|2023-11-05
2025-03-16 17:09:46|WEEKLY|01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|-2.8581184725634|47|0.54514207713065||0|0|0.32872|1.94|-0.34018|11|-0.34018264169085|11|36.13|-0.01801|0.017|-0.12363438014844|-0.32027776875429|38.58647272934|31.052624906369|7.2361062881963|0.625|0.375|0.47966|8|5|-0.0025087164179104|0.15009089552239|55|2020-05-31|-0.46452|2021-10-10|0.4298|2020-05-17
2025-03-16 17:09:47|WEEKLY|01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|-130.41322069016|4|9.3647960562917|-0.0344|-1|1|-0.03438|108|1.51264|132|1.5126359657829|132|64|-0.03629|0.08645|0.078344380039571|0.28679846824179|78.006974797076|1733.5705107012|26999.999597669|0.722|0.444|0.22867|36|14|0.0038301863892501|0.081879527524924|139.55479431152|2024-12-15|-0.49874|2016-11-06|0.33333|1985-02-03
2025-03-16 17:09:48|WEEKLY|01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|-27.221642668279|2|1.8555476451027|-0.004|-1|1|-0.00404|22.36|-0.12807|33|-0.12806764795085|33|40.08|-0.00079|0.08394|-0.02409070626652|0.027861563740158|33.281473615561|101.00565358115|33.433016639678|0.583|0.389|0.25462|36|17|0.0031103878116343|0.098484362880887|130.61999511719|1998-04-19|-0.54808|2000-12-10|2.21277|2000-12-17
2025-03-16 17:09:49|WEEKLY|01700|15438|/equities/accuray-incorped|R2000GROWTH|1.5954967841949|6|0.27861869593909|-0.2469|1|1|-0.24691|1.83|0.21104|78|0.13532561918096|27|40.83|-0.06208|0.0439|-0.067867752814775|-0.044504821409566|23.702385909595|45.939981715764|6.2564104031294|0.609|0.391|0.32595|23|10|0.00021414194915254|0.11280347457627|30|2007-02-18|-0.37993|2020-03-15|0.50658|2024-08-18
2025-03-16 17:09:52|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
2025-03-16 17:09:52|WEEKLY|01702|101922|/equities/phibro-anim|R2000GROWTH|19.622430970413|46|2.1803960905432|0.5366|1|2|0.24487|21.25|0.01894|24|0.01894104790048|24|40.38|0.00824|0.04627|0.039078944577291|0.090122441749592|104.58765046531|121.04849521987|125|0.538|0.308|0.25445|13|7|0.0019238947368421|0.082020140350877|54.62020111084|2018-09-02|-0.33085|2019-09-01|0.34093|2024-05-05
2025-03-16 17:09:53|WEEKLY|01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|-26.099627160255|33|2.1348755039189||0|0|0.31505|19.61|0.04826|36|0.048259607323215|36|32.62|0.07597|0.22362|0.20618270729653|0.32371171758562|676.12861957027|1155.1090960584|147.33283239758|0.548|0.381|0.36754|42|15|0.004898302425107|0.12477241084165|65.309997558594|2000-03-26|-0.48675|2008-11-23|0.55405|2002-09-29
2025-03-16 17:09:54|WEEKLY|01704|41295|/equities/capitol-acq|R2000GROWTH|9.6443606679613|19|1.5308801621226|-0.0505|1|2|-0.2583|10.28|-0.89086|12|-0.22342891536924|18|30.26|-0.12139|-0.0344|-0.1632577217181|-0.014098617213629|3.3624222142975|85.298655816309|104.3654754807|0.579|0.316|0.25077|19|6|0.0038062057335582|0.098967993254637|21.909999847412|2021-03-07|-0.44182|2020-03-22|0.51964|2020-03-29
2025-03-16 17:09:55|WEEKLY|01705|1153167|/equities/onewater-marine|R2000GROWTH|-24.002761226766|57|2.6397940435628||0|0|0.35367|16.1|-0.2132|9|-0.21320278056008|9|26.25|-0.05147|0.00554|-0.050711571605548|0.056433367281919|42.360911345164|107.66350352748|111.01511441602|0.875|0.5|0.43998|8|7|0.0040266917293233|0.12848180451128|62.790000915527|2022-01-09|-0.38242|2020-03-22|0.30479|2020-05-03
2025-03-16 17:09:57|WEEKLY|01706|1052375|/equities/rimini-street|R2000GROWTH|2.4584735060004|13|0.43552547612892|0.5992|1|1|0.59921|4.03|-0.53137|2|-0.53137251968707|2|18.64|-0.16192|-0.07563|-0.17088160876942|-0.13373842984641|6.8778935970928|25.416205523865|41.333335485214|0.44|0.28|0.28829|25|8|0.0012383472803347|0.10025010460251|11.520000457764|2021-11-07|-0.51619|2023-07-30|0.37561|2023-11-05
2025-03-16 17:09:57|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
2025-03-16 17:09:58|WEEKLY|01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|-14.785684611054|32|1.2618347856659|0.1958|-1|1|0.19581|12.28|-0.10645|12|-0.10644772600997|12|36.43|-0.03816|0.04372|0.02355596845169|0.11530412883484|54.392611953329|216.48402773223|735.32934422396|0.595|0.333|0.23748|42|18|0.0028816784112748|0.078593933376041|42.659999847412|2016-07-17|-0.29948|2016-12-11|0.30857|2000-03-12
2025-03-16 17:09:59|WEEKLY|01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|-14.329261678501|19|1.7162785226237||0|0|0.29566|9.41|-0.49394|13|-0.49393939963166|13|27.33|-0.08296|0.07482|0.094720485412512|0.050767389298086|84.052332613453|54.074554264312|49.893953037559|0.556|0.444|0.34491|18|7|0.0021783921568627|0.11695815686275|39.779098510742|2022-09-18|-0.43052|2024-11-10|0.31347|2020-07-19
2025-03-16 17:10:00|WEEKLY|01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|3.1720318382329|38|0.92349528624374|2.252|1|1|2.25197|4.13|0.4093|39|-0.088982969941985|27|30.29|0.09014|0.23294|0.051081358156658|0.081570897118694|103.1914407817|121.75421977014|42.48971194425|0.714|0.429|0.4491|7|4|0.0072470682730924|0.22496831325301|31.951599121094|2021-01-17|-0.35025|2023-11-12|0.51181|2024-07-07
2025-03-16 17:10:02|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
2025-03-16 17:10:03|WEEKLY|01712|30677|/equities/bovie-medical-corp|R2000GROWTH|-1.8230699769301|83|0.27533791418396|0.7835|-1|1|0.78355|1|0.06125|14|0.06125298128944|14|33.32|-0.08763|0.08707|0.066636164746939|0.040734288812607|90.191285625102|55.519812462036|117.64705552362|0.5|0.353|0.39833|34|11|0.0048650864197531|0.14242508641975|17.5|2021-11-28|-0.61677|2022-11-13|0.78125|2022-05-29
2025-03-16 17:10:04|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
2025-03-16 17:10:05|WEEKLY|01714|1167959|/equities/bioatla|R2000GROWTH|-0.91667322660332|43|0.19557440726242|0.7989|-1|1|0.79895|0.3438|-0.37818|15|-0.37818180431019|15|29.83|-0.04663|0.10859|-0.019975746428193|-0.44159446786026|56.118973153867|30.77946818|0.98228573799134|0.5|0.333|0.67859|6|4|-0.0090351583710407|0.20935588235294|76.629997253418|2021-03-21|-0.57959|2023-01-15|0.77411|2022-08-14
2025-03-16 17:10:06|WEEKLY|01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|-106.03301075375|10|9.1660036354471||0|0|0.1581|80.89|0.1346|24|0.13459942840751|24|30.79|-0.01146|0.1164|0.20481415793217|0.28360203950778|341.82108426353|347.22639296226|71.825605946456|0.5|0.324|0.36925|34|9|0.004821553030303|0.13039232954545|155.11999511719|2005-03-13|-0.46618|2019-11-10|1.31602|2018-03-18
2025-03-16 17:10:07|WEEKLY|01716|16798|/equities/omega-flex|R2000GROWTH|-47.277676018773|86|3.5367663483109|0.5294|-1|1|0.52938|40.77|-0.2628|12|-0.26280139071132|12|33.5|-0.13957|-0.03792|-0.10283691764667|-0.0031738849609537|18.878955280252|73.069644259921|346.97872730012|0.393|0.214|0.29387|28|10|0.00340522971652|0.096262590420332|193.60000610352|2021-01-31|-0.29014|2008-07-06|0.39413|2008-09-21
2025-03-16 17:10:08|WEEKLY|01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|-12.556194437324|1|1.5837314568555||1|0|0|7.7|0.20232|33|0.20231647154386|33|40.33|0.05807|0.29456|0.13494939752725|0.13494939752725|123.25719897632|123.25719897632|75.49019562011|0.5|0.5|0.41698|6|1|0.0073295041322314|0.18206491735537|35.75|2021-03-21|-0.41208|2021-05-09|0.8375|2024-09-15
2025-03-16 17:10:09|WEEKLY|01718|31075|/equities/verastem-inc|R2000GROWTH|4.2721119824194|16|0.98096272338951|0.4568|1|2|0.30337|6.96|-0.76688|11|-0.18631587448714|22|35.26|0.03145|0.19658|0.10380213147709|0.17377565368336|62.811842558369|190.96830831695|5.2299368367778|0.737|0.421|0.50767|19|12|0.0035914306569343|0.15975728467153|225.83999633789|2013-07-14|-0.68254|2015-10-04|1.24444|2023-05-28
2025-03-16 17:10:10|WEEKLY|01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|-73.592745240922|13|4.6127658068837|0.0174|-1|1|0.01741|58.69|0.34066|42|0.34065930272292|42|33.89|0.00079|0.06052|0.053211075125937|0.031700542242487|125.3705942427|106.04226973762|241.52263567646|0.389|0.333|0.22726|18|7|0.0033723954983923|0.080770803858521|75.48999786377|2024-12-01|-0.43251|2020-03-22|0.57734|2020-04-12
2025-03-16 17:10:12|WEEKLY|01720|986076|/equities/atomera-inc|R2000GROWTH|-12.554893294924|5|2.2691311173816||0|0|0.03437|5.9|0.54063|15|0.54063195151896|15|31.79|-0.13295|0.13562|0.14997381996292|0.28942313267819|55.21674391929|103.16338068814|73.019803849964|0.571|0.429|0.55033|14|5|0.0063783073496659|0.17341338530067|47.130001068115|2021-02-14|-0.38716|2020-03-15|0.70541|2021-01-10
2025-03-16 17:10:13|WEEKLY|01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|12.33358903239|71|0.68369797836864||0|0|0.47483|12.89|-0.15303|34|-0.14927047659741|7|23.18|-0.08261|-0.02584|-0.080222499203168|-0.050027260286994|46.916776662512|76.606528228435|128.90000343323|0.727|0.455|0.11545|11|7|0.0014771076923077|0.053303384615385|15.359999656677|2020-12-13|-0.11352|2023-05-14|0.30553|2020-12-13
2025-03-16 17:10:14|WEEKLY|01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|-12.823652117465|10|1.6390956667107||0|0|0.04444|8.6|0.39587|45|0.39586861651709|45|36.25|-0.19881|0.0667|-0.041999961091364|-0.041999961091364|72.60338631|72.60338631|31.513375203211|0.25|0.25|0.45998|8|1|0.0027030434782609|0.15891913043478|71.580001831055|2021-01-24|-0.47206|2023-07-30|1.14286|2024-03-31
2025-03-16 17:10:15|WEEKLY|01723|101902|/equities/aldeyra-the|R2000GROWTH|4.6810054011948|32|0.87508068422904|0.3549|1|1|0.3549|6.91|0.2827|59|0.63211374155504|73|41.23|-0.08051|0.15409|0.24979273226723|0.205441824834|255.01330787453|147.27305094466|95.972222645342|0.385|0.231|0.51613|13|5|0.0075498941798942|0.15808954144621|16.700000762939|2018-09-30|-0.69613|2023-10-22|1.14458|2017-09-17
2025-03-16 17:10:16|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
2025-03-16 17:10:17|WEEKLY|01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|-49.002950598852|40|3.6201020268114|0.1316|-1|1|0.13158|41.91|0.02943|47|0.029428912327327|47|29.5|-0.03902|0.0484|0.034734093695102|0.075650448407883|81.255427213055|221.46928133873|1005.0359491758|0.62|0.5|0.22733|50|20|0.0029384940554822|0.074048421400264|69.930000305176|2014-09-14|-0.22895|2022-05-08|0.35907|2008-12-14
2025-03-16 17:10:19|WEEKLY|01726|102083|/equities/22nd-cntry|R2000GROWTH|-18.241990168047|172|5.4527967238269||0|0|0.99998|1.72|-0.54757|32|-0.54757281553398|32|40.29|-0.01069|0.39185|0.37686226932149|1.1885086643355|-0.74772091488833|293.87670615445|0.004083570818163|0.5|0.286|0.63903|14|5|-0.0021846122448979|0.21557702040816|206064|2014-03-16|-0.53314|2023-07-09|1.09052|2023-07-23
2025-03-16 17:10:19|WEEKLY|01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE|4.0122491321511|8|1.401452439209|-0.2453|1|1|-0.24526|5.97|0.0716|42|-0.45314502570697|22|26.86|-0.16695|-0.08638|-0.10694394209011|-0.37910491210485|51.264740767508|38.0027939|15.689881497755|0.571|0.286|0.64985|7|5|-0.0012752820512821|0.18600041025641|78|2021-09-12|-0.35843|2024-04-07|0.76244|2023-11-05
2025-03-16 17:10:20|WEEKLY|01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|8.2674421037502|1|2.0615714800398||0|0|0|14.85|-0.42891|19|0.85419738193224|34|30.3|-2.48353|0.86257|0.71649278945498|1.453716616767|-0.0011199363161712|0.28278190369791|56.874760759608|0.696|0.435|0.46264|23|5|0.1792074892396|0.13885754662841|150.80000305176|2015-04-26|-0.95144|2016-08-28|19.90652|2015-04-12
2025-03-16 17:10:22|WEEKLY|01729|16338|/equities/integrated-electr|R2000GROWTH|-284.65249751076|4|37.586622971489|0.0593|-1|1|0.0593|181.89|1.5752|63|1.5751999589701|63|54.39|0.10136|0.24759|0.30610302016359|0.47865597283207|739.95481610738|1981.6623500563|859.59357609303|0.722|0.5|0.30276|18|8|0.0050986354378819|0.11319027494908|320.08499145508|2024-12-08|-0.39399|2008-11-16|0.37324|2012-03-25
2025-03-16 17:10:23|WEEKLY|01730|1053090|/equities/funko-inc|R2000GROWTH|-12.377429915267|2|1.4749766034543||0|0|0.21472|7.04|0.08142|42|0.081423425071281|42|47.88|0.07967|0.35367|0.14222090701261|0.19639453148118|143.30382525839|154.83433844218|100.57142802647|0.625|0.5|0.38596|8|4|0.0054319010416667|0.138509375|31.120000839233|2018-09-16|-0.61628|2022-11-06|0.32021|2021-03-14
2025-03-16 17:10:25|WEEKLY|01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|-38.295162663611|4|3.6867206844197||0|0|0.09119|26.71|-0.21605|32|0.098076181906161|38|35.07|0.00735|0.10428|-0.077757482841189|0.045157550199304|51.135053456718|118.71646287783|84.197558284206|0.5|0.286|0.26152|14|6|0.0027692510121458|0.090416032388664|66.658157348633|2019-11-03|-0.50216|2020-03-22|0.57667|2020-03-29
2025-03-16 17:10:26|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
2025-03-16 17:10:27|WEEKLY|01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|-1.2903556498642|48|0.26486854661689||0|0|0.85695|0.4649|0.07616|14|0.076158947194075|14|25.36|-0.10689|0.04116|-0.18453798093428|0.077683982539051|-8.7074772885185|98.552479236645|3.3278452261707|0.571|0.429|0.59955|14|6|0.0037291542288557|0.18931037313433|29.090000152588|2021-01-03|-0.664|2023-07-30|1.28687|2020-05-31
2025-03-16 17:10:27|WEEKLY|01734|940835|/equities/marinus-pharma|R2000GROWTH|-0.88277608529833|44|0.11110869174569||0|0|0.60145|0.55|-0.85594|17|-0.85594367543489|17|36.21|0.2792|0.43928|0.48479204175801|0.55700741771881|211.04116142438|149.2896282579|6.8750001490116|0.714|0.5|0.52441|14|9|0.0099102727272727|0.18461858181818|82.879997253418|2015-08-09|-0.81649|2024-04-21|3.07636|2015-07-19
2025-03-16 17:10:28|WEEKLY|01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|0.5003473175508|34|0.1509665862307||0|0|-0.47742|0.6898|0.72093|61|-0.15154882726234|37|67.71|0.78128|0.97031|0.8511984157602|0.97365596200153|910.51984710352|327.79208631414|1.3420233532197|0.714|0.429|0.48283|7|3|0.0052440631163708|0.17076307692308|52|2015-09-13|-0.68262|2016-07-31|4.875|2020-08-16
2025-03-16 17:10:30|WEEKLY|01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|-2.1947372285576|40|0.32657908492789||0|0|0.80775|1.19|1.17496|26|1.1749553170971|26|32|-0.20713|0.30866|0.077919539773167|0.34160343554423|-159.01482414046|173.02230806277|6.1498709755068|0.833|0.5|0.50151|6|3|-0.00076813852813853|0.19405021645022|60.516201019287|2020-12-27|-0.68475|2024-10-06|1.78903|2023-12-17
2025-03-16 17:10:32|WEEKLY|01737|1171757|/equities/vine-energy|R2000GROWTH|13.877436397503|8|1.1821877962912|0.0892|1|1|0.08922|17.58|||1.1749553170971|26|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
2025-03-16 17:10:32|WEEKLY|01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|7.9305569681672|8|0.84851637820804||0|0|-0.11843|9.23|-0.19017|7|-0.19017290228526|7|29.32|-0.16781|-0.06799|-0.13278088118969|-0.19423166501297|17.12634737668|26.219555922876|40.200348041296|0.526|0.316|0.3094|19|6|0.0009931560283688|0.10710964539007|43.439998626709|2017-07-02|-0.41423|2021-08-29|0.36713|2016-11-13
2025-03-16 17:10:33|WEEKLY|01739|1168028|/equities/908-devices-inc|R2000GROWTH|1.1446597617623|1|0.8969620345894||0|0|0|4.11|-0.27011|16|-0.27010982177426|16|44.2|-0.01656|0.1235|-0.27010982177426|-0.27010982177426|72.989|72.989|8.3877553745192|0.2|0.2|0.6322|5|0|-0.0039555203619909|0.17639986425339|79.599998474121|2021-02-14|-0.38164|2022-11-20|0.48913|2025-03-16
2025-03-16 17:10:34|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
2025-03-16 17:10:35|WEEKLY|01741|6425|/equities/atlanticuss|R2000GROWTH|-63.010192007037|2|5.9067309996194||0|0|-0.05601|48.64|-0.16833|14|-0.16833282673409|14|33.75|-0.01444|0.15038|0.0043697200645102|0.15893203987954|3.1166817129405|113.87577487173|338.24755912764|0.475|0.325|0.39225|40|13|0.0059950629163583|0.13644475943745|91.981498718262|2021-11-07|-0.51589|2001-02-04|0.82696|2020-03-29
2025-03-16 17:10:36|WEEKLY|01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|-22.353521178913|10|1.6045070723533||0|0|0.20655|17.44|-0.03853|9|-0.038530231956966|9|54.17|0.34402|0.40697|0.51700039418468|0.51700039418468|252.68532853316|252.68532853316|58.621850534647|0.5|0.5|0.3357|6|1|0.0022663473053892|0.10183158682635|33.25|2021-08-08|-0.3637|2019-10-27|0.84028|2020-11-08
2025-03-16 17:10:37|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
2025-03-16 17:10:38|WEEKLY|01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|3.4616294354064|18|0.75751117319278|0.2979|1|1|0.29793|5.01|-0.26863|14|-0.26863291641208|14|23.47|0.18378|0.4882|0.077191348828793|0.2118077563684|87.855354601626|154.26058375735|51.384090000109|0.471|0.294|0.25917|17|5|0.032286490384615|0.13434427884615|310.89999389648|2019-01-13|-0.79767|2019-01-20|13.77833|2019-01-13
2025-03-16 17:10:39|WEEKLY|01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|-58.796395880205|2|4.8887982706967|-0.0482|-1|1|-0.0482|44.15|0.47955|21|0.47954654327203|21|37.25|-0.4178|0.17422|-0.099810357476127|0.094518280464815|37.837489673106|118.46103420058|224.11167419311|0.625|0.375|0.40536|8|3|0.011113043478261|0.14944150501672|58.400001525879|2025-02-02|-0.70932|2023-10-15|1.22203|2022-09-18
2025-03-16 17:10:40|WEEKLY|01746|16469|/equities/kopin-corp|R2000GROWTH|0.79392839609238|13|0.31352817823134|0.093|1|1|0.09302|1.41|-0.15819|16|-0.15819207593618|16|46.03|0.34844|0.60903|0.62708286379912|0.91954774428652|638.67449196455|835.8823294202|52.455356608297|0.514|0.351|0.43081|37|14|0.0046017084548105|0.14259931195335|49.875|2000-02-13|-0.35754|2024-04-28|0.66393|2025-01-26
2025-03-16 17:10:41|WEEKLY|01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|-19.973029593087|28|1.8368433248523||0|0|0.24073|14.54|0.1564|57|0.15640098044173|57|43.38|0.00252|0.06479|-0.2036616071482|-0.073749085457274|22.363007879488|75.709814954816|66.850574537255|0.75|0.375|0.44672|8|5|0.0031812299465241|0.12696652406417|24.75|2024-06-02|-0.36051|2020-03-15|0.36117|2020-06-07
2025-03-16 17:10:42|WEEKLY|01748|1163507|/equities/vital-farms-inc|R2000GROWTH|-43.717356668989|1|4.2549524264468||1|0|0|30.94|-0.24343|8|-0.2434334982299|8|40.17|0.09997|0.25326|-0.15769285384726|-0.14608897397727|58.950199282362|71.96947782|87.748162242999|0.5|0.333|0.3165|6|2|0.0018539834024896|0.10958991701245|48.409999847412|2024-07-07|-0.20876|2022-05-15|0.29389|2024-05-12
2025-03-16 17:10:43|WEEKLY|01749|15765|/equities/century-casinos|R2000GROWTH|-3.561970650896|10|0.46732354155665|0.3448|-1|1|0.34483|1.9|-0.12387|10|-0.12386702552865|10|47.82|0.01932|0.1117|0.038134006563587|0.22602503104107|25.663779383587|394.13204172849|54.285713604518|0.706|0.382|0.32238|34|20|0.0033055412844037|0.11477337003058|16.440500259399|2021-11-14|-0.65152|2020-03-22|1.22609|2020-03-29
2025-03-16 17:10:44|WEEKLY|01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|-102.42850459599|10|5.9054718604232||0|0|0.00206|87.19|0.0466|60|0.046597978356758|60|36.7|0.08275|0.14528|0.17874834994803|0.23634569052811|513.9324737024|448.34138726714|881.59756738808|0.65|0.45|0.21096|20|9|0.0045680619111709|0.071751749663526|156.77000427246|2021-11-28|-0.41626|2020-04-05|0.64064|2020-04-12
2025-03-16 17:10:46|WEEKLY|01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|-1.0864279276351|31|0.10789264262449||0|0|0.34252|0.7824|0.87997|146|0.29439777873292|49|44.25|-0.0868|-0.00115|0.15990648075439|-0.068609259586067|124.04879516237|73.5711072|6.7681659482348|0.5|0.25|0.45873|8|3|-0.0012025520833333|0.14535802083333|23.638999938965|2021-01-03|-0.57407|2022-05-08|1.18889|2022-09-25
2025-03-16 17:10:47|WEEKLY|01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|-27.943876064829|46|1.632125469384||0|0|0.35412|22.47|0.16219|39|0.16219076131494|39|32.72|0.02607|0.15166|0.13798234922652|0.32373600200181|17.98993405047|1554.3336458607|173.51351076684|0.565|0.391|0.32316|46|17|0.0035308451612903|0.10193483225806|46.965000152588|2024-03-24|-0.36655|1997-03-30|1.43243|2001-02-04
2025-03-16 17:10:47|WEEKLY|01753|32540|/equities/brightcove|R2000GROWTH|4.0571080943046|32|0.13096398445972|0.8388|1|1|0.83884|4.45|0.53905|71|0.0078179153251658|14|34|0.05568|0.15864|0.16925536831394|-0.03510945117529|354.90703015362|81.703148164103|31.118879370004|0.526|0.211|0.31754|19|8|0.00092629246676514|0.097529335302806|25.5|2012-04-01|-0.32415|2014-07-27|0.41593|2020-07-26
2025-03-16 17:10:48|WEEKLY|01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|1.1911149456294|11|0.29618909198955|0.5|1|1|0.5|1.8|-0.09091|21|-0.41350208742015|27|39.67|-0.02164|0.05132|-0.18851417965056|-0.22538547034745|15.028881028189|23.411804797289|6.4801580353219|0.533|0.333|0.53328|15|8|0.0010987438016529|0.15981692561983|68.779998779297|2015-08-09|-0.38815|2019-03-03|0.65221|2025-01-05
2025-03-16 17:10:49|WEEKLY|01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|87.821838244643|3|10.802938120113|-0.0821|1|1|-0.08206|113.1|-0.32044|7|0.35118312016274|24|23.8|-0.18968|-0.01771|-0.02292909856924|0.14431047992908|50.569790289544|209.0911631243|735.84498863353|0.6|0.4|0.37127|15|5|0.0093610027855153|0.12349228412256|171.5901184082|2021-10-17|-0.25786|2021-02-28|0.4065|2024-07-28
2025-03-16 17:10:52|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
2025-03-16 17:10:53|WEEKLY|01757|941754|/equities/avita-medical-ltd|R2000GROWTH|-13.170246381025|9|1.5384155175623||0|0|0.01156|8.55|-0.2792|8|-0.27920423917795|8|30.36|0.08309|0.25332|0.019177448407627|0.17865999337988|8.4490786242457|55.543279712913|158.33333406919|0.591|0.364|0.40956|22|9|0.0083573668639053|0.12690470414201|55.349998474121|2020-02-23|-0.35802|2024-04-14|3.7|2016-12-04
2025-03-16 17:10:54|WEEKLY|01758|42593|/equities/karyopharm-thera|R2000GROWTH|-12.555236258556|13|1.8588708872942||0|0|0.29134|6.75|-0.52612|45|-0.52611943095725|45|48.33|0.11429|0.28964|0.064364745461163|-0.051558651706201|89.575481952682|58.620395765011|2.770935891164|0.417|0.333|0.54721|12|3|0.00056474662162162|0.15866670608108|735.07501220703|2014-12-14|-0.45488|2015-08-16|0.87207|2014-06-15
2025-03-16 17:10:55|WEEKLY|01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|20.6383133299|18|2.2022917935506|0.0022|1|2|-0.02434|23.65|0.09213|25|-0.19335341408506|11|41.69|-0.06778|0.16608|0.069440703306616|0.27304016870126|-0.60033180473982|582.98126542546|1805.3435611875|0.618|0.382|0.36942|55|21|0.005627696969697|0.12014161038961|44.880001068115|2023-03-05|-0.5186|2009-01-18|1.21649|2009-01-11
2025-03-16 17:10:56|WEEKLY|01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|-35.732555766434|20|1.8152936744197|0.0176|-1|1|0.01757|34.66|-0.10661|16|-0.10660933705317|16|44.26|-0.01604|0.02126|0.014029183271425|0.091096102525829|85.401806023085|220.01133535702|675.63351021854|0.529|0.353|0.1428|34|17|0.001945406824147|0.052171535433071|53.770000457764|2021-09-05|-0.21884|2002-10-13|0.2065|2001-03-11
2025-03-16 17:10:58|WEEKLY|01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|38.720722536208|64|3.5211552423548|0.4477|1|1|0.44768|42.75|-0.17603|35|0.45111013744027|67|33|-0.0328|0.08179|-0.041846588904176|0.021977568977741|26.107234534776|86.522112984265|306.67145829874|0.487|0.308|0.24987|39|11|0.0028531851851852|0.08843782962963|75|2000-07-23|-0.27633|2009-05-03|0.35433|1999-12-19
2025-03-16 17:11:00|WEEKLY|01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|12.76819709977|4|0.60783585297907|0.0313|1|1|0.03127|14.51|-0.08398|9|-0.064167292766122|57|38.67|-0.01258|0.01776|0.0075064515183473|-0.024643153057239|95.13318065671|76.592746784664|77.180855413431|0.619|0.381|0.18366|21|13|0.0010181963190184|0.052492110429448|28.950000762939|2013-01-27|-0.50933|2020-03-22|0.51902|2020-03-29
2025-03-16 17:11:01|WEEKLY|01763|986081|/equities/pavmed-inc|R2000GROWTH|0.55681579066569|27|0.16860696905012|-0.6292|1|1|-0.62921|0.66|-0.56566|8|-0.56565658148164|8|47|0.12805|0.41895|0.34028144955989|0.25081005503482|181.24078655841|112.66288715013|0.3076923199189|0.444|0.333|0.69762|9|4|0.026504677060134|0.19424594654788|228.60000610352|2016-08-07|-0.9334|2017-07-09|14.5|2017-07-16
2025-03-16 17:11:02|WEEKLY|01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|-5.1714026723646|14|1.2871342233268||0|0|0.82775|1.235|-0.41707|13|-0.41707317356833|13|45.5|-0.11347|0.08882|0.30092554212252|0.1243590904476|190.36862152831|103.99133710345|5.771028207102|0.667|0.5|0.68924|6|2|0.0018674825174825|0.21173975524476|133|2020-12-13|-0.6814|2025-01-12|0.53818|2022-11-13
2025-03-16 17:11:03|WEEKLY|01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|-4.5819823712916|165|1.4821441225976||0|0|0.99995|0.123|-0.00547|20|-0.005467495890204|20|18.75|-56.41412|57.34462|152.23293846027|228.36425917556|44170.984857798|45523.01850747|1.227544888006|0.375|0.25|0.48844|8|1|1.3963039171975|0.17613926751592|11454|2020-12-27|-0.67368|2025-02-02|444.95075|2019-04-21
2025-03-16 17:11:05|WEEKLY|01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|-20.102953918207|1|1.9643012707195||1|0|0|13.56|0.25672|101|0.25671922776244|101|47|0.58953|0.92428|0.97322145031269|1.1228353418353|2497.4398017915|1103.1032164622|753.33337660189|0.5|0.375|0.50022|16|6|0.01072960106383|0.15753406914894|89.552001953125|2013-05-19|-0.30678|2015-11-01|2.96752|2013-02-03
2025-03-16 17:11:05|WEEKLY|01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|-12.329820445506|19|0.72710766339184|0.1619|-1|1|0.16189|10.82|-0.11332|17|-0.11332421185796|17|51.17|0.09961|0.176|0.15378373566824|0.20296153378237|163.0619730099|179.60542908271|73.620466940295|0.5|0.417|0.17508|12|6|0.00033729430379747|0.059140775316456|42.099998474121|2022-04-24|-0.20936|2022-05-15|0.16594|2014-12-28
2025-03-16 17:11:07|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
2025-03-16 17:11:08|WEEKLY|01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|8.1234641792625|72|0.9044566723697|1.292|1|1|1.29197|9.42|-0.19698|22|-0.19698342859498|22|42.89|0.06141|0.132|0.1543958649882|0.23343189378894|788.29607685875|996.02982209155|483.07691517666|0.509|0.34|0.18164|53|16|0.0020281697952218|0.065004347269625|73.309997558594|1999-05-02|-0.30578|2000-10-08|0.87725|2020-08-09
2025-03-16 17:11:09|WEEKLY|01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH|7.7028632875108|16|0.19737892959439|0.3736|1|2|0.02407|8.295|-0.37056|32|-0.25776979298408|13|26.44|-0.08834|0.03161|-0.016216094108871|0.018631149778045|34.775452151848|78.209933326769|86.858637807584|0.75|0.438|0.34997|16|7|0.0048273515981735|0.10668162100457|14.520000457764|2017-12-31|-0.59557|2020-03-22|0.86611|2020-03-29
2025-03-16 17:11:11|WEEKLY|01771|1056454|/equities/cue-biopharma|R2000GROWTH|0.61384428813754|21|0.29854444329314|-0.2237|1|2|-0.35345|0.9569|-0.55825|20|-0.55825241182775|20|39.44|-0.05431|0.08071|0.042242945024465|-0.13195077994362|66.036626005134|42.20078092377|6.379333337148|0.444|0.333|0.55037|9|3|-0.00084226666666666|0.17850994666667|31.690000534058|2020-05-31|-0.35916|2020-03-15|0.70739|2024-10-06
2025-03-16 17:11:12|WEEKLY|01772|16807|/equities/omeros-corp|R2000GROWTH|7.4352405853299|65|1.6241087415218||0|0|1.31956|8.42|-0.18934|27|-0.18933659145095|27|29.64|-0.13102|0.01984|-0.068217417598333|0.0048840858868583|6.4973813228637|42.40052986741|99.527187214271|0.56|0.44|0.49945|25|9|0.006936049689441|0.15073852173913|30.229999542236|2015-08-23|-0.46222|2021-10-03|0.77778|2022-07-03
2025-03-16 17:11:13|WEEKLY|01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|-108.00363971379|14|5.658768528882|-0.0242|-1|1|-0.02423|95.52|-0.09591|29|-0.095905149552922|29|37.96|0.02915|0.11203|0.021298145282849|0.12550415771597|97.590958406234|219.98940736245|764.15997314453|0.464|0.286|0.21486|28|8|0.0034970724907063|0.074608671003717|113.33999633789|2023-07-23|-0.30637|2008-11-16|0.37761|2009-02-08
2025-03-16 17:11:13|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
2025-03-16 17:11:14|WEEKLY|01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|-19.524786231376|80|1.6026958702074|0.3134|-1|1|0.31339|16.87|0.13317|43|0.13316503635296|43|34.32|0.05639|0.14439|0.095830639512839|0.18334676389236|554.87205866754|1547.6629791994|3667.3914202614|0.5|0.333|0.22947|66|22|0.00339954778157|0.081302457337884|56.369998931885|2000-05-21|-0.27122|2008-10-12|0.3125|1981-05-31
2025-03-16 17:11:16|WEEKLY|01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|-0.99308329814855|7|0.16801109908085||0|0|0.12831|0.4844|-0.38695|31|-0.38694532562476|31|39.85|-0.08085|0.17168|0.11449998436038|0.49147005038037|-4.4625884665699|785.6033299501|27.680000237056|0.5|0.294|0.40413|34|12|0.0055394415870683|0.1450213152094|24.569999694824|2021-02-14|-0.54074|2025-02-02|2.43678|2022-04-17
2025-03-16 17:11:19|WEEKLY|01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|-3.4494328616329|18|0.37742685220992||0|0|-0.02662|2.7|-0.59034|66|-0.59034266617032|66|37.22|-0.29874|0.0297|-0.27754271265165|-0.43998296304762|0.74188426746039|0.54611711160748|0.18145161610778|0.5|0.389|0.69755|18|7|0.0056661717612809|0.19774885007278|1890|2012-01-08|-0.80785|2022-07-24|2.82143|2023-08-13
2025-03-16 17:11:20|WEEKLY|01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|-1.0107904027689|48|0.24398013786437|0.9268|-1|1|0.92683|0.2927|-0.76624|9|-0.76624386835816|9|34.2|0.20037|0.40768|0.33783501995461|0.8875133773256|2.9229304135335|117.32512875002|1.9513332843781|0.6|0.333|0.60909|15|7|0.0063726785714286|0.18869780357143|80|2014-11-02|-0.84851|2024-12-08|3|2014-08-03
2025-03-16 17:11:20|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
2025-03-16 17:11:21|WEEKLY|01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|-0.71350086476303|47|0.13188361871871||0|0|0.78889|0.304|-0.28|25|-0.27999997138977|25|37.5|-0.04565|0.28311|0.28559901860765|0.46557304205352|-30.808440028046|99.205010632137|0.0097279996871949|0.607|0.393|0.55749|56|22|0.0058084249767008|0.18512415191053|21717.5|1986-05-25|-0.72121|2018-07-01|2.94613|1985-12-08
2025-03-16 17:11:23|WEEKLY|01781|1055906|/equities/curo-group-holdings|R2000GROWTH|-0.21175077280069|131|0.053933590967339||0|0|0.99708|0.04|0.33031|57|0.3303050556232|57|35.83|-0.04638|0.19789|-0.1062650137947|0.071439465871989|58.191857832351|108.09699967|0.28169013833247|0.5|0.333|0.27283|6|1|-0.0072522028985507|0.17348930434783|32.200000762939|2018-09-30|-0.67337|2024-02-11|1.03808|2020-12-20
2025-03-16 17:11:24|WEEKLY|01782|1172578|/equities/latham-group|R2000GROWTH|4.926035951171|52|0.89433389519972|1.1067|1|2|1.00275|7.29|-0.52301|24|-0.38956462371921|12|30.4|-0.09037|-0.01761|-0.45628857653195|-0.38956462371921|29.11737756|61.044|26.752293437993|0.4|0.2|0.52221|5|1|0.00011221674876848|0.16016467980296|34.729999542236|2021-05-23|-0.34369|2022-06-19|0.51862|2024-08-11
2025-03-16 17:11:25|WEEKLY|01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|8.3422328220599|2|1.2909222845636|0.057|1|1|0.05705|12.6|0.14171|72|0.14171400748556|72|47|-0.09644|0.21385|0.041840493325326|0.05032679800501|48.349867961308|48.37841122393|17.013233590105|0.545|0.455|0.4366|11|5|0.0046282818532819|0.15636316602317|129.10800170898|2015-06-14|-0.75309|2016-02-07|1.79882|2021-02-14
2025-03-16 17:11:26|WEEKLY|01784|17175|/equities/siga-technologies|R2000GROWTH|-7.6507606683642|21|0.73872824247094|0.1758|-1|1|0.17578|5.58|-0.57721|6|0.60325535687583|17|39.31|-0.11983|0.07071|-0.0054447391116132|0.10787336613223|-24.044277416209|131.27379752206|97.043476934018|0.528|0.361|0.49366|36|15|0.0061179651567944|0.16104616027875|23.227058410645|2022-08-21|-0.56429|2015-12-27|1.11892|2006-10-22
2025-03-16 17:11:27|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
2025-03-16 17:11:29|WEEKLY|01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE|5.4879049714015|5|1.7760339672851||0|0|-0.39696|6.35|-0.5|28|-0.28555432291048|20|28.57|-0.30251|-0.18601|-0.42964044306969|-0.28555432291048|17.740865175|71.445|20.287540125924|0.429|0.143|0.60591|7|3|0.0005510294117647|0.19038274509804|42.810001373291|2021-07-18|-0.28771|2022-03-06|0.73469|2023-07-16
2025-03-16 17:11:29|WEEKLY|01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE|0.42917299390903|6|0.4645102722526|-0.1504|1|2|-0.60554|0.8047|0.36301|16|0.36300802878353|16|61|0.29432|0.6876|0.36300802878353|0.36300802878353|136.301|136.301|3.8539274392665|0.333|0.333|0.45247|3|0|0.014239521276596|0.24174|78.819999694824|2021-12-05|-0.65453|2021-12-19|4.7031|2025-02-09
2025-03-16 17:11:30|WEEKLY|01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|-7.0349005654862|98|1.8349668646988||0|0|0.93287|1.54|1.55534|42|1.5553430721727|42|25.33|-0.26694|0.146|0.18820580623084|0.57385924381118|63.107499970548|151.37323092|6.9213481431597|0.5|0.333|0.43794|6|2|-0.00209140562249|0.14849257028112|43.919998168945|2021-02-28|-0.60976|2025-02-16|1.27477|2022-07-17
2025-03-16 17:11:31|WEEKLY|01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE|-37.936053229152|3|4.5637009782192||0|0|0.09224|24.8|0.47519|27|0.47519155151036|27|31.83|0.05069|0.26214|0.20797241026264|0.13217349379978|158.27582897396|116.41609404|35.693721990279|0.5|0.333|0.46288|6|1|0.00068782383419689|0.15593564766839|83.209999084473|2021-08-08|-0.40931|2023-03-05|0.36077|2024-11-10
2025-03-16 17:11:32|WEEKLY|01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|-34.118665913547|6|2.662888599702||0|0|0.13472|25.05|-0.30758|28|-0.30758192269677|28|38.96|-0.00897|0.08745|0.0097635842010598|0.055871820823274|55.786988996485|135.47865602247|141.12675626513|0.44|0.34|0.23916|50|14|0.0017762621607783|0.077474183307732|154.17999267578|2021-04-18|-0.31|2009-03-01|0.2979|2009-08-30
2025-03-16 17:11:35|WEEKLY|01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|-13.635984259844|19|1.5819947977862||0|0|0.23394|9.3|0.15122|27|0.15122382511947|27|26.25|-0.17343|-0.04326|-0.12110760246084|-0.12205027697642|55.735602121229|63.21236007035|27.490392218063|0.5|0.375|0.38254|8|3|-0.0011750438596491|0.14372070175439|70.333099365234|2021-03-14|-0.27498|2023-04-16|0.3913|2023-05-28
2025-03-16 17:11:35|WEEKLY|01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|3.8381721166335|7|0.54905918461307||0|0|-0.25047|4.025|-0.30976|6|-0.29188256793694|21|44.14|-0.10022|0.17149|0.13041597725275|0.38020377465247|-238.04226015391|699.58930483613|146.36363983154|0.676|0.405|0.43081|37|16|0.0059517571690055|0.13721161683954|12.569999694824|2022-01-02|-0.5177|2020-03-15|1.16854|2005-02-20
2025-03-16 17:11:36|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
2025-03-16 17:11:37|WEEKLY|01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE|6.3064667555731|19|0.62931356707801|-0.0598|1|1|-0.05978|6.92|-0.12824|14|-0.040520685742075|33|35.6|-0.05817|-0.01064|-0.12824205463221|0|87.176|100|28.833333651225|0.2|0|0.32283|5|2|-0.0017012755102041|0.13862025510204|29.810600280762|2021-07-11|-0.44832|2021-08-15|0.35337|2022-09-11
2025-03-16 17:11:38|WEEKLY|01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|-38.221281274675|48|2.3812603104507||0|0|0.16592|29.91|-0.16137|17|-0.16136571520179|17|42.8|-0.01279|0.0402|0.058190056658523|0.14706294461892|98.416094901225|285.74603772011|971.10391520473|0.63|0.391|0.21601|46|22|0.002217251984127|0.069323695436508|50.310001373291|2023-02-05|-0.18106|1999-09-26|0.34|1987-12-20
2025-03-16 17:11:40|WEEKLY|01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|-13.564270658162|45|1.208903094107||0|0|0.25|12.78|-0.07804|18|-0.078037388133778|18|33.79|-0.04277|0.04876|0.040664514693716|0.15402766454644|156.61517798434|1163.8295227529|3993.7500058208|0.485|0.294|0.22241|68|19|0.0029735482493595|0.070875721605465|26.489999771118|2023-03-05|-0.33905|2007-12-16|0.37882|2009-03-29
2025-03-16 17:11:41|WEEKLY|01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE|-5.9388745333712|79|0.51227483835354|0.3245|-1|1|0.32445|4.31|-0.2919|9|-0.2918978965184|9|28|-0.05988|0.00913|-0.31935553920405|-0.31935553920405|46.2523839|46.2523839|9.6183883300403|0.5|0.5|0.43743|4|2|-0.0075832631578947|0.13952726315789|69.410003662109|2021-09-12|-0.50589|2022-08-14|0.27379|2022-07-10
2025-03-16 17:11:42|WEEKLY|01798|15639|/equities/calamp-corp|R2000GROWTH|-9.9177566386486|10|2.0543164248558||0|0|0.4569|4.41|3.64837|5|3.6483712152945|5|50.36|0.43435|0.88447|0.6505641058982|1.116614717173|-3831.1329802424|13410.674934284|3.8347824760105|0.595|0.357|0.4588|42|18|0.074638771186441|0.15265952448211|1449|2000-07-16|-0.72659|2024-06-09|152.14286|2024-10-13
2025-03-16 17:11:43|WEEKLY|01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE|5.4179848636839|7|0.57567170574753|0.6031|1|2|0.00846|7.15|-1.97899|25|0.19000005722046|11|29|-0.0165|0.17843|-0.033778294784174|0.22262633278582|-235.83576136302|147.84308890359|43.280871048688|0.538|0.385|0.59157|13|5|0.0060301566579634|0.16861360313316|69.569999694824|2018-09-16|-0.47461|2024-02-18|0.78141|2024-08-11
2025-03-16 17:11:44|WEEKLY|01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE|-8.0812640020633|1|0.73088796368521||1|0|0|5.08|-0.23176|11|-0.23176046168104|11|48.5|-0.01949|0.06962|-0.33022426304205|-0.36217491104243|28.599775121491|38.98126584|0.36811593650044|0.75|0.5|0.68893|4|2|-0.016362783505155|0.2018043814433|1416.8000488281|2021-07-04|-0.60061|2024-02-04|0.92932|2024-12-29
2025-03-16 17:11:47|WEEKLY|01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|-7.0384740178378|43|0.48543174205253||0|0|0.05348|5.84|-0.19346|25|-0.19346405236906|25|86|0.33904|0.35483|-0.19346405236906|-0.19346405236906|80.654|80.654|9.8066409823187|0.5|0.5|0.24009|2|1|-0.0086458411214953|0.10006345794393|64.729873657227|2021-02-14|-0.32721|2021-08-15|0.17261|2022-03-20
2025-03-16 17:11:47|WEEKLY|01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|-0.0028753000475298|148|0.00098259002577794||0|0|0.99997|0.0002|0.73043|25|0.73043474943742|25|44.6|-0.58948|0.49617|0.078038137513779|-0.0325345050561|33.079665753589|23.464749853584|6.2499998421875E-5|0.4|0.3|1.00486|10|3|0.055591197301855|0.28822193929174|320|2013-02-10|-0.96552|2023-10-22|19.27778|2015-11-22
2025-03-16 17:11:50|WEEKLY|01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|-30.163951083153|4|6.3879836943844||0|0|0.38594|11.44|-0.32207|25|-0.244957519333|10|28.38|-0.11612|0.03331|0.035376927694699|-0.2219362641873|78.21388611127|60.48474432|3.0814813684534|0.5|0.25|0.65711|8|3|-0.0042712173913044|0.20862095652174|937.74749755859|2021-01-24|-0.6706|2022-01-09|0.88126|2024-11-17
2025-03-16 17:11:50|WEEKLY|01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|-1.1125349302267|40|0.15684498015956||0|0|0.52928|0.6496|-1.65269|2|-0.034682116374174|14|22.65|-0.27901|-0.09968|-0.30020857037542|-0.15120955677089|-4.7252237595113|15.023987697139|5.2387100723854|0.6|0.45|0.47103|20|7|0.0007855487804878|0.14088453252033|35|2018-03-11|-0.55305|2024-05-12|1.78616|2024-05-05
2025-03-16 17:11:52|WEEKLY|01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|-0.050706722630902|203|0.015485574172117||0|0|0.99958|0.0047|-0.33605|7|-0.11293884766345|58|38.25|0.0848|0.26807|-0.23007869586794|-0.17357467089141|34.408043960717|67.93016774|0.187999997288|0.5|0.25|0.44805|8|3|0.00014710629921259|0.18076153543307|19.14999961853|2021-02-07|-0.93109|2024-12-22|1.6|2015-06-07
2025-03-16 17:11:54|WEEKLY|01806|1011049|/equities/shotspotter-inc|R2000GROWTH|11.019965921622|3|1.6395101682003||0|0|-0.07608|15.18|0.03068|53|-0.28691626266236|14|26.87|-0.14926|-0.0151|-0.168252821535|-0.21344619331693|22.735310647349|36.251459968328|123.01458766183|0.467|0.267|0.39121|15|6|0.0042164197530864|0.1276377037037|66.139999389648|2018-09-16|-0.34003|2023-04-09|0.44661|2020-08-09
2025-03-16 17:11:54|WEEKLY|01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|7.3285428092452|15|1.2140338807549|0.3713|1|1|0.37128|7.83|-0.01964|37|2.3531414532621|70|37.88|0.10457|0.20023|0.19208617770871|0.33758034342225|196.69716721918|361.4950422225|34.192139974405|0.6|0.36|0.34643|25|13|0.0030764099895942|0.12118229968782|152.18620300293|2020-02-23|-0.56159|2015-01-18|0.72313|2022-12-04
2025-03-16 17:11:55|WEEKLY|01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE|-18.2310469556|8|1.1525863079243||0|0|-0.13324|15.99|0.16047|56|0.16047382014137|56|47|-0.00835|0.05029|-0.035816048626204|-0.0086904161835476|86.814638792626|95.40804105|109.14675895891|0.5|0.333|0.21833|6|2|0.0020856747404844|0.084038062283737|19.219999313354|2024-08-04|-0.41667|2020-03-15|0.31714|2020-03-22
2025-03-16 17:11:56|WEEKLY|01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-7.668288784801|17|1.1260962345795|0.4977|-1|1|0.49772|4.41|0.4932|120|0.49319720443679|120|104.5|0.68648|0.71736|0.49319720443679|0.49319720443679|149.32|149.32|9.0184043145239|0.5|0.5|0.6576|2|2|-0.0020184888888889|0.19137484444444|60.270000457764|2020-12-06|-0.49832|2021-12-05|0.45614|2023-01-15
2025-03-16 17:11:57|WEEKLY|01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|-193.8846789333|14|16.119464982175|-0.0962|-1|1|-0.09619|179.38|0.22461|41|0.2246113102022|41|37.7|-0.07031|0.10658|0.11892502625192|0.4858102838977|37.333917629203|265.490623639|1783.1013658113|0.6|0.4|0.33455|10|5|0.01135841025641|0.125711|219.33999633789|2024-07-28|-0.27726|2019-09-29|0.71088|2021-12-05
2025-03-16 17:11:59|WEEKLY|01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|-21.405229895421|108|1.2754804530858|0.3241|-1|1|0.3241|18.18|-0.33587|9|-0.17818616401164|13|27.06|-0.07002|0.05111|0.031276702303667|0.17962557465211|57.634229029675|150.91197326488|927.55101792568|0.5|0.333|0.2861|18|8|0.0058183501683502|0.086980050505051|38.742000579834|2022-11-20|-0.34995|2019-03-10|0.24754|2018-03-11
2025-03-16 17:12:00|WEEKLY|01812|1050151|/equities/arcimoto|R2000GROWTH|-0.017109946474727|207|0.0056699821590857|1|-1|1|1|0.0001|5.87568|46|5.8756814544435|46|30.5|0.45615|0.91744|1.834107510272|2.7575442278986|434.02367947318|439.63785488|9.0252702812009E-5|0.5|0.333|0.52386|6|2|0.014679871465296|0.24580776349614|736|2021-02-07|-0.99323|2024-07-21|5.55556|2024-07-28
2025-03-16 17:12:01|WEEKLY|01813|16459|/equities/kirklands|R2000GROWTH|-1.8420696508462|2|0.19735655028206||0|0|-0.07563|1.28|-0.46637|24|-0.46636769190931|24|39.4|0.65032|0.87543|1.3403154636546|1.976889169592|14685.344673369|4842.062814669|9.1168089378031|0.533|0.333|0.3658|30|10|0.0024423753169907|0.12674858833474|34.450000762939|2021-05-02|-0.48635|2019-06-09|0.59477|2020-08-23
2025-03-16 17:12:02|WEEKLY|01814|50983|/equities/mri-interventions|R2000GROWTH|11.998575702104|62|2.2110400117683|0.7852|1|1|0.78522|12.8|0.17878|70|0.48335450588234|62|35.71|-0.14994|0.0852|-0.083794545877927|-0.050506883172297|27.927449615971|67.565209366466|42.666667302449|0.412|0.235|0.474|17|4|0.0050639820359281|0.17091089820359|200|2012-07-08|-0.46667|2017-05-28|0.69118|2012-07-01
2025-03-16 17:12:03|WEEKLY|01815|1172512|/equities/esports-technologies|R2000GROWTH|-0.031013253650612|170|0.010568976136349||0|0|1|0.0005|||0.48335450588234|62|17.5|-0.38576|-0.28533|0|0|100|100|6.5746222715319E-5|0|0|0.41808|2|0|0.19741240196078|0.43724730392157|1084.8000488281|2021-10-03|-0.98625|2024-10-27|26.5|2025-01-19
2025-03-16 17:12:05|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
2025-03-16 17:12:07|WEEKLY|01817|17614|/equities/ziopharm-oncology|R2000GROWTH|1.2769146319761|60|0.41440653727845|-0.9457|1|1|-0.94574|1.4301|0.89844|70|0.69453807629038|12|45.19|0.14939|0.39366|0.4324299600962|0.35509770186441|2499.0285303175|263.75786317401|0.05958749850591|0.714|0.476|0.50603|21|12|0.00042961309523809|0.16914659722222|2239.5|2015-11-15|-0.75|2005-11-13|0.8529|2024-01-07
2025-03-16 17:12:08|WEEKLY|01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|-28.945467208498|10|1.6266732579017|-0.1703|-1|1|-0.17028|27.56|-0.06026|35|-0.060255397488495|35|29.95|-0.06538|-0.01691|-0.043229532175776|0.0023018060258171|39.130362797459|91.88537687694|198.84559991793|0.8|0.5|0.19908|20|10|0.0020887335526316|0.066525279605263|38.650001525879|2022-08-21|-0.19029|2015-09-27|0.17332|2015-12-20
2025-03-16 17:12:09|WEEKLY|01819|17089|/equities/red-robin-gourmet|R2000GROWTH|3.7640563854431|22|0.8557686668208||0|0|-0.29759|4.52|-0.33567|11|-0.33567046230721|11|33.17|0.01468|0.13028|0.11768514410884|0.12311598747802|144.23403245831|108.51917583372|36.988542407172|0.514|0.371|0.30568|35|13|0.0024529357021997|0.10479335025381|95|2015-08-09|-0.50432|2020-03-15|0.60244|2020-04-12
2025-03-16 17:12:10|WEEKLY|01820|949588|/equities/intelligent-systems|R2000GROWTH|17.666156818395|26|2.0777169087607|0.2371|1|1|0.23713|19.46|0.4471|78|0.054751335180935|19|47.76|0.08919|0.22478|0.29026911159425|0.55160249256903|297.44433115195|2183.1345415612|304.062481164|0.512|0.317|0.34596|41|18|0.0041483560262229|0.11690998487141|56.240001678467|2019-09-01|-0.50822|2000-04-16|0.61146|1998-12-06
2025-03-16 17:12:12|WEEKLY|01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH|3.5012446845794|92|0.70557343507739|2.2848|1|1|2.28481|5.19|||0.054751335180935|19|111|0.86473|0.86944|0|0|100|100|44.434930835752|0|0|0.78532|1|1|0.0018568316831683|0.17113653465347|13|2021-06-20|-0.34733|2022-04-03|0.50258|2023-01-15
2025-03-16 17:12:12|WEEKLY|01822|31050|/equities/mei-pharma-inc|R2000GROWTH|-3.0947649716919|57|0.23992165723065|0.474|-1|1|0.47403|2.309|-0.25146|21|-0.2514579967102|21|43.83|-0.24938|-0.04241|-0.17236639557214|-0.22070980719106|0.058173548955531|2.2815367022467|0.025317982623452|0.708|0.458|0.5215|24|13|0.0012109566787004|0.17224062274368|15720|2004-01-11|-0.72381|2015-03-29|2.02564|2012-11-11
2025-03-16 17:12:13|WEEKLY|01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|-83.416696306104|8|6.069731313664|0.0704|-1|1|0.07036|65.4|0.21136|52|0.21135704132454|52|37.54|-0.0568|0.29507|0.49278817244667|0.62210256781829|1199.5282209062|878.18079751706|1046.4000244141|0.561|0.415|0.31539|41|14|0.0078630789133247|0.11803125485123|171.88000488281|1996-10-13|-0.69984|1999-12-12|2.33156|1995-06-25
2025-03-16 17:12:14|WEEKLY|01824|997802|/equities/beyondspring-inc|R2000GROWTH|-2.3325488257056|18|0.21826464795011||0|0|-0.07444|1.7406|-0.39252|46|-0.075859521000505|14|40.1|-0.23713|0.10845|0.014182309536746|-0.093654686625683|67.001965011122|59.546782025379|9.0420778695639|0.6|0.4|0.5297|10|3|0.0074130861244019|0.17057346889952|48.490001678467|2017-07-09|-0.71986|2021-12-05|2.7377|2022-12-18
2025-03-16 17:12:15|WEEKLY|01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|-44.664289222511|12|1.7381543374687|-0.0441|-1|1|-0.04408|42.045|-0.11358|22|-0.11358132979859|22|37.75|-0.05168|-0.01498|-0.034986896991087|-0.0025295558164064|71.212672238228|95.857819857184|256.34067231886|0.667|0.417|0.1738|12|7|0.0027413793103448|0.057204525862069|54.939998626709|2023-07-23|-0.22759|2020-03-15|0.21364|2016-11-13
2025-03-16 17:12:17|WEEKLY|01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|20.557828962401|28|4.3716974265546|0.453|1|1|0.45296|20.85|0.35973|29|-0.098063002078917|20|58.29|1.01657|1.48038|0.13083426385665|-0.098063002078917|122.63948762|90.194|1097.3684549001|0.286|0.143|0.50917|7|3|0.020323494252874|0.19158445977011|34.779998779297|2025-02-16|-0.78166|2016-04-03|4.4|2016-04-10
2025-03-16 17:12:18|WEEKLY|01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|-8.3937369828308|2|0.89874566412251||0|0|0.09165|5.55|-0.22763|16|-0.22762586883424|16|31.97|0.00799|0.13132|0.095393317986549|0.15450048118284|102.69314168323|150.59634617263|102.77777949478|0.6|0.433|0.26657|30|11|0.0026545625|0.09458071875|23.260000228882|2021-03-21|-0.32997|2020-03-15|0.54167|2011-11-20
2025-03-16 17:12:21|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
2025-03-16 17:12:21|WEEKLY|01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|-4.743079464376|2|0.47435980397463|-0.009|-1|1|-0.00904|3.35|0.22583|16|0.22582778031799|16|33.74|-0.00395|0.09452|0.079127624310832|0.14082355716897|110.78942672729|253.43447624554|123.07127288111|0.519|0.333|0.31397|54|22|0.0038137794843664|0.11410183763028|32|2006-05-14|-0.58416|2020-03-15|0.65394|2020-06-07
2025-03-16 17:12:22|WEEKLY|01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|-46.505915961253|10|2.6650125659961||0|0|-0.03398|38.64|0.82256|92|0.82256485825496|92|64|0.28054|0.35663|0.64793231217546|0.64793231217546|437.46789559886|437.46789559886|266.48275441137|0.375|0.375|0.21171|8|2|0.0030326295585413|0.065850690978887|95.040000915527|2022-05-01|-0.30876|2020-03-22|0.36053|2020-04-12
2025-03-16 17:12:24|WEEKLY|01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|-23.023673766498|4|3.2551918751835|0.101|-1|1|0.10095|13.18|-0.4368|13|-0.43680370877081|13|24.22|-0.21572|0.33827|0.43189149276499|0.94450744031994|-227.43081674717|626.91815837324|200.60882740956|0.556|0.37|0.6811|27|11|0.022190152207002|0.23500531202435|155.67999267578|2014-12-28|-0.495|2012-11-11|3.28058|2017-11-26
2025-03-16 17:12:25|WEEKLY|01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|-77.991391698715|2|5.0212966734162|0.011|-1|1|0.01098|63.94|0.39486|65|0.3948580847186|65|37.21|0.109|0.20099|0.11478155318922|0.3800438281097|40.497275287918|272.04342452349|2220.1387529848|0.571|0.321|0.26373|28|12|0.0046530105465005|0.081445033557047|88.459999084473|2024-12-01|-0.28551|2015-10-18|0.36945|2020-04-12
2025-03-16 17:12:26|WEEKLY|01833|52674|/equities/chromadex-corp|R2000GROWTH|5.0864012084468|20|0.97193887745393|0.8899|1|2|0.33788|7.84|-1.33466|17|0.80091149894703|51|33.76|-0.27204|0.10014|-0.33452171476753|0.13716973139476|27.380232183022|86.180204819756|196.0000038147|0.56|0.32|0.45256|25|10|0.015171320973349|0.17979536500579|23.659999847412|2021-02-28|-0.684|2008-09-28|2.75|2011-02-20
2025-03-16 17:12:27|WEEKLY|01834|16552|/equities/luna-innovations|R2000GROWTH|-1.7077127445782|83|0.31590424143755|0.902|-1|1|0.90197|0.6901|-0.40181|11|0.057796535784416|16|56.13|0.09443|0.26992|0.32552434822077|0.47984123488701|394.54651344342|576.22323740135|11.501666903496|0.625|0.438|0.38653|16|6|0.0042042551020408|0.14840093877551|13.050000190735|2021-03-14|-0.48889|2009-04-26|2.63333|2009-09-27
2025-03-16 17:12:28|WEEKLY|01835|48662|/equities/ampio-pharm|R2000GROWTH|-0.086399122169712|171|0.028099707414864|1|-1|1|0.99999|0.0021|0.30823|71|0.30823434193425|71|23.65|-0.25828|0.02201|-0.094385523740307|0.014838434001534|-0|28.176594050922|0.00050727945203907|0.692|0.5|0.4887|26|11|0.2717772611465|0.23838592356688|2568.9982910156|2013-10-27|-0.9725|2024-07-28|171.19999|2025-01-05
2025-03-16 17:12:30|WEEKLY|01836|17278|/equities/stereotaxis|R2000GROWTH|-2.4991111654631|43|0.297853145159||0|0|0.07576|1.83|-0.03963|16|-0.039626775215376|16|39.69|-0.01096|0.12578|0.21974441844981|0.22427612403199|79.389047340009|79.789893842111|2.6754385995488|0.538|0.346|0.44664|26|8|0.0045014804469274|0.15746915270019|153.96000671387|2007-11-04|-0.61006|2011-08-14|3.31613|2013-08-04
2025-03-16 17:12:31|WEEKLY|01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|-380.98792411506|4|22.753476942977|0.0736|-1|1|0.07363|313.51|-0.12304|47|0.63099050176401|62|46.54|0.07751|0.13689|0.15961327218024|0.36773083770864|225.31347611961|593.07339119927|3595.2981670315|0.5|0.308|0.19992|26|10|0.0038594311624073|0.063936084089035|443.1748046875|2023-12-17|-0.21422|2020-03-22|0.24383|2009-04-19
2025-03-16 17:12:32|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
2025-03-16 17:12:34|WEEKLY|01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE|-0.30416353313147|38|0.091231844344134|0.9872|-1|1|0.98718|0.025|-0.33447|15|-0.33447098865022|15|33.36|-0.43137|0.56268|0.6360175410074|0.82648662051634|2407.7556207053|710.85143800345|0.14044944631502|0.857|0.5|0.51995|14|10|0.012441706349206|0.19418073412698|267.89999389648|2018-08-12|-0.59593|2022-10-23|8.85451|2018-03-18
2025-03-16 17:12:35|WEEKLY|01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|-1.530225162149|100|0.28829172400652||0|0|0.9592|0.6|-0.35898|24|-0.35897996593878|24|49.75|0.54877|0.93442|1.5110578743953|1.5110578743953|280.8372722|280.8372722|6.2565173544856|0.5|0.5|0.44774|4|1|-0.0042512080536913|0.15998073825503|66.400001525879|2021-04-18|-0.37804|2023-08-06|0.39608|2020-07-12
2025-03-16 17:12:36|WEEKLY|01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|6.3852604232672|34|0.56286404666393||0|0|-0.10754|6.39|-0.1151|9|-0.11510189016803|9|53.26|0.01951|0.05642|0.096715977358828|0.13650313435908|217.78539857554|200.63278107513|78.021980389241|0.526|0.316|0.17375|19|7|0.00048957894736842|0.057405875598086|16.10000038147|2016-12-11|-0.18436|2009-03-08|0.18087|2020-04-12
2025-03-16 17:12:37|WEEKLY|01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|12.981085543604|43|2.9034924278919|0.4872|1|1|0.48725|16.91|-0.50198|7|0.041265500897104|19|27.87|-0.06307|0.10028|0.16309765355171|0.57671971304731|37.134265509231|145.80108039187|409.44308423346|0.467|0.2|0.50692|15|7|0.010716086956522|0.17902717391304|45.819999694824|2021-02-14|-0.40893|2022-02-13|0.57493|2023-04-16
2025-03-16 17:12:38|WEEKLY|01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE|-6.4721437291547|3|0.71404785567668|0.0646|-1|1|0.06459|4.2|-0.36312|16|-0.36312061707191|16|31.33|-0.04946|0.01743|-0.072848326653899|-0.20834813672591|63.291409386671|47.457285934594|22.388058411636|0.667|0.5|0.42407|6|3|-0.003932|0.12990842105263|28.700000762939|2021-09-19|-0.37164|2023-05-14|0.37965|2024-11-10
2025-03-16 17:12:39|WEEKLY|01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|12.773738824982|38|1.0201905251609||0|0|0.37059|13.61|0.17112|60|-0.19705097312492|28|42.45|-0.08809|0.0224|0.031051139266945|0.043911171674066|111.21380681319|113.11388424874|124.29223647256|0.545|0.364|0.2956|11|5|0.0023872420634921|0.091853849206349|24.889999389648|2021-06-20|-0.27801|2017-05-28|0.3|2020-03-29
2025-03-16 17:12:40|WEEKLY|01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|-1.1873138045494|37|0.12730443792954||0|0|0.40434|0.8101|0.07087|45|0.070866169078949|45|48.15|-0.00051|0.14677|-0.1020547439373|-0.028901839172546|12.876123185206|50.885487046424|68.362874100901|0.5|0.3|0.40453|20|7|0.0037650950950951|0.13563566566567|4.8499999046326|2007-04-22|-0.34225|2019-07-14|0.73333|2008-11-02
2025-03-16 17:12:43|WEEKLY|01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|29.393526999496|2|3.6311572497612|-0.0344|1|1|-0.03445|40.36|0.6785|101|0.67850375730507|101|50.21|0.18121|0.33045|0.32563991079633|0.47664116572335|484.33068962388|868.79648510748|380.75470903667|0.579|0.421|0.31274|19|10|0.0044154764397906|0.10756958115183|54.990001678467|2021-02-14|-0.29642|2014-12-21|0.63793|2009-08-30
2025-03-16 17:12:44|WEEKLY|01847|15935|/equities/durect-corp|R2000GROWTH|0.68988111490888|42|0.14555286104264||0|0|-0.49708|0.86|-0.57083|7|-0.33659284171291|15|28.72|-0.24302|-0.02989|-0.16954546620833|-0.084414769924801|0.14755656556681|6.8631682981229|0.57333334287007|0.442|0.326|0.48971|43|10|0.0026102507836991|0.1628219200627|163.75|2000-11-12|-0.80571|2023-11-12|0.62717|2023-01-08
2025-03-16 17:12:45|WEEKLY|01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE|-0.047025399040772|64|0.012341799754764|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|0.016922076813656|0.18655621621622|91.650001525879|2013-12-29|-0.81676|2023-08-13|13.77186|2012-04-01
2025-03-16 17:12:46|WEEKLY|01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|1.4742548194508|17|0.32817995551498|-0.3036|1|1|-0.30364|1.72|-0.10268|21|0.95312338916459|8|43.4|0.05205|0.32286|0.14041375178822|0.95312338916459|100.03690327987|195.312|7.0290154347145|0.6|0.2|0.53734|5|3|3.5107296137335E-5|0.19939394849785|33.349998474121|2021-01-24|-0.39315|2023-11-12|1.59811|2023-08-20
2025-03-16 17:12:47|WEEKLY|01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|62.381114569757|67|4.6479901260364|0.4591|1|2|0.41407|68.54|0.00159|26|0.0015908124904573|26|38.56|-0.00533|0.06621|0.097557991362581|0.20507968846058|177.59309031057|497.96660054551|2786.1788558002|0.488|0.341|0.14657|41|14|0.0028287613843352|0.054891214329083|79.790000915527|2024-12-01|-0.32718|2011-03-27|0.2805|2001-04-01
2025-03-16 17:12:49|WEEKLY|01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|-49.751937139203|52|4.9423123161561|0.5343|-1|1|0.53432|31.34|-0.12602|15|-0.12601793273228|15|32.13|-0.01164|0.05206|0.023786459630508|0.083597932876961|60.503150097172|230.79210411963|404.38709874307|0.75|0.442|0.23835|52|30|0.0023000580720093|0.074367711962834|124.5299987793|2021-05-16|-0.45891|2020-03-22|0.41426|2020-04-12
2025-03-16 17:12:50|WEEKLY|01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|5.027265327139|55|0.82548168133687|0.592|1|2|0.22711|6.97|-0.0897|15|-0.089704703631179|15|28.63|-0.55491|0.14916|-0.02515108575711|0.038547398886393|20.043571035814|54.667476319247|27.333332510555|0.632|0.474|0.47258|19|5|0.015604046822742|0.12864618729097|60|2020-08-02|-0.43347|2020-08-16|9.40476|2020-08-02
2025-03-16 17:12:51|WEEKLY|01853|985884|/equities/monster-digital-inc|R2000GROWTH|-0.0028972121751294|173|0.00096540405837648|1|-1|1|1|0|0.20732|21|0.20732331984393|21|62.25|0.67784|3.96216|6.4527026323604|6.4527026323604|1653.79659456|1653.79659456|1.3586956803425E-6|0.5|0.5|0.55809|4|1|0.23890299287411|0.26584629453682|1010|2018-04-08|-0.99|2023-12-10|99|2023-12-03
2025-03-16 17:12:52|WEEKLY|01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|-2.3602498943123|106|0.5554144547194||0|0|0.94812|1.3|-0.33351|17|-0.33351062545414|17|29.56|0.06847|0.15701|0.17926900271019|0.31095035549305|102.35194753019|110.57939054448|10.156249476131|0.75|0.438|0.30013|16|10|0.0023326297577855|0.14473730103806|104.16999816895|2015-08-09|-0.77218|2024-10-06|0.60534|2015-02-22
2025-03-16 17:12:53|WEEKLY|01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|-21.837048320427|2|1.644016036873|0.0625|-1|1|0.06247|16.96|0.21165|42|0.21165437259346|42|46.75|0.07757|0.15245|0.10498103783825|0.25789468500216|150.81150224337|198.77747050307|175.02579792477|0.625|0.375|0.2277|8|4|0.00487536|0.085179626666667|23.010000228882|2025-02-23|-0.54103|2020-03-15|0.56154|2020-04-12
2025-03-16 17:12:55|WEEKLY|01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE|-20.844888387561|41|1.9116292590698||0|0|0.23873|13.68|-0.11215|39|-0.11215417408269|39|37.5|-0.07618|0.00623|-0.16727125007888|-0.16727125007888|69.04010385|69.04010385|40.247130419656|0.5|0.5|0.34145|4|1|-0.00082084210526316|0.13537821052632|52.259998321533|2021-09-05|-0.23062|2023-06-11|0.24575|2021-08-29
2025-03-16 17:12:55|WEEKLY|01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE|34.343129313258|53|1.0522902289139|0.4032|1|2|0.32228|37.5|||-0.11215417408269|39|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
2025-03-16 17:12:56|WEEKLY|01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|-166.37333881248|4|12.211113649569|0.0127|-1|1|0.01267|134.83|-0.18903|7|-0.18902548813128|7|31.6|-1.22487|2.12698|1.4869745085424|6.8550369685358|-620035.61173158|75344.305590303|247.94041776897|0.55|0.3|0.33445|60|29|0.17892210110584|0.10115346498157|774|2008-06-22|-0.75904|2016-01-17|336.15848|2016-10-09
2025-03-16 17:12:57|WEEKLY|01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|-1.5933311638347|211|0.28959660768493|0.9894|-1|1|0.98941|0.7252|-0.34135|32|-0.34134615384615|32|14.62|-1.72368|1.27311|3.8132833920093|5.1196282901154|420.6556433428|7543.3115507095|2.1756020670911|0.617|0.468|0.4436|47|14|0.09229646599777|0.16715143812709|8000|2010-02-07|-0.86667|2009-08-30|61.5|2003-12-14
2025-03-16 17:12:58|WEEKLY|01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|1.040767900551|11|0.42429215107474|-0.2314|1|2|-0.40437|1.09|0.11165|42|0.38587969885632|61|29.46|-0.16458|0.09729|0.08746741894717|0.26244950940165|38.559057752314|210.0841841534|55.050506205987|0.692|0.385|0.60328|13|6|0.01025203562341|0.22710366412214|25.379999160767|2021-05-02|-0.52258|2018-11-04|1.22768|2022-12-25
2025-03-16 17:13:00|WEEKLY|01861|953051|/equities/one-group-hospitality|R2000GROWTH|-4.1105615019185|32|0.47185385622524|0.2521|-1|1|0.2521|2.67|-0.35907|19|-0.35906645902706|19|40.07|0.11763|0.18407|0.25230842049424|0.38994886907565|130.91496637414|119.27637005009|48.545455932617|0.643|0.357|0.38154|14|9|0.0021234290540541|0.12458300675676|16.440000534058|2021-11-14|-0.37278|2020-04-05|0.4964|2020-08-16
2025-03-16 17:13:00|WEEKLY|01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|-1.2887470839488|1|0.2529323587175||1|0|0|0.508|-0.69398|22|-0.69397588769451|22|38.03|0.13062|0.33241|0.33439051318434|0.41555408237128|628.4912908803|322.33709657857|1.7162162488703|0.594|0.406|0.32078|32|14|0.0009678553820871|0.1073165735415|105.72650146484|2018-06-24|-0.40494|2015-03-01|1.31959|2015-10-25
2025-03-16 17:13:01|WEEKLY|01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|-29.255301492279|10|1.796767240387||0|0|-0.00041|24.45|0.12224|56|0.1222387321638|56|44.58|0.04857|0.11858|0.042119614972395|0.053473952157772|106.50916969393|108.09272816149|164.20416520611|0.5|0.417|0.20766|12|4|0.0022905882352941|0.075686323529412|45.360000610352|2021-11-14|-0.33776|2020-03-22|0.278|2020-04-12
2025-03-16 17:13:02|WEEKLY|01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|6.1575120861015|14|0.7641625743879|6.5656|1|2|1.8678|8.46|-0.25051|8|-0.25050843269377|8|35.82|-0.09616|0.12053|0.071379924172535|0.1347952547457|67.261638522672|107.19498704746|46.560264186155|0.471|0.412|0.35925|17|6|0.0065089710610932|0.13638927652733|58.040000915527|2015-08-09|-0.74838|2016-01-03|2.54567|2024-12-15
2025-03-16 17:13:03|WEEKLY|01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|17.539364633853|3|2.372921544282||0|0|-0.07109|23.39|-0.35668|9|-0.27782105389247|4|20.41|-0.11922|0.00354|-0.023508933672388|0.08757103555315|10.353728201317|60.468735251442|227.08736850984|0.63|0.407|0.39172|27|13|0.0057354430379747|0.13100231464738|44.700000762939|2023-07-09|-0.3007|2020-03-15|0.42336|2015-05-10
2025-03-16 17:13:06|WEEKLY|01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|-18.580354861609|10|1.2631234669821|-0.0181|-1|1|-0.01808|15.2|-0.15443|19|-0.16771155626101|13|35.1|-0.07933|-0.00684|-0.0096010444599213|0.10864622917402|86.761729138076|115.272165|98.573279728013|0.5|0.2|0.16671|10|5|0.00063413888888889|0.056768444444444|22.860000610352|2022-07-31|-0.13648|2020-03-15|0.113|2022-11-06
2025-03-16 17:13:07|WEEKLY|01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE|34.70911441761|13|0.92196198795334|0.2989|1|2|0.01079|37.48|0.10321|64|-0.10554855451695|30|41.67|0.064|0.14054|0.066085309537669|-0.0065073276853881|158.57808836682|94.674937053271|218.92522023915|0.533|0.267|0.26436|15|7|0.0033512558869702|0.090031083202512|49.990001678467|2021-05-09|-0.42925|2020-03-22|0.54115|2024-07-21
2025-03-16 17:13:09|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
2025-03-16 17:13:10|WEEKLY|01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|-96.533909722093|18|8.2221034115962||0|0|0.1435|74.37|||0.19661455544216|10|115.5|1.03014|1.3067|0|0|100|100|284.39772019684|0|0|0.29945|2|0|0.0087197177419355|0.11695504032258|121.05500030518|2024-09-22|-0.18599|2024-11-17|1.1069|2022-10-30
2025-03-16 17:13:10|WEEKLY|01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|-13.173767121858|10|0.80292225951184|0.0778|-1|1|0.07779|10.67|-0.03664|43|-0.036644177303232|43|49.56|-0.04363|0.12603|0.066489196473839|0.093972025589366|137.03944146835|172.86221998789|1707.200012207|0.531|0.375|0.35313|32|13|0.0086603385579937|0.12798389341693|16.629999160767|2021-04-18|-0.5|1994-05-22|1.4992|1994-04-24
2025-03-16 17:13:12|WEEKLY|01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE|13.371122613319|11|0.54129242407993|0.2521|1|2|0.17109|14.99|0.01712|17|0.017117078725554|17|36.23|0.00617|0.0901|0.035436558142573|0.097136719521737|61.880624895527|268.48866825474|351.87790999374|0.642|0.396|0.25783|53|28|0.0035514766839378|0.082201025906736|21.059999465942|2015-12-06|-0.52809|1993-10-10|1.13904|1995-09-24
2025-03-16 17:13:13|WEEKLY|01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|7.0512485293943|42|0.83285664735428|0.192|1|1|0.19195|7.7|0.41906|112|-0.32089279293235|8|45.09|0.21275|0.42964|0.39572490801279|0.69306192761702|-1571.5203060793|5955.533687041|118.46153552716|0.657|0.429|0.44793|35|15|0.0066604447189623|0.15084153180976|37.25|2000-03-12|-0.7215|2016-02-14|0.87805|2013-07-28
2025-03-16 17:13:14|WEEKLY|01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|7.4344803295215|21|1.9174005766393|-0.2223|1|1|-0.22233|8.15|-0.37173|24|-0.067864749533303|20|20.33|-0.42034|-0.27008|-0.20650894541367|-0.28275104100611|24.119450623384|46.82698504|38.883587664695|0.556|0.222|0.58963|9|5|0.0040490640394089|0.18175270935961|36.799999237061|2021-09-12|-0.3703|2021-08-01|0.66667|2022-07-24
2025-03-16 17:13:15|WEEKLY|01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|34.076502526427|20|3.46594663044||0|0|-0.03816|36.55|-0.17829|29|0.017671172499367|23|44.13|0.0884|0.18989|0.20303461182492|0.25751020974897|253.4509970895|308.44336455623|126.03448012779|0.533|0.467|0.28738|15|6|0.0022818649045521|0.088159427312775|286.57000732422|2021-01-31|-0.36872|2022-11-06|0.42269|2024-11-03
2025-03-16 17:13:16|WEEKLY|01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|-33.904036259046|18|2.2678179002951||0|0|-0.06796|29.07|0.04108|48|0.041076654224069|48|37.75|-0.02985|0.08018|0.1657457504276|0.15153455910044|295.58585039436|233.62407359539|258.39999728733|0.5|0.438|0.23248|16|4|0.0033200966183575|0.075404798711755|72.419998168945|2021-01-10|-0.31981|2023-10-08|0.44002|2020-04-12
2025-03-16 17:13:18|WEEKLY|01876|1129437|/equities/cortexyme-inc|R2000GROWTH|1.1184578661972|21|0.25217469079735|0.3333|1|1|0.33333|1.44|-0.39416|20|-0.39416059823224|20|25.91|-0.31737|-0.12222|-0.37427475016375|-0.37264130274286|4.1398912669552|6.7036259909243|6.0352054500607|0.545|0.455|0.5658|11|5|0.0012125245901639|0.18632278688525|121.98000335693|2021-08-15|-0.77782|2021-10-31|0.79518|2023-03-26
2025-03-16 17:13:19|WEEKLY|01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|10.513360145828|12|0.19554658626829|0.5221|1|2|0.01371|11.09|||-0.39416059823224|20|186|0.42421|0.61653|0|0|100|100|58.368421855726|0|0|0.25716|1|0|6.9847715736041E-5|0.072625583756345|25.25|2021-10-10|-0.21803|2022-09-18|1.02593|2024-10-13
2025-03-16 17:13:20|WEEKLY|01878|1081602|/equities/everquote|R2000GROWTH|17.736228553651|3|2.6943816398984|0.0945|1|2|-0.01004|26.61|-0.56098|17|0.84448416552198|48|31.64|0.05528|0.25796|0.18673426585|0.6327725578947|27.069171811335|421.56353290068|146.85430120255|0.727|0.364|0.49059|11|5|0.0069122|0.14607485714286|63.439998626709|2020-07-19|-0.56374|2018-11-18|0.47806|2020-04-12
2025-03-16 17:13:20|WEEKLY|01879|1073473|/equities/evelo-biosciences|R2000GROWTH|-0.09671367368388|48|0.090594960887638|-0.9983|1|1|-0.99828|0.02|0.94189|124|0.32493368042693|12|54.2|0.12951|0.24509|0.63341278746235|0.32493368042693|257.28683177|132.493|0.0062499998603031|0.4|0.2|0.98762|5|3|-0.0079681761006289|0.25832213836478|398.56600952148|2021-01-31|-0.89189|2023-12-17|2.21607|2023-07-23
2025-03-16 17:13:21|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
2025-03-16 17:13:23|WEEKLY|01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|-31.701407333645|41|3.6420522995897||0|0|0.52475|21.22|-0.16943|9|-0.16942770213641|9|46.5|0.08503|0.22167|0.15332938881945|0.43253767509455|82.168008489949|219.12560784056|5.6436168386581|0.643|0.357|0.4258|14|6|0.0008341968162084|0.13662998552822|692|2013-11-10|-0.45027|2020-03-22|0.84513|2020-04-26
2025-03-16 17:13:24|WEEKLY|01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|6.6028597558293|29|0.6845957493118||0|0|0.19739|7.34|-0.15584|13|-0.15583873459803|13|32.18|-0.0189|0.07043|0.0428651660842|0.11594583215059|77.058202883024|339.19521208976|346.22644098173|0.561|0.404|0.23397|57|18|0.0021101181525242|0.074977126745435|23.309999465942|1999-04-18|-0.20766|2008-10-05|0.38051|2020-12-06
2025-03-16 17:13:25|WEEKLY|01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|6.8652245200834|19|1.1403150361998|-0.0112|1|1|-0.01119|7.95|-0.70109|13|-0.70108505210978|13|37|-0.34036|0.03592|-0.46643248440355|-0.46643248440355|22.96286402|22.96286402|31.139833903035|0.4|0.4|0.43216|5|1|0.00056206896551724|0.14357950738916|37.169998168945|2021-06-20|-0.60182|2024-05-12|0.68201|2024-11-10
2025-03-16 17:13:25|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
2025-03-16 17:13:27|WEEKLY|01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|48.87336314901|21|0.36221197848768|0.2203|1|2|0.01668|49.99|0.0336|25|0.033595759169561|25|33.48|0.00465|0.13365|0.29770115490659|0.37922423475911|552.25830121005|585.50317127505|304.44580661506|0.4|0.32|0.29894|25|7|0.0040412718786464|0.095774772462077|50.150001525879|2024-03-03|-0.30299|2008-10-12|0.44921|2008-11-30
2025-03-16 17:13:28|WEEKLY|01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|-51.520387488609|4|3.0484624962029|0.0731|-1|1|0.07314|42.45|-0.2594|14|0.0063401200303543|25|30.8|0.01981|0.07872|0.0078942400452019|0.05514072348391|44.579397301555|207.75506783154|1711.6935659863|0.566|0.382|0.18867|76|33|0.0026235281569966|0.069332653583618|86.25|1999-12-12|-0.37507|2001-03-11|0.34337|2009-03-29
2025-03-16 17:13:30|WEEKLY|01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|-119.30929430935|41|5.7113470344013||0|0|-0.03974|116.94|0.39318|85|0.39317781608244|85|42.98|0.08107|0.1568|0.14940210655658|0.26433082047042|230.69598144897|484.72247438087|9826.8904889424|0.575|0.35|0.26198|40|19|0.0041593462194429|0.084140523024446|133.63999938965|2024-04-28|-0.2716|2008-01-27|0.40299|2000-12-03
2025-03-16 17:13:31|WEEKLY|01888|1061935|/equities/evolus-inc|R2000GROWTH|9.9086771459515|5|1.6491649230607|-0.1045|1|1|-0.10448|13.2|-0.1561|13|-0.15609760733421|13|28.15|-0.11329|0.04498|-0.068221075864656|-0.059051823657153|37.098409643097|75.09926836445|113.20754701549|0.538|0.308|0.47535|13|7|0.0070165135135135|0.15756962162162|39.5|2018-06-10|-0.41606|2020-07-12|0.85302|2018-05-13
2025-03-16 17:13:32|WEEKLY|01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|-1.4715385925992|78|0.25579620044179|0.8416|-1|1|0.84159|0.6479|0.16203|25|0.1620338354908|25|45.73|-0.04436|0.09823|0.13802291001892|0.11125684061429|337.18470592464|143.40875282201|7.3126412011217|0.577|0.346|0.36122|26|11|0.00091371248025277|0.11530877567141|10.989999771118|2001-09-09|-0.46305|2004-05-09|0.51415|2021-03-14
2025-03-16 17:13:33|WEEKLY|01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|95.771614784856|66|9.8177745085274|0.6657|1|2|0.57669|106.19|-0.12287|45|-0.12287335963477|45|38.85|0.04342|0.17265|0.31005304600426|0.49630235969605|945.58748851276|1259.4168589462|176.98333740234|0.41|0.231|0.32263|39|13|0.0034395316455696|0.11184043037975|173.73684692383|2018-10-07|-0.41709|2004-08-08|0.47059|2008-11-23
2025-03-16 17:13:35|WEEKLY|01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|-67.032832819254|13|3.8159439424775|0.0738|-1|1|0.07377|55.87|-0.08886|6|-0.088857808056784|6|35.79|-0.00553|0.0578|0.033057725494152|0.099548078982228|58.595663821085|156.746889|360.45160601216|0.571|0.405|0.20692|42|18|0.0019320198019802|0.065516937293729|76|2023-08-13|-0.23863|2018-12-23|0.2116|2020-06-07
2025-03-16 17:13:38|WEEKLY|01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE|-11.539625132233|2|0.88237491056342||0|0|0.01057|9.36|-0.13843|36|-0.13843347608918|36|32|-0.15163|-0.09389|-0.21517696488139|-0.17306131773163|47.824412070075|68.26305267|54.292342116836|0.5|0.333|0.28319|6|2|-0.0010722279792746|0.10455471502591|23.409999847412|2021-08-29|-0.17188|2023-11-12|0.19883|2023-03-19
2025-03-16 17:13:38|WEEKLY|01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE|-4.002685342529|19|0.52030560800392||0|0|0.35697|2.72|-0.23784|31|-0.23783786059413|31|43.25|0.08646|0.17166|-0.10306770732191|-0.28558558991826|64.121857621018|50.81092072|8.3180427068765|0.75|0.5|0.57036|4|3|-0.0051465968586387|0.17979513089005|42.569999694824|2021-08-08|-0.59239|2023-10-29|0.43147|2022-11-13
2025-03-16 17:13:39|WEEKLY|01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|-13.36727860443|3|1.3873002749233|-0.1702|-1|1|-0.17019|11.07|-0.50729|37|-0.50729168425831|37|34|-0.22359|-0.12292|-0.19182691672462|-0.12346350396906|4.0829195017893|23.574954296584|79.071426391602|0.75|0.5|0.44762|12|8|0.0048619024390244|0.13853909756098|69.567596435547|2018-05-27|-0.36958|2021-11-21|1.4338|2023-07-30
2025-03-16 17:13:42|WEEKLY|01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|-50.017773478537|13|3.8400913375314|0.1121|-1|1|0.11212|39.12|0.34969|36|0.34969048421577|36|42.17|-0.34553|-0.09784|0.035315969793185|0.035315969793185|97.30455086|97.30455086|138.18438597622|0.333|0.333|0.37682|6|1|0.0049157735849057|0.13697550943396|62.400001525879|2024-11-17|-0.33464|2023-10-29|0.3433|2023-01-15
2025-03-16 17:13:44|WEEKLY|01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|75.264627848368|44|7.4238546649007||0|0|0.87289|84.13|-0.24088|9|-0.18284421249707|34|33.78|-0.04244|0.03949|0.034379092920901|0.19850879077778|71.52281972238|135.17878799765|533.14321088127|0.778|0.444|0.24131|9|5|0.0067746974063401|0.089976426512968|102.25|2025-03-09|-0.31583|2020-03-22|0.42167|2020-04-12
2025-03-16 17:13:46|WEEKLY|01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|11.547830232591|54|1.1042481798606||0|0|0.15319|12.12|0.22947|35|-0.22093520963202|20|39.73|-0.05326|0.04556|0.02127308912265|-0.024200142275432|96.604822807269|82.932733657521|109.98184557261|0.467|0.267|0.24075|15|6|0.0015346841294299|0.077588197226502|28.059999465942|2018-11-11|-0.27029|2023-10-15|0.29716|2019-03-17
2025-03-16 17:13:46|WEEKLY|01898|1122406|/equities/zynex|R2000GROWTH|-8.0720353356497|41|1.0090284424191||0|0|0.6903|2.97|-0.05237|25|-0.052371515707968|25|55.25|0.40268|0.98183|1.2925667291974|1.4541375703471|955.02230589782|955.02230589782|6.7792739911232|0.45|0.4|0.52096|20|5|0.0061355895196507|0.20233252401747|50.819999694824|2003-05-11|-0.59592|2025-03-16|1.31461|2003-12-28
2025-03-16 17:13:47|WEEKLY|01899|17508|/equities/vermillion|R2000GROWTH|-0.63009742189648|41|0.1625893750465|0.9333|-1|1|0.93333|0.14|0.26168|35|-0.081216792059446|24|44.14|0.52693|2.70188|4.911649141064|8.5237341542814|289.06819235777|445.4489394035|0.0029166666790844|0.5|0.286|0.59395|28|13|0.028435172413793|0.22060565047022|5915.625|2000-10-08|-0.868|2009-04-05|31.25|2009-09-13
2025-03-16 17:13:48|WEEKLY|01900|943140|/equities/cytosorbents-crp|R2000GROWTH|-1.4537323758721|19|0.20471107932316|-0.4865|-1|1|-0.48649|1.1|-0.38333|14|-0.38333334989018|14|59.31|0.17901|0.36005|0.08382444224452|0.085033091285512|75.525554708033|77.316156680837|1.2222222487132|0.5|0.313|0.57371|16|8|0.0074560806618407|0.18736087900724|95|2006-08-20|-0.53333|2008-07-06|3.25|2008-12-14
2025-03-16 17:13:50|WEEKLY|01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE|-2.4069063144291|9|0.32288970797147|0.2216|-1|1|0.22162|1.44|-0.316|27|-0.31599838339817|27|45.75|-0.03117|0.04366|-0.31599838339817|-0.31599838339817|68.4|68.4|8.2616180838095|0.25|0.25|0.58231|4|1|-0.0081755497382199|0.1638842408377|24.469999313354|2021-09-12|-0.28326|2023-12-03|0.36866|2024-07-14
2025-03-16 17:13:52|WEEKLY|01902|1061417|/equities/playags-inc|R2000GROWTH|11.722014226804|103|0.13055610344975||0|0|0.68112|12.02|-0.51163|14|-0.3705921353149|19|38.57|-0.03442|0.01191|0.045395326829223|0.014832307900813|71.134387782808|88.13376466|64.972975447371|0.714|0.286|0.41699|7|4|0.006055564516129|0.12600946236559|32.799999237061|2018-09-09|-0.59553|2020-03-22|1.08589|2020-03-29
2025-03-16 17:13:53|WEEKLY|01903|16486|/equities/lawson-products|R2000GROWTH|-36.972495586462|7|2.6589211266452|0.0837|-1|1|0.08372|29.55|-0.13839|23|-0.13839167146519|23|41.75|-0.02119|0.05556|0.034386476160667|0.075653217063401|126.96927332091|313.99253779348|1172.6190262191|0.607|0.411|0.22921|56|22|0.0025188011945392|0.074053417235495|41.470001220703|2024-10-20|-0.3047|2008-11-09|0.49934|2008-11-30
2025-03-16 17:13:54|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
2025-03-16 17:13:54|WEEKLY|01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE|-1.8834036828629|50|0.27111790384026||0|0|0.77556|1.01|-0.27066|15|-0.27066451469107|15|17.63|-0.37345|-0.2908|-0.18829762120018|-0.27066451469107|32.209888717342|72.934|6.1887255474862|0.5|0.125|0.54481|8|4|-0.0082330526315789|0.17153684210526|32.645000457764|2021-09-12|-0.32292|2024-06-09|0.70824|2023-07-09
2025-03-16 17:13:56|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
2025-03-16 17:13:57|WEEKLY|01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|10.951786383287|70|0.62812376026248|-0.0548|1|1|-0.05481|11.295|-0.22253|15|-0.22252938546006|15|20.17|-0.06075|0.04559|-0.038829343868711|0.0010629558783743|44.72023458553|85.419997888399|226.33002979122|0.483|0.31|0.16744|29|10|0.0027968960244648|0.05903622324159|21.25|2021-08-22|-0.31955|2011-11-20|0.35857|2013-06-09
2025-03-16 17:13:59|WEEKLY|01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|-17.551952436461|1|0.75731740888419||1|0|0|14.89|0.07488|44|0.074878805661924|44|46.92|-0.00162|0.04429|0.037305034359874|0.10312398138953|144.88445270008|204.3869462842|97.639346513592|0.625|0.333|0.14928|24|11|0.0012029751332149|0.056427158081705|26.126699447632|2022-01-09|-0.37441|2008-10-12|0.55136|2020-03-29
2025-03-16 17:14:00|WEEKLY|01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|-3.5807634209125|101|0.48025447840587||0|0|0.80665|2.21|-0.58583|26|-0.58583431467528|26|42.25|-0.145|0.03276|0.21870394888375|0.29188358681225|30.446868195882|93.632155716877|12.628571646554|0.625|0.375|0.56186|16|7|0.0033064046391753|0.18929855670103|75.900001525879|2021-01-03|-0.32927|2019-04-21|0.71429|2010-05-09
2025-03-16 17:14:01|WEEKLY|01910|41302|/equities/esperion-th|R2000GROWTH|-2.6074881221917|7|0.33916269627104||0|0|0.16201|1.5|0.06312|59|0.063115616632606|59|50.42|0.35782|0.61842|0.7044693856812|0.71687603287214|803.99798817584|489.51437384369|10.638297584526|0.5|0.417|0.46121|12|4|0.0032466448445172|0.15762166939444|120.95999908447|2015-05-24|-0.66083|2023-03-19|0.64512|2017-03-26
2025-03-16 17:14:03|WEEKLY|01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE|-21.868568667893|11|1.6042886639273|0.0551|-1|1|0.05515|19.19|-0.02313|28|-0.023130611903737|28|29.83|-0.04639|0.02701|-0.06874272170714|-0.031182579146169|74.342481854949|90.81883487863|80.834038412266|0.667|0.5|0.22422|6|3|0.00048243386243386|0.084643544973545|29|2021-09-12|-0.16997|2023-08-06|0.17689|2025-03-09
2025-03-16 17:14:05|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
2025-03-16 17:14:05|WEEKLY|01913|100219|/equities/eleven-biothera|R2000GROWTH|-0.78336956519587|80|0.11381978147278||0|0|0.91561|0.411|-0.70462|8|-0.53256054789034|37|31.25|-0.0172|0.27762|-0.010469552831886|-0.0072554780423664|12.300102679528|25.752762161835|0.43351231110696|0.563|0.313|0.68143|16|6|0.0047628151986183|0.19867849740933|164.38200378418|2014-03-02|-0.83334|2016-01-24|1.59491|2016-04-24
2025-03-16 17:14:06|WEEKLY|01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|-9.9678566894703|10|1.0903570306829||0|0|0.13326|7.74|-0.17191|20|-0.17190526929482|20|41.94|0.10359|0.23006|0.33556554577458|0.43437673022764|427.34491954458|153.07663255446|17.511311397098|0.611|0.278|0.26788|18|7|0.00034548429319372|0.087591020942408|93|2018-11-11|-0.6143|2012-07-29|0.42343|2020-03-29
2025-03-16 17:14:07|WEEKLY|01915|16323|/equities/icad-inc|R2000GROWTH|2.0489958615783|22|0.48793561589607|0.2116|1|1|0.21164|2.29|-0.34569|14|-0.34569418540194|14|34.07|-0.07075|0.05409|0.018753835622099|0.08405343467586|-1.7963525689866|41.568989647661|5.7249999046326|0.639|0.361|0.45219|61|29|0.0042130157217723|0.15050413530253|136.25|1987-04-12|-0.47334|2015-05-10|0.79602|2023-07-23
2025-03-16 17:14:09|WEEKLY|01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|-91.295166410607|13|6.61936023392|0.0891|-1|1|0.08906|70.42|0.13103|57|0.13103467670811|57|41.28|0.04071|0.16118|0.057205159380141|0.20085863932931|13.505737282873|607.06555432302|1877.8666178385|0.543|0.391|0.34266|46|17|0.0049523914181057|0.10314032443747|106.98999786377|2024-09-22|-0.36893|2008-11-23|0.90769|2008-11-30
2025-03-16 17:14:10|WEEKLY|01917|940829|/equities/iradimed-co|R2000GROWTH|50.704409953824|25|3.8793394713766|0.0669|1|1|0.06692|52.45|-0.30166|50|0.27723682192265|52|48.36|0.05993|0.23819|0.28311530826613|0.58548043867349|212.58074350702|462.32501531206|596.02272302405|0.545|0.364|0.29059|11|4|0.0055207194244604|0.099638471223022|63.290000915527|2025-02-09|-0.39258|2016-10-09|0.30645|2022-02-06
2025-03-16 17:14:11|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
2025-03-16 17:14:12|WEEKLY|01919|15758|/equities/coronado-bioscien|R2000GROWTH|-2.3258637805762|96|0.2567091232533|0.7838|-1|1|0.78382|1.67|-0.5|17|-0.5|17|42.93|-0.13945|0.00017|0.14179604091737|-0.055368897308811|193.46251959354|54.509718432766|1.9705014242887|0.643|0.429|0.52172|14|7|0.0025526867816092|0.16822643678161|190.5|2013-04-28|-0.69151|2013-10-20|1.33019|2019-02-03
2025-03-16 17:14:13|WEEKLY|01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|73.234398670511|2|10.431866702929|-0.0493|1|1|-0.04928|101.1|-0.21531|17|0.15848009286588|27|46|0.53332|0.79103|1.0053754610725|1.7705794762163|1909.5517475177|2161.8748751957|1572.3172810759|0.636|0.364|0.3432|11|6|0.0094161932938856|0.11731538461538|126.88990020752|2024-07-21|-0.29217|2015-10-04|0.61629|2022-02-27
2025-03-16 17:14:15|WEEKLY|01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|-70.710118950861|14|5.1019229244917||0|0|0.09654|58.02|0.26045|53|0.26045142804818|53|41.45|0.09809|0.38759|0.26510245339356|0.46061703581092|53.52146156343|147.7450650682|42.695670964756|0.5|0.364|0.47865|22|7|0.0069342918918919|0.15427709189189|156.25700378418|2007-07-08|-0.46101|2013-11-10|2.78142|2009-05-10
2025-03-16 17:14:15|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
2025-03-16 17:14:16|WEEKLY|01923|30818|/equities/iteris|R2000GROWTH|6.5744930317856|13|0.2068523231196|0.3882|1|2|0.02714|7.19|0.13367|72|0.13367460339615|72|51.48|-0.01783|0.17497|0.066665286638965|0.096336068703696|61.747119035457|79.842556426752|70.146342021663|0.484|0.355|0.3603|31|9|0.0032841293532338|0.12489612562189|29.437999725342|2000-03-05|-0.60584|1997-11-09|0.62037|2024-08-11
2025-03-16 17:14:17|WEEKLY|01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|5.8837564191727|65|0.86698613426248|0.1469|1|2|0.06206|5.99|-0.35734|12|-0.35733644709022|12|23.23|-0.03688|0.07928|-0.19793181492687|-0.11472266712582|22.352749941052|57.528901056704|62.722509439628|0.462|0.308|0.34285|13|4|0.002602131147541|0.10899972677596|42.970001220703|2021-11-21|-0.27941|2023-05-07|0.64693|2024-03-17
2025-03-16 17:14:18|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
2025-03-16 17:14:20|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
2025-03-16 17:14:21|WEEKLY|01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|-13.117362731972|10|1.2862087947961||0|0|-0.03556|9.61|2.81464|85|2.8146390187039|85|102|1.53933|1.98568|2.8146390187039|2.8146390187039|381.464|381.464|55.807201160714|0.5|0.5|0.86734|2|0|0.0048509389671361|0.16150497652582|19.940900802612|2021-07-04|-0.54707|2022-11-13|0.58537|2023-05-21
2025-03-16 17:14:21|WEEKLY|01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|-25.917850810587|46|1.692673474855||0|0|0.26367|21.14|-0.10337|23|-0.10337261289459|23|35.66|0.00271|0.0861|0.061814351009512|0.17037853851049|107.4218324462|983.9515096981|3774.9998749366|0.609|0.391|0.22329|64|25|0.0029351783412119|0.077131877954448|46.687023162842|2021-06-13|-0.28879|2001-09-23|0.29429|2020-04-12
2025-03-16 17:14:23|WEEKLY|01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|-70.958511308636|32|4.2078374080544||0|0|0.19641|57.69|-0.13693|36|-0.13693194695672|36|25.7|-0.02943|0.03446|0.020651453626782|0.073582813445927|97.618446038024|733.23507001219|4507.0312434517|0.589|0.433|0.14857|90|31|0.0024384940273038|0.050247905290102|139.30000305176|2021-05-16|-0.22195|2008-10-26|0.34131|2008-11-30
2025-03-16 17:14:24|WEEKLY|01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|23.930031229715|65|4.1999369887123|1.7513|1|1|1.75134|25.67|-0.62827|12|-0.40927833693354|21|28.6|-0.27376|-0.22909|-0.49727446261511|-0.40927833693354|11.983594784429|59.072|85.56666692098|0.6|0.2|0.53785|5|4|0.0047221256038647|0.16986811594203|40.490001678467|2021-04-04|-0.26398|2021-12-05|0.50186|2024-09-22
2025-03-16 17:14:26|WEEKLY|01931|1167330|/equities/neogames-sa|R2000GROWTH|28.350834073828|50|0.36638857847901|0.633|1|2|0.06858|29.45|0.29836|34|0.29836488312016|34|43.33|-0.08818|0.18807|0.29836488312016|0.29836488312016|129.836|129.836|141.92771452019|0.333|0.333|0.35314|3|0|0.007906592178771|0.11729798882682|73.540000915527|2021-06-27|-0.26106|2022-03-13|1.14642|2023-05-21
2025-03-16 17:14:27|WEEKLY|01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|-0.7652479435031|25|0.16578265114044|0.7766|-1|1|0.77661|0.2569|-0.48063|29|-0.48062507187445|29|39.23|-0.2751|-0.05305|-0.085933476702748|-0.047213936718231|0.008112409242907|5.8275344831955|0.0034253334999084|0.591|0.386|0.60489|44|21|0.0029968742857143|0.19144101714286|23000|1993-06-27|-0.45746|2015-09-27|2.10854|2015-09-20
2025-03-16 17:14:27|WEEKLY|01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|29.092823901086|5|3.523718640974|0.0266|1|2|-0.08857|37.97|-0.32254|18|-0.14004427184333|15|30.76|-0.19053|-0.06405|-0.13344182158594|-0.1064278421417|27.666897882823|40.839160810709|88.30232842024|0.471|0.412|0.29618|17|4|0.0020632258064516|0.10100252371917|66.550003051758|2021-11-07|-0.19556|2016-06-05|0.45919|2025-02-16
2025-03-16 17:14:28|WEEKLY|01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE|55.655670726708|31|6.709505703661|0.4944|1|2|0.42124|59.28|-0.26414|6|-0.26413838560896|6|23.29|-0.13661|-0.03283|-0.27499200744449|-0.27499200744449|52.5514419|52.5514419|221.44190424212|0.286|0.286|0.32031|7|1|0.0068340414507772|0.11211989637306|77.73999786377|2025-02-16|-0.19255|2022-05-15|0.28063|2024-08-18
2025-03-16 17:14:29|WEEKLY|01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|-18.469582418718|18|1.9471249936753||0|0|0.18193|12.95|-0.11193|48|-0.11193303949687|48|32.43|-0.24921|-0.1231|-0.2464187585459|-0.23662563362354|5.9024308250241|18.112561311624|109.28269529439|0.643|0.429|0.47269|14|7|0.0045906157112527|0.14095598726115|29.860000610352|2023-02-05|-0.31276|2018-10-28|0.65207|2017-05-21
2025-03-16 17:14:32|WEEKLY|01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|-36.39838295262|13|2.928627587295||0|0|0.31886|26.66|-0.16885|17|-0.16884543411621|17|27.35|-0.0976|-0.02871|-0.086395878633162|-0.059055399059677|29.901993535013|61.500302628563|253.90476045154|0.6|0.35|0.2475|20|8|0.0031603041144902|0.079404669051878|67.660003662109|2023-08-13|-0.22607|2015-09-27|0.20704|2016-11-13
2025-03-16 17:14:33|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
2025-03-16 17:14:34|WEEKLY|01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|-20.951969728263|18|1.9283728119293||0|0|0.00404|17.24|-0.18485|16|-0.18485164049669|16|42.4|0.36387|0.58788|1.2805638737965|2.0835784537449|942.68537458625|436.26909515|186.98480772033|0.4|0.2|0.44746|10|4|0.0068178458049887|0.14386292517007|189.88989257812|2021-02-14|-0.48862|2020-03-15|0.68119|2019-11-10
2025-03-16 17:14:35|WEEKLY|01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|1.6448214139599|20|0.27262348646567|0.3804|1|2|0.33728|2.26|-0.25676|20|-0.25675675022593|20|42.62|-0.11137|0.07192|-0.18193056839122|0.0071134923086193|-0.27025396222439|37.768775011714|9.5358646316894|0.692|0.385|0.54846|13|6|0.0040179057591623|0.15708385689354|31|2014-06-22|-0.73541|2020-09-06|0.57003|2015-09-13
2025-03-16 17:14:36|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
2025-03-16 17:14:38|WEEKLY|01941|1056452|/equities/casa-systems|R2000GROWTH|-0.16831832581435|144|0.054106108665008|0.9994|-1|1|0.99941|0.004|-0.03215|10|-0.032148853050426|10|48.75|0.13052|0.19381|-0.032148853050426|-0.032148853050426|96.785|96.785|0.027777779833013|0.25|0.25|0.46503|4|1|-0.010885532544379|0.17038982248521|34.209999084473|2018-03-18|-0.87208|2024-04-07|0.66667|2024-06-02
2025-03-16 17:14:39|WEEKLY|01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|-26.483789688323|48|2.4071369904203||0|0|0.30829|19.52|4.02135|88|4.0213522932389|88|35.57|0.58147|0.8665|1.425770032432|1.425770032432|622.95299107577|622.95299107577|196.18091288391|0.429|0.429|0.39765|7|3|0.0076130743243243|0.12781226351351|53.75|2020-11-22|-0.38125|2021-02-07|0.88279|2023-10-01
2025-03-16 17:14:39|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
2025-03-16 17:14:40|WEEKLY|01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|-123.43562715618|33|14.701859849584||0|0|0.39644|79.79|3.39134|61|3.3913405150927|61|34.6|0.1444|0.25683|0.27544973671618|0.39733083873132|2631.4689647676|3504.0535619933|693.82609491763|0.548|0.381|0.30959|42|16|0.0042392121212121|0.10373938720539|196.99000549316|2024-06-02|-0.33886|2000-02-20|0.41067|2020-04-12
2025-03-16 17:14:41|WEEKLY|01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|-40.036911780044|10|2.3549971322853|-0.0049|-1|1|-0.00495|34.53|-0.08231|7|-0.082310981732985|7|48.05|0.02269|0.06392|0.0029935434662055|0.017148145992814|69.571313341237|94.026739538835|185.34621757802|0.6|0.35|0.20594|20|10|0.0015976701030928|0.063290010309278|45.770000457764|2022-04-24|-0.30128|2017-07-16|0.28974|2008-02-03
2025-03-16 17:14:44|WEEKLY|01946|15435|/equities/apricus-biosciences|R2000GROWTH|-4.7448752939937|74|1.5814584313233||0|0|1|0.0005|-0.84759|13|-0.84758538073565|13|32.02|-0.67147|0.03071|-0.25547165003879|-0.17284615447739|-0|0.83037105974819|1.8084491599754E-9|0.523|0.318|0.61904|44|10|0.0052627462887989|0.21586883265857|406080000|2000-03-12|-0.95|2025-01-26|5.4|1996-06-30
2025-03-16 17:14:45|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
2025-03-16 17:14:46|WEEKLY|01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|-40.154931800928|13|2.7375315831988|0.1483|-1|1|0.14826|31.54|0.18005|54|0.18005098054924|54|38.75|0.02115|0.07665|0.12773801219762|0.13505801277544|298.64301295626|218.51336283848|166.00000481857|0.625|0.438|0.2316|16|7|0.0024070727848101|0.076085379746835|47.779998779297|2024-07-28|-0.41722|2020-03-22|0.45718|2020-04-12
2025-03-16 17:14:46|WEEKLY|01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|-0.00062788238219145|1|0.00037612746864715||0|0|0|0.001|-0.43382|13|-0.43382352941176|13|43.9|0.02071|0.17413|0.0086818458823461|0.044550030470581|33.793249204132|51.989614160203|0.00076190479809524|0.524|0.476|0.90523|21|10|1.082622537961|0.20025860086768|250|2007-06-24|-0.99|2024-10-20|999.00005|2025-03-16
2025-03-16 17:14:47|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
2025-03-16 17:14:50|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
2025-03-16 17:14:51|WEEKLY|01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|-34.770555580629|2|3.4104519171759||0|0|0.07473|25.26|||-0.50675302901987|13|101.5|0.63831|0.77746|0|0|100|100|59.957274124066|0|0|0.25227|2|0|-0.00029700980392157|0.10901029411765|48.279998779297|2021-05-02|-0.24347|2021-05-16|0.22193|2022-05-29
2025-03-16 17:14:52|WEEKLY|01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE|-12.315047044421|1|0.90513222047497||1|0|0|9.03|-0.27702|18|-0.27702162542451|18|24.13|-0.11858|-0.02533|-0.24917460329734|-0.32476191556152|29.984602539802|30.671961190072|48.159998575846|0.5|0.375|0.33219|8|4|-0.0008939378238342|0.11346321243523|29.680000305176|2021-11-14|-0.39068|2024-03-03|0.24|2022-11-13
2025-03-16 17:14:52|WEEKLY|01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE|-1.0743164993183|38|0.1627494897374|0.5963|-1|1|0.59628|0.5854|0.23821|65|-0.44870037737976|16|39.5|-0.04735|-0.00214|-0.10524346082556|-0.44870037737976|68.2625173|55.13|3.613579986074|0.5|0.25|0.62214|4|3|-0.0093334871794872|0.19377702564103|19.840000152588|2021-09-12|-0.34206|2021-09-19|0.44019|2024-04-14
2025-03-16 17:14:53|WEEKLY|01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE|-1.9617343794353|12|0.45302812593009|0.5341|-1|1|0.53407|0.6989|-0.57983|4|-0.57983192491618|4|29.67|-0.04257|0.08098|-0.14837909254719|-0.20298019362591|41.380132960565|40.751741112609|4.5530942474988|0.667|0.5|0.69747|6|3|-0.0031220634920635|0.22601862433862|32|2021-11-14|-0.5495|2025-03-09|0.9338|2023-04-23
2025-03-16 17:14:56|WEEKLY|01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE|12.551227280725|63|0.91959104629719|1.495|1|2|0.53407|15.31|||-0.57983192491618|4|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
2025-03-16 17:14:56|WEEKLY|01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE|-8.6285580305846|42|0.96368602608944||0|0|0.48757|5.36|-0.31342|9|-0.3134230210788|9|15.2|-0.20149|-0.15888|-0.20228076756182|-0.19262337957324|20.088041485576|41.648220451881|28.033472271172|0.7|0.4|0.27846|10|5|-0.0046411917098446|0.088900518134715|20.059999465942|2021-07-18|-0.32131|2025-03-02|0.22075|2024-03-31
2025-03-16 17:14:57|WEEKLY|01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|-2.219053216104|16|0.55595107122404||0|0|0.74709|0.5134|0.57193|83|0.57192663717509|83|72.25|0.47712|1.57697|1.0372797557695|1.0372797557695|393.39591759|393.39591759|5.1237524427196|0.5|0.5|0.517|4|0|0.0027640131578947|0.21266957236842|57.389999389648|2020-02-09|-0.78909|2024-12-01|0.93525|2024-02-18
2025-03-16 17:14:58|WEEKLY|01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|34.01106477109|14|2.7296474981279|-0.1009|1|1|-0.10093|36.61|-0.07868|26|0.10276305639435|45|33.49|0.0218|0.09649|0.085317848499502|0.21756857774209|100.32884854104|1104.6410782495|1710.7476082106|0.673|0.429|0.27409|49|23|0.0038060761789601|0.091600169286578|49.237644195557|2021-04-04|-0.38347|2008-06-15|0.74603|2008-11-30
2025-03-16 17:14:59|WEEKLY|01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|-1.7108545746639|12|0.20952137548429|-0.0455|-1|1|-0.04545|1.15|-0.38182|14|-0.38181805268488|14|33.82|0.45155|0.75521|0.1938423160133|0.36453659889649|26.095229796231|1521.6876862244|31.944444628409|0.511|0.356|0.4493|45|13|0.008500782778865|0.16659924983692|318.56201171875|2014-06-29|-0.66757|2024-01-21|1.74974|2012-04-29
2025-03-16 17:15:01|WEEKLY|01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|32.457752909595|35|2.626219362492||0|0|0.00589|35.84|-0.20739|21|-0.13320348952671|10|29.36|-0.08809|-0.03149|-0.060184738808625|-0.056366337304229|61.734028044207|72.673424868874|96.447794132819|0.545|0.364|0.18816|11|5|0.00094873949579832|0.074905826330532|47.579898834229|2021-11-14|-0.20835|2020-03-22|0.15149|2021-03-07
2025-03-16 17:15:01|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
2025-03-16 17:15:02|WEEKLY|01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|-0.35469721079168|103|0.11806573692264||0|0|0.9999|0.0005|-0.29335|9|-0.29335073608241|9|39.38|-0.0337|0.41111|0.32849114884742|0.55023602921368|-96.178863021861|189.72539495411|7.0735367235697E-6|0.583|0.417|0.51152|24|9|0.0095020534861509|0.17987888252149|16810.19921875|2006-04-23|-0.95|2025-02-16|11.91483|2022-12-04
2025-03-16 17:15:04|WEEKLY|01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|14.741849034893|5|1.9106522654791||0|0|-0.23857|15.32|-0.12065|34|0.96059377884746|59|23.16|1.35609|1.68181|2.6985672920479|5.7133491651078|-1489.7126384271|12164.523780945|134.97796634294|0.526|0.263|0.32463|19|4|1.6219374099099|0.17352123873874|42.990001678467|2022-01-09|-0.76923|2016-05-08|718.99997|2017-04-09
2025-03-16 17:15:05|WEEKLY|01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|13.012989288399|61|1.4085309666582|-0.0351|1|1|-0.03509|14.85|-0.30804|6|0.095276490084329|58|34.7|0.05826|0.14817|0.17662673555475|0.47653175182451|446.93552815902|2431.5196439107|125.00000200689|0.605|0.279|0.30784|43|19|0.0030723775773196|0.10467740335052|66.569999694824|2019-05-12|-0.33419|1999-09-26|0.49057|2008-11-30
2025-03-16 17:15:07|WEEKLY|01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|-1.6266460910469|27|0.2917814223477|0.7311|-1|1|0.73112|0.7448|-0.36322|39|-0.3632183812288|39|34.5|-0.39322|-0.25556|-0.069833539506249|-0.39297737936832|40.815265337607|21.987370112108|2.8427479003514|0.833|0.5|0.73288|6|5|-0.00534|0.20380944206009|95.375|2021-02-14|-0.5|2021-10-10|0.625|2024-12-22
2025-03-16 17:15:08|WEEKLY|01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|-52.748395504847|10|2.8602986542036||0|0|0.05754|43.57|0.46568|74|0.4656792316115|74|33.36|0.0042|0.07473|0.05910851061768|0.12969730821503|339.53090026452|1004.6091110595|2578.1064035278|0.571|0.357|0.2001|70|28|0.0025733276450512|0.064215268771331|62.409999847412|2005-10-09|-0.29336|2008-11-16|0.37771|2008-11-30
2025-03-16 17:15:09|WEEKLY|01968|30748|/equities/envirostar|R2000GROWTH|-22.1783902773|41|1.7782635949628||0|0|0.01696|18|0.2938|88|0.29379635376761|88|48.96|0.29671|0.45997|0.5510645206574|1.0878211806259|835.89847643992|1627.0364875345|1034.4827529508|0.654|0.346|0.38027|26|13|0.0062442269611577|0.12256681645088|48.284591674805|2018-09-02|-0.37097|2001-09-23|1.42241|2000-01-23
2025-03-16 17:15:10|WEEKLY|01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|-24.161152521759|3|1.860384199351||0|0|0.04993|19.22|1.125|83|1.1249998497362|83|37.64|0.07303|0.16737|0.073347256378164|0.094572431237593|332.80626289612|433.62684640833|421.49121830118|0.655|0.397|0.27416|58|27|0.0029370755148741|0.09423138215103|27.337999343872|2024-12-01|-0.37577|2020-03-22|0.44214|2020-04-12
2025-03-16 17:15:12|WEEKLY|01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|40.521520461963|22|5.4948041495173||0|0|0.31322|48.09|-0.46421|12|0.22764369035476|28|29.86|-0.46537|-0.30715|-0.14980895372593|0.0073936984945189|51.774703043018|96.63245496|233.67347099546|0.429|0.286|0.43711|7|2|0.0083921739130435|0.14342852173913|63.689998626709|2020-12-20|-0.39487|2022-05-08|0.43452|2020-12-20
2025-03-16 17:15:14|WEEKLY|01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|135.30199262923|36|9.5729331815393|0.3755|1|1|0.37547|160.93|-0.14571|25|0.316827836595|77|39.16|-0.01285|0.05567|0.065961626023697|0.19447573798403|254.85086557713|717.19347029808|7812.1357837826|0.533|0.289|0.21265|45|20|0.0036742181413467|0.066480701168614|171.2799987793|2025-02-23|-0.30667|1990-10-28|0.30316|1996-02-04
2025-03-16 17:15:15|WEEKLY|01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|-4.6272764850584|49|1.2705921646266||0|0|0.95802|0.8228|-0.16949|15|-0.16949152268407|15|25.25|-0.00201|0.43584|0.19809529315817|0.057650859484105|200.86638317185|105.70134670574|0.38484563559207|0.75|0.625|0.44661|8|2|-0.0085804|0.1913326|535|2021-03-21|-0.82342|2024-04-14|0.9779|2024-02-25
2025-03-16 17:15:16|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
2025-03-16 17:15:17|WEEKLY|01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|21.55121072604|58|1.6501648793418|0.7892|1|1|0.78923|27.25|0.06254|28|0.062544670815847|28|34.22|-0.03541|0.02605|0.0060201178707587|0.038653033649245|46.852669984461|72.094381782189|162.68656716418|0.667|0.444|0.25006|27|17|0.0026510193679918|0.084804138634047|28.25|2025-02-09|-0.45495|2009-02-08|0.46318|2008-11-30
2025-03-16 17:15:18|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
2025-03-16 17:15:20|WEEKLY|01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|-2.5881256366779|10|0.36734187288447||0|0|0.287|1.59|0.90137|47|0.90137121811496|47|26.82|0.12399|0.27861|0.28646921279483|0.13447472836289|294.94625899065|120.6624657757|16.391753243746|0.545|0.364|0.35337|11|4|0.00067345394736842|0.14874634868421|58.659999847412|2020-09-06|-0.33509|2023-10-15|0.75|2020-06-28
2025-03-16 17:15:21|WEEKLY|01977|1172723|/equities/ftc-solar|R2000GROWTH|2.4090345036075|25|1.0169827821881||0|0|-0.5969|2.6|||0.90137121811496|47|178|0.95261|0.96257|0|0|100|100|1.9103598736469|0|0|1.00963|1|0|-0.0064499504950495|0.22775801980198|139.80000305176|2021-07-04|-0.64792|2023-11-12|0.82886|2024-09-15
2025-03-16 17:15:21|WEEKLY|01978|977675|/equities/oncobiologics-inc|R2000GROWTH|-3.2062072751972|82|0.57706908378513|0.9323|-1|1|0.93233|1.57|-0.14942|13|-0.14941954085038|13|31.25|-0.40072|-0.11039|-0.50289254889017|-0.36459700805978|-0.38098042083591|6.7947283901535|0.24841772981837|0.417|0.333|0.57288|12|3|0.00092484649122807|0.20062153508772|878.40002441406|2016-09-04|-0.80509|2023-09-03|1.3313|2021-02-07
2025-03-16 17:15:22|WEEKLY|01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|-84.090205864215|34|5.4634017004251|0.0956|-1|1|0.09555|70.33|-0.0069|19|-0.0068965631479017|19|39.29|-0.06458|-0.00822|0.018747420428792|0.045547631809981|98.075242952369|141.74432070382|201.23032988781|0.75|0.458|0.24207|24|15|0.00243375|0.077852889344262|141.07000732422|2021-05-09|-0.37066|2008-11-23|0.38278|2008-11-02
2025-03-16 17:15:23|WEEKLY|01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE|-49.850961477595|5|6.4003203017969||0|0|0.15645|30.68|2.36288|51|2.362881396319|51|48|0.16887|0.61025|0.51274276626307|0.95817867574308|115.74784362459|186.12868224|121.98807463429|0.75|0.5|0.56124|4|2|0.013902551020408|0.18981892857143|71.709999084473|2024-12-08|-0.25624|2022-05-01|2.03824|2024-03-03
2025-03-16 17:15:25|WEEKLY|01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|-1.2847539124417|33|0.22623463264862||0|0|0.90752|0.5373|0.47624|58|-0.26740506508186|45|40|-0.10224|0.0515|-0.022582965651549|-0.27199541042366|78.235247858806|52.99629319|3.0702856608799|0.375|0.25|0.52975|8|2|-0.0015026988636364|0.17929329545455|23.290000915527|2018-06-24|-0.6633|2022-05-29|0.59008|2023-12-17
2025-03-16 17:15:25|WEEKLY|01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE|21.651227128462|18|0.40459088088525|0.0425|1|2|0.01558|22.81|-0.23479|39|-0.23478793941705|39|21.29|-0.33364|-0.22368|-0.31719289539075|-0.31719289539075|45.9432084|45.9432084|123.63142830737|0.286|0.286|0.33671|7|1|0.0035109638554217|0.092689819277108|36.559799194336|2021-09-05|-0.21025|2023-05-07|0.25623|2021-08-29
2025-03-16 17:15:26|WEEKLY|01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|35.812626067919|36|2.1165142300674|-0.0539|1|1|-0.05388|37.58|0.13458|44|0.13458200385135|44|29.23|-0.02761|0.01355|0.019240662982844|0.048644038855684|126.8895676095|309.02502929756|2763.235399689|0.62|0.418|0.15645|79|36|0.002373792662116|0.056422892491468|47.119998931885|2021-11-14|-0.2309|2009-02-15|0.25792|2008-11-30
2025-03-16 17:15:27|WEEKLY|01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|-14.991389671046|2|1.7421299348536|-0.0872|-1|1|-0.08723|10.22|2.33333|141|2.3333332769696|141|48.6|0.23655|0.44978|0.50744964920659|0.6770676907226|687.47005841603|351.68613244898|64.27673278129|0.7|0.4|0.53288|10|6|0.0070935523613963|0.16424650924025|56|2018-09-30|-0.59468|2019-12-22|0.77817|2024-10-20
2025-03-16 17:15:28|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
2025-03-16 17:15:30|WEEKLY|01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|7.2108307908305|13|1.7521651878628|-0.2606|1|2|-0.33472|7.97|0.00882|20|0.0088161424630877|20|24.33|-0.11548|-0.00814|0.025111249487874|-0.040968292056659|63.423382241977|83.824449299271|8.2164946290636|0.556|0.333|0.53498|9|5|-0.0031004761904762|0.17773025974026|177.30000305176|2020-12-27|-0.3578|2023-04-16|0.61692|2020-12-27
2025-03-16 17:15:33|WEEKLY|01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|-3.5920666572934|78|0.35549499146597|0.5965|-1|1|0.59646|2.28|-0.24767|7|-0.24766978386515|7|40.9|0.06268|0.1398|0.17694773941125|0.045563141939228|171.10997338693|100.50571421091|16.703296960497|0.5|0.4|0.39996|10|5|-0.00087890946502058|0.10959144032922|38.189998626709|2016-12-04|-0.26174|2019-04-07|0.59471|2020-06-07
2025-03-16 17:15:34|WEEKLY|01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|-0.38496715677254|45|0.04363905672389||0|0|0.45|0.253|-0.42857|31|-0.42857141032511|31|36.14|0.00539|0.20225|0.0075635320052471|-0.10148183660145|70.373707075222|42.346860753877|0.70729658356378|0.5|0.429|0.4457|14|2|-0.0015743272727273|0.14689472727273|36.689998626709|2014-09-07|-0.69128|2024-05-12|0.66667|2023-11-12
2025-03-16 17:15:34|WEEKLY|01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|-5.6746437980563|202|0.56488125966092||0|0|0.89197|4.01|-0.14706|45|-0.14705885704413|45|33.4|-0.13447|-0.03083|-0.01713873871182|0.04691165452589|84.385434670713|106.72109201947|19.475474498128|0.4|0.3|0.18932|10|3|-0.0014658878504673|0.076577214953271|57.409999847412|2020-11-01|-0.35947|2023-11-12|0.18446|2020-04-12
2025-03-16 17:15:35|WEEKLY|01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|19.848902851244|60|3.9646030119317|0.5965|1|2|0.19295|21.33|-0.24103|24|-0.24102563124437|24|41.71|-0.14041|0.0194|-0.24786225231525|-0.26406234450745|29.676635941512|37.061513027339|9.1939654843561|0.571|0.429|0.48339|7|3|0.00090760683760684|0.17962327635328|336|2019-03-31|-0.58371|2022-12-25|0.85436|2023-02-05
2025-03-16 17:15:37|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
2025-03-16 17:15:38|WEEKLY|01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|1.935151546981|5|0.42131685734569||0|0|-0.4234|2.07|-0.795|13|-0.44289692261378|35|32.81|-2.71577|2.77281|-1.1685404716312|6.4163890435052|221186.11906582|811.59882424795|0.1197916628034|0.556|0.333|0.77108|27|12|0.077664112359551|0.26697174157303|7272|2007-10-21|-0.91429|2014-07-27|31.5|2015-12-20
2025-03-16 17:15:39|WEEKLY|01993|1050112|/equities/celcuity|R2000GROWTH|-15.284817859005|41|1.8129454149221||0|0|0.29811|10.03|0.36746|96|0.36746413614125|96|58.33|0.14316|0.24412|0.35764464603753|0.31036431671487|308.86900987833|205.98270737273|73.587671670996|0.667|0.5|0.44527|6|3|0.0034337948717949|0.14486123076923|33.009998321533|2021-06-27|-0.29212|2020-06-14|0.63951|2020-11-15
2025-03-16 17:15:39|WEEKLY|01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|-16.38115914934|40|1.1620589763981|0.0937|-1|1|0.09375|13.63|0.67857|88|0.67857141716748|88|28.33|0.12992|0.19042|0.067557780024478|0.081384753745|89.248858817293|136.66391294141|136.30000114441|0.667|0.467|0.3007|15|10|0.0066824784482759|0.13217525862069|23.120000839233|2018-10-07|-0.63276|2020-03-15|1.12435|2020-04-26
2025-03-16 17:15:40|WEEKLY|01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|-35.453492229718|21|5.8944975752094||0|0|0.35995|19.88|2.0379|39|2.0379005566066|39|94|1.28938|1.65774|2.0379005566066|2.0379005566066|303.79|303.79|3.75945529873|0.5|0.5|0.5294|2|0|0.0061385096153846|0.18339302884615|589.79998779297|2021-03-28|-0.5181|2022-11-06|4.93123|2024-09-15
2025-03-16 17:15:42|WEEKLY|01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|-26.038759718002|42|2.5895864200795|0.4917|-1|1|0.49166|18.58|1.34746|85|1.3474630670167|85|43.67|0.17124|0.3213|0.11669613465301|0.48513786748791|55.529040969111|146.20215626|165.15555487739|0.5|0.333|0.49658|6|4|0.0066009570957096|0.14014075907591|47.735000610352|2024-02-18|-0.42429|2020-03-15|0.86076|2020-06-21
2025-03-16 17:15:42|WEEKLY|01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|-87.552048992104|9|10.957350198092|0.3124|-1|1|0.31243|50.55|-0.14803|13|-0.14803446919906|13|28.5|-0.00434|0.15749|0.19167725419706|0.25872930866662|178.14084500164|208.00640456977|207.17213125967|0.6|0.5|0.42563|10|4|0.008640819112628|0.14822174061433|122.80999755859|2024-03-31|-0.34737|2020-03-22|0.53013|2020-05-03
2025-03-16 17:15:43|WEEKLY|01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|28.559424055953|45|2.6103785367219|0.0205|1|2|-0.007|29.79|-0.13593|31|1.1364879839319|64|37.18|0.04513|0.11975|0.13431021239155|0.30969926031395|166.49785488365|171.50701834768|177.32144207371|0.412|0.176|0.23785|17|6|0.0027693934911243|0.085207396449704|67.599998474121|2021-11-28|-0.38681|2020-03-22|0.38447|2020-04-12
2025-03-16 17:15:44|WEEKLY|01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|0.55679466606674|8|0.093745402312241|-0.1157|1|1|-0.11573|0.7503|0.91818|196|-0.1365528985902|22|42.69|-0.10377|0.06082|-0.0036218365729635|0.062735478424356|2.6992927003935|48.715420829893|5.884705805311|0.828|0.483|0.41424|29|21|0.0026390281124498|0.13654155823293|21.5|2021-02-07|-0.49606|2017-08-20|1.05882|2001-09-30
2025-03-16 17:15:45|WEEKLY|02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|-3.1363205500448|51|0.34260654894125|0.2246|-1|1|0.22464|2.14|-0.5163|4|-0.51629862207763|4|62.5|1.37458|1.63859|0.23366088517895|-0.51629862207763|95.9476994|48.37|2.0980393185335|0.5|0.25|0.72476|4|3|-0.00030843333333333|0.22236943333333|587.88000488281|2021-02-21|-0.50911|2021-08-15|1.00429|2022-04-10
2025-03-16 17:15:47|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
2025-03-16 17:15:48|WEEKLY|02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|-4.0578999339073|44|0.45598982745361||0|0|0.18926|3.32|0.17|27|0.16999994005476|27|31.5|-0.12236|0.25002|0.041569431369621|0.11185138503877|12.083146813287|98.369247971444|24.592592098095|0.6|0.4|0.46369|20|6|0.00591|0.15110713224368|279.36999511719|2014-08-31|-0.50309|2018-11-04|2.40193|2014-07-27
2025-03-16 17:15:49|WEEKLY|02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-8.4741976009617|25|1.3239244337214||0|0|0.33831|6.65|-0.2686|30|-0.26859729900474|30|42.93|0.13672|0.24281|0.23125995388257|0.26700672164478|256.11900714691|150.39289226876|39.55978766591|0.714|0.429|0.33375|14|6|0.001563376|0.109544912|127.76999664307|2018-07-08|-0.40437|2015-10-25|0.45714|2025-02-16
2025-03-16 17:15:50|WEEKLY|02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|35.217099569328|35|2.2493938673551|0.3271|1|2|0.25383|37.64|-0.25456|32|-0.25455613553456|32|37.38|0.16474|0.25163|0.26188975631746|0.48372752590873|776.41951374165|1544.6033913974|228.12120842211|0.615|0.359|0.25009|39|17|0.002316226541555|0.080689966487936|66.330001831055|2022-01-02|-0.31667|2009-03-08|0.42718|2000-08-20
2025-03-16 17:15:51|WEEKLY|02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE|-7.3730239875314|10|0.82934133235606|0.1373|-1|1|0.13729|5.09|-0.41091|9|0.60277189198114|26|48|0.34965|0.44644|0.095931379728584|0.60277189198114|94.41757793|160.277|26.677149753359|0.5|0.25|0.46097|4|2|-0.0012519900497512|0.15158572139303|19.940000534058|2021-06-06|-0.35316|2023-03-19|0.57403|2024-11-17
2025-03-16 17:15:53|WEEKLY|02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|165.71656156696|65|17.717490819381|0.4234|1|1|0.42343|184.235|-0.14015|13|0.289121051446|45|35.08|-0.04445|0.10583|0.098570864103974|0.27069098532868|167.31395602018|614.28724604708|1188.6129071636|0.487|0.282|0.2651|39|15|0.0045364245810056|0.089763100558659|220|2025-02-23|-0.53333|2000-04-16|0.99017|2001-09-23
2025-03-16 17:15:54|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
2025-03-16 17:15:55|WEEKLY|02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|15.978243584026|12|5.2063596240231|0.1444|1|1|0.14441|20.05|0.66565|58|-0.087727461846875|24|27.44|0.06221|0.11582|0.089121019695654|-0.17389163869706|115.16294732226|44.18904269292|5.1568929697953|0.667|0.444|0.50704|9|5|-0.0020130620155039|0.17415488372093|517.20001220703|2020-07-19|-0.28661|2024-08-04|1.9103|2024-12-29
2025-03-16 17:15:56|WEEKLY|02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|-0.36570928573377|17|0.1008114285511||0|0|0.03846|0.0625|||-0.087727461846875|24|87.5|0.21201|0.65878|0|0|100|100|0.38819874856608|0|0|1.47323|2|0|0.027798848167539|0.40907455497382|17.360000610352|2021-08-15|-0.82297|2023-08-20|3|2024-12-01
2025-03-16 17:15:56|WEEKLY|02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE|4.7423386520479|26|1.2830296851483|-0.0324|1|1|-0.03241|6.27|-0.78512|13|-0.36759577366084|26|33.8|-0.3277|-0.28262|-0.51976128548817|-0.38707997027326|8.064262806528|37.5291456|33.244961707399|0.6|0.4|0.63561|5|4|0.003830824742268|0.20485051546392|45.560001373291|2021-09-12|-0.43271|2023-10-22|0.82004|2024-11-03
2025-03-16 17:15:58|WEEKLY|02011|1127852|/equities/greenbox-pos|R2000GROWTH|-1.8845220387372|80|0.32829067708363||0|0|0.77199|0.9622|-0.46596|9|-0.46596428980043|9|39.36|0.44804|1.08361|1.6874875176989|2.0038317660068|884.30848410189|621.82846903678|3.5637036517814|0.357|0.286|0.92836|14|2|0.045567587301587|0.34338315873016|207.80000305176|2021-04-11|-0.7|2010-09-12|2.83333|2020-04-19
2025-03-16 17:15:59|WEEKLY|02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|24.282426537332|41|3.1085406824295|1.1284|1|2|0.81713|26.73|0.61126|124|2.372548952943|96|35.12|-0.01188|0.0883|0.11312088931592|0.26877741319|109.24012225911|551.08998427873|395.99999321831|0.585|0.317|0.2928|41|19|0.0034952837837838|0.091022108108108|83.910003662109|2015-03-08|-0.34999|2023-03-12|0.96154|2020-03-22
2025-03-16 17:16:00|WEEKLY|02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|-13.03907408046|20|0.95219139830047|0.0511|-1|1|0.05109|10.4|-0.14485|13|-0.14485118727224|13|34.89|0.12083|0.27263|0.39686604586623|0.63847948506149|160.33132934547|691.09874706728|154.07406842267|0.545|0.364|0.35451|44|19|0.0049816666666667|0.12712109395109|157.5|2000-03-12|-0.50792|2000-10-08|0.67702|2000-11-05
2025-03-16 17:16:01|WEEKLY|02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE|-7.2757877251706|73|1.0552625702885|0.7006|-1|1|0.70062|4.35|-0.20427|39|-0.20427165658032|39|58|-0.05885|-0.05116|-0.20427165658032|-0.20427165658032|79.573|79.573|21.760226191966|0.5|0.5|0.34141|2|2|-0.0047360638297872|0.12575074468085|31.25|2022-05-08|-0.25662|2024-11-17|0.33462|2022-03-20
2025-03-16 17:16:02|WEEKLY|02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|2.1913360257734|2|0.60288799140886|0.2144|1|2|-0.04103|3.74|-0.78082|11|-0.4645476832477|57|36.85|-0.27076|-0.05553|-0.22818355763018|-0.15399496954238|0.35299954205819|34.277957149563|2.9920000076294|0.769|0.385|0.50905|13|7|0.0023253125|0.18786752083333|204.80000305176|2016-01-10|-0.54006|2020-07-05|1.59375|2019-02-03
2025-03-16 17:16:03|WEEKLY|02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE|-12.629058067611|10|1.4030193304392||0|0|0.31186|8.12|-0.17303|55|-0.17302842113494|55|47.25|0.02693|0.19373|0.036942442671236|0.036942442671236|103.11571627|103.11571627|34.276064594787|0.5|0.5|0.34958|4|0|0.00077833333333333|0.1352795959596|28.698999404907|2021-09-12|-0.27112|2025-03-02|1.3852|2022-06-19
2025-03-16 17:16:04|WEEKLY|02017|6428|/equities/novellus-sys|R2000GROWTH|52.890654612161|29|4.023114824104||0|0|3.04294|64.97|-0.61996|2|0.12640530128672|22|29.13|-0.24257|0.09301|-0.072793937547821|0.24267798959853|-45.701980238551|140.3839846382|110.11864613679|0.533|0.267|0.37353|15|5|0.0083434193548387|0.1518455483871|81.720001220703|2015-08-23|-0.67038|2016-12-04|2.24397|2020-06-21
2025-03-16 17:16:05|WEEKLY|02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE|-1.2189370119638|38|0.20314566374048|0.7662|-1|1|0.76616|0.5963|0.07143|29|0.071428499874377|29|79|0.48359|0.49251|0.071428499874377|0.071428499874377|107.143|107.143|2.6119141826786|0.5|0.5|0.81268|2|2|-0.011912205128205|0.17895882051282|32.898998260498|2021-08-22|-0.28702|2022-05-08|0.67606|2023-12-10
2025-03-16 17:16:06|WEEKLY|02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE|-94.639590841598|10|8.1038779086075||0|0|-0.00522|77.01|-0.10209|20|-0.1020862531133|20|45|0.49739|0.63227|1.1731325792304|1.1731325792304|309.63079485|309.63079485|421.9726144451|0.5|0.5|0.44236|4|2|0.014175238095238|0.15146380952381|113.51000213623|2024-09-22|-0.37336|2021-09-26|0.77677|2022-10-30
2025-03-16 17:16:07|WEEKLY|02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|-0.11230675169851|18|0.021468917037132|0.2063|-1|1|0.20635|0.05|-0.36874|8|-0.36873745280768|8|55.75|0.228|0.27003|-0.44912775236051|-0.44912775236051|29.69952048|29.69952048|0.18663680118085|0.5|0.5|1.13294|4|3|-0.0097115833333333|0.2467915|38.990001678467|2020-09-06|-0.6394|2023-11-12|1.81127|2024-09-22
2025-03-16 17:16:09|WEEKLY|02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|-1.04749873482|48|0.23133291371269||0|0|0.77788|0.3665|-0.1231|11|-0.12310088887592|11|36.85|-0.1526|0.02779|-0.079943076328122|-0.070187704526189|3.9166366424176|7.8893046168535|0.27923808779035|0.559|0.441|0.46497|34|10|0.0020901923076923|0.15132666153846|344.75|2000-07-23|-0.7891|2019-08-04|0.97468|2020-12-13
2025-03-16 17:16:10|WEEKLY|02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|4.2967966497574|19|0.60390335147461|0.0155|1|2|-0.06972|4.67|-0.22558|16|-0.2381596459868|63|33.27|-0.05503|0.062|-0.014260462517582|0.12502362387389|73.209777506617|121.32312345787|47.65306107554|0.455|0.273|0.23958|11|3|0.001228515625|0.095908255208333|11.359999656677|2021-11-14|-0.28632|2019-11-17|0.54348|2020-03-29
2025-03-16 17:16:11|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
2025-03-16 17:16:11|WEEKLY|02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|-15.964150786831|48|1.4113835892526|0.0058|-1|1|0.0058|12|-0.16414|15|-0.16413793892696|15|31|-1.70779|0.80677|1.9000526269063|1.9000526269063|414.94096464|414.94096464|240|0.333|0.333|0.67347|6|2|0.037586094420601|0.17136137339056|158.07000732422|2020-12-13|-0.37239|2021-04-18|8.96441|2020-12-13
2025-03-16 17:16:12|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
2025-03-16 17:16:14|WEEKLY|02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|-41.957064647513|14|4.5367144641393|0.0425|-1|1|0.04247|31.11|2.75607|52|2.756069723849|52|39.17|0.38872|0.46494|0.45271617205172|0.72309057714772|120.18620377492|187.32555646897|109.15789687843|0.667|0.5|0.57949|6|4|0.0055095967741936|0.15343350806452|56|2024-11-17|-0.2402|2023-04-30|0.68836|2022-12-18
2025-03-16 17:16:15|WEEKLY|02027|1169493|/equities/viant-technology|R2000GROWTH|-22.024787299047|2|2.9874290996824||0|0|0.16564|12.24|1.77689|82|1.7768898503689|82|106|1.17458|1.54709|1.7768898503689|1.7768898503689|277.689|277.689|18.689876577152|0.5|0.5|0.43209|2|0|-0.0037070422535211|0.14871164319249|69.160003662109|2021-02-21|-0.26613|2025-03-09|0.35201|2021-05-30
2025-03-16 17:16:15|WEEKLY|02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|-46.171095793458|24|4.2293285205997|0.2021|-1|1|0.20214|34.26|2.66292|96|2.6629222668724|96|27.25|0.08128|0.14191|0.16840649091298|0.35687583172729|167.25845394467|342.33805650425|360.6315612793|0.65|0.4|0.23418|20|10|0.0043877464788732|0.092468820422535|59.400001525879|2024-06-16|-0.2009|2020-04-05|0.37684|2024-05-12
2025-03-16 17:16:16|WEEKLY|02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|-24.296839178776|14|1.84390642512||0|0|-0.11931|22.61|0.38261|80|0.38261473221236|80|24.43|-0.22405|-0.13898|-0.15991937384292|-0.066976000140717|1.5007383380468|51.827289436255|116.48635130394|0.714|0.429|0.45004|14|8|0.0045401971830986|0.13181825352113|32.880001068115|2018-09-23|-0.2262|2019-02-03|0.47095|2019-11-24
2025-03-16 17:16:17|WEEKLY|02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|-0.57404040396283|30|0.1580134674909||0|0|0.92537|0.1|-0.7886|28|-0.7885994944555|28|90|0.0594|0.13451|-0.7885994944555|-0.7885994944555|21.14|21.14|0.01579155175525|0.5|0.5|1.09151|2|0|-0.012582248803828|0.29999301435407|674.75|2021-02-28|-0.52082|2025-01-05|2.3797|2023-12-03
2025-03-16 17:16:18|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
2025-03-16 17:16:20|WEEKLY|02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|-16.329521391788|6|1.2581738544832|-0.0187|-1|1|-0.01874|12.5|-0.18019|11|-0.18019271830116|11|35|-0.01071|0.05084|0.011842214086005|0.011613732959783|98.447140504252|95.968384073751|44.404973958762|0.667|0.417|0.25778|12|6|-0.00033223529411765|0.079058164705882|43.759998321533|2018-02-04|-0.32355|2020-05-17|0.2407|2023-05-07
2025-03-16 17:16:20|WEEKLY|02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|-54.73424169225|1|3.0895138475713||1|0|0|46.41|0.33247|85|0.33247193246004|85|44.3|0.09088|0.14889|0.15358913028666|0.18707318894455|171.37134216149|168.06879042955|223.66264986705|0.5|0.4|0.19004|10|5|0.0030455756207675|0.068231828442438|58.875|2024-11-17|-0.23642|2020-03-22|0.21898|2020-04-12
2025-03-16 17:16:21|WEEKLY|02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|85.056754548719|30|6.1338256706496|0.2417|1|2|0.17993|92.66|-0.1599|17|-0.1598965086984|17|56.55|0.09767|0.16426|0.22040921367108|0.53061796159914|189.59143661431|1138.6129975204|1368.685434611|0.69|0.379|0.23455|29|16|0.0027814200119832|0.076118250449371|107.05000305176|2018-07-15|-0.26025|2020-03-22|0.28374|1996-01-21
2025-03-16 17:16:22|WEEKLY|02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE|-0.54954304594938|28|0.17818101542822||0|0|0.98725|0.0155|-0.7221|35|-0.72209565701265|35|27|-0.27434|-0.18551|-0.52502220673858|-0.52502220673858|9.024717495948|9.024717495948|0.097187497885875|0.5|0.5|0.66229|6|3|-0.013081375661376|0.26127920634921|31.409999847412|2021-11-07|-0.81864|2025-03-02|0.98103|2025-02-16
2025-03-16 17:16:25|WEEKLY|02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|-39.700337242516|10|2.3601960577673||0|0|0.02705|32.73|0.01558|25|0.015576338350479|25|63.45|0.37716|0.44782|0.62943635508857|0.89522997962953|3204.7990519535|2542.2810243971|693.43222451515|0.6|0.4|0.19618|20|8|0.0027468466353678|0.06372744913928|65.589996337891|2021-11-28|-0.29792|2020-03-22|0.33613|2009-03-15
2025-03-16 17:16:26|WEEKLY|02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|-16.24064203078|4|1.5468807087158|0.2832|-1|1|0.2832|11.39|-0.17796|13|-0.17796169653185|13|33.75|-0.05215|0.0135|-0.0249321181078|-0.046608836665159|59.053495185548|75.473854546948|46.300813685769|0.667|0.333|0.27354|12|6|0.0012548529411765|0.10102958333333|32.939998626709|2018-07-15|-0.49945|2019-08-11|0.30757|2020-08-02
2025-03-16 17:16:27|WEEKLY|02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|-177.49009786275|7|20.481699897935|0.1478|-1|1|0.1478|121.37|4.19909|117|4.1990877558883|117|32.87|-0.00827|0.20355|0.11063733423206|0.38006657908001|-7.2949215375414|638.21909908891|4854.8001098633|0.615|0.365|0.31171|52|23|0.0071994927113703|0.10770282215743|206.07000732422|2025-01-26|-0.39024|2004-03-28|2.40909|1999-01-03
2025-03-16 17:16:28|WEEKLY|02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|-1.6294983509431|13|0.27686612418126||0|0|0.42903|0.885|-0.42056|19|-0.42056075516034|19|38.17|-0.03233|0.16529|-0.016878836957391|-0.016878836957391|62.453933680944|62.453933680944|8.8235295515915|0.5|0.5|0.54282|6|2|-0.0036491701244813|0.18804257261411|56.810001373291|2021-02-21|-0.26726|2022-01-23|0.43019|2020-08-23
2025-03-16 17:16:28|WEEKLY|02040|1171270|/equities/joann|R2000GROWTH|-0.35834087926972|140|0.093363626959682|0.9926|-1|1|0.99256|0.0765|-0.30869|13|-0.30868707317013|13|12.5|-0.38683|-0.23806|-0.30868707317013|-0.30868707317013|69.131|69.131|0.62448978424074|0.5|0.5|0.47417|2|1|-0.020898841463415|0.18673274390244|17.501800537109|2021-06-13|-0.56522|2024-03-10|0.57945|2024-04-21
2025-03-16 17:16:32|WEEKLY|02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|-58.524396138889|32|4.2414440988763||0|0|-0.10581|50.79|-0.18405|4|-0.18404690783179|4|32|0.09219|0.17634|0.22254790064945|0.40601265984533|266.56195864178|313.67422184387|465.53622021887|0.55|0.3|0.22962|20|7|0.0042346497764531|0.07953305514158|76.129898071289|2022-01-09|-0.25367|2023-03-12|0.30322|2012-11-04
2025-03-16 17:16:33|WEEKLY|02042|1052401|/equities/livexlive-media|R2000GROWTH|0.68888747672736|11|0.22253651440516|-0.449|1|1|-0.44898|0.7549|-0.38012|31|-0.38011700635504|31|23.24|-0.26064|0.23819|-0.26217242674958|-0.24017815717283|0.98062642759714|9.1846872664097|6.2908331553142|0.647|0.412|0.63586|17|9|0.0076834814814815|0.19488451851852|90|2017-08-20|-0.91944|2017-12-17|2.33333|2016-11-13
2025-03-16 17:16:33|WEEKLY|02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|6.4582259063095|34|0.82360441646259|0.336|1|1|0.33601|8.31|-0.29046|16|-0.25155277502564|87|53.78|2.01336|2.32314|3.4395679288827|4.3720739966154|713.23396288524|1005.2061376177|74.864866072341|0.556|0.444|0.42752|9|4|0.026751934235977|0.17212903288201|329.60000610352|2015-12-20|-0.58273|2016-05-08|12.97431|2015-11-15
2025-03-16 17:16:34|WEEKLY|02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|15.989003758806|62|3.5709982590971|6.7692|1|2|5.70645|20.79|0.06889|12|0.068890657580923|12|51.33|-0.12511|0.28486|0.036275945077859|0.1602164882838|23.246386926439|43.008245779799|202.04082597279|0.556|0.444|0.54354|9|4|0.015815028680688|0.17217196940727|33.889999389648|2024-09-22|-0.80162|2018-07-01|4.02564|2022-12-11
2025-03-16 17:16:35|WEEKLY|02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE|-2.9136499871627|12|0.33203331993074||0|0|0.25833|1.78|-0.21311|19|-0.21311471052818|19|44.5|0.0029|0.12923|-0.27366695695639|-0.27366695695639|52.38956242|52.38956242|8.0144081259066|0.5|0.5|0.42623|4|1|-0.0081855026455026|0.15260767195767|32.590698242188|2021-08-15|-0.28866|2023-11-12|0.37097|2023-08-06
2025-03-16 17:16:36|WEEKLY|02046|20753|/equities/gamco-investors-inc|R2000GROWTH|22.822120638258|16|1.351230313108||0|0|-0.10912|24.41|0.11339|25|0.11338510265466|25|36.38|-0.04316|0.02153|-0.024614060458168|0.05966374638751|24.024091313244|129.69032053721|277.70193348517|0.703|0.378|0.21111|37|20|0.0021168258633358|0.070984415870683|45.790000915527|2015-01-04|-0.28914|2008-10-05|0.35866|2008-11-02
2025-03-16 17:16:37|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
2025-03-16 17:16:38|WEEKLY|02048|42975|/equities/midas-gold-corp.|R2000GROWTH|11.556398212827|53|2.1924027688178|1.7075|1|1|1.70746|14.16|0.2672|26|0.26719576669518|26|28.74|-0.24181|0.28742|0.38932766013352|0.84492054819821|53.618560672643|443.4699637167|410.43477251309|0.478|0.304|0.41852|23|8|0.014333155680224|0.12855793828892|20.39999961853|2020-08-09|-0.34259|2020-03-15|8.13793|2015-11-29
2025-03-16 17:16:39|WEEKLY|02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|-39.311424366271|6|4.140474674316||0|0|0.24356|26.12|0.12412|58|0.12411533343142|58|37.25|-0.05801|0.01756|-0.080246136199287|-0.06252284322327|21.483703954945|40.285374597551|116.08889261882|0.5|0.357|0.28081|28|11|0.0022759732824428|0.094746994274809|53.290000915527|2024-11-10|-0.26229|2008-10-12|0.36836|2024-04-28
2025-03-16 17:16:40|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
2025-03-16 17:16:42|WEEKLY|02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|2.1961748376188|18|1.2355309595617|0.0262|1|2|-0.29654|4.27|0.88696|104|-0.44257578334296|9|34.44|-9.64945|3.92405|0.34029532930143|0.28991758826775|61.778982672594|19.704402303612|42.699999809265|0.889|0.444|0.86081|9|2|0.25332100917431|0.14892348623853|576.29998779297|2021-01-17|-0.96672|2019-03-10|29.21516|2019-03-17
2025-03-16 17:16:42|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
2025-03-16 17:16:43|WEEKLY|02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|-62.654232839614|10|5.2197446359096|0.0238|-1|1|0.0238|49.23|0.21976|55|0.21975536921159|55|40.4|-0.06299|0.06561|0.75183429121429|0.75183429121429|278.58220616|278.58220616|654.54787523047|0.2|0.2|0.31776|10|1|0.0069468523002421|0.10759123486683|75.529998779297|2024-07-07|-0.18761|2020-03-15|0.28183|2020-05-10
2025-03-16 17:16:44|WEEKLY|02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|-40.63752097356|10|1.9008405025393||0|0|-0.01549|35.4|0.64685|126|0.64684984690351|126|48.58|0.10894|0.20604|0.28669005729103|0.53274028555448|245.27320339749|396.64884793598|252.85715375628|0.5|0.333|0.26503|12|4|0.0032478547297297|0.078172010135135|42.490001678467|2024-09-22|-0.4089|2020-03-22|0.31963|2020-04-12
2025-03-16 17:16:46|WEEKLY|02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|3.8346929548482|52|0.95954923356641|0.4322|1|2|0.23816|4.705|0.73031|78|-0.28112245518582|9|52|0.32559|0.35808|0.22459136604924|-0.28112245518582|124.38852528|71.888|11.340081304812|0.667|0.333|0.54859|3|2|-0.0011770531400966|0.1774631884058|43|2021-04-04|-0.72786|2023-08-20|0.47287|2024-03-24
2025-03-16 17:16:48|WEEKLY|02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|10.065361942368|24|0.30821260958329|0.1296|1|2|0.02757|10.995|0.05309|81|0.053092485551547|81|44.73|-0.03773|0.05709|-0.1921387431104|-0.027596786029016|28.687222701173|91.290805439069|25.581665897307|0.364|0.273|0.30008|11|2|-4.9087378640778E-5|0.095684640776699|118.25|2017-06-25|-0.35251|2023-03-26|0.36852|2020-04-12
2025-03-16 17:16:49|WEEKLY|02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|-5.8658556316538|210|1.5492352040027|0.9998|-1|1|0.99979|1.25|10.45098|68|10.450980392157|68|47.6|-46.00367|0.70657|1.1145274902284|1.986534187394|-2.2066482996919|0.65033512238707|2.3912432278155E-8|0.35|0.2|0.96939|20|7|2.1000928940568|0.28106312661499|5702624768|1999-12-12|-0.99833|2003-01-19|499.00001|2004-01-25
2025-03-16 17:16:49|WEEKLY|02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE|0.99595787632786|26|0.37130863309968|-0.3097|1|2|-0.50156|1.6|0.465|49|-0.25650554809213|30|32.8|-0.07352|0.01743|-0.13650297176216|-0.325067497813|42.211702727053|45.08300313|9.0960773732936|0.8|0.4|0.74902|5|3|0.0012530158730159|0.23405989417989|33.990001678467|2021-08-08|-0.70884|2024-03-17|0.71186|2024-09-15
2025-03-16 17:16:50|WEEKLY|02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE|0.25792506489627|1|0.040099757363254||0|0|0|0.3479|-0.43206|28|-0.43205931442412|28|41.63|0.06919|0.43266|0.27400860225827|0.48904364682929|-3904.3393330645|5379.1313485071|0.51901360919791|0.659|0.439|0.41966|41|17|0.010202038664323|0.18050652606913|1438.125|1996-11-10|-0.64207|2016-04-24|5.54538|1999-01-10
2025-03-16 17:16:51|WEEKLY|02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|2.6521068378649|10|0.81336794005747|1.6433|1|1|1.64327|4.52|0.31873|35|1.982954561618|38|31|0.16935|0.28569|0.35717688415225|0.80993541995976|0|189.9900514|16.986094991551|0.455|0.182|0.65003|11|6|0.0041252|0.19107697142857|39.389999389648|2018-09-09|-0.45778|2019-11-10|0.64796|2020-07-19
2025-03-16 17:16:53|WEEKLY|02061|1171266|/equities/innovage-holding|R2000GROWTH|-4.7963632853492|13|0.47299895619344||0|0|0.2315|3.22|-0.28444|22|-0.28444411247149|22|49.5|0.03168|0.07729|-0.19960954653625|-0.21180539274799|50.804428509674|61.59755148|13.372093184437|0.75|0.5|0.41451|4|2|-0.004891|0.14790138095238|27.180000305176|2021-03-28|-0.48571|2021-09-26|0.4591|2022-09-18
2025-03-16 17:16:53|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
2025-03-16 17:16:54|WEEKLY|02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|-2.7827915343556|79|0.33094717373164||0|0|0.7991|1.565|0.28972|44|0.289722939453|44|38.35|0.02939|0.21248|0.17465903504609|0.32763837410523|149.91888702637|536.76213800734|12.001534216248|0.654|0.423|0.3701|26|11|0.0030781860465116|0.12870481860465|24.940000534058|2005-07-31|-0.69588|2008-10-12|1.12438|2009-08-09
2025-03-16 17:16:55|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
2025-03-16 17:16:56|WEEKLY|02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|-6.6505449500936|3|0.53934830716112|0.0262|-1|1|0.02622|5.2|0.18667|52|0.18666670057509|52|28.26|-0.16515|0.04837|-0.016050943985441|0.10538365220816|0.13576437774066|57.314372113764|36.749116250543|0.632|0.342|0.46983|38|22|0.007119907063197|0.1468512267658|57.400001525879|2014-07-06|-0.58814|2008-04-13|3.64684|2012-01-01
2025-03-16 17:16:58|WEEKLY|02066|40324|/equities/oxis-international-inc|R2000GROWTH|-3.5082839657091|187|0.56390674031606||0|0|0.98873|2.56|-0.55132|3|-0.55132277158549|3|39.93|-0.1931|0.00935|-0.17511321426928|-0.19299230988463|0.038915353899544|0.67550966257743|9.231462094215E-8|0.519|0.352|0.64874|54|25|0.53039070025619|0.21519130230572|4064062464|1980-06-01|-0.99869|2012-11-04|764|2012-11-11
2025-03-16 17:16:59|WEEKLY|02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE|-17.129603050608|1|1.9240343247714||1|0|0|11.44|-0.14627|19|-0.14626866372717|19|24.13|-0.06196|0.03774|-0.091231753464802|-0.046835010160695|29.823887026648|77.341133783232|44.933228561505|0.75|0.5|0.49105|8|5|0.0029023316062176|0.16707487046632|33.134998321533|2023-12-31|-0.37236|2024-05-05|0.38561|2024-06-09
2025-03-16 17:16:59|WEEKLY|02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH|19.735638738628|17|1.1147870616927|1.4704|1|2|1.01665|23.01|0.91791|124|-0.29668305986703|28|49.8|-0.19326|-0.07507|-0.12334525508346|-0.29668305986703|1.1775935946276|70.332|17.044444613987|0.6|0.2|0.64654|5|3|0.0037940754716981|0.19131411320755|252.35000610352|2021-01-24|-0.40696|2022-12-18|1.12322|2024-01-14
2025-03-16 17:17:00|WEEKLY|02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|-13.090512063137|90|2.0781149729775||0|0|0.91331|7.39|0.88078|113|-0.44444445913295|10|39.8|-0.09434|0.19856|0.42394085777645|0.73063865028921|235.707508757|161.43018032|0.064149304396576|0.5|0.2|0.60855|10|4|0.0024867967145791|0.22346147843942|22031.712890625|2019-03-03|-0.91964|2023-07-02|3.45697|2024-03-31
2025-03-16 17:17:01|WEEKLY|02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|59.607020674289|68|4.0500366820317|0.0745|1|1|0.07447|62.33|0.11799|38|-0.16998992407674|30|36.02|-0.02499|0.03178|-0.053577768703163|0.0031593722996355|13.100852348411|71.289707790086|1721.8233094344|0.61|0.317|0.1775|41|21|0.0027154468911917|0.057263575129534|85.709999084473|2022-01-23|-0.34282|2011-06-12|0.3104|2001-04-01
2025-03-16 17:17:03|WEEKLY|02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|121.52808222484|36|8.8251347502724|0.4702|1|2|0.44721|147.76|0.59243|103|0.59242549749089|103|44.78|0.00396|0.12834|0.070791031050579|0.13467856862351|119.66801679303|144.58305307594|773.61252123423|0.304|0.174|0.20824|23|5|0.0037216338028169|0.075324788732394|153.85040283203|2025-03-09|-0.68636|2009-08-09|0.44487|2009-08-23
2025-03-16 17:17:04|WEEKLY|02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE|-32.911079223459|10|3.5263238357021|-0.0965|-1|1|-0.09651|25.45|0.66808|50|0.66808496172015|50|92.5|0.75458|0.78789|0.66808496172015|0.66808496172015|166.808|166.808|29.067418762552|0.5|0.5|0.38389|2|2|-0.00077577319587629|0.15415154639175|160.91203308105|2021-07-04|-0.44277|2023-01-08|0.53459|2021-07-04
2025-03-16 17:17:05|WEEKLY|02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-0.71168900275972|31|0.21216670124157||0|0|0.93921|0.0924|-0.63285|36|-0.63285023431249|36|42.4|-0.12429|0.02073|-0.25189868521968|-0.38285371488134|11.549104004515|12.205755775247|0.047751937725747|0.6|0.4|0.55686|10|6|-0.0052358149779736|0.18568004405286|243.75|2017-08-13|-0.90065|2024-11-17|0.6899|2023-12-24
2025-03-16 17:17:05|WEEKLY|02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|10.829073712187|1|3.2286420514328||0|0|0|27.81|-0.4498|9|-0.44979919697942|9|33.31|-0.00927|0.08838|0.11535818907482|0.2009796584108|123.22921654502|234.8137854894|433.17755662701|0.653|0.408|0.29935|49|26|0.0031872058823529|0.09275256127451|118.55000305176|2008-07-06|-0.30826|2008-10-05|1.02845|2025-03-16
2025-03-16 17:17:06|WEEKLY|02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|-80.496324249817|32|7.0893975343444|0.387|-1|1|0.38702|56.75|-0.12437|22|-0.12437341443645|22|28.91|0.026|0.12006|0.14435985310746|0.23933727216477|2020.6243061737|10379.463764123|5254.6294208295|0.638|0.45|0.20895|80|31|0.0033987329351536|0.070384142491468|123.37000274658|2023-02-05|-0.33817|2008-11-23|0.72433|2008-12-21
2025-03-16 17:17:09|WEEKLY|02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|80.431107952059|58|5.3346805272154|0.0727|1|1|0.07273|83.53|-0.04159|52|-0.041594958259418|52|35.38|0.00219|0.05673|0.048056521150338|0.14237107072398|114.72745306183|276.6282237876|642.53845214844|0.513|0.308|0.21853|39|16|0.0027194432846207|0.075169895615866|126.63999938965|2013-12-01|-0.21343|2003-11-16|0.39462|2002-10-20
2025-03-16 17:17:10|WEEKLY|02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|15.907442738889|36|2.4625958506188|1.2213|1|2|1.01327|19.73|0.55935|114|0.093258251895514|36|19.89|-0.30799|0.08212|-0.10682945222497|0.034187119539172|-0|71.901456402575|3.3726494943994|0.432|0.318|0.41179|44|9|0.022357186813187|0.15220465934066|630|2003-08-24|-0.8|2006-10-01|4|2007-02-18
2025-03-16 17:17:11|WEEKLY|02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|-14.080242938976|40|1.3805730304659||0|0|0.53941|9.7|0.01204|42|0.012044622518021|42|38.24|0.1152|0.21883|0.22501310518013|0.31113982114542|1239.0654588066|864.31407214681|119.45812741347|0.632|0.395|0.28462|38|19|0.0030366085790885|0.10307058981233|57.200000762939|2007-10-21|-0.42002|2000-10-01|0.42739|1999-01-10
2025-03-16 17:17:12|WEEKLY|02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|-1.7489747216928|8|0.24460823703566||0|0|0.33562|0.97|-0.28115|16|-0.28114632514635|16|41.75|-0.05459|0.13308|-0.2629098519238|-0.30578895362469|-11.212661792847|48.13203945|0.53150686499191|0.333|0.167|0.52641|12|2|-0.0010401968503937|0.16383200787402|239.89999389648|2016-05-01|-0.70987|2017-08-13|0.69524|2023-11-19
2025-03-16 17:17:13|WEEKLY|02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|-42.801272113407|10|2.6229258200891||0|0|-0.01915|34.59|-0.09348|25|-0.093482909411839|25|36.5|0.0147|0.11437|0.048562111208329|0.058323594615625|127.49065593237|123.79121279153|248.67002539201|0.438|0.313|0.19884|16|6|0.0027481787521079|0.069812478920742|58.330001831055|2022-04-10|-0.2947|2015-11-08|0.24206|2020-03-29
2025-03-16 17:17:15|WEEKLY|02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE|2.5149546915238|5|0.96277599097205|-0.3377|1|2|-0.46048|3.14|||-0.093482909411839|25|62|0.09514|0.35514|0|0|100|100|13.717781514333|0|0|0.62953|3|0|-0.00080131578947369|0.21453778947368|31.530099868774|2021-08-08|-0.36872|2022-11-20|0.38889|2023-07-16
2025-03-16 17:17:15|WEEKLY|02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|100.00354670043|65|8.0896771685186|0.6357|1|2|0.55431|110.9|0.12997|67|0.12996583491207|67|37.82|0.13572|0.27165|0.43466213752977|0.63713487010081|6274.0629710444|9720.9113238744|8872.0001220703|0.641|0.436|0.33142|39|12|0.0084984860298895|0.10964098765432|128.22999572754|2025-02-23|-0.53846|2001-09-23|1.93701|1999-04-11
2025-03-16 17:17:18|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
2025-03-16 17:17:19|WEEKLY|02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|-6.4760697436554|45|0.6061899844879|0.5153|-1|1|0.51532|4.43|-0.29147|8|-0.29147282065082|8|28.81|-0.0996|0.02103|-0.004967510441664|0.09531095955271|5.9335405547406|132.64301556565|1080.4877724341|0.594|0.391|0.27863|64|22|0.003908501059322|0.092230683262712|37.509998321533|2012-09-30|-0.42147|2024-08-11|0.47368|1991-01-20
2025-03-16 17:17:20|WEEKLY|02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|27.772247979416|87|2.148452735552|0.4258|1|2|0.38623|27.78|0.15657|72|-0.053636041909765|11|18.64|0.00286|0.15017|0.18770814698238|0.19393665114721|251.54215849918|217.4897831512|463.00001144409|0.429|0.357|0.17743|14|1|0.0061144380403458|0.067276311239193|36.152000427246|2024-12-01|-0.25|2019-01-20|0.3103|2017-07-23
2025-03-16 17:17:22|WEEKLY|02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|-15.537564619558|18|2.1191882637399|0.1835|-1|1|0.1835|9.7|1.89408|27|1.8940807817317|27|36.82|-0.13829|0.56518|0.64954287938103|1.0144326304761|2891.7655207133|4902.9880189477|0.74975843936349|0.618|0.382|0.47737|34|16|0.010397044917258|0.17046724192277|2437.5|2000-12-17|-0.892|2018-11-11|9.02119|2019-04-07
2025-03-16 17:17:25|WEEKLY|02087|20704|/equities/marine-products-corp|R2000GROWTH|-10.371611404482|80|0.60798334123603|0.3534|-1|1|0.35343|8.4|0.19913|43|0.19913056192097|43|39.58|-0.07087|-0.00309|-0.049222820714059|-0.0033540669445482|29.872142266703|66.44626878328|59.786473341613|0.625|0.458|0.30436|24|12|0.0016476773566569|0.096201137026239|24.475212097168|2018-09-16|-0.26887|2020-09-27|0.35575|2016-01-31
2025-03-16 17:17:26|WEEKLY|02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|-14.395294011546|9|2.6000979943119|-0.1035|-1|1|-0.1035|7.25|-0.54749|2|-0.54749256141053|2|44.58|-0.06947|0.22116|0.17052518586174|0.11498599219186|198.76960906114|103.63182716575|2.4166666666667|0.75|0.417|0.52274|12|6|0.045944714548803|0.18287405156538|1638.9975585938|2015-07-19|-0.95983|2019-04-07|23.54003|2019-07-07
2025-03-16 17:17:26|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
2025-03-16 17:17:27|WEEKLY|02090|1172579|/equities/neuropace|R2000GROWTH|8.9224667659943|17|1.9519262193705|0.1021|1|1|0.10206|10.69|1.5|69|1.4999999298769|69|62.33|0.74173|1.09099|1.4999999298769|1.4999999298769|250|250|42.020437720008|0.333|0.333|0.81696|3|2|0.0038346798029557|0.19057798029557|27.379999160767|2021-05-02|-0.37683|2024-05-12|1.1519|2023-01-15
2025-03-16 17:17:28|WEEKLY|02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|19.557998810321|35|1.4175089214792|0.0029|1|1|0.00294|20.47|-0.17255|17|-0.17255125171968|17|38.86|-0.01287|0.04053|0.078555256974186|0.23830482311068|121.68144264713|304.70498559217|317.36433982448|0.457|0.229|0.18804|35|13|0.0019220014347202|0.065972180774749|34.5|2021-11-14|-0.21566|2009-05-17|0.27008|2008-07-27
2025-03-16 17:17:29|WEEKLY|02092|1172382|/equities/karat-packaging|R2000GROWTH|26.219975102064|14|2.1741324259016||0|0|-0.12639|28.34|-0.3687|18|0.14364351993872|21|27.29|-0.23777|-0.13149|-0.2220891655925|-0.0089010281496102|30.158206172342|95.8999322|167.72920707504|0.571|0.286|0.26486|7|2|0.0042758823529412|0.096940098039216|33.889999389648|2025-02-23|-0.21313|2023-09-10|0.17626|2022-10-30
2025-03-16 17:17:30|WEEKLY|02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|-0.32552410633293|174|0.081969827195005|0.9343|-1|1|0.93431|0.1419|-0.1|75|-0.099999999999999|75|43.83|0.04306|0.11816|0.058073036091232|0.15840129553196|106.687726104|180.06842808007|7.7519804664785|0.75|0.5|0.30035|12|7|0.0012065236051502|0.16483509298999|8.0600004196167|2018-06-24|-0.55493|2022-12-18|0.79464|2020-05-24
2025-03-16 17:17:31|WEEKLY|02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|-6.537960781142|28|0.58063698261475|0.147|-1|1|0.14695|4.76|-0.26482|2|-0.26482215921913|2|43.3|0.13631|0.34342|0.40165963785169|0.54895401010866|250.81044762248|282.75455007084|0.21885058523595|0.633|0.467|0.46393|30|11|0.0028922850678733|0.17589908748115|7400|2000-03-05|-0.9169|2002-05-05|0.85882|2004-10-10
2025-03-16 17:17:32|WEEKLY|02095|1172510|/equities/akoya-biosciences|R2000GROWTH|-2.8664950045732|44|0.42149850466214||0|0|0.47368|1.5|-0.5297|14|-0.52970298159353|14|40.25|-0.09262|-0.0073|-0.52970298159353|-0.52970298159353|47.03|47.03|5.7581575582774|0.25|0.25|0.48558|4|1|-0.008078137254902|0.16535666666667|25.22500038147|2021-04-25|-0.33177|2024-05-19|0.55121|2023-06-18
2025-03-16 17:17:34|WEEKLY|02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE|-20.735051780179|7|3.0188769168588||0|0|-0.17061|18.8|-0.30235|19|-0.30234582334571|19|48.75|0.37894|0.57913|0.33527696257032|0.46947402485614|166.82119420733|156.36359685|26.045620544233|0.75|0.5|0.49859|4|2|0.0031506965174129|0.18532482587065|88.03865814209|2021-06-13|-0.70923|2022-07-03|0.35217|2022-07-10
2025-03-16 17:17:34|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
2025-03-16 17:17:35|WEEKLY|02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE|4.7045685479921|34|1.4659066434358|1.4745|1|2|0.36765|5.58|-0.53495|19|-0.53494623500855|19|53.67|-0.34738|0.04478|-0.53494623500855|-0.53494623500855|46.505|46.505|22.319999694824|0.333|0.333|0.64979|3|1|0.0015812886597938|0.21558520618557|30.889999389648|2021-07-04|-0.31181|2022-08-14|0.88018|2024-07-28
2025-03-16 17:17:36|WEEKLY|02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE|-3.3822291125354|39|0.29407637084515||0|0|-0.58333|2.47|-0.90845|28|-0.90845071250213|28|38.75|-0.41343|-0.09649|-0.58170639708884|-0.58170639708884|6.8208412|6.8208412|12.387161296167|0.5|0.5|0.44326|4|1|0.0048326424870466|0.18490305699482|32.415000915527|2024-04-07|-0.93664|2024-06-23|0.42165|2021-08-29
2025-03-16 17:17:37|WEEKLY|02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE|9.3273362204445|9|0.47255455503819|0.0344|1|2|0.01799|10.75|-0.36404|36|-0.36403506643848|36|20.29|-0.28855|-0.22743|-0.15686180058307|-0.34647961297601|52.168311358322|42.67800368|59.556789220954|0.429|0.286|0.40749|7|3|-2.0533333333334E-5|0.12879906666667|24.5|2021-11-21|-0.2032|2022-07-03|0.2973|2024-04-21
2025-03-16 17:17:38|WEEKLY|02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|-4.6126726315094|3|0.49505756449939|0.015|-1|1|0.01497|3.29|-0.32389|6|-0.32388666488223|6|17.36|-0.78627|0.43245|0.59039943050651|1.1350825068997|72.353309275082|926.6277836497|206.50263791337|0.818|0.545|0.48559|11|5|0.027886373056995|0.13446834196891|17.440000534058|2021-08-01|-0.37577|2021-03-14|4.74945|2021-01-24
2025-03-16 17:17:39|WEEKLY|02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|-46.357305006797|37|2.3436009544274||0|0|-0.09878|43.16|-0.0738|31|-0.073803373717914|31|34.33|-0.05644|0.01359|-0.0056449455338597|0.068089013014564|49.290423251916|235.40953009162|830.00002750984|0.619|0.405|0.14328|42|14|0.0023135317997294|0.057277909336942|62.074974060059|2018-06-24|-0.19969|2013-09-29|0.29444|1998-01-25
2025-03-16 17:17:40|WEEKLY|02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE|2.833165750452|46|0.10157211704549|0.3665|1|1|0.36652|3.02|||-0.073803373717914|31|98|0.87299|0.87388|0|0|100|100|17.356322109975|0|0|0.47021|1|1|-0.0066623076923077|0.14791797202797|23.10000038147|2021-07-04|-0.30695|2022-03-06|0.36842|2023-07-02
2025-03-16 17:17:40|WEEKLY|02104|1172511|/equities/biomea-fusion|R2000GROWTH|-5.2248333374577|13|0.88451110256767||0|0|0.39953|2.54|-0.63691|9|-0.63690985771834|9|24|-0.33864|-0.01755|-0.2799877535202|-0.1425043745745|2.6385873189258|15.513801263675|13.655913493333|0.625|0.5|0.69613|8|3|0.0025711764705882|0.20577387254902|43.689998626709|2023-06-11|-0.60646|2024-06-09|1.01037|2023-04-02
2025-03-16 17:17:41|WEEKLY|02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|-5.8946090226176|15|0.60483556428614||0|0|0.02972|4.57|0.01728|15|0.017278600805329|15|51|0.08223|0.11298|0.087415669155762|-0.022644807669304|159.7668264148|87.963047364354|33.851853123418|0.875|0.5|0.24544|8|7|-0.00080964454976303|0.086338530805687|14.380000114441|2018-11-11|-0.37916|2020-03-22|0.33028|2024-12-22
2025-03-16 17:17:44|WEEKLY|02106|1167060|/equities/biodesix-inc|R2000GROWTH|-1.3887023009799|49|0.19736069375105||0|0|0.41293|0.7221|-0.85217|20|-0.5|20|30|-0.27933|-0.21631|-0.15789325895302|-0.32291668046404|11.783887884579|42.7085|5.8093322745477|0.667|0.333|0.68189|6|4|-0.0047430701754386|0.19748666666667|31.989999771118|2021-01-24|-0.27934|2023-10-15|0.50972|2020-11-22
2025-03-16 17:17:44|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
2025-03-16 17:17:45|WEEKLY|02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|20.655381932057|34|1.8538443318904||0|0|0.4085|24.86|||-0.5|20|41.4|-0.27054|-0.12973|0|0|100|100|161.4285793906|0|0|0.32192|5|0|0.004514625|0.10652020833333|31.395000457764|2023-02-19|-0.27305|2020-09-06|0.47216|2020-09-27
2025-03-16 17:17:46|WEEKLY|02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|-18.361040224467|1|0.82951342722907||1|0|0|15.58|0.08392|14|0.083923316730536|14|40.67|-0.02865|0.06367|0.011254924124896|0.015321574032666|80.090298375592|83.228078466116|73.838860862717|0.433|0.3|0.31102|30|10|0.0021810409836066|0.10120313114754|40.119998931885|2022-11-06|-0.45384|2002-08-11|0.6803|2024-12-08
2025-03-16 17:17:48|WEEKLY|02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|21.677429744102|55|1.689467567598|0.4286|1|1|0.42857|24.1|-0.09932|54|-0.099322762043287|54|34.47|0.04463|0.16445|0.11894062268379|0.26493098843701|25.425528594889|783.47410575549|370.769236638|0.689|0.467|0.31885|45|27|0.0041008598130841|0.10263870404984|43.799999237061|2015-06-28|-0.66476|2000-10-15|0.69492|2001-09-30
2025-03-16 17:17:50|WEEKLY|02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|-1.6649379926171|1|0.15497933484602||1|0|0|1.15|-0.37158|64|-0.37158472721886|64|38.81|-0.02281|0.06245|-0.050979686478888|-0.023999024414504|17.152597943136|43.812200835121|13.434578502154|0.538|0.423|0.33422|26|10|0.0017119920713578|0.11406776015857|14.380000114441|2007-01-14|-0.53263|2008-10-12|0.81481|2009-06-07
2025-03-16 17:17:52|WEEKLY|02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|-10.85548531235|14|1.2068284724179||0|0|0.12393|7.14|-0.09645|43|-0.096452416306096|43|43.75|-0.09683|0.23196|0.21204080277624|0.41481946909006|182.95681752382|245.21480032932|16.066606856721|0.625|0.375|0.49862|8|3|0.014395895316804|0.17769212121212|70.639999389648|2018-08-12|-0.43519|2023-12-17|6.46403|2020-07-12
2025-03-16 17:17:52|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
2025-03-16 17:17:54|WEEKLY|02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE|-17.410247105483|1|2.4209156891119||0|0|0|7.46|-0.44466|8|-0.44466278401944|8|23.75|-0.3617|-0.15209|-0.24629488610028|-0.24629488610028|40.260874856059|40.260874856059|60.897959495077|0.375|0.375|0.46307|8|3|0.0030641052631579|0.14937773684211|33.580001831055|2023-05-07|-0.41074|2025-03-16|0.45253|2024-06-23
2025-03-16 17:17:54|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
2025-03-16 17:17:56|WEEKLY|02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|-19.778360327059|12|0.81407181744693|0.0091|-1|1|0.00912|17.39|0.17084|50|0.17084282361167|50|32.97|-0.09082|0.00775|-0.055827585606894|-0.015934029824628|20.920969840406|66.025434403703|118.29931711079|0.594|0.438|0.27955|32|11|0.0021894652908068|0.088558930581614|34.610000610352|2013-07-14|-0.36648|2015-09-13|0.34378|2013-04-21
2025-03-16 17:17:57|WEEKLY|02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|-0.79957648958396|133|0.2413588303928||0|0|0.99539|0.057|-0.22069|14|-0.22069162135027|14|34.96|-0.05653|0.30459|0.26028601847522|0.41928681503825|130.06885951096|463.60005595448|0.16964286493555|0.643|0.464|0.43692|28|11|0.0066935913591359|0.15838477047705|36.900001525879|2004-01-25|-0.84639|2025-03-09|4.18823|2011-12-25
2025-03-16 17:17:58|WEEKLY|02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE|16.717819768856|24|1.1240601279106|0.6163|1|1|0.61632|20.01|||-0.22069162135027|14|172|0.98472|0.98591|0|0|100|100|2.4703703986274|0|0|1.11363|1|1|-0.010547230769231|0.18916184615385|1001.0999755859|2021-06-06|-0.30383|2022-08-21|1.10105|2024-09-15
2025-03-16 17:17:59|WEEKLY|02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE|-2.0088832503344|41|0.25801496880608||0|0|0.51908|1.26|-0.43534|14|-0.43534483600244|14|25.5|-0.11346|-0.02485|-0.32182578769835|-0.32182578769835|30.459788771652|30.459788771652|6.213017494092|0.5|0.5|0.59504|6|3|-0.0063425388601036|0.17464652849741|20.590000152588|2021-07-11|-0.30058|2023-10-29|1.16631|2022-10-02
2025-03-16 17:18:00|WEEKLY|02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|-27.19310798544|47|1.8393692649018|0.3093|-1|1|0.30929|21.64|0.06203|24|0.062033895718849|24|38.82|0.04528|0.13317|0.10471613859457|0.11793487581501|215.24005344432|160.97460603529|90.166664123535|0.636|0.409|0.27563|22|9|0.0018817|0.086522977777778|40.919998168945|2024-03-31|-0.31832|2008-11-16|0.36797|2008-12-21
2025-03-16 17:18:02|WEEKLY|02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE|-37.199985494101|33|3.8283284471711||0|0|0.38137|25.84|0.3039|34|0.30390272430164|34|39.25|-0.05321|0.12795|0.31651224042921|0.31651224042921|173.3039568|173.3039568|161.50000095367|0.5|0.5|0.33265|4|0|0.0060280952380952|0.13198105820106|66.540000915527|2024-05-12|-0.20267|2022-01-09|0.30532|2021-08-29
2025-03-16 17:18:02|WEEKLY|02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE|-0.34513281746137|173|0.1117109392283||0|0|0.9999|0.01|0.13215|16|0.13215297797243|16|5.09|-0.03481|-0.00866|0.025566814875608|0.034994948025624|112.71630238905|114.10264958147|0.010152284037036|0.455|0.364|0.06899|11|1|0.0014287280701754|0.21878956140351|149.10000610352|2020-07-05|-0.91684|2023-10-15|4|2024-05-26
2025-03-16 17:18:03|WEEKLY|02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE|1.8723302681347|20|0.62403074314381|1.5965|1|2|1.23636|2.46|||0.13215297797243|16|172|0.95436|0.96069|0|0|100|100|10.207468876384|0|0|0.24229|1|0|-0.0046347643979058|0.17721544502618|27.040000915527|2021-08-08|-0.336|2022-06-19|0.65363|2025-02-09
2025-03-16 17:18:04|WEEKLY|02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|-15.64986040542|10|0.88456958466564|-0.1067|-1|1|-0.10669|13.9|0.07309|56|0.073087773028362|56|44.5|0.02621|0.06551|0.045973001253809|0.045973001253809|113.28755356527|113.28755356527|108.08709167666|0.5|0.5|0.19284|8|3|0.0012301369863014|0.070317397260274|20.204999923706|2022-11-13|-0.13821|2023-03-12|0.21246|2021-03-07
2025-03-16 17:18:05|WEEKLY|02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE|-4.3146067711163|33|0.36653561898232||0|0|0.28302|3.04|||0.073087773028362|56|82|0.29493|0.32755|0|0|100|100|12.608875507651|0|0|0.34674|2|0|-0.0078429591836735|0.1302818877551|35.459999084473|2021-07-04|-0.27442|2022-03-06|0.19107|2022-06-26
2025-03-16 17:18:06|WEEKLY|02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE|-9.5973631850513|82|0.49245443316406|||0|0.55064|8.12|||0.073087773028362|56|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
2025-03-16 17:18:07|WEEKLY|02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE|-4.0551508353747|3|0.63755026415313|0.0902|-1|1|0.09016|2.22|0.84899|16|0.84898857748315|16|94|0.74183|0.92011|0.84898857748315|0.84898857748315|184.899|184.899|16.122004029118|0.5|0.5|0.65092|2|1|-0.0023295789473684|0.18737410526316|17.499900817871|2021-09-12|-0.35084|2023-07-30|0.36719|2024-08-18
2025-03-16 17:18:08|WEEKLY|02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE|-2296.2574172272|19|122.488085473|0.2113|-1|1|0.21131|2020.6801|0.21987|15|0.21986812679425|15|40.7|-27.63501|18.29343|0.23965898989384|0.11326683681235|244.7580838429|140.24402734476|9333.3953317091|0.5|0.4|0.35221|10|3|0.48039047058824|0.12033025882353|3001.7900390625|2024-11-03|-0.65698|2020-03-15|202.81237|2023-02-19
2025-03-16 17:18:08|WEEKLY|02129|1081650|/equities/command-center|R2000GROWTH|12.15693449767|17|1.2300513927887|-0.113|1|2|-0.12574|13.35|0.17101|67|1.9549611679978|160|67.56|0.28353|0.41221|0.6775336029046|0.99045841974402|807.39694676062|553.68082819|445.00001271566|0.556|0.333|0.34134|9|4|0.0046905608974359|0.11357826923077|29.379999160767|2023-06-25|-0.2379|2023-08-13|0.42273|2019-04-14
2025-03-16 17:18:09|WEEKLY|02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|-0.084912289999199|174|0.025870763275696|0.9995|-1|1|0.99945|0.01|-0.37586|5|-0.3758573093904|5|33.56|0.00553|0.1484|0.18547804291042|0.28003742948289|60.969230275223|347.59908067174|0.13774103941069|0.676|0.441|0.4482|34|19|0.0018945205479452|0.13851418569254|45.889999389648|2002-05-05|-0.84211|2024-03-10|1.15385|2020-03-29
2025-03-16 17:18:11|WEEKLY|02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE|-2.0919081926954|41|0.29120247842706||0|0|0.65616|1.2|||-0.3758573093904|5|81|0.27227|0.39744|0|0|100|100|7.453416268641|0|0|0.82951|2|0|-0.0033823762376238|0.20907707920792|21.670000076294|2021-07-25|-0.32495|2024-06-09|0.46341|2024-10-27
2025-03-16 17:18:12|WEEKLY|02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|-5.5623923727579|10|0.71079743533357||0|0|0.36527|3.18|-0.26106|53|-0.26106193601085|53|51.25|0.34101|0.50876|0.48729906991423|0.48729906991423|165.20186004|165.20186004|17.292007462204|0.5|0.5|0.56244|4|1|0.00014186915887851|0.19577285046729|28.360000610352|2021-03-21|-0.30962|2022-11-13|0.51255|2021-03-14
2025-03-16 17:18:13|WEEKLY|02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|-6.95500256134|75|0.95335815175019||0|0|0.71453|5.01|-0.16293|10|-0.16293154887412|10|28.27|-0.06161|0.0294|0.0052514801715323|0.018768800673951|26.394378286099|64.928656353735|25.050001144409|0.667|0.458|0.31137|48|24|0.0022905800139762|0.10345607966457|38.200000762939|2021-03-14|-0.36842|2009-05-17|0.57877|2008-11-30
2025-03-16 17:18:14|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
2025-03-16 17:18:14|WEEKLY|02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|5.2352901833945|86|1.3279735802576|3.1719|1|1|3.17188|5.34|||-0.16293154887412|10|148|0.97156|0.97168|0|0|100|100|11.866667005751|0|0|0.67356|1|1|0.0037862660944206|0.18897622317597|60.799999237061|2020-10-25|-0.3645|2022-03-13|2.77647|2024-03-17
2025-03-16 17:18:16|WEEKLY|02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE|1.6960570312245|19|0.35436257080148|0.3427|1|2|-0.06566|1.85|||-0.16293154887412|10|172|0.83163|0.88284|0|0|100|100|15.73129241357|0|0|0.26967|1|0|-0.004954052631579|0.14356668421053|13.999899864197|2021-08-15|-0.36653|2021-11-07|0.5|2024-11-10
2025-03-16 17:18:17|WEEKLY|02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE|-40.008491237802|4|1.561163491621|0.0125|-1|1|0.01248|34.81|-0.00487|26|-0.0048702875929829|26|31.33|-0.15579|-0.10191|-0.0048702875929829|-0.0048702875929829|99.513|99.513|124.54382977852|0.167|0.167|0.15161|6|1|0.0015846596858639|0.052775811518325|40.119998931885|2024-12-01|-0.0747|2022-09-25|0.11579|2021-11-07
2025-03-16 17:18:17|WEEKLY|02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|-7.2595333945718|48|0.73592752086648|0.1559|-1|1|0.15586|5.47|4.94495|85|4.9449539638892|85|32.06|0.08506|0.286|0.070476237114417|0.36454887085314|0.4051393782323|18.273601497372|38.22501488325|0.625|0.438|0.484|16|10|0.0055632321428571|0.15721107142857|35.479999542236|2014-12-07|-0.776|2021-07-25|0.70308|2021-12-05
2025-03-16 17:18:18|WEEKLY|02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE|-4.8326093134406|11|0.92586978863089|||0|0.66224|1.9725|||4.9449539638892|85|0|0|0|0|0|100|100|33.775683477462|0|0|0|0|0|-0.099726|0.242331|5.6199998855591|2025-01-12|-0.24368|2025-01-19|0.03272|2025-03-16
2025-03-16 17:18:19|WEEKLY|02140|50977|/equities/catasys-inc|R2000GROWTH|-2.454702581553|85|0.33285086207533|0.9562|-1|1|0.95616|1.44|-0.50799|28|-0.50799469609283|28|37.25|0.44701|0.58028|0.52944154542211|0.79994891130915|365.23603263707|660.68810378155|0.0012163637030553|0.786|0.5|0.45328|28|15|0.0096249955634428|0.22128323868678|2263680|2007-01-21|-0.68333|2011-05-22|12.38|2003-10-05
2025-03-16 17:18:21|WEEKLY|02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|-0.86297295795982|212|0.19447431897821|0.9994|-1|1|0.99936|0.2082|-0.52885|4|-0.52884617949635|4|32.65|-0.131|0.15373|0.092478919354973|0.45062829014824|2.8930949257472|146.4760039406|0.10306930335442|0.588|0.412|0.99481|17|8|0.0047403916449086|0.22758917754569|859.20001220703|2021-02-07|-0.50941|2021-02-28|1.11212|2020-07-05
2025-03-16 17:18:21|WEEKLY|02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|-25.550252889058|3|1.9017343436549||0|0|0.16016|18.51|0.31579|65|0.31579297690711|65|18.31|0.05299|0.09988|0.11464042264304|0.19385022964327|404.1688595398|1224.1075468215|487.10527529347|0.576|0.407|0.11088|59|7|0.0030629205175601|0.072052744916821|35.349998474121|2007-08-05|-0.28125|2008-11-23|0.40625|2004-12-12
2025-03-16 17:18:23|WEEKLY|02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|0.699116586466|36|0.10038064395345||0|0|-0.34266|0.94|||0.31579297690711|65|196|0.94717|0.9524|0|0|100|100|3.4724787891133|0|0|0.6382|1|0|-0.008532683982684|0.1663874025974|39.604999542236|2020-11-29|-0.25912|2024-05-26|0.52326|2023-01-15
2025-03-16 17:18:24|WEEKLY|02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|-14.084269906433|1|1.0907398546245||1|0|0|10.1|-0.15271|26|-0.15270713611219|26|23.2|-0.21209|-0.07949|-0.14438205144951|-0.14047157981027|38.566317636672|46.128096495116|81.124502298815|0.6|0.5|0.22079|10|2|0.00025538793103448|0.074412629310345|22.930000305176|2021-06-13|-0.17674|2022-12-25|0.22833|2024-09-15
2025-03-16 17:18:25|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
2025-03-16 17:18:27|WEEKLY|02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|113.94127412836|21|10.509715865522|0.426|1|2|0.32975|121.34|0.57366|90|0.57365845470894|90|38.26|0.02787|0.12796|0.093829451180767|0.11857144577755|168.36356940391|168.49700069598|475.84312289369|0.391|0.304|0.29925|23|7|0.0042817111111111|0.093779788888889|145|2025-02-09|-0.36358|2013-10-13|0.41429|2024-10-27
2025-03-16 17:18:27|WEEKLY|02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|-66.906804588326|1|4.5476015497872||1|0|0|52.46|1.02929|68|1.0292850946171|68|39.5|0.00692|0.13302|0.10826911234407|0.17333642168852|164.84988729248|205.09991337921|295.54929061675|0.722|0.5|0.29392|18|7|0.0048754289732771|0.095541125175809|66.51000213623|2025-02-23|-0.68307|2020-03-22|0.93321|2020-03-29
2025-03-16 17:18:28|WEEKLY|02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE|-1.0663204519778|190|0.12720681325694|||0|0.96282|0.632|||1.0292850946171|68|0|0|0|0|0|100|100|3.7176472299239|0|0|0|0|0|-0.0082278835978836|0.20967428571429|24.10000038147|2021-08-08|-0.35151|2022-11-13|0.40863|2021-10-03
2025-03-16 17:18:29|WEEKLY|02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|6.4247372234017|34|1.9882744408064||0|0|-0.34538|7.79|-0.21429|15|0.25056186421263|47|24.67|-0.21484|-0.12695|-0.085182381742274|-0.10654695836803|19.639807571875|67.07253504|30.228947704602|0.556|0.222|0.55653|9|5|0.0030670196078431|0.17734478431373|40.810001373291|2020-12-20|-0.33038|2022-03-27|0.85256|2022-12-25
2025-03-16 17:18:30|WEEKLY|02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|-11.441850486357|67|0.97145011125642|0.3611|-1|1|0.36113|8.58|-0.2246|14|-0.22459581167377|14|29.1|-0.08149|0.00698|-0.20761494659642|-0.17210295383085|38.798326019387|56.569696025934|25.347120562695|0.4|0.3|0.38541|10|4|0.00043358543417367|0.12657322128852|37.639999389648|2018-08-05|-0.43381|2020-03-15|0.38154|2021-08-29
2025-03-16 17:18:31|WEEKLY|02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|-15.855074997818|44|1.5655702377761|0.5078|-1|1|0.50779|11.06|-0.25592|36|0.19213739331758|36|33.94|0.05332|0.14353|0.053346323216751|0.11885049362659|46.224943451341|168.31473514497|94.127663145674|0.62|0.4|0.30652|50|20|0.0032478908045977|0.09980341954023|43.5|1994-09-18|-0.53659|2009-03-08|1.16216|2009-03-29
2025-03-16 17:18:32|WEEKLY|02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|-6.6256962758067|127|0.73416546125423||0|0|0.85233|4.43|-0.66667|13|-0.66666666666667|13|24.75|-0.12686|-0.05546|-0.26209490182313|-0.27989386349166|15.854891513444|19.59571315467|2.295336698621|0.625|0.5|0.41774|8|4|-0.004861975308642|0.14667700617284|356.39999389648|2021-07-18|-0.42476|2022-06-19|0.67919|2021-02-07
2025-03-16 17:18:33|WEEKLY|02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE|-42.09442804456|9|4.6206426560886|0.1612|-1|1|0.16122|27.99|0.11501|16|0.11501042737962|16|48|0.01826|0.24398|0.11501042737962|0.11501042737962|111.501|111.501|243.39130235755|0.25|0.25|0.45979|4|1|0.0159599|0.1818473|51.610000610352|2024-11-17|-0.7168|2023-01-08|1.02143|2024-01-28
2025-03-16 17:18:34|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
2025-03-16 17:18:35|WEEKLY|02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|-9.2815228819336|3|1.3034611626725||0|0|-0.01515|5.695|0.1368|59|1.6162934846039|87|39.33|0.06288|0.21468|0.23794539376661|0.72988354637741|76.339144384768|406.0641585521|56.666667299287|0.5|0.25|0.24134|12|4|0.0032842827004219|0.10396759493671|18.479999542236|2023-01-15|-0.58255|2020-03-15|0.69659|2022-03-13
2025-03-16 17:18:36|WEEKLY|02156|1075455|/equities/rafael-b|R2000GROWTH|-2.448493404353|12|0.21803259443075|-0.1509|-1|1|-0.15094|1.83|-0.14274|13|-0.14274368850258|13|44|-0.06037|0.08854|0.23797516629285|0.36266509195591|193.25206550618|223.69467364214|37.731960389677|0.5|0.375|0.38405|8|3|0.0031668319559229|0.1448805785124|66.440002441406|2021-07-11|-0.75589|2021-10-31|0.47952|2021-03-14
2025-03-16 17:18:37|WEEKLY|02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|-1.1226330608613|108|0.16562768520537|0.9539|-1|1|0.95392|0.6451|-0.32538|4|-0.32537732479195|4|31.9|-0.2437|-0.00671|-0.16314566826334|-0.19787384051691|-6.2930985249519|62.71469906|0.20676281971809|0.4|0.2|0.55541|10|4|-0.0048157981220657|0.17258791079812|495.55999755859|2017-01-22|-0.59354|2018-01-14|1.16372|2019-03-10
2025-03-16 17:18:38|WEEKLY|02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE|9.8001191945514|16|0.2532935827427|0.5365|1|2|0.01546|10.51|||-0.32537732479195|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
2025-03-16 17:18:39|WEEKLY|02159|1169349|/equities/landos-biopharma|R2000GROWTH|20.520102866188|17|0.68333232147982|3.5888|1|2|3.3428|22.93|||-0.32537732479195|4|156|0.95222|0.95478|0|0|100|100|20.751131497897|0|0|0.46792|1|0|0.0030443023255814|0.19442465116279|169.88999938965|2021-03-07|-0.36449|2021-11-21|1.74329|2024-03-31
2025-03-16 17:18:39|WEEKLY|02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|-9.1153092100054|32|1.0558776745984|0.1009|-1|1|0.10092|6.86|-0.29155|12|-0.29155062301406|12|29.05|-0.06432|0.12139|0.080315133550996|0.20577763244757|23.538524457667|80.103372147424|42.875000834465|0.6|0.45|0.34062|20|7|0.0030525490196078|0.1262243627451|35.770000457764|2013-12-08|-0.34454|2018-05-13|1.008|2020-09-06
2025-03-16 17:18:41|WEEKLY|02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|-59.413595128452|20|4.9511985541697|0.2333|-1|1|0.23326|43.29|0.18838|68|0.18838141610464|68|52.75|0.41778|0.57918|-0.017711367593124|0.011365825968639|89.727495726609|100.24746466897|149.27586522596|0.5|0.375|0.26899|8|3|0.0032725623582766|0.087189319727891|71.01000213623|2024-08-04|-0.27759|2016-10-09|0.36763|2020-08-09
2025-03-16 17:18:42|WEEKLY|02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|-15.312565720701|28|1.5841885926404||0|0|0.39786|10.67|-0.14491|16|-0.14490855327893|16|32.11|-0.11534|-0.03089|-0.13840590392993|-0.15803711201563|18.814457707041|22.968639907248|6.7463327195472|0.556|0.444|0.30709|18|8|-0.0018351900826446|0.10833246280992|196.19900512695|2013-10-20|-0.37079|2020-03-29|0.42453|2021-02-28
2025-03-16 17:18:44|WEEKLY|02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|-26.935188064715|33|2.1170563011588||0|0|0.39189|21.75|0.55929|46|0.55928679430375|46|53.4|0.58452|0.69089|0.26201742987457|0.18184603184724|178.40781938246|125.43084689|114.47368421053|0.3|0.2|0.28086|10|2|0.0022025971731449|0.096899664310954|48.533645629883|2024-06-02|-0.21071|2016-03-27|0.29041|2016-12-11
2025-03-16 17:18:44|WEEKLY|02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-3.8245180725584|37|0.29610540507822|0.0523|-1|1|0.05231|3.08|-0.15365|23|-0.15364581441584|23|24|-0.18455|-0.0455|-0.31471970098408|-0.31471970098408|23.247161721142|23.247161721142|10.151614727145|0.375|0.375|0.4517|8|3|-0.0038307456140351|0.13310539473684|94.173698425293|2021-02-14|-0.67592|2021-10-24|0.34513|2021-01-31
2025-03-16 17:18:45|WEEKLY|02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE|-2.7646406267956|25|0.4782135279601|0.7289|-1|1|0.72892|1.35|||-0.15364581441584|23|81.5|0.37608|0.48573|0|0|100|100|9.3425608419473|0|0|0.72301|2|1|-0.00074160427807486|0.19933711229947|29.690000534058|2021-09-05|-0.51459|2022-05-01|1.55151|2024-05-05
2025-03-16 17:18:47|WEEKLY|02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|26.437146715116|93|2.9807348336567|1.8253|1|1|1.82533|30.83|-0.2363|24|-0.23629889220812|24|36.89|0.01985|0.13454|0.036043646840043|0.036043646840043|85.048380342464|85.048380342464|123.31999969482|0.333|0.333|0.31699|9|4|0.0032542688679245|0.099760495283019|36|2025-01-26|-0.35764|2019-09-08|0.52128|2021-03-14
2025-03-16 17:18:48|WEEKLY|02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|23.662606716819|5|2.1992666600524|-0.1331|1|1|-0.1331|27.03|-0.06479|26|-0.064787293360679|26|30.74|-0.03747|0.1884|0.24050138492874|0.82722582481323|-18.303600360121|785.73233861985|12871.429300268|0.513|0.256|0.29969|39|14|0.0074896924355777|0.10578954280964|40.080490112305|2022-05-08|-0.48889|2004-02-22|0.82609|2004-02-29
2025-03-16 17:18:49|WEEKLY|02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|22.444745049836|50|5.6584561338846|1.7528|1|1|1.7528|24.61|-0.20748|18|-0.20747840406761|18|24|-0.09974|-0.02611|-0.060708647460571|-0.043071040760532|41.014997027459|65.919981365823|213.07359483936|0.733|0.4|0.3049|15|8|0.0051636919315403|0.11301596577017|39.025001525879|2025-02-23|-0.43897|2020-03-15|0.44765|2024-07-14
2025-03-16 17:18:49|WEEKLY|02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|-15.289249443273|10|0.88147820673332||0|0|-0.14286|13.84|-0.11735|26|-0.11734698097788|26|55.78|0.26678|0.37592|0.012722252431099|-0.057479200924562|95.006415841011|69.666587844376|132.63056632533|0.333|0.278|0.26221|18|3|0.0021112438302073|0.073009615004936|22.238241195679|2022-01-09|-0.40729|2008-11-23|0.48641|2009-05-10
2025-03-16 17:18:50|WEEKLY|02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|8.2428726852975|34|1.2726875032527|0.4043|1|1|0.40432|9.1|0.65143|97|-0.1560772805609|8|38.07|0.05999|0.16076|0.20560487109887|0.26312794340481|600.63453834137|701.7563742334|167.27941701749|0.439|0.317|0.30448|41|14|0.0025015872020075|0.094723055207026|47.700000762939|2011-03-13|-0.33478|1996-01-21|0.38793|2020-03-29
2025-03-16 17:18:53|WEEKLY|02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|1.7296409674354|71|0.064308305358916|0.0663|1|1|0.06627|1.77|0.9143|136|-0.20078816658967|8|21|0.25971|0.37853|0.6458022539551|0.72620132840358|1606.7640248988|860.59619769451|105.18183524778|0.583|0.417|0.40956|12|4|0.0069533850931677|0.12898254658385|31.809999465942|2021-02-21|-0.30256|2020-03-15|0.78495|2023-11-12
2025-03-16 17:18:53|WEEKLY|02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|-125.99999731371|5|15.250513796774|0.0783|-1|1|0.07833|85.42|4.21553|120|4.2155316779795|120|33.52|0.05482|0.14983|0.21590697804023|0.31737380684753|2403.4785280651|5363.9167326515|4995.3214189112|0.5|0.364|0.25613|66|22|0.0040246164259928|0.082329833032491|146.8383026123|2024-12-01|-0.52709|2009-02-15|0.78505|2009-03-22
2025-03-16 17:18:54|WEEKLY|02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|-33.144121095987|18|5.2180401237316|0.5162|-1|1|0.51615|16.7|-0.30174|5|-0.30173985076762|5|31|-0.14971|0.19618|0.014900904963813|0.33933031160739|1.3575536328647|184.51796108889|6.9874480179663|0.611|0.278|0.55429|18|8|0.010004452173913|0.16417707826087|1115|2015-08-16|-0.82914|2018-07-01|4.66304|2015-08-09
2025-03-16 17:18:55|WEEKLY|02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|-2.5185824785574|17|0.4514608334814||0|0|0.67725|0.8101|-0.29046|19|-0.2904564175785|19|53.5|0.07082|0.12479|0.21435098768462|0.033798933892216|151.80987570416|96.3590797|5.4006667931875|0.5|0.333|0.52391|6|3|-0.0020659347181009|0.16278439169139|28.299999237061|2021-02-14|-0.45993|2025-03-16|0.65205|2024-03-31
2025-03-16 17:18:56|WEEKLY|02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|-5.1462185052485|32|0.75110617172224|0.3678|-1|1|0.36784|2.87|-0.58427|12|-0.58426967797113|12|33.64|-0.32907|0.02957|-0.056933251151888|0.064925394840162|-47.415222530537|83.729159800736|9.3790844764075|0.5|0.357|0.64048|14|6|0.0065239442231076|0.20704689243028|45.419998168945|2021-02-28|-0.58845|2023-05-14|1.06461|2020-01-19
2025-03-16 17:18:58|WEEKLY|02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|9.6330545385937|59|2.0264886117915|1.7532|1|2|1.40857|14.62|0.61967|59|-0.2215907511537|24|41.8|-0.14239|-0.04423|0.19904171223164|-0.2215907511537|126.07673247|77.841|67.064222005589|0.4|0.2|0.43346|5|1|0.0046783520599251|0.17122895131086|40.880001068115|2020-03-22|-0.36469|2023-10-22|0.63077|2024-01-28
2025-03-16 17:18:58|WEEKLY|02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE|-6.6555604402129|3|0.82185350073391||0|0|0.18668|4.03|-0.05258|27|-0.052581279993218|27|47|0.02673|0.09606|-0.052581279993218|-0.052581279993218|94.742|94.742|20.150001049042|0.25|0.25|0.29605|4|1|-0.0055011578947368|0.11655205263158|20.709999084473|2021-08-01|-0.32099|2022-05-15|0.18617|2022-11-13
2025-03-16 17:18:59|WEEKLY|02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|-75.313390981761|3|12.713630123803||0|0|0.00829|38.28|0.48064|59|0.48063536304363|59|38|-0.54077|0.09826|-0.13408706170462|-0.13408706170462|37.19219616|37.19219616|9.1798558223734|0.333|0.333|0.6497|6|0|0.0027817391304348|0.19480517391304|914.25750732422|2021-01-10|-0.79278|2022-06-12|0.72171|2024-01-14
2025-03-16 17:19:00|WEEKLY|02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|-9.1790190405765|49|1.0219725944191||0|0|0.31156|8.22|-0.1568|63|0.26357372063748|38|38.38|0.3837|0.47286|0.58183474677278|0.93399506657639|388.87376098492|1259.2341655173|151.66051939707|0.548|0.357|0.3034|42|17|0.003802156626506|0.10914955421687|37.990001678467|2008-08-03|-0.39455|2009-03-08|0.69643|2003-06-08
2025-03-16 17:19:02|WEEKLY|02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|-20.825715428399|71|1.4819052635983||0|0|0.28644|16.79|-0.08158|22|-0.081576896335903|22|26.11|-0.08858|-0.0363|-0.042362881972054|0.013225660767485|48.822432394231|94.942004562841|168.57430573515|0.667|0.389|0.24864|18|10|0.0022672592592593|0.078835518518519|31.430000305176|2023-09-10|-0.151|2020-06-14|0.23422|2021-02-07
2025-03-16 17:19:03|WEEKLY|02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|-30.077406115854|18|3.7908020640492|-0.0536|-1|1|-0.05357|18.29|0.9937|20|0.99369708728334|20|32.73|-0.06193|0.06363|-0.018142613616585|0.020596536519988|12.791873874522|62.548353657587|23.856419266712|0.597|0.435|0.25729|62|25|0.0028491348973607|0.086975405669599|937.59997558594|2005-01-02|-0.33333|2023-03-19|3.6371|2024-06-30
2025-03-16 17:19:04|WEEKLY|02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|-21.197991148318|10|1.4684972020274||0|0|0.09503|16.95|0.32726|76|0.32725604961236|76|48.63|0.16362|0.23102|0.17902950276167|0.17902950276167|174.00970307693|174.00970307693|72.219860497801|0.5|0.5|0.18804|8|3|0.00034927135678392|0.069687185929648|33.619998931885|2018-06-24|-0.23191|2023-05-07|0.20335|2023-11-05
2025-03-16 17:19:05|WEEKLY|02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|-2.5211149932661|32|0.43037165806419||0|0|0.75106|1.17|-0.41975|32|-0.41975313729401|32|34.63|-0.16535|-0.02686|-0.47108765645193|-0.30549301982315|1.0501539588523|32.68453030975|0.83571425506047|0.5|0.375|0.56354|8|3|-0.0086141233766234|0.17354626623377|200|2021-05-23|-0.4134|2021-06-13|0.9375|2022-02-20
2025-03-16 17:19:06|WEEKLY|02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|6.2479839886973|19|1.4370286083892||0|0|-0.14155|6.55|0.26908|6|0.26907854191292|6|42.33|-0.14067|0.271|0.10601581289035|0.10601581289035|114.06052484024|114.06052484024|0.68586389431779|0.333|0.333|0.70055|9|0|0.012451328320802|0.17469235588972|1337.5|2017-09-17|-0.45723|2022-05-29|8.83247|2023-01-01
2025-03-16 17:19:07|WEEKLY|02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|-2.8319760525428|202|0.48232535402652|0.9987|-1|1|0.99867|1.36|0.91284|52|0.9128447123627|52|31.58|-0.18384|0.05041|-0.14018693745985|-0.15575916620953|16.033675638468|19.891004694274|0.033476923429049|0.583|0.417|0.51557|12|5|-0.0050638103448276|0.17870910344828|8481.25|2015-09-20|-0.71701|2018-10-14|1.14286|2023-05-14
2025-03-16 17:19:08|WEEKLY|02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE|26.998015779796|35|2.112665351392|0.0736|1|2|-0.00106|28.28|-0.32166|14|-0.25708216316301|70|33.4|-0.18912|-0.10471|-0.28937206582771|-0.25708216316301|50.39523528|74.292|113.57430168633|0.4|0.2|0.21428|5|2|0.0016455223880597|0.079200547263682|35.125|2024-11-10|-0.16414|2023-03-19|0.14801|2024-07-21
2025-03-16 17:19:09|WEEKLY|02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|0.95593968461748|7|0.20122251816854||0|0|-0.19372|1.54|-0.3031|55|-0.30310041673934|55|51|-0.17903|0.00064|-0.57822263088894|-0.30310041673934|10.2207354|69.69|10.198674986412|0.4|0.2|0.48026|5|2|-0.0023741762452107|0.14423344827586|32.119998931885|2021-03-21|-0.60346|2022-10-23|0.55995|2024-01-07
2025-03-16 17:19:10|WEEKLY|02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|-70.277147487635|10|3.7707157783491||0|0|0.04616|58.89|-0.03603|87|0.03891115587083|33|35|-0.02853|0.03875|-0.025467246256017|0.035250388179283|35.330952551082|118.98603631305|362.39999624399|0.524|0.31|0.17142|42|14|0.0018569100743746|0.053964354293441|84.870002746582|2023-03-05|-0.26439|2008-10-12|0.24598|2008-12-14
2025-03-16 17:19:13|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
2025-03-16 17:19:13|WEEKLY|02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|-20.877681921583|56|1.0564015839206|0.2866|-1|1|0.2866|17.25|-0.07481|10|-0.074809156063973|10|35.58|-0.01556|0.04878|0.073418091199615|0.16943960531706|115.92727061128|147.61223736077|102.92362627939|0.333|0.25|0.23038|12|3|0.0014818049792531|0.070025726141079|83.034912109375|2018-09-16|-0.22962|2020-03-22|0.27866|2020-03-29
2025-03-16 17:19:15|WEEKLY|02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|2.9620236922373|64|1.150646686953|0.9394|1|2|0.72857|3.63|-0.4|18|-0.61538462478969|29|47.2|0.26116|0.4072|-0.5076922806057|-0.61538462478969|23.0772|38.462|12.000000378317|0.4|0.2|0.70318|5|2|0.0027933444816053|0.19946685618729|53.459999084473|2021-01-24|-0.38435|2020-03-15|1.31928|2024-07-21
2025-03-16 17:19:16|WEEKLY|02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|6.9678578228694|43|1.7560959988267|0.7309|1|1|0.73094|7.72|-0.38941|56|-0.44655173576119|23|31.42|0.01435|0.05372|-0.040289640106742|0.029534050884075|53.622008174236|87.819990786347|78.775506529993|0.5|0.417|0.24934|12|5|0.003690214797136|0.13892952267303|12.989999771118|2018-08-12|-0.2986|2022-06-26|0.36866|2020-12-06
2025-03-16 17:19:18|WEEKLY|02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|2.6540653494839|22|0.14477821893677|0.5736|1|2|0.26327|3.095|1.20128|67|1.201278057678|67|46.42|0.1796|0.32867|0.22961677866116|0.44675634822983|582.66271480352|3520.9601149089|1.6956739362659|0.645|0.387|0.42295|31|14|0.0043166712328767|0.15368804794521|2659.0756835938|2000-02-20|-0.60377|2024-05-12|1.68304|2000-02-20
2025-03-16 17:19:18|WEEKLY|02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|50.982567066721|35|5.285922089201|0.0945|1|2|-0.02182|54.68|1.25979|73|1.2597912976967|73|31.73|0.03292|0.12619|0.24809590228477|0.26766374732069|217.08341440718|185.56992905505|147.82373026224|0.455|0.364|0.25729|11|3|0.0035128981723238|0.098464020887728|115.7799987793|2022-01-16|-0.28715|2020-03-15|0.31207|2020-03-29
2025-03-16 17:19:19|WEEKLY|02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|-16.534058500567|32|1.2846862240761||0|0|0.07747|11.67|0.2402|39|0.24019606422342|39|29.63|0.00304|0.07175|0.0087173755942814|0.058089483491801|79.583943686717|388.63204720327|2288.2353518661|0.603|0.397|0.16104|78|32|0.0025216054654142|0.06359073441503|29.329999923706|2021-03-28|-0.32497|2024-08-11|0.38789|2020-08-02
2025-03-16 17:19:21|WEEKLY|02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE|22.37966823027|23|0.43094412669386|0.0242|1|2|-0.04298|23.6|-0.07031|16|-0.0094582678929352|85|30.2|-0.18034|-0.15963|-0.1513452693516|-0.14858808934263|49.989476387718|70.55418312|115.97051567114|0.8|0.4|0.29495|5|4|0.0019978612716763|0.077871445086705|31.469999313354|2023-01-22|-0.14554|2022-01-09|0.19059|2021-08-29
2025-03-16 17:19:22|WEEKLY|02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|-16.055063722122|57|1.2579985771102||0|0|0.05768|15.03|-0.32504|13|-0.049645325579087|14|42.65|0.20499|0.31954|0.36142799556346|0.55295675323829|9879.8767243203|11940.18029343|13663.636194921|0.577|0.365|0.26545|52|24|0.0048590281442392|0.099072726473175|25.719999313354|2021-05-30|-0.40467|2008-10-12|0.84783|2009-03-29
2025-03-16 17:19:23|WEEKLY|02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|-267.15777735036|10|13.58989773912||0|0|-0.12338|241.325|0.16047|102|0.38367925225955|57|42.89|-0.03623|0.07181|0.045348840843506|0.14286326983163|72.513431344715|354.70806903177|2623.0978472979|0.565|0.37|0.20262|46|17|0.0032492028254289|0.069745423814329|276.64999389648|2024-12-08|-0.51852|1992-04-12|0.47|2009-03-22
2025-03-16 17:19:24|WEEKLY|02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|-7.7670006191407|105|0.9523335905762||0|0|0.6492|5.29|0.24987|31|0.24987147072655|31|33.33|0.12713|0.28209|0.26834543767017|0.35881017609585|215.68890632641|216.34877007514|54.536083153323|0.667|0.5|0.22472|6|2|0.00093733552631579|0.097832368421053|20.60000038147|2023-03-12|-0.35395|2020-03-15|0.21654|2020-04-12
2025-03-16 17:19:25|WEEKLY|02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|-22.0315175579|19|2.1248534456569||0|0|0.12272|18.73|-0.11227|13|-0.11226606824295|13|23.19|-0.19042|-0.09996|-0.16299672892109|-0.15065631502175|13.00581051012|21.095365799647|56.586103944628|0.563|0.438|0.35764|16|9|0.0015266066838046|0.1120335218509|41|2017-10-15|-0.27315|2020-03-22|0.42383|2020-07-26
2025-03-16 17:19:27|WEEKLY|02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|-7.5976325566571|38|1.1715746818318||0|0|0.80419|4.11|0.33888|28|0.33888298673224|28|46.25|0.12386|0.26844|0.17823443138888|0.17823443138888|136.24308992|136.24308992|10.148148477813|0.5|0.5|0.51224|4|1|-0.0026867117117117|0.17119171171171|55.110000610352|2021-02-14|-0.47098|2024-07-21|0.75779|2022-11-20
2025-03-16 17:19:28|WEEKLY|02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|-7.8582547077781|10|0.61742750787562|-0.0084|-1|1|-0.00842|5.99|-0.04279|55|-0.04278869612926|55|34.25|0.06477|0.16949|0.13273954211962|0.18766685118794|136.31997403222|212.75369328836|124.01656036719|0.5|0.375|0.31098|40|14|0.0036317548948513|0.10871841189268|28.64999961853|2015-04-05|-0.59668|2016-11-06|0.61417|2020-06-28
2025-03-16 17:19:29|WEEKLY|02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|-0.19417546092916|41|0.053058486926715|0.9578|-1|1|0.95779|0.026|-0.71724|18|-0.7270588313832|25|30.44|-1.23715|0.87684|-0.63473385905375|2.3427857754821|-558.6047075919|127.88316286715|0.064773295794183|0.594|0.313|0.61597|32|16|0.042216863905325|0.20460741617357|269.14999389648|2018-03-11|-0.92739|2025-02-09|35.34185|2017-05-21
2025-03-16 17:19:30|WEEKLY|02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|-1.9668211745033|230|0.25089172381545||0|0|0.99561|1.2|1.76259|45|1.7625918196141|45|6.08|-7.2691|1.45157|-0.21856837499063|-0.0079535495427646|0.54389199684939|3.0920213708811|12.000000476837|0.5|0.25|0.5116|12|0|0.25328629139073|0.19258900662252|477|2020-09-27|-0.93374|2019-06-09|14.18367|2019-10-13
2025-03-16 17:19:31|WEEKLY|02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE|-1.3597645381098|43|0.33325484623527||0|0|0.91304|0.3|-0.75427|13|-0.75427350020958|13|38.25|0.02233|0.09077|-0.25959086677927|-0.60049740299477|19.336146768557|13.59574944|0.090090093669949|0.75|0.5|0.75598|4|3|-0.017865487179487|0.26478256410256|462.60000610352|2021-07-04|-0.58225|2024-09-15|1.46914|2024-02-25
2025-03-16 17:19:33|WEEKLY|02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|1.5703429076478|52|0.45018250205242|2.5447|1|2|1.97222|2.675|-0.46083|15|-0.46082871534533|15|31.29|0.08108|0.14673|0.16458522115109|-0.071066406736366|122.80993198696|65.619720650888|27.020202579699|0.571|0.429|0.4077|7|4|0.00088966666666667|0.14934592592593|24|2021-02-21|-0.26175|2021-05-16|0.69811|2024-03-24
2025-03-16 17:19:34|WEEKLY|02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE|4.2130730667961|7|0.82148577790339||0|0|-0.28754|5.03|-0.40238|15|-0.4023844700321|15|20.78|-0.47246|-0.27922|-0.46936802601323|-0.36014752722493|0.95144093404887|10.148703296521|18.924003853447|0.556|0.444|0.66549|9|4|-0.00038974093264249|0.19245388601036|33.189998626709|2021-08-29|-0.39058|2024-09-15|0.72656|2023-10-01
2025-03-16 17:19:34|WEEKLY|02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|-9.9172351574179|35|0.77907841123729|0.2941|-1|1|0.29406|7.85|0.00572|33|0.0057205152007842|33|41.38|0.22908|0.33652|0.45410645620123|0.74761893271404|4129.0887107317|2088.3631573196|98.124998807907|0.654|0.346|0.27789|26|12|0.0025056036036036|0.094862225225225|34.5|2011-07-10|-0.54355|2009-03-01|0.42661|2010-08-08
2025-03-16 17:19:35|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
2025-03-16 17:19:36|WEEKLY|02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|4.9041263149665|22|1.0287805837377|0.3771|1|2|0.26873|7.79|-0.52736|15|-0.35758016947107|28|47.43|-0.03744|0.06982|-0.12827380643312|-0.0050927031958794|35.484399990256|83.301357193065|51.93333307902|0.714|0.429|0.45251|7|3|0.0031071104815864|0.14148606232295|30.229999542236|2019-07-14|-0.26914|2020-03-22|0.57111|2023-12-24
2025-03-16 17:19:38|WEEKLY|02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|-18.108618557545|5|1.6945394873927||0|0|0.0864|12.9|0.18373|119|1.3240065641856|104|50.05|0.26311|0.33849|0.30539648137462|0.51888330317452|1261.1922532807|1560.8162560724|469.09089521928|0.625|0.35|0.32946|40|22|0.005231036889332|0.1202732552343|40.884998321533|2021-11-21|-0.58333|1991-11-03|0.77778|1992-05-17
2025-03-16 17:19:39|WEEKLY|02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|2.9141557481603|32|0.96551812659968|0.6628|1|2|0.05325|3.56|-0.32304|14|-0.32303527075149|14|51|-0.20086|-0.11111|-0.40652427712323|-0.40666138047631|20.487538595|34.50532816|20.941176133997|0.6|0.4|0.53009|5|3|4.0349650349654E-5|0.17912517482517|29.857999801636|2019-12-29|-0.27419|2022-09-25|0.65686|2024-08-11
2025-03-16 17:19:40|WEEKLY|02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|-2641.7934243552|16|238.93114145174||0|0|0.12981|1810|-0.28028|63|-0.280276816609|63|45.5|0.14712|0.26115|0.25416536313142|0.47661871859722|356.96264492528|664.14969829555|270.14925373134|0.611|0.389|0.27519|18|7|0.0032617386091127|0.085868129496403|4300|2024-11-10|-0.44533|2024-12-01|0.32886|2020-03-29
2025-03-16 17:19:41|WEEKLY|02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE|1.4778514743779|11|0.55004951651762|-0.2477|1|1|-0.24768|2.43|||-0.280276816609|63|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
2025-03-16 17:19:41|WEEKLY|02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|-0.03088805186153|25|0.010262683954687||0|0|0.99412|0.0001|-0.30044|53|-0.29943366194699|15|44.88|-0.05582|0.11927|-0.38372817864093|-0.27983824650242|11.790110801069|51.82536632|0.0011280849823457|0.5|0.25|0.61643|8|2|-0.012099007832898|0.19358323759791|47.718200683594|2021-07-04|-0.91237|2024-07-07|0.66874|2024-04-28
2025-03-16 17:19:44|WEEKLY|02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE|-0.26603074794505|131|0.084176916020178|0.9984|-1|1|0.99841|0.015|-0.33001|10|-0.33001423932029|10|12|-0.13367|-0.10133|-0.33001423932029|-0.33001423932029|66.999|66.999|0.0999999977648|0.5|0.5|0.76917|2|2|-0.0061602597402597|0.32936707792208|34.75|2021-09-05|-0.75529|2023-12-24|1.72419|2023-11-26
2025-03-16 17:19:45|WEEKLY|02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|225.98004208363|65|17.310117690527||0|0|0.14963|235.1|0.14792|40|-0.18910700743271|9|43.63|0.08919|0.16294|0.115221254829|0.21417932444724|330.35520397977|506.08658777087|4220.8258322798|0.537|0.317|0.15233|41|17|0.0030472261198057|0.053877452779277|431.17440795898|2022-01-09|-0.20325|1991-10-13|0.5051|1991-04-07
2025-03-16 17:19:46|WEEKLY|02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|16.26225003783|19|2.8210923589533|0.0507|1|2|-0.09729|19.95|0.48765|33|0.4876470546111|33|34.72|0.02045|0.13643|0.084377227243888|0.13094127609223|115.24692364348|244.18163090197|146.47577775747|0.558|0.326|0.39093|43|17|0.0058386035737922|0.13631403044341|80.519996643066|2008-05-25|-0.57261|2008-11-23|0.58054|2008-12-14
2025-03-16 17:19:48|WEEKLY|02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|-7.3767436947902|14|1.0412435833172||0|0|0.16415|4.43|-0.54613|5|-0.54613094530628|5|21.6|-0.41071|-0.24223|-0.36011917551868|-0.36011917551868|22.911507740196|22.911507740196|24.448121540628|0.3|0.3|0.60369|10|3|0.0030215283842795|0.19074061135371|28.264999389648|2020-12-20|-0.28571|2024-04-21|1.01014|2024-02-11
2025-03-16 17:19:49|WEEKLY|02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|-46.543418913794|7|4.0122427915276||0|0|-0.00763|39.6|-0.25695|60|-0.25694838928752|60|38.71|-0.08721|-0.0038|-0.018291058211645|0.015934841588559|11.871279148039|69.885263686811|172.17390640922|0.661|0.429|0.23465|56|27|0.0018504875804968|0.077958394664213|118.40000152588|2022-08-28|-0.32569|2004-05-23|0.40697|1992-01-19
2025-03-16 17:19:51|WEEKLY|02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|-12.787047705498|39|1.4306143049738||0|0|0.4957|8.79|0.32952|54|0.32951950889627|54|90|0.4456|0.52659|0.32951950889627|0.32951950889627|132.952|132.952|29.388164515867|0.5|0.5|0.45188|2|1|-0.0020569724770642|0.14231133027523|59.849998474121|2021-03-14|-0.21697|2021-04-11|0.61558|2024-04-28
2025-03-16 17:19:52|WEEKLY|02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|-1.9143298966619|75|0.26477665049941||0|0|0.28302|1.14|-0.205|39|-0.2049999833107|39|41.31|0.01925|0.15048|-0.14710226962174|-0.02476790264112|8.3126690950191|49.90884126385|8.1138787915936|0.625|0.438|0.4656|16|8|0.0021809659863946|0.14197367346939|49.459999084473|2014-03-02|-0.54412|2020-03-22|1|2020-03-29
2025-03-16 17:19:53|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
2025-03-16 17:19:54|WEEKLY|02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|0.80537149995819|11|0.26387988890875|-0.3216|1|1|-0.32159|0.8955|||-0.36011080057989|52|68|0.27378|0.31572|0|0|100|100|2.3880000114441|0|0|0.70152|3|1|-0.01134285046729|0.1987991588785|59|2021-02-21|-0.28306|2023-07-02|0.46431|2024-12-29
2025-03-16 17:19:54|WEEKLY|02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|-25.829498354262|37|2.8431662134549|0.0689|-1|1|0.06895|15.8|-0.47155|5|-0.47154972465181|5|26.19|-0.26017|-0.04827|-0.27538309060124|-0.30881394692547|2.814737179918|3.8460657172436|3.7619048073178|0.625|0.5|0.55907|16|8|0.0010493186813187|0.18180986813187|839.98498535156|2016-12-04|-0.57863|2017-11-12|0.49351|2019-12-22
2025-03-16 17:19:56|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
2025-03-16 17:19:57|WEEKLY|02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|-4.183703661214|13|0.32889660245891||0|0|-0.02804|3.3|0.40499|52|0.40499048426134|52|34.85|0.05625|0.331|-0.13748879318047|-0.090792405141243|10.302390468354|27.43744160015|52.79999923706|0.423|0.346|0.41767|26|6|0.0053318191721133|0.1467959912854|31.479999542236|2014-03-16|-0.54051|2018-10-14|1.06667|2020-07-26
2025-03-16 17:19:58|WEEKLY|02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|2.0792533934026|16|0.19191556573216|0.0776|1|1|0.07755|2.64|||0.40499048426134|52|53|0.26362|0.31372|0|0|100|100|6.0745516808982|0|0|0.60765|3|1|-0.0077179310344827|0.17520120689655|48.75|2020-12-13|-0.47253|2023-04-23|0.82927|2023-11-19
2025-03-16 17:19:58|WEEKLY|02229|1006461|/equities/tocagen-inc|R2000GROWTH|-16.652337830656|6|3.5074459054049||0|0|0.51301|5.8|0.30676|11|0.30675898132562|11|51|-0.03585|0.32504|-0.02259833974117|-0.22622163771042|37.627049397324|20.998526358942|0.12423025843609|0.625|0.5|0.66253|8|2|-0.00040397094430993|0.18046694915254|6732.2998046875|2017-05-14|-0.8205|2021-09-05|2.92481|2020-02-23
2025-03-16 17:19:59|WEEKLY|02230|940837|/equities/myos-corpor|R2000GROWTH|-3.5255293859148|80|1.175009795297|1|-1|1|0.99997|0.001|-0.53137|54|-0.53137254901961|54|38.38|-0.71502|2.67008|-0.1303879848562|-0.083323549762882|8.3479082047092|28.335181275118|8.4847945271421E-5|0.563|0.438|0.58196|16|4|0.018633766233766|0.23111316017316|73500|2010-08-01|-0.9996|2024-12-15|7.79482|2010-08-01
2025-03-16 17:20:01|WEEKLY|02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|-300.3789236902|14|29.181308201908||0|0|0.18531|210.695|0.41676|43|0.41676276326129|43|57.57|0.11512|0.24745|0.23856668462053|0.48723297527111|375.92407412859|2346.4589098915|3664.2609969429|0.607|0.393|0.30701|28|13|0.0054383261538462|0.10971429538462|366.40939331055|2024-09-29|-0.33333|1994-08-14|0.71823|2006-05-14
2025-03-16 17:20:02|WEEKLY|02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|-2.0634256014534|29|0.51322520306732||0|0|0.90311|0.529|-0.10174|62|-0.10174418604651|62|70|0.31219|0.4804|-0.10174418604651|-0.10174418604651|89.826|89.826|0.0011395949682559|0.25|0.25|0.57553|4|1|-0.018847792207792|0.22839688311688|49258|2019-04-28|-0.70613|2022-10-30|3.28976|2024-08-18
2025-03-16 17:20:03|WEEKLY|02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|-9.6005083619595|66|1.5718361238321||0|0|0.67535|4.61|-0.6619|41|-0.66190476644607|41|70|0.01786|0.55272|-0.66190476644607|-0.66190476644607|33.81|33.81|3.3189347272038|0.5|0.5|0.61687|2|1|-0.0059896097560976|0.19416658536585|149.5|2021-05-09|-0.79714|2023-12-17|0.54412|2023-04-23
2025-03-16 17:20:03|WEEKLY|02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|-3.180503006629|106|0.31192468760377||0|0|0.57167|2.57|0.19934|13|0.19934266153475|13|22.63|0.00155|0.10446|-0.053269662888033|0.12067133458207|74.8390198878|124.971228|3.2614211087717|0.375|0.25|0.25784|8|2|-0.0070675174825175|0.13288370629371|280|2020-12-27|-0.26374|2022-01-23|0.94386|2020-12-27
2025-03-16 17:20:04|WEEKLY|02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|-66.336933745747|73|2.5320852201597||0|0|0.25652|57.3|-0.23022|46|-0.23022375568747|46|53.33|0.05877|0.18932|0.18901202532002|0.26019373846536|487.5393834941|511.50279550068|4583.9999389648|0.6|0.425|0.24151|40|15|0.0032925034013606|0.078198099773243|131.45819091797|2021-11-28|-0.34896|1983-11-20|0.5124|1984-01-08
2025-03-16 17:20:06|WEEKLY|02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|-2.0261374838569|27|0.50580392006661||0|0|-0.25|0.75|-0.34248|10|-0.34247955477491|10|29.68|-0.0365|0.10071|-0.00049489588343669|0.021765735086075|2.8221549136297|14.365593918467|0.0016846327189191|0.59|0.41|0.33185|78|29|0.0048089918838103|0.12772667236224|483525|2005-03-13|-0.88571|2024-09-15|4.05022|2023-08-06
2025-03-16 17:20:07|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
2025-03-16 17:20:08|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
2025-03-16 17:20:09|WEEKLY|02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|40.637065297041|39|4.305139599265|0.3816|1|1|0.38159|44.28|-0.27588|12|-0.055642211143796|44|23.36|-0.37514|-0.15471|-0.20787770548555|-0.12760502253627|16.641454421756|53.065473950269|327.99999095775|0.636|0.364|0.33347|11|7|0.0096357288135593|0.12548603389831|54.234001159668|2025-02-23|-0.31434|2020-12-20|1.8779|2019-12-22
2025-03-16 17:20:09|WEEKLY|02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|-0.24426722190205|24|0.081089073951517||0|0|0.96667|0.001|-0.96124|7|-0.96124201037155|7|70|0.1884|0.46406|0.006680639010141|0.17365845712166|2.8603009993815|5.6555630239872|0.00035958289304308|0.667|0.5|0.70039|6|2|0.27435144469526|0.22470494356659|281.84899902344|2016-06-12|-0.992|2024-12-29|123.99999|2024-12-08
2025-03-16 17:20:11|WEEKLY|02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE|-11.401125063523|10|0.6528749830275|-0.0485|-1|1|-0.04848|9.3|-0.05032|57|-0.050321226911178|57|30.33|-0.04153|-0.00316|-0.058018900550578|-0.090045083563112|77.506614251201|74.664869324702|72.093026866263|0.667|0.5|0.16812|6|4|-0.0010202094240838|0.060748115183246|15.470000267029|2021-12-19|-0.13112|2023-03-12|0.09221|2024-07-21
2025-03-16 17:20:12|WEEKLY|02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|-16.504868023536|49|1.3414653757039||0|0|0.33859|12.17|-0.14033|18|-0.14033031584169|18|37.38|0.06037|0.13983|0.1219029108101|0.23534483943182|303.39870170228|698.37595642695|286.35294297162|0.625|0.406|0.25658|32|12|0.0025740996784566|0.083738954983923|52.75|2017-12-10|-0.30629|2008-10-26|0.36231|2020-04-12
2025-03-16 17:20:13|WEEKLY|02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|-65.040265360001|2|4.6367547639618||0|0|-0.03516|52.99|-0.2723|37|-0.27229811389994|37|29.14|-1.30974|0.54602|0.27456368985095|0.28922001470011|23.922917418029|14.657195118114|54.62886770976|0.714|0.5|0.34864|14|4|0.042894303178484|0.093497383863081|104.80000305176|2018-12-23|-0.9|2018-04-08|9|2018-07-22
2025-03-16 17:20:14|WEEKLY|02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|-1.1039145425289|40|0.13072983871995||0|0|0.40025|0.7197|0.18812|17|0.18811887031139|17|33.61|-1.00066|0.67767|0.68030394890188|0.86083423123881|81.150590807772|108.32625498197|1.1846913231744|0.611|0.5|0.65852|18|7|0.017895093167702|0.20291257763975|2232|2013-03-24|-0.64286|2013-10-13|12.20895|2013-02-10
2025-03-16 17:20:15|WEEKLY|02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|-63.407806285812|3|5.6892687110746|0.2282|-1|1|0.22825|44.7|1.21984|120|1.2198398218942|120|39.88|0.07021|0.16393|-0.0040443222997945|0.19175264241007|15.132453474387|181.7737952715|342.26645732567|0.525|0.25|0.28133|40|15|0.0027887476518472|0.085224301815905|114.37999725342|1997-01-19|-0.31394|1997-09-14|0.46695|2001-01-28
2025-03-16 17:20:17|WEEKLY|02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|-25.800739747087|20|2.2419133126072||0|0|0.09868|18.45|-0.00968|52|-0.0096758956072205|52|41.4|0.0884|0.21504|0.14624230858463|0.23754238748688|623.02934446055|891.9254029657|153.75000635783|0.65|0.425|0.26939|40|17|0.0030014328358209|0.099937074626866|69|2021-05-09|-0.41355|2006-07-16|0.58878|2023-11-05
2025-03-16 17:20:18|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
2025-03-16 17:20:18|WEEKLY|02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|7.8301663554683|9|1.3737894262477|-0.1397|1|1|-0.13969|10.47|0.89715|36|0.8971524893176|36|33.3|0.84739|1.30693|2.3607001330926|3.7844988035396|1259.0354693386|3303.5099851241|425.6097603525|0.478|0.304|0.55917|23|7|0.016757209302326|0.19780947028424|52|2015-04-05|-0.59341|2011-10-09|5.06436|2014-01-19
2025-03-16 17:20:19|WEEKLY|02249|1174986|/equities/sera-prognostics|R2000GROWTH|-6.9438121339798|39|0.93793737958274||0|0|0.38797|4.07|1.43188|28|1.4318834948995|28|38.25|-0.07594|0.59255|0.68385377177667|0.68385377177667|227.58019416|227.58019416|37.000001560558|0.5|0.5|0.46052|4|0|0.0073115706806283|0.19389895287958|13.510000228882|2021-08-15|-0.2983|2025-02-09|1.7907|2023-02-19
2025-03-16 17:20:20|WEEKLY|02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|-7.7164887134187|2|0.72882958067632||0|0|-0.13985|5.95|-0.63192|7|-0.63192092736364|7|36.27|-0.03793|0.02896|-0.17008565213436|-0.17634158492442|12.944035430491|22.108279271487|2.3629113614316|0.346|0.231|0.32396|26|8|0.00021025423728814|0.10917462923729|288.59899902344|2007-06-10|-0.47319|2020-03-15|1.60674|2023-04-16
2025-03-16 17:20:22|WEEKLY|02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|-28.77334453367|3|2.6394480125864||0|0|0.09978|20.435|0.15059|60|0.15058970135825|60|31.56|-0.39558|0.14756|0.1340508739118|0.40699720032942|-0.0014275071983813|135.11024211213|8.0137252807617|0.641|0.359|0.47227|64|32|0.014535435212661|0.15054361028684|579.375|1987-03-15|-0.79164|2015-07-26|22.39181|2011-08-14
2025-03-16 17:20:23|WEEKLY|02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|147.27206946368|50|24.502108703854|2.568|1|1|2.56802|175.91|0.25756|23|0.25755900801641|23|38.84|-0.01529|0.08269|0.02110155511858|0.074725889200381|79.001497756068|177.65643056287|1954.5555962457|0.568|0.405|0.23667|37|12|0.004319131897712|0.084972624495289|235.42500305176|2024-11-10|-0.536|1999-10-03|0.4413|1999-11-07
2025-03-16 17:20:24|WEEKLY|02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|46.108379000638|19|4.9895603134537|-0.0183|1|2|-0.21508|51.02|0.36261|62|0.36260752256914|62|44.2|-0.04504|0.38671|0.37707209304027|0.16387326346034|237.17603773914|131.51094154|48.869731524972|0.6|0.4|0.31526|5|2|0.0018825523012552|0.13999410041841|190.85000610352|2021-03-21|-0.51654|2024-04-07|0.42825|2023-04-23
2025-03-16 17:20:25|WEEKLY|02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|-8.7316783889309|108|1.5088928217416||0|0|0.94151|4.2115|-0.67273|37|-0.67272727272727|37|35.94|-0.14192|0.24483|-0.16457474856618|-0.35812711066059|2.7569369324022|0.98272986587267|0.021877922949853|0.375|0.281|0.73622|32|7|0.68675419252188|0.25260966587112|25812.5|2000-09-10|-0.9992|2019-12-01|848.99999|2019-12-22
2025-03-16 17:20:25|WEEKLY|02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|12.334305753464|32|1.165927522439|3.4213|1|2|2.36165|13.65|||-0.67272727272727|37|177|0.99365|0.99517|0|0|100|100|2.1341463632836|0|0|1.00773|1|0|-0.0050901923076923|0.20610841346154|663|2021-05-30|-0.47826|2022-12-25|2.18926|2024-08-18
2025-03-16 17:20:27|WEEKLY|02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|-15.118221347701|23|1.5885641500876||0|0|-0.29069|13.72|0.02904|9|0.029041645009736|9|24.64|-0.09493|0.0139|0.0078854644330868|0.060857720149556|54.032709742153|94.096769007382|119.30435014808|0.636|0.409|0.30904|22|11|0.0033339184397163|0.097564804964539|27.280000686646|2015-07-19|-0.28403|2022-05-01|0.52301|2023-03-05
2025-03-16 17:20:28|WEEKLY|02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|-1.7975266335946|76|0.15165718861483|0.665|-1|1|0.665|1.34|||0.029041645009736|9|66|0.32188|0.35322|0|0|100|100|4.1875001043081|0|0|0.65709|2|1|-0.0053991787439614|0.1977690821256|33.689998626709|2021-04-04|-0.66818|2023-11-12|0.54945|2023-02-19
2025-03-16 17:20:28|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
2025-03-16 17:20:30|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
2025-03-16 17:20:30|WEEKLY|02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE|-0.45977811733042|173|0.15322603911098||0|0|1|0.0001|0.05588|60|0.041231068574874|24|40.25|-0.00855|0.02316|0.04855672073109|0.041231068574874|109.94139324|104.123|6.908462692228E-5|0.5|0.25|0.16711|4|1|-0.00088222222222223|0.19803621621622|229.05000305176|2021-02-14|-0.998|2024-11-17|2.53668|2024-01-07
2025-03-16 17:20:32|WEEKLY|02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|3.4955119344327|36|0.72823421056155|0.1217|1|2|0|3.57|-0.09479|37|-0.094786066069023|37|2.38|0.00044|0.05898|0.047942442424077|0.10351364583611|77331346.354413|29958109052103|0.71399998664856|0.57|0.385|0.087|776|12|0.0031727151965994|0.068506498405951|531.25|1989-02-12|-0.86379|2002-10-13|1.97527|2002-10-20
2025-03-16 17:20:33|WEEKLY|02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|27.685448075694|53|3.023154253284|-0.0244|1|1|-0.0244|28.39|-0.00763|46|-0.0076335728059304|46|41.89|-0.11039|0.71149|1.0987666441778|1.9834283266785|382.78409566394|45686.791853252|99.365098311428|0.639|0.389|0.54139|36|15|0.0090761730769231|0.16417423717949|2114.2856445312|1996-07-21|-0.56897|2015-09-27|5.00001|1995-04-30
2025-03-16 17:20:34|WEEKLY|02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|-121.40678831887|10|10.721545050382||0|0|0.21743|93.22|3.89095|115|3.8909537450197|115|44.23|0.06807|0.18568|0.23978304454991|0.43171161472474|1609.5697721149|11306.484784264|15281.967054853|0.615|0.404|0.23768|52|22|0.0039734776959723|0.073513642269381|159.52990722656|2024-12-01|-0.24762|1984-10-28|0.58333|1982-11-14
2025-03-16 17:20:35|WEEKLY|02264|48376|/equities/amc-entertat-hld|R2000VALUE|-4.2332895461636|129|0.42407987726785||0|0|0.95285|2.9|-0.53576|7|-0.53576389204839|7|38.17|-0.35437|0.36959|0.77224634449033|0.82737677835632|359.70227016715|231.80874781993|2.9313656994053|0.417|0.333|0.39154|12|3|0.0037960921501707|0.149480221843|393.63269042969|2021-06-06|-0.65557|2023-08-27|2.77777|2021-01-31
2025-03-16 17:20:36|WEEKLY|02265|39223|/equities/avis-budget|R2000VALUE|-96.338901836766|2|10.711301273469|0.1683|-1|1|0.16834|61.95|0.36924|62|-0.43195714621354|13|33.69|0.10463|0.25043|0.30737633638707|0.5173735245422|1543.9920368615|10831.770871898|3971.1540407213|0.563|0.375|0.3384|64|23|0.0057824710245712|0.10398338433009|517.91278076172|2021-11-07|-0.63107|2008-11-23|1.65854|2009-03-22
2025-03-16 17:20:38|WEEKLY|02266|20787|/equities/stag-industrial-inc|R2000VALUE|-37.570171331269|15|1.5315263158075||0|0|0.0095|35.45|-0.03903|51|-0.039032547282911|51|29.67|-0.01876|0.0182|0.0032096102316796|0.067746317877231|76.637523498639|136.85817625538|289.38776133012|0.542|0.333|0.15109|24|11|0.0020467906336088|0.050522534435262|48.270000457764|2022-01-02|-0.16094|2020-03-15|0.27146|2020-04-12
2025-03-16 17:20:39|WEEKLY|02267|1170122|/equities/chesapeake-energy|R2000VALUE|92.402613360996|24|5.6567056290169||0|0|0.19818|102.6|-0.19082|17|-0.19081668443108|17|38|-0.07637|-0.02165|0.029410832948018|0.13942086350081|96.254235394593|118.92194788|241.35498124014|0.6|0.4|0.18795|5|2|0.0052558685446009|0.071488873239437|109.4700012207|2025-01-19|-0.18223|2022-06-19|0.14138|2022-02-27
2025-03-16 17:20:40|WEEKLY|02268|17127|/equities/first-financial|R2000VALUE|-110.03426764333|1|6.3747559319739||1|0|0|91.6|0.16525|67|0.165246123431|67|49.73|-0.01622|0.02528|0.033174963775986|0.11610239582935|109.50535257442|194.8324512682|309.77341704252|0.591|0.364|0.21098|22|8|0.0019964625228519|0.064850429616088|114.26499938965|2024-12-01|-0.17551|2020-05-17|0.22502|2009-05-10
2025-03-16 17:20:40|WEEKLY|02269|29717|/equities/valley-national-bancorp|R2000VALUE|8.5661762987775|30|0.70407573205172|-0.0101|1|1|-0.01012|8.8|-0.05457|28|-0.18342957062792|8|32.35|-0.05797|-0.01521|-0.045625369721203|-0.038482422558309|22.583888142759|40.173292053172|130.75780335505|0.571|0.388|0.15846|49|22|0.00097623296158612|0.054543859975217|20.361999511719|2008-09-21|-0.21259|2009-03-08|0.29571|2020-04-12
2025-03-16 17:20:42|WEEKLY|02270|48363|/equities/essent-group-ltd|R2000VALUE|-61.732750683429|20|2.6022626033092||0|0|-0.01767|54.72|0.16436|74|0.16435686666155|74|41|0.04596|0.08638|0.072089559341927|0.13118685756851|139.4748263739|190.00464438123|242.87616312918|0.643|0.5|0.19541|14|9|0.0025631365935919|0.064088887015177|65.334999084473|2024-09-22|-0.28719|2020-03-22|0.39954|2020-04-12
2025-03-16 17:20:45|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
2025-03-16 17:20:46|WEEKLY|02272|24322|/equities/terreno-realty-corp|R2000VALUE|59.608394287709|3|2.9617009214508||0|0|-0.02153|66.36|-0.13222|17|-0.079311346854381|16|41.32|-0.01117|0.03175|0.012840985832863|0.081233361489214|92.586232895338|157.40637299233|352.04243643192|0.632|0.421|0.15612|19|9|0.0020838119440915|0.046902363405337|86|2022-01-02|-0.13891|2020-03-15|0.18963|2020-04-12
2025-03-16 17:20:47|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
2025-03-16 17:20:48|WEEKLY|02274|20857|/equities/blackstone-mortgage|R2000VALUE|17.062138231745|5|1.1186680116527|0.0138|1|1|0.01377|20.61|-0.0561|54|-0.10957054311695|29|43.43|0.01506|0.09142|0.057457307717676|0.10956388332739|31.136709581006|169.06667125163|7.4270272469735|0.679|0.415|0.22762|53|26|0.0013549783174328|0.076767844752819|559.67999267578|2007-02-11|-0.48|2012-12-23|0.95238|1997-01-12
2025-03-16 17:20:49|WEEKLY|02275|20843|/equities/agree-realty-corp|R2000VALUE|-77.821433989067|10|2.944383760455||0|0|-0.12463|76.88|0.11645|56|0.11644620482476|56|36.45|-0.03217|0.01452|0.020289296145327|0.060808856852982|116.38894333255|234.67188002538|394.25639617137|0.636|0.409|0.13876|44|22|0.0015454556726596|0.05146119032858|80.51000213623|2020-02-23|-0.31744|2008-11-16|0.19912|2008-11-30
2025-03-16 17:20:51|WEEKLY|02276|39163|/equities/healthcare-realty-trust|R2000VALUE|15.700825130068|42|0.88583279989725|0.0253|1|1|0.02526|16.64|0.02744|26|0.027439016603922|26|46.23|-0.02311|0.03678|0.017161759551833|0.012284334371011|117.61395274994|102.3615533236|84.253161466574|0.629|0.4|0.14991|35|18|0.00057221820373719|0.052730874020494|44.189998626709|2007-02-11|-0.2697|2020-03-22|0.24658|2020-04-12
2025-03-16 17:20:52|WEEKLY|02277|17176|/equities/selective-insurance|R2000VALUE|-97.228162401846|40|5.5725104459178||0|0|0.02908|87.8|0.01082|86|0.010815812046413|86|39.67|-0.02004|0.03313|0.018051842422009|0.081696954673755|62.639921378771|253.65061945648|9340.4258802608|0.569|0.379|0.17658|58|29|0.0027463247863248|0.057760333333333|109.58000183105|2024-03-31|-0.26392|1987-10-25|0.25661|2008-11-02
2025-03-16 17:20:53|WEEKLY|02278|17428|/equities/united-bankshares|R2000VALUE|-40.744544172529|4|2.1040144444318|0.0273|-1|1|0.0273|34.56|-0.03765|31|-0.037648956083037|31|44.66|-0.03944|0.00873|-0.04413410962663|-0.0036948440986223|23.248855930792|71.994654012459|445.93550159085|0.545|0.341|0.19335|44|21|0.0015674695121951|0.056614131097561|49.349998474121|2016-12-18|-0.20896|2009-02-22|0.2241|2008-11-02
2025-03-16 17:20:54|WEEKLY|02279|943117|/equities/lendingclub-corp|R2000VALUE|-15.766294503107|2|1.7087648788737||0|0|0.0286|10.87|0.55607|64|0.55607442767754|64|53.4|0.41602|0.61447|0.59999120285304|0.80104980885405|477.11665241297|353.64881336013|8.8051844101028|0.6|0.4|0.3471|10|4|-0.00048671028037383|0.12273588785047|146.44999694824|2014-12-21|-0.50563|2016-05-15|0.53652|2021-08-01
2025-03-16 17:20:55|WEEKLY|02280|20942|/equities/radian-group-inc|R2000VALUE|-36.49347359059|10|1.7142858049395||0|0|-0.02941|31.5|-0.16098|19|-0.22938466648144|18|30|-0.00825|0.06201|0.082120635901553|0.12011100949079|191.21043591009|272.01963032477|663.15789473684|0.571|0.393|0.25966|56|27|0.0050036944937833|0.094738620485494|67.349998474121|2007-02-11|-0.49738|2009-03-08|1.05105|2009-08-09
2025-03-16 17:20:57|WEEKLY|02281|39246|/equities/portland-general|R2000VALUE|-46.095951124033|12|1.985052045137||0|0|-0.03125|44.88|-0.03828|23|-0.038276070526456|23|40.71|-0.02655|0.01714|-0.0027295405882244|0.017129911411737|86.081053835231|105.170846107|152.39388762459|0.458|0.292|0.13019|24|7|0.00089915991902834|0.044231022267206|63.080001831055|2020-02-23|-0.1751|2020-03-22|0.19786|2020-03-29
2025-03-16 17:20:58|WEEKLY|02282|20539|/equities/kite-realty-group-trust|R2000VALUE|-25.632370867471|10|1.2507902510099||0|0|0.03931|21.75|-0.02909|25|-0.029093168537386|25|44.38|-0.0317|0.02378|-0.077182869007838|-0.031060446845913|31.092704570353|69.654418783101|42.315173841093|0.542|0.375|0.22008|24|9|0.00098853817504656|0.073613193668529|87.199996948242|2007-06-10|-0.36015|2008-11-16|0.564|2008-11-30
2025-03-16 17:20:59|WEEKLY|02283|17446|/equities/umb-financial-corp|R2000VALUE|-120.9010754317|2|7.5295251438999|0.016|-1|1|0.01601|101.42|0.38071|66|0.38070994759582|66|48.56|0.03436|0.07939|0.10504869842801|0.17765017625217|617.08937710964|972.12417336775|5542.0762727074|0.521|0.354|0.15133|48|19|0.0023366595197256|0.049493799313894|129.94000244141|2024-12-01|-0.24734|2008-09-28|0.27804|2008-09-21
2025-03-16 17:21:00|WEEKLY|02284|955553|/equities/tegna-inc|R2000VALUE|15.532424331663|34|1.0250343587583||0|0|0.08744|17.66|-0.21978|1|-0.21978018331157|1|39.17|0.03374|0.08542|0.062896397345932|0.16838363544729|182.00435503999|691.69280854273|757.93993243238|0.542|0.322|0.18224|59|23|0.0020150127986348|0.061661262798635|46.810001373291|2004-04-11|-0.31928|2009-03-08|0.50307|2009-07-19
2025-03-16 17:21:01|WEEKLY|02285|16242|/equities/hancock-holding-c|R2000VALUE|50.057584592124|68|3.5481375561599|0.2207|1|2|0.17968|51.21|0.66987|83|0.66986510996747|83|40.17|0.02038|0.07206|0.075730087272674|0.15904795473251|143.09520765823|381.73419102413|1219.2857478589|0.524|0.381|0.18324|42|15|0.0023907468643101|0.06195342645382|68.419998168945|2008-09-21|-0.32813|2020-03-22|0.28555|2020-04-12
2025-03-16 17:21:03|WEEKLY|02286|1163097|/equities/api-group-corp|R2000VALUE|32.378804759502|4|2.5077609510022|-0.0658|1|1|-0.06585|37.17|0.83141|95|0.83141038404344|95|28.73|0.18583|0.24833|0.36525391482368|0.59393796299178|602.68176411474|515.85976239395|357.40384165705|0.636|0.364|0.17903|11|5|0.0055950156739812|0.06684210031348|41.310001373291|2025-02-23|-0.2953|2020-03-22|0.37829|2020-04-12
2025-03-16 17:21:04|WEEKLY|02287|20498|/equities/korn-ferry-international|R2000VALUE|-75.055709114912|13|3.8527127955088|-0.0119|-1|1|-0.01187|67.35|0.25799|55|0.25798521547055|55|44.97|0.11461|0.20738|0.17134586524727|0.27785165026238|737.87460587427|1344.0656975877|598.6666531033|0.633|0.433|0.25003|30|17|0.0030992285084497|0.079529911829537|84.680000305176|2021-11-14|-0.27052|2018-09-09|0.31455|2009-07-19
2025-03-16 17:21:05|WEEKLY|02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|44.923536984425|34|3.1944344270456|0.3102|1|1|0.3102|53.43|-0.05204|57|-0.052039965702664|57|35.55|-0.0047|0.03812|0.018319250230851|0.065193709215491|98.902206277358|283.43480789236|445.25000254313|0.615|0.369|0.15397|65|33|0.0013380460750853|0.048936655290102|56.139999389648|2020-02-23|-0.28976|2008-02-17|0.32309|2020-03-29
2025-03-16 17:21:07|WEEKLY|02289|948327|/equities/summit-materials-inc|R2000VALUE|48.700998038975|17|1.5046673712041|0.2197|1|2|0.16386|52.49|-0.06919|26|-0.069192930446443|26|29.53|-0.07669|-0.01614|-0.029101076444193|0.096093178344628|53.147432267239|149.59334189235|264.69995905404|0.588|0.353|0.25468|17|6|0.0038769691119691|0.088055347490347|54.069999694824|2025-02-16|-0.4053|2020-03-22|0.32973|2020-04-12
2025-03-16 17:21:07|WEEKLY|02290|1097893|/equities/equitrans-midstream|R2000VALUE|11.856647950196|60|0.78867297846353|0.8793|1|2|0.36784|12.42|-0.24218|18|-0.24218498043979|18|34.14|-0.1771|-0.04758|-0.26756303670711|-0.23094724064457|28.23343610866|45.34836105408|64.352334545406|0.571|0.429|0.29811|7|2|0.0011881879194631|0.098355805369127|23.469999313354|2018-12-02|-0.26839|2020-03-01|0.49097|2023-06-04
2025-03-16 17:21:09|WEEKLY|02291|20912|/equities/black-hills-corp|R2000VALUE|-63.77987621128|10|2.4827175193828||0|0|-0.0976|61.18|-0.02296|35|-0.022962271272788|35|41.7|0.01791|0.06342|0.071932725313515|0.14633846324366|311.88218865234|711.34518032404|2418.1818575899|0.482|0.321|0.14864|56|20|0.0019558532423208|0.046910162116041|87.120002746582|2020-02-09|-0.27374|2001-01-07|0.22003|2020-03-29
2025-03-16 17:21:10|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
2025-03-16 17:21:11|WEEKLY|02293|32356|/equities/sm-energy-co|R2000VALUE|-39.483518320227|33|3.6178394019285||0|0|0.26675|29.99|0.1415|53|0.1415015192779|53|37.5|0.06907|0.14681|0.15723514810428|0.29087690675857|385.90085108508|3319.0921788168|1090.5454462225|0.705|0.432|0.31523|44|22|0.004679096313912|0.1052959274673|94|2013-12-08|-0.46781|2020-03-22|0.79891|2020-05-03
2025-03-16 17:21:12|WEEKLY|02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|-17.553626195412|13|0.78083830012496||0|0|-0.06161|17.06|-0.02928|23|-0.029277186329968|23|37|-0.0038|0.03197|-0.089191071212714|-0.064821090689433|75.284447306746|87.32985408|101.85074308025|0.5|0.333|0.14952|6|2|0.00055666666666667|0.051229188034188|28|2021-09-05|-0.10799|2023-03-12|0.09432|2021-06-06
2025-03-16 17:21:13|WEEKLY|02295|20840|/equities/southwest-gas-corp|R2000VALUE|68.358087977549|55|3.7365876902797|0.139|1|2|0.07628|74.92|0.00167|72|0.0016674865949795|72|38.81|-0.0329|0.02308|-0.016054614255105|0.018043848244642|39.215029497931|110.27869243681|696.93021552507|0.542|0.39|0.14995|59|25|0.0013711177474403|0.046898506825939|95.620002746582|2022-05-29|-0.28078|1991-05-12|0.30164|2020-03-29
2025-03-16 17:21:15|WEEKLY|02296|8363|/equities/murphy-oil-corp|R2000VALUE|-32.321332974625|41|2.4008999000169||0|0|0.34358|26.04|-0.11507|10|-0.11507037875511|10|34.91|-0.01136|0.04206|-0.0038350396856981|0.021821425804269|36.645148866608|115.61296364253|401.2326938964|0.561|0.318|0.22322|66|28|0.0019759385665529|0.070000746587031|87.559997558594|2008-07-06|-0.52081|2020-03-15|0.41925|2020-06-07
2025-03-16 17:21:16|WEEKLY|02297|41228|/equities/physicns-rlty-tr|R2000VALUE|16.766299591714|23|1.045373985878|0.0051|1|1|0.00505|19.9|-0.22476|5|-0.2247556740172|5|41.92|0.055|0.09897|0.16995999203694|0.19155093491578|173.04342819382|159.69308618846|173.04347494374|0.385|0.308|0.14719|13|5|0.0021502645502645|0.053150299823633|37.930000305176|2019-10-27|-0.27374|2020-03-22|0.74691|2019-03-17
2025-03-16 17:21:17|WEEKLY|02298|15562|/equities/bioscrip|R2000VALUE|28.828400298766|9|1.7854946122135|0.1525|1|2|0.12003|32.66|-0.23367|10|-0.2336690888988|10|40.08|0.06753|0.37307|0.22003199435188|0.44230916070731|32.174319214585|928.16148650017|256.15686154833|0.676|0.405|0.43368|37|19|0.007145640509725|0.13741531857814|35.869998931885|2022-10-30|-0.49627|2015-08-16|3.20779|2014-11-30
2025-03-16 17:21:18|WEEKLY|02299|20586|/equities/lexington-realty-trust|R2000VALUE|-9.3217940249834|13|0.41425269213502||0|0|-0.08894|9.06|-0.14491|23|-0.14491263245096|23|50.81|0.02712|0.07745|0.045916848193338|0.085388005416334|176.74904935556|221.87925008378|112.12871912332|0.594|0.375|0.17206|32|14|0.001097557997558|0.058319102564103|22.379999160767|2005-07-17|-0.38095|2008-11-23|0.43813|2008-11-30
2025-03-16 17:21:19|WEEKLY|02300|20568|/equities/commercial-metals-comp|R2000VALUE|-57.008559352713|13|4.1678533973155|0.0782|-1|1|0.07818|46.34|-0.08559|16|-0.11869335476901|12|31.51|-0.01076|0.0445|0.029299449177625|0.090130405893901|138.26523807889|478.28213994137|7474.1935155147|0.554|0.311|0.20592|74|32|0.003131928327645|0.067981441979522|64.529998779297|2024-12-08|-0.29095|2008-10-12|0.57424|2008-11-30
2025-03-16 17:21:21|WEEKLY|02301|942635|/equities/california-resources-corp|R2000VALUE|-53.596054649428|6|3.792091350578|0.0712|-1|1|0.07115|43.6|-0.17548|13|-0.17547868654339|13|32.44|-0.04076|0.25726|0.24707759550396|0.35478234907513|48.623979333663|384.30125279941|51.597631330321|0.625|0.5|0.52775|16|6|0.023741125954198|0.16250395038168|98.650001525879|2015-04-19|-0.56291|2020-03-29|10.35593|2020-11-01
2025-03-16 17:21:22|WEEKLY|02302|20432|/equities/community-bank-system-inc|R2000VALUE|57.162539265564|67|4.0611753917906|0.1737|1|1|0.17371|57.23|-0.00516|23|-0.0051617213106309|23|40.35|0.00197|0.06214|0.09988128713682|0.1858578978854|271.22129753141|701.73982466171|1474.9999446967|0.531|0.367|0.15442|49|20|0.0021193441018111|0.054132824278022|82.529998779297|2021-03-14|-0.18794|1987-10-25|0.29565|2008-09-21
2025-03-16 17:21:23|WEEKLY|02303|16287|/equities/home-bancshares|R2000VALUE|-32.490849035077|10|1.5562492006899|-0.0422|-1|1|-0.04223|28.38|0.13168|56|0.13167661433547|56|43.82|0.01147|0.05855|0.064697109440859|0.15363545271043|119.96301312181|195.48221862153|337.05461880777|0.545|0.364|0.21803|22|11|0.0023655395683453|0.064601099691675|47.5|2015-11-15|-0.51617|2016-05-08|0.24621|2020-04-12
2025-03-16 17:21:25|WEEKLY|02304|13934|/equities/chimera-investment-corp|R2000VALUE|13.561377762995|35|0.83953956552362|-0.0925|1|1|-0.09254|13.63|-0.09971|8|-0.064669864160028|22|45.79|0.06794|0.10685|-0.079655405118156|-0.0055425507457876|59.167214382302|97.930733415484|6.7538106522548|0.316|0.158|0.1475|19|6|-0.0014598340707965|0.069455365044248|268.04400634766|2008-01-27|-0.42883|2020-03-22|0.27798|2020-06-07
2025-03-16 17:21:26|WEEKLY|02305|20507|/equities/newjersey-resources-corp|R2000VALUE|44.687020636647|34|2.0116084381211||0|0|0.04702|49.21|-0.02054|31|-0.020544672301728|31|36.56|-0.05272|-0.01339|-0.036339041716489|0.014725461480344|18.105222991444|121.15485080224|3237.4999803932|0.587|0.349|0.13944|63|28|0.0019439212328767|0.043317876712329|55.840000152588|2023-04-16|-0.18207|2020-03-01|0.30918|1983-11-20
2025-03-16 17:21:29|WEEKLY|02306|29658|/equities/matson|R2000VALUE|-158.17472778189|2|9.1065748083195|0.025|-1|1|0.02496|130.1|-0.14182|20|-0.17305778857933|43|33.47|-0.02044|0.0414|-0.029027085625353|0.032494830369902|15.499949233164|162.49378006476|6285.0246521363|0.614|0.371|0.18165|70|27|0.0027541936860068|0.06231986774744|169.11999511719|2024-11-17|-0.24744|1987-10-25|0.33848|2011-12-04
2025-03-16 17:21:30|WEEKLY|02307|20981|/equities/bankunited-inc|R2000VALUE|-41.085396115116|2|2.78513219096||0|0|-0.04236|34.45|0.02062|33|0.020623729523606|33|33.45|-0.02486|0.02513|-0.038459863766947|-0.010324007794887|47.061860058222|88.808742830947|121.30282121716|0.636|0.409|0.17778|22|8|0.0014877340569878|0.06288434192673|50.705001831055|2021-03-14|-0.27357|2023-03-19|0.2858|2020-04-12
2025-03-16 17:21:31|WEEKLY|02308|101884|/equities/one-gas-inc|R2000VALUE|-77.41701133095|10|3.749605678362||0|0|-0.09053|74.08|-0.19548|45|-0.19547547343461|45|40.93|-0.00055|0.03138|-0.007961635758046|0.074505866482091|76.221273510336|122.89897892185|222.52928745491|0.643|0.357|0.13654|14|8|0.0019282817869416|0.047729570446735|96.970001220703|2020-02-23|-0.17537|2022-12-04|0.16848|2020-04-12
2025-03-16 17:21:31|WEEKLY|02309|15333|/equities/acxiom-inc|R2000VALUE|-32.954089104423|2|2.3446963427098||0|0|0.01717|26.33|-0.09904|15|-0.09903586129061|15|29.88|-0.07556|0.04234|0.0046507956281137|0.031818925797575|27.420937031008|82.790757609186|2632.9999923706|0.569|0.431|0.24733|72|26|0.0033734618959108|0.081030975836431|87.379997253418|2021-01-17|-0.3683|2001-04-08|0.37234|2001-10-07
2025-03-16 17:21:34|WEEKLY|02310|15306|/equities/ameris-bancorp|R2000VALUE|-69.406407200654|1|4.2038023747866||1|0|0|57.33|0.41167|85|0.4116692387546|85|44.44|0.00848|0.06866|0.0246406304584|0.14659672746078|89.969444795636|327.97846050296|1087.8558261584|0.639|0.306|0.21063|36|17|0.00271948125|0.07003750625|74.559997558594|2024-12-01|-0.27586|2009-02-15|0.55699|2009-03-15
2025-03-16 17:21:36|WEEKLY|02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|30.500961083382|68|1.5256987921066||0|0|0.29124|31.7|-0.0822|37|-0.082204479215782|37|31.56|0.0109|0.0719|0.12827625078397|0.12827625078397|139.8551821262|139.8551821262|233.08823436602|0.444|0.444|0.17699|9|2|0.0038190313390313|0.066479544159544|34.879199981689|2024-12-01|-0.30727|2020-04-05|0.32038|2020-06-07
2025-03-16 17:21:36|WEEKLY|02312|16876|/equities/potlatch-corp|R2000VALUE|39.378169657078|3|2.5925343628864||0|0|-0.03058|45.01|-0.19819|10|-0.12250905493898|17|31.21|-0.03155|0.009|-0.0068796408628284|0.026055080754263|32.58837649886|124.73610613452|362.98386859844|0.653|0.413|0.1721|75|37|0.0014042594963722|0.05772371318822|59.913238525391|2021-05-16|-0.27385|2006-02-12|0.23115|1982-08-22
2025-03-16 17:21:38|WEEKLY|02313|15461|/equities/associated-banc-corp|R2000VALUE|21.815682861873|66|1.5958053321599|0.1198|1|2|0.03634|21.96|-0.03669|40|-0.062815174939554|29|37|-0.03535|0.01628|0.029717037825074|0.054471027898637|96.676935103748|134.55572613977|3659.9997019768|0.639|0.426|0.17279|61|29|0.0023926485788114|0.060540538329027|35.459999084473|2007-02-25|-0.23928|2009-03-08|0.27076|2008-11-30
2025-03-16 17:21:39|WEEKLY|02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|-16.225326058583|1|0.77260875613046||1|0|0|13.53|-0.16015|16|-0.1601490241858|16|32|-0.0656|-0.02661|-0.096339666630655|-0.10999761585786|25.399706202409|43.873275481291|74.299837524473|0.813|0.438|0.1627|16|13|0.00087486328125|0.05566529296875|20.969999313354|2015-12-20|-0.41421|2020-03-22|0.68843|2020-03-29
2025-03-16 17:21:40|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
2025-03-16 17:21:41|WEEKLY|02316|21205|/equities/gatx-corp|R2000VALUE|142.90307357225|60|7.7980227853358||0|0|0.21471|153.88|0.03656|43|0.036559548343201|43|35.15|-0.00319|0.05345|0.035598016787296|0.079853154533796|185.47416007445|450.70474019032|2076.6532800477|0.523|0.385|0.17939|65|22|0.0021982423208191|0.057532841296928|168.88999938965|2025-02-23|-0.20702|2004-02-01|0.24778|2008-11-30
2025-03-16 17:21:43|WEEKLY|02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|44.55720745067|12|4.7431861112214|-0.249|1|1|-0.24896|45.1|-0.01745|37|0.033422901666858|17|31.57|0.03038|0.11869|-0.039300923325814|0.076972300689461|80.360076428305|115.79677784|347.19014063723|0.571|0.286|0.29159|7|3|0.0073162068965517|0.098916163793103|75.730003356934|2024-03-10|-0.15811|2022-05-22|0.22001|2022-03-20
2025-03-16 17:21:43|WEEKLY|02318|39182|/equities/kennametal|R2000VALUE|-26.198510461091|11|1.542053405356|0.0987|-1|1|0.09873|21.36|-0.12587|8|-0.12586743019608|8|31.54|-0.04489|0.03113|-0.021816008851084|-0.031703208815477|33.838034358846|39.315215861053|341.76000976562|0.446|0.311|0.19113|74|21|0.0017714675767918|0.066435379692833|52.520000457764|2018-01-21|-0.29297|2015-12-20|0.33882|1999-04-18
2025-03-16 17:21:44|WEEKLY|02319|20591|/equities/ormat-technologies-inc|R2000VALUE|-75.837924352698|13|4.2997346057474||0|0|-0.06413|71.85|-0.19474|5|-0.1688397160977|19|34.97|-0.03128|0.03915|-0.016431256561009|0.057725592191238|55.20432246793|138.10508221226|447.6635631746|0.5|0.3|0.19785|30|12|0.002564684260132|0.066936409048068|128.86999511719|2021-02-14|-0.24428|2008-10-05|0.27858|2021-01-10
2025-03-16 17:21:45|WEEKLY|02320|103927|/equities/northstar-at-mgt|R2000VALUE|-13.31938871592|19|1.3064628735175||0|0|0.22716|9.56|-0.17807|5|-0.17807310772166|5|33.81|0.05604|0.10588|0.078914558088343|0.021761652016215|151.63465941281|84.255248445924|14.231061437198|0.688|0.5|0.25298|16|7|-0.00065985688729875|0.088841645796064|89.009002685547|2015-03-08|-0.41033|2020-03-15|0.64085|2020-04-12
2025-03-16 17:21:47|WEEKLY|02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|-62.733880098329|2|3.7929595495812|0.0697|-1|1|0.06972|49.9|0.09783|56|0.097830510020178|56|25.7|-0.10077|-0.07722|-0.014281047309494|-0.050618510772486|89.979275288642|79.552348916196|149.43095998956|0.5|0.4|0.19623|10|6|0.0024482558139535|0.060142713178295|67.180030822754|2022-04-24|-0.12154|2022-10-02|0.16403|2023-11-05
2025-03-16 17:21:48|WEEKLY|02322|17153|/equities/simmons-first-nat|R2000VALUE|-24.021613367922|1|1.3005378274544||1|0|0|20.39|0.10303|65|0.10302814633179|65|71.21|0.13575|0.19765|0.19363542339045|0.31987095000372|565.12289241386|853.59286314863|790.31007723284|0.536|0.357|0.19263|28|11|0.0019241925777332|0.064918430290873|43.919998168945|2008-09-21|-0.4908|2012-12-02|0.25686|2000-03-19
2025-03-16 17:21:49|WEEKLY|02323|15651|/equities/cathay-general|R2000VALUE|-51.180694532003|1|2.6102313835112||1|0|0|43.37|0.03262|34|0.032619022187733|34|40.39|-0.03469|0.04595|-0.0063122228011368|0.1127628066086|19.782147264383|175.91982584171|1068.2265897322|0.523|0.295|0.22045|44|17|0.0027298649409116|0.069104231851435|55.290000915527|2024-12-01|-0.25875|2009-05-17|0.4733|2009-05-10
2025-03-16 17:21:50|WEEKLY|02324|21148|/equities/allete-inc|R2000VALUE|63.614483871664|67|0.65730616662475|0.1121|1|2|0.06993|65.64|-0.05186|38|-0.051859931132662|38|42.98|0.01479|0.0502|0.030299241366114|0.076227848088782|194.28015339555|340.11238203238|806.3881648788|0.642|0.358|0.13029|53|27|0.0013593515358362|0.041575840443686|88.599998474121|2019-09-29|-0.34307|2004-09-26|0.15166|2000-07-09
2025-03-16 17:21:51|WEEKLY|02325|48421|/equities/veracyte-inc|R2000VALUE|-43.581811043785|2|4.1122703860752||0|0|0.01593|31.51|0.2221|30|0.22209711085324|30|32.89|-0.0994|0.02091|-0.056751757183179|0.053695447051492|29.822961235274|93.806011464281|256.17885967691|0.5|0.278|0.37579|18|6|0.0049168634064081|0.1286565767285|86.029998779297|2021-02-14|-0.24761|2017-11-12|0.47917|2018-11-04
2025-03-16 17:21:53|WEEKLY|02326|20880|/equities/laclede-group-inc|R2000VALUE|66.755391798902|35|3.3496325366233|0.1899|1|2|0.16198|76.11|-0.07783|50|-0.19605763458277|26|32.54|-0.04424|-0.00715|-0.013143415465362|0.036003194098789|31.288758541819|162.97273672193|1778.2709551259|0.549|0.38|0.13025|71|25|0.00166454778157|0.041686616894198|88|2019-09-22|-0.19237|2008-10-12|0.14913|2020-03-29
2025-03-16 17:21:54|WEEKLY|02327|20578|/equities/group-1-automotive-inc|R2000VALUE|-484.26602208997|1|30.722846287718||1|0|0|385.94|0.96018|112|0.96018083009704|112|31.04|-0.00781|0.06445|0.043524208445069|0.12511681929343|123.14464713477|480.10786722513|2955.130092199|0.652|0.413|0.28323|46|19|0.0049428151260504|0.090730742296919|490.08999633789|2025-02-16|-0.42857|2008-10-26|0.69764|2008-11-02
2025-03-16 17:21:55|WEEKLY|02328|8308|/equities/fed-investors|R2000VALUE|-42.879827199669|9|1.7409525634236|-0.0215|-1|1|-0.02147|39.01|0.07547|17|0.075469749313826|17|43.5|0.01723|0.05717|0.036587105358974|0.090460419885145|143.7927817718|267.07346784187|331.43582671487|0.813|0.5|0.18596|32|20|0.0017917714285714|0.063358885714286|44.183773040771|2023-04-23|-0.23718|2020-03-15|0.21018|1998-10-18
2025-03-16 17:21:56|WEEKLY|02329|7975|/equities/consol-energy|R2000VALUE|-36.172507517594|11|2.4786424028938|0.0791|-1|1|0.07911|30.5|0.78403|75|0.78403096983141|75|44.67|0.12971|0.20921|0.311108574665|0.45114631775736|2561.1172305349|1993.4309020442|513.46800852174|0.533|0.333|0.29697|30|12|0.0037719259259259|0.10057587407407|99.339996337891|2008-06-22|-0.35101|2016-01-17|0.39251|2008-11-30
2025-03-16 17:21:57|WEEKLY|02330|20139|/equities/california-water-service-group|R2000VALUE|-50.025889315995|13|2.5485895866569||0|0|-0.03355|47.5|-0.11342|32|-0.11341811403496|32|43.19|-0.04962|-0.00793|-0.0085577765098395|0.076174238879047|16.045420840924|140.66680535917|2624.3094752288|0.667|0.389|0.16173|54|27|0.0019557849829352|0.051182116040956|72.014259338379|2022-01-02|-0.15781|2020-03-15|0.1977|2008-11-02
2025-03-16 17:22:00|WEEKLY|02331|20817|/equities/callaway-golf-comp|R2000VALUE|-8.6433213055647|32|0.87944039704124||0|0|0.4496|6.17|-0.29184|19|-0.2918383943194|19|35.27|0.01027|0.11193|0.0077955309627651|0.062442691523037|45.239848144268|139.89944457671|152.34567372142|0.521|0.375|0.25435|48|15|0.0020178248259861|0.083042540603248|38.5|1997-06-22|-0.37874|2020-03-15|0.50206|2020-03-29
2025-03-16 17:22:01|WEEKLY|02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|-18.94112658828|5|0.91931794269136|-0.0472|-1|1|-0.04722|17.3|0.25705|74|0.25705374441893|74|33.82|0.00986|0.06161|0.017836206779213|0.082157912763226|92.520847295466|161.62689630021|101.76470139447|0.545|0.364|0.20628|22|7|0.0012779545454545|0.064398516042781|34.439998626709|2015-03-29|-0.4416|2020-03-15|0.4771|2020-04-12
2025-03-16 17:22:02|WEEKLY|02333|52734|/equities/wmi-holdings|R2000VALUE|93.816506462608|90|6.5908931238704||0|0|1.00553|101.56|-0.31635|15|-0.19636511219808|2|45.15|3.00736|3.29402|3.8966907772424|6.5756399382513|4297.7604016512|8189.0050950209|11284.444472113|0.769|0.462|0.33654|13|7|0.024035162721893|0.10329224852071|114.05000305176|2025-03-09|-0.29309|2020-03-15|12.07865|2013-08-04
2025-03-16 17:22:03|WEEKLY|02334|20525|/equities/cno-financial-group-inc|R2000VALUE|35.614319230823|69|2.0694531052884|0.5275|1|1|0.52746|40.05|-0.04723|20|-0.047229831694243|20|42.16|0.05103|0.11744|0.15034278742423|0.27793222781123|355.02683996527|491.87719031926|197.38786313416|0.52|0.32|0.24091|25|11|0.0037333778966132|0.0792823885918|42.409999847412|2025-03-09|-0.68595|2009-03-08|0.91892|2009-03-29
2025-03-16 17:22:04|WEEKLY|02335|39234|/equities/corporate-office-properties|R2000VALUE|-30.904397372003|10|1.3885694633709|0.0838|-1|1|0.08379|26.79|0.11774|26|0.11773700082841|26|47.58|0.04669|0.08606|0.035825231745217|0.058717043036147|150.95422628933|165.48418413867|278.48234131211|0.667|0.361|0.17705|36|23|0.0015638675958188|0.061225836236934|56.450000762939|2007-02-11|-0.31349|2020-03-22|0.37113|2020-03-29
2025-03-16 17:22:07|WEEKLY|02336|39157|/equities/verint-systems|R2000VALUE|20.909046887174|15|2.2783081546695|-0.2347|1|2|-0.28991|21.75|0.41305|78|0.83517745318083|87|47.08|0.1591|0.27987|0.54909467362532|0.65180651726949|6005.1075997421|2079.0033167987|176.82926555061|0.48|0.32|0.23404|25|6|0.0024398404701931|0.077292661628883|66.449996948242|2015-06-07|-0.48927|2016-12-18|0.41176|2009-04-05
2025-03-16 17:22:08|WEEKLY|02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|72.693179768687|6|5.0585457794768|-0.038|1|1|-0.03805|83.69|-0.17568|4|0.019188793061469|19|31.61|-0.05297|0.04374|-0.028223526663126|0.010898245133784|44.549471052984|78.412361359234|467.02010092131|0.424|0.333|0.21246|33|8|0.0028453816793893|0.069641259541985|90.040000915527|2025-03-16|-0.42602|2005-07-31|0.24116|2018-05-13
2025-03-16 17:22:09|WEEKLY|02338|24348|/equities/unifirst-corp|R2000VALUE|176.37354317547|35|13.010569238449|0.157|1|2|0.10367|204.51|-0.16901|13|-0.13011747642977|18|28.93|-0.00652|0.0599|0.0058760331845171|0.058028616297892|58.224476720415|258.20759734352|4225.4129764332|0.575|0.356|0.17256|73|27|0.0027240493942218|0.054878122087605|258.85998535156|2021-03-14|-0.24004|2020-03-22|0.39594|2000-07-09
2025-03-16 17:22:10|WEEKLY|02339|20858|/equities/commonwealth-reit|R2000VALUE|-3.522480948409|14|0.63749364470131||0|0|0.05325|1.6|-0.91646|19|-0.91646069720901|19|41.29|-0.04038|0.0144|-0.043678171860393|-0.061392682347129|3.7227278760215|5.3196575396631|5.5517003497026|0.646|0.396|0.15328|48|25|-1.9949874686719E-6|0.050525604010025|60.900001525879|1998-01-18|-0.91712|2024-12-15|0.3273|2008-11-30
2025-03-16 17:22:11|WEEKLY|02340|20795|/equities/abm-industries-inc|R2000VALUE|-59.07643541723|1|3.2104785741352||1|0|0|46.78|0.00813|43|0.008130386391233|43|30.84|-0.00087|0.04604|0.056808027867939|0.12078412800588|480.57224504582|1644.2825854269|4139.822918292|0.592|0.395|0.16049|76|29|0.0024400682593857|0.0523670221843|59.779998779297|2024-09-08|-0.30272|2008-10-12|0.28205|1987-12-20
2025-03-16 17:22:13|WEEKLY|02341|20992|/equities/greatbatch-inc|R2000VALUE|-141.63677705875|3|7.7389250250345|0.0431|-1|1|0.0431|117.89|0.38489|67|0.38489206627865|67|33.53|-0.01237|0.04934|0.065177785140857|0.15726884066772|199.38051861656|503.08871978106|565.69097181609|0.632|0.368|0.22589|38|19|0.0028189655172414|0.071647452978056|146.36000061035|2025-02-02|-0.32613|2020-03-22|0.36471|2020-04-12
2025-03-16 17:22:14|WEEKLY|02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|-14.443716381348|37|1.064572127116|0.1845|-1|1|0.18445|10.7|-0.1639|28|-0.16390044628622|28|47.5|0.02152|0.08053|0.022471557541212|0.083799667150462|86.052373455251|134.47756311411|50.352940278895|0.563|0.438|0.2392|16|7|0.00054613065326633|0.070643555276382|50.169998168945|2015-02-22|-0.3835|2020-03-15|0.37942|2020-11-15
2025-03-16 17:22:15|WEEKLY|02343|20889|/equities/northwestern-corp|R2000VALUE|-58.331993535921|14|2.4420104751453||0|0|-0.10151|56.1|-0.04393|20|-0.04392716599361|20|37.46|-0.03023|-0.00138|-0.044303140425345|-0.010871486653841|53.470420213986|86.246141539209|224.39999389649|0.429|0.286|0.11952|28|10|0.0012907627118644|0.042842758945386|80.519996643066|2020-02-23|-0.2854|2020-03-22|0.24332|2020-03-29
2025-03-16 17:22:16|WEEKLY|02344|16633|/equities/herman-miller|R2000VALUE|-24.733780451229|26|1.5879270459581||0|0|0.18578|19.13|0.2529|60|0.25290377756769|60|28.23|-0.04987|0.02774|0.018597255496108|0.099562490539044|77.931034758427|576.49922513865|2391.2498594634|0.488|0.305|0.2069|82|26|0.0027679145299145|0.069691730769231|51.244998931885|2021-06-13|-0.28822|2020-03-15|0.52138|2020-09-20
2025-03-16 17:22:17|WEEKLY|02345|7890|/equities/piper-jaffray-co|R2000VALUE|-316.91030165988|10|22.245099536039||0|0|0.10163|253.7|0.83214|60|0.83213747322679|60|32.32|-0.00618|0.06351|-0.055396173183315|0.066645522289055|5.6889824959437|108.50491229601|588.7676863538|0.588|0.353|0.2538|34|12|0.0033767960288809|0.080208059566787|351.80200195312|2024-12-01|-0.2927|2008-10-12|0.36534|2008-11-30
2025-03-16 17:22:19|WEEKLY|02346|16025|/equities/enstar-group-ltd|R2000VALUE|320.57154351367|120|3.6753200494804||0|0|0.50519|331.94|0.35809|93|0.358085171804|93|53.52|0.07564|0.13188|0.059937984887802|0.11740068971281|143.75516207644|184.61972299839|3538.8059530017|0.44|0.28|0.17164|25|8|0.003247323266987|0.055718373369938|348.48001098633|2024-07-28|-0.25581|2008-11-23|0.20048|2016-11-13
2025-03-16 17:22:20|WEEKLY|02347|1055123|/equities/cannae|R2000VALUE|-20.689953133904|2|1.2766511590756|0.0821|-1|1|0.08207|16.33|-0.15326|17|-0.15326031786178|17|35.5|-0.04093|0.03188|0.074811553794213|0.096014718450761|147.14949308011|136.78827055593|132.22671594576|0.667|0.417|0.21052|12|7|0.0017234426229508|0.068427259953162|46.569999694824|2021-01-10|-0.17109|2020-04-05|0.24954|2020-04-12
2025-03-16 17:22:21|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
2025-03-16 17:22:21|WEEKLY|02349|17427|/equities/union-first-marke|R2000VALUE|-39.737394422517|10|2.4674647947899|0.0741|-1|1|0.07408|32.37|0.0334|57|0.033402222650212|57|44.58|-0.03286|0.01674|0.016777836847052|0.075459271143225|61.085480739661|163.5545586038|446.48274388806|0.722|0.472|0.23364|36|19|0.0023993494423792|0.068681666666667|44.540000915527|2024-12-01|-0.27536|2001-04-08|0.49819|2001-04-01
2025-03-16 17:22:23|WEEKLY|02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|4.3899353303233|30|0.55807351169598||0|0|0.10245|4.95|-0.01126|16|-0.12426037339452|41|37.46|-0.00523|0.0912|-0.047914622765035|-0.12613775655602|56.128603640389|43.448631259165|17.307691409935|0.538|0.385|0.32088|13|6|-0.00058651162790698|0.095433992248062|32.729999542236|2016-10-02|-0.53804|2019-02-24|0.25993|2024-07-14
2025-03-16 17:22:25|WEEKLY|02351|8053|/equities/ddr|R2000VALUE|-15.623869981598|3|0.89129005744427|0.0906|-1|1|0.09065|12.74|0.34286|64|0.34285791330984|64|34.85|0.01031|0.07186|0.018506811904461|0.044538880800095|43.609492620959|60.969481682752|17.728916870177|0.604|0.375|0.17126|48|25|0.0015235880597015|0.064280650746269|426.45999145508|2007-02-11|-0.80539|2019-08-11|0.74584|2008-11-30
2025-03-16 17:22:26|WEEKLY|02352|40994|/equities/independent-bank-group-inc|R2000VALUE|54.571904116068|26|3.9244971837229|0.2178|1|1|0.21778|60.67|-0.14071|19|-0.14070813736303|19|39.2|0.05894|0.12918|0.052250983530169|0.0095339240713086|135.72818017271|92.380506156968|212.13285790113|0.667|0.333|0.22798|15|8|0.0024978792822186|0.07230836867863|80.709999084473|2021-03-14|-0.27717|2020-03-22|0.29154|2020-04-12
2025-03-16 17:22:27|WEEKLY|02353|16615|/equities/mge-energy-inc|R2000VALUE|-105.0132634768|10|5.3605300259625||0|0|-0.05644|93.22|0.22282|44|0.22281570869585|44|46.64|-0.03016|0.01553|-0.027217798894245|0.052548771427813|33.215993421104|173.30029361136|2330.5000305176|0.54|0.3|0.128|50|18|0.0017544553609569|0.042544523707817|109.2200012207|2024-11-17|-0.15874|1999-02-21|0.27979|2024-03-10
2025-03-16 17:22:28|WEEKLY|02354|41286|/equities/agios-pharm|R2000VALUE|-44.444732182822|14|4.1515774705678|0.2062|-1|1|0.20621|30.93|0.46982|43|0.46982270147764|43|33|-0.06167|0.09212|0.012800057736491|-0.020971678490597|83.336639409394|77.317775406771|108.4121961471|0.5|0.333|0.3517|18|7|0.0038965568369028|0.12153883031301|138.85000610352|2015-01-18|-0.36786|2024-12-15|0.45393|2014-03-09
2025-03-16 17:22:29|WEEKLY|02355|21096|/equities/avista-corp|R2000VALUE|34.929642077792|34|1.5619740004972|0.0328|1|2|0.01525|39.95|-0.16766|5|-0.096514706374155|7|35.55|-0.02061|0.02291|-0.00094357006276826|0.053042568176026|51.482376621431|252.90139354335|409.74359756861|0.6|0.338|0.13259|65|32|0.00133|0.044708054607508|68|2000-01-30|-0.32979|2000-01-30|0.93814|2000-01-23
2025-03-16 17:22:31|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
2025-03-16 17:22:32|WEEKLY|02357|20796|/equities/arbor-realty-trust|R2000VALUE|-14.804723009513|4|0.92748219804216||0|0|-0.03417|12.41|-0.08916|20|-0.089160008257396|20|36.3|0.00831|0.07271|0.089039698418416|0.15070849477945|256.73698589805|369.24438758923|61.58808973872|0.5|0.367|0.22829|30|8|0.0029445146520147|0.082577463369963|33.979999542236|2007-02-25|-0.52468|2008-11-23|1.19178|2009-05-03
2025-03-16 17:22:34|WEEKLY|02358|17555|/equities/encore-wire-corp|R2000VALUE|267.81356286822|87|7.3354763990714||0|0|0.92176|289.84|0.39524|24|0.39523641317545|24|35.09|-0.00642|0.11678|0.15181711208119|0.26090307807514|364.53019898258|872.95618161359|10734.814489597|0.667|0.444|0.27273|45|19|0.004779027027027|0.088526144144144|295.89999389648|2024-04-21|-0.40513|2001-09-23|0.61914|2001-09-30
2025-03-16 17:22:35|WEEKLY|02359|20159|/equities/old-national-bancorp|R2000VALUE|20.060593319672|66|1.4717651831753|0.2847|1|2|0.23294|20.96|-0.24908|7|-0.14125634460688|13|38.49|-0.04666|0.00236|-0.0085537961051978|0.027809892090806|24.442709103931|68.327251286398|627.54489889517|0.566|0.377|0.17034|53|23|0.001488190023753|0.04633848456057|28.489999771118|1998-12-27|-0.20308|2009-03-08|0.23274|2008-09-21
2025-03-16 17:22:36|WEEKLY|02360|15776|/equities/columbia-banking|R2000VALUE|-29.795350979738|2|1.7792835073246||0|0|0.01078|24.77|0.10948|33|0.10948013266799|33|44.71|0.02274|0.10085|-0.030839345673442|-0.0079184100168045|39.206653067906|66.402533216009|674.93187855127|0.5|0.368|0.23085|38|13|0.0024835235294118|0.073119188235294|50.679901123047|2021-03-14|-0.43827|2008-07-13|0.33548|2008-09-21
2025-03-16 17:22:38|WEEKLY|02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|-11.783599227309|1|0.59119982508809||1|0|0|9.77|-0.12552|14|-0.12552036345271|14|48.36|0.04493|0.10095|0.13971857037085|0.079710384355497|379.96543828319|165.9930568323|58.293558021124|0.545|0.364|0.20597|22|8|0.001192030075188|0.074989360902256|31.450000762939|2006-05-14|-0.31594|2008-10-26|0.54369|2008-11-30
2025-03-16 17:22:40|WEEKLY|02362|16361|/equities/independent-bank|R2000VALUE|59.779546197102|35|4.5396638255233|0.1503|1|2|0.09664|63.66|-0.09652|23|-0.11427140335863|10|42.3|-0.02352|0.03615|0.068906736604671|0.12987797795265|162.56636188933|220.85890620548|340.97482371328|0.489|0.255|0.24093|47|17|0.0023797675568744|0.07693793768546|99.849998474121|2021-03-14|-0.28571|1991-09-15|0.63636|1992-02-09
2025-03-16 17:22:41|WEEKLY|02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|-10.640040943242|10|0.72854004146623||0|0|0.0237|8.65|0.5007|116|0.26603692006442|73|31.86|-0.02565|0.00853|0.021933923969622|0.016874882583262|108.79473806667|107.83241624786|96.540173902936|0.536|0.357|0.14439|28|10|0.00066360710321864|0.051129922308546|28.329999923706|2015-02-08|-0.26867|2020-03-22|0.19971|2020-06-07
2025-03-16 17:22:42|WEEKLY|02364|41188|/equities/tronox-limited|R2000VALUE|-10.478687379962|38|1.1006062311546|0.5488|-1|1|0.54876|7.08|-0.15741|49|0.91349123076335|71|32.14|0.07336|0.12739|0.17757927166113|0.29515617527464|358.96833362289|398.51529135195|39.224377966561|0.591|0.318|0.32517|22|13|0.0021563575268817|0.11152692204301|38|2012-05-06|-0.32174|2011-10-02|0.5766|2015-10-11
2025-03-16 17:22:43|WEEKLY|02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|18.159371370778|86|1.2127860208588|0.3101|1|2|0.24133|18.26|0.70513|68|0.70512647038478|68|40.53|-0.0074|0.15036|0.031427771148374|0.10180057628243|22.120527635047|71.117294850077|19.865100731748|0.489|0.362|0.26401|47|16|0.0018218894472362|0.084279648241206|592.5|1998-05-10|-0.74552|1998-06-07|0.39378|2020-03-29
2025-03-16 17:22:45|WEEKLY|02366|21150|/equities/belden-inc|R2000VALUE|-122.72922349732|1|7.0655740922072||1|0|0|101.38|0.19491|54|0.19490896396602|54|34.02|-0.00668|0.07941|0.11606909679434|0.18483933443794|235.55612173573|560.75411172381|1753.9791275679|0.479|0.375|0.28093|48|13|0.0040617697489283|0.090632247397428|131.82000732422|2024-11-10|-0.31831|2008-10-26|0.51478|2008-11-30
2025-03-16 17:22:46|WEEKLY|02367|16145|/equities/fulton-financial|R2000VALUE|17.847320579626|86|1.2552347229975|0.312|1|2|0.26704|18.03|0.09015|27|-0.067555903442112|23|41.77|-0.02093|0.03602|0.058860673781845|0.088631789116605|232.00985561512|269.729608956|665.3136691088|0.596|0.404|0.18414|47|20|0.001702607421875|0.055936650390625|22.489999771118|2024-12-01|-0.24765|2008-10-26|0.244|2020-04-12
2025-03-16 17:22:47|WEEKLY|02368|15853|/equities/cvb-financial-corp|R2000VALUE|-22.714637045911|2|1.2815457201172|0.034|-1|1|0.03395|18.78|0.162|84|0.16199810032964|84|32.06|0.03429|0.11018|0.16877577040706|0.32567651993075|324.26195289865|3108.5411202182|17072.727989461|0.606|0.394|0.18315|66|26|0.0035857298063297|0.059989763816722|29.25|2022-11-13|-0.28099|2000-02-13|0.47305|1989-11-19
2025-03-16 17:22:48|WEEKLY|02369|20134|/equities/american-equity-holdings|R2000VALUE|54.445984787466|45|0.66133850590322|0.2561|1|2|0.08367|56.47|-0.38849|16|-0.12863796950921|11|30.94|-0.04181|0.02787|-0.019345880184172|0.064945363543053|30.214890832454|158.95476757218|599.46922254081|0.697|0.455|0.23969|33|16|0.0036779061032864|0.076049408450704|56.639999389648|2024-05-05|-0.38929|2020-03-22|0.60426|2020-03-29
2025-03-16 17:22:49|WEEKLY|02370|16308|/equities/hub-group|R2000VALUE|-47.078544597853|6|2.972848250147||0|0|0.10543|37.08|-0.02337|60|-0.023369840205808|60|39.68|0.14338|0.21588|0.20168771140378|0.46805658145603|135.84223309821|1117.7775311681|1993.5484702084|0.763|0.421|0.2465|38|20|0.0037414408460013|0.08322738268341|53.209999084473|2024-12-01|-0.26804|2002-08-25|0.42748|2000-07-02
2025-03-16 17:22:51|WEEKLY|02371|17430|/equities/united-community-banks|R2000VALUE|27.958235919651|66|2.0869410620959|0.0033|1|2|-0.04973|28.47|0.06725|52|-0.10028016119179|18|27.07|-0.02527|0.0254|0.0083151556346051|0.072319599841799|45.554330806911|180.2370300836|73.948050164557|0.69|0.476|0.22317|42|13|0.0021031613976705|0.080560990016639|168.32000732422|2007-03-11|-0.38459|2001-08-19|0.62494|2001-08-05
2025-03-16 17:22:52|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
2025-03-16 17:22:53|WEEKLY|02373|16846|/equities/otter-tail-corp|R2000VALUE|-85.675366248797|28|4.4764390838056||0|0|-0.07518|83.38|-0.07014|37|-0.070136184061061|37|35.08|-0.05288|0.00117|-0.025864403499579|0.024165033409538|22.148176206553|143.33047095275|1852.8888278537|0.621|0.409|0.13926|66|29|0.0018296285226302|0.047443116994022|100.84100341797|2024-07-28|-0.24881|2008-09-21|0.19867|2020-03-29
2025-03-16 17:22:54|WEEKLY|02374|6455|/equities/rambus-inc|R2000VALUE|48.827576275202|17|5.9129990768546|-0.0273|1|1|-0.02734|54.43|0.00232|40|1.0366738666651|79|30.53|0.02689|0.14948|0.12221424057692|0.28129134636597|66.488767727746|1686.2988597972|685.51637169924|0.66|0.426|0.33105|47|26|0.0061721984838043|0.11621873190903|127|2000-06-25|-0.59362|2001-03-18|1.15577|2003-02-02
2025-03-16 17:22:55|WEEKLY|02375|1097712|/equities/arcosa|R2000VALUE|-101.01125846085|3|6.96625180303||0|0|0.03803|80.69|0.51194|134|0.51194210830257|134|41.25|-0.08801|-0.01637|0.037116776923603|0.20301229246937|101.10012250503|164.94933021158|282.42913301824|0.625|0.375|0.2536|8|4|0.0045058734939759|0.075707921686747|113.43000030518|2024-12-01|-0.16192|2020-03-22|0.2129|2019-05-05
2025-03-16 17:22:58|WEEKLY|02376|16961|/equities/primo-water-corp|R2000VALUE|27.825725158055|66|2.2528234643222|1.1748|1|1|1.17482|31.94|-0.16795|7|-0.12039837668633|11|36.51|0.18105|0.27968|0.25168558966627|0.44345469651159|510.7388409035|772.90607194673|664.03328303577|0.533|0.311|0.2372|45|18|0.0038141978922717|0.086914555035129|37.75|1993-11-07|-0.55645|2008-03-02|0.8587|2008-03-30
2025-03-16 17:22:59|WEEKLY|02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|-21.948959061638|10|1.1068787314451||0|0|-0.15085|20.98|0.16486|56|0.16485622917532|56|37.19|0.02117|0.07096|0.068130247981191|0.2941134197386|114.59788557178|193.77886626755|252.77107301342|0.375|0.188|0.15311|16|5|0.0024469370860927|0.055868609271523|28.420000076294|2022-04-24|-0.29241|2020-03-22|0.41193|2020-04-12
2025-03-16 17:23:00|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
2025-03-16 17:23:02|WEEKLY|02379|21151|/equities/brady-corp|R2000VALUE|67.340254266391|80|3.713481448425|0.3034|1|2|0.27897|70.74|-0.03617|24|-0.036167689110949|24|30.93|-0.07862|-0.02051|-0.0033041669931039|0.022347103646178|58.553482964656|94.444857726192|537.53798392088|0.537|0.366|0.19262|41|12|0.002246852264291|0.061218730512249|77.680000305176|2024-11-17|-0.26228|2008-11-23|0.24202|2005-02-20
2025-03-16 17:23:04|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
2025-03-16 17:23:05|WEEKLY|02381|17575|/equities/wsfs-financial-corp|R2000VALUE|48.499832034315|86|3.7095206412563||0|0|0.19102|52|-0.19049|33|-0.19048616764587|33|44.47|0.0473|0.15093|0.1862262101379|0.32664925584647|347.8035139434|1535.9805365603|1520.4678023384|0.512|0.372|0.2163|43|15|0.0030598397596395|0.075962563845769|62.75|2024-12-01|-0.31187|2009-01-25|0.61333|1990-08-12
2025-03-16 17:23:06|WEEKLY|02382|17546|/equities/washington-federa|R2000VALUE|-33.987550849039|9|1.9308500668467|0.0664|-1|1|0.06645|28.24|-0.04806|26|-0.048063411010302|26|34.17|-0.03198|0.02866|0.019533739884556|0.11673672320936|23.677330108713|201.36320969987|4786.4408519343|0.609|0.359|0.17921|64|27|0.0025781822323462|0.05767945785877|39.174301147461|2022-11-13|-0.23277|2008-12-28|0.21602|2009-01-04
2025-03-16 17:23:08|WEEKLY|02383|17110|/equities/sanmina-sci-corp|R2000VALUE|72.404346600823|59|5.477573834893|0.237|1|1|0.237|75.63|0.76078|143|0.7607815965022|143|41.08|0.15517|0.28091|0.22296422068304|0.39482468868093|554.41394225615|1358.7589663139|1919.5430496205|0.513|0.333|0.354|39|15|0.0051632409638554|0.10824040361446|363|2000-10-29|-0.34382|1998-09-06|0.88235|2008-11-30
2025-03-16 17:23:09|WEEKLY|02384|945656|/equities/vista-outdoor-inc|R2000VALUE|-26.290481701386|6|2.2376446172273||0|0|-0.06243|20.08|-0.43124|39|-0.43123683783059|39|36.64|0.01455|0.17171|-0.14928809888597|-0.24884436962256|20.350500687009|22.874410508199|59.006760634744|0.571|0.357|0.32691|14|5|0.0021565637065637|0.091189054054054|53.909999847412|2016-03-06|-0.57452|2024-12-01|0.44978|2019-11-10
2025-03-16 17:23:09|WEEKLY|02385|20897|/equities/rlj-lodging-trust|R2000VALUE|-10.688557326096|1|0.56535249925259||1|0|0|8.74|-0.16203|14|-0.16203264473722|14|51.57|0.03103|0.11235|-0.069044919813631|-0.12448056004845|63.406282943073|58.560594840527|48.690804454801|0.429|0.286|0.20204|14|4|0.00057608033240997|0.064630027700831|36.25|2015-02-01|-0.44458|2020-03-22|0.70386|2020-03-29
2025-03-16 17:23:11|WEEKLY|02386|16690|/equities/myriad-genetics|R2000VALUE|-16.330383344892|21|1.9767445075522|0.5329|-1|1|0.53293|10.07|0.03954|45|0.039537112047905|45|31.54|-0.02926|0.17248|-0.084861795208563|-0.002312272121399|2.7376377096347|46.924521767898|196.29628596844|0.583|0.396|0.33139|48|17|0.004153259452412|0.11357409387223|65.800003051758|2000-11-12|-0.51448|2000-03-26|0.62738|2019-08-04
2025-03-16 17:23:12|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
2025-03-16 17:23:13|WEEKLY|02388|20456|/equities/minerals-technologies-inc|R2000VALUE|-78.594698113512|33|3.8248997272092||0|0|0.08334|67.42|0.22592|37|0.22591885193155|37|30.7|-0.04146|0.01804|0.03348617267678|0.077291203022425|156.76949937046|274.17305014075|793.17644904642|0.556|0.352|0.18274|54|19|0.0021314792899408|0.059120893491124|90.294998168945|2024-07-28|-0.27681|2002-07-21|0.24099|2020-04-12
2025-03-16 17:23:14|WEEKLY|02389|20300|/equities/national-health-investors-inc|R2000VALUE|-77.414884928682|14|3.6082151335549||0|0|-0.03216|75.1|0.27963|51|0.27963421307077|51|34.62|-0.01707|0.03059|0.0091949873712946|0.098243141284873|79.524118176449|382.91054113502|368.49853565596|0.66|0.36|0.1383|50|25|0.0016641169724771|0.05173434059633|91.120002746582|2020-03-01|-0.3524|2020-03-22|0.5383|2020-04-12
2025-03-16 17:23:15|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
2025-03-16 17:23:17|WEEKLY|02391|20761|/equities/john-wiley---sons-a|R2000VALUE|-46.641098908219|13|3.155446844837||0|0|0.00496|44.12|0.19903|41|0.19902651977985|41|35.55|0.01363|0.06965|0.10006774256633|0.20658035914884|1130.1455805852|2559.0562512184|3803.4482932261|0.565|0.323|0.15354|62|22|0.0024777075812274|0.05299577166065|71.75|2018-06-17|-0.2401|2008-10-12|0.31722|2008-11-30
2025-03-16 17:23:18|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
2025-03-16 17:23:19|WEEKLY|02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|-10.824784285733|32|1.6715947015115|0.1946|-1|1|0.19464|5.71|0.96328|156|-0.18929479562657|4|35.58|-0.02179|0.10285|-0.017062306132577|-0.024584643463439|26.618084904035|57.247409682314|53.969755003049|0.615|0.385|0.33502|26|12|0.0034424686192469|0.11124707112971|137.61000061035|2020-08-09|-0.36022|2007-11-11|1.02604|2024-05-05
2025-03-16 17:23:20|WEEKLY|02394|16322|/equities/international-ban|R2000VALUE|60.597984505513|66|4.0443634117365|0.2706|1|2|0.23746|63.16|-0.15475|52|-0.058148850731909|8|35.63|0.03297|0.08504|-0.018658505950095|-0.019467965245098|63.324571857322|75.382914543845|1619.487135973|0.439|0.293|0.16463|41|11|0.0029493053735256|0.060617214941022|76.910003662109|2024-12-01|-0.41324|2020-03-22|0.50416|2020-03-29
2025-03-16 17:23:21|WEEKLY|02395|16127|/equities/first-merchants-corp|R2000VALUE|36.253111562378|68|2.7456248531375|0.2365|1|1|0.2365|40.31|0.12811|38|-0.10887621517125|30|48.32|0.00421|0.05735|0.041876862663147|0.12779877889921|93.26534817418|287.77421087175|670.71547151656|0.757|0.459|0.20428|37|19|0.0019030296495957|0.060009369272237|50.650001525879|2021-03-14|-0.22786|2009-03-08|0.26198|2007-08-12
2025-03-16 17:23:23|WEEKLY|02396|15309|/equities/arkansas-best-corp|R2000VALUE|-101.4371522279|46|9.1440503865958|0.3613|-1|1|0.36134|73.35|0.24823|64|0.24823073872113|64|36.26|0.03026|0.13079|0.16866801781385|0.23678571105286|1159.2393283294|1029.8165848269|505.86205844222|0.609|0.391|0.31066|46|22|0.0032518096906013|0.096600665499124|153.60499572754|2024-04-14|-0.25331|2017-05-07|0.57536|2013-05-12
2025-03-16 17:23:24|WEEKLY|02397|17114|/equities/sandy-spring-banc|R2000VALUE|-36.079880486859|10|2.3449604547464|0.0588|-1|1|0.05882|29.12|0.21606|26|0.21605713501942|26|36.3|-0.00809|0.05229|0.035415745852263|0.13936623696962|94.347953657662|424.81343733698|582.40001678467|0.651|0.372|0.18451|43|21|0.0023270127388535|0.065769496815287|52.040000915527|2022-01-16|-0.33333|2009-03-08|0.4986|2009-03-15
2025-03-16 17:23:25|WEEKLY|02398|8154|/equities/washington-post-co.|R2000VALUE|825.86156946963|68|47.579638588364||0|0|0.46278|933.05|-0.0992|20|-0.099201937694384|20|35.03|0.04843|0.09186|0.1157719154129|0.20091878358022|1216.1292259737|1467.207663634|9501.5276658791|0.492|0.292|0.12091|65|20|0.0025106058020478|0.043609782423208|993.48999023438|2025-03-02|-0.26306|2020-03-22|0.21769|2008-11-02
2025-03-16 17:23:26|WEEKLY|02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|-33.199302985744|11|1.813974597733||0|0|-0.09043|30.75|-0.15041|14|-0.097789596002832|17|38.93|0.01624|0.04289|0.016355697084672|0.084902060418579|95.128655931422|166.8139781334|161.84210526316|0.714|0.321|0.1854|28|16|0.0013002454545455|0.058584709090909|39.597900390625|2021-03-14|-0.28579|2020-03-22|0.32222|2012-05-13
2025-03-16 17:23:27|WEEKLY|02400|41181|/equities/constellium-nv|R2000VALUE|-12.344773231191|38|1.1485168055828|0.3528|-1|1|0.35279|12.2|0.38496|78|0.38495569507707|78|48.25|0.07689|0.15044|0.21242287735453|0.23062815654493|219.36336141789|196.69770673775|82.321187992506|0.5|0.333|0.32666|12|6|0.0035103084415584|0.1091138961039|32.610000610352|2014-07-06|-0.41081|2015-08-09|1.17241|2015-11-08
2025-03-16 17:23:29|WEEKLY|02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|116.25574551557|51|6.1654745240349|0.1863|1|1|0.1863|127.29|0.14277|100|0.36306330583714|79|46.67|0.00717|0.04561|0.076837544771883|0.15800651193503|573.48008882542|1380.3208604349|7622.1559393174|0.714|0.449|0.14494|49|27|0.0024205990586222|0.052599332477535|146.30000305176|2022-01-09|-0.15658|1982-12-12|0.20253|1982-12-26
2025-03-16 17:23:30|WEEKLY|02402|20520|/equities/brandywine-realty-trust|R2000VALUE|-5.841137745495|4|0.42457925561909|0.066|-1|1|0.06598|4.53|-0.1002|20|-0.10019981273752|20|31.3|-0.05506|0.03551|-0.036046908480565|0.05959466248121|-12.092945280215|157.57760752304|15.29372073416|0.5|0.297|0.23012|64|25|0.0014502492522433|0.070308444666002|37.049999237061|2007-03-04|-0.42748|1990-09-23|0.77866|1994-02-06
2025-03-16 17:23:31|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
2025-03-16 17:23:32|WEEKLY|02404|17572|/equities/wesbanco|R2000VALUE|29.998801236551|67|2.3029508187136|0.0903|1|1|0.09028|31.76|-0.09003|21|-0.090027922297336|21|44.19|-0.06592|-0.00799|-0.019578482240843|0.023786248196786|34.941611780845|77.07770163673|291.10908041319|0.419|0.326|0.19537|43|13|0.0014219125127162|0.06024526449644|51.119998931885|2018-08-26|-0.21094|2009-03-08|0.31387|2008-02-03
2025-03-16 17:23:33|WEEKLY|02405|39145|/equities/trinity-industries|R2000VALUE|-36.277401647457|4|2.3416340223578||0|0|0.03408|29.19|0.16378|63|0.16378032370253|63|30.8|-0.00326|0.07721|0.03651142126427|0.094391385920888|97.442054714647|499.67650270187|1536.3158368602|0.592|0.408|0.22559|76|32|0.0027446373720137|0.073918357508532|39.830001831055|2025-01-26|-0.30909|1987-10-25|0.44595|2008-11-30
2025-03-16 17:23:35|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
2025-03-16 17:23:36|WEEKLY|02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|-30.35167465324|10|1.2887549830868||0|0|-0.06588|27.99|0.10233|57|0.10232690052881|57|48|-0.02616|-0.00318|-0.01861962258508|-0.013534697023451|85.812099300996|94.823417925369|157.6901395556|0.7|0.3|0.15458|10|5|0.0022720654396728|0.054535357873211|32.5|2020-02-23|-0.40017|2020-03-22|0.49024|2020-04-12
2025-03-16 17:23:37|WEEKLY|02408|39236|/equities/piedmont-offic-a|R2000VALUE|-9.0086437714399|13|0.62464790384971|0.1849|-1|1|0.18493|7.14|0.2964|53|0.29640241788101|53|35.23|-0.01722|0.01277|0.088439993537364|0.038022167125376|215.77184252625|123.79991603476|45.769228794166|0.5|0.318|0.14216|22|10|-0.00018038119440915|0.053504383735705|24.780000686646|2020-02-09|-0.23365|2020-03-22|0.28194|2020-11-15
2025-03-16 17:23:38|WEEKLY|02409|16080|/equities/first-financial-bancorp|R2000VALUE|24.735941210304|67|1.6150458052571|0.0971|1|1|0.09713|24.85|-0.05398|38|-0.067652999443209|31|52.36|0.03821|0.08106|0.022368562823343|0.086607651283321|52.496343713813|133.83036110279|1280.9278169339|0.615|0.41|0.21218|39|20|0.0020835294117647|0.059354326375712|33.700000762939|2018-06-17|-0.26398|2009-03-08|0.41276|2009-09-27
2025-03-16 17:23:39|WEEKLY|02410|21172|/equities/moog-inc-a|R2000VALUE|-206.19484693012|7|13.082952064877|0.026|-1|1|0.02598|176.94|1.08949|116|1.0894869859768|116|35.32|0.01121|0.08319|0.12040946693088|0.20199586637423|664.38310976102|1877.9706957447|8847.0001220704|0.576|0.409|0.21656|66|29|0.0033688361146769|0.070081720154044|227.91900634766|2024-11-17|-0.313|2020-03-15|0.29044|2000-04-09
2025-03-16 17:23:42|WEEKLY|02411|17372|/equities/towne-bank|R2000VALUE|31.199754029256|70|2.0949757136097||0|0|0.26576|34.53|0.00073|35|-0.13993114212332|20|43.93|-0.00798|0.05817|0.12772797698701|0.19822751927048|337.24360022117|363.10617674474|523.18180724609|0.517|0.345|0.19407|29|13|0.002142948622487|0.062127751303053|38.279998779297|2024-12-08|-0.17667|2009-02-22|0.26552|2008-07-27
2025-03-16 17:23:43|WEEKLY|02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|50.298599428957|33|4.2663323966689||0|0|0.02741|53.6|-0.19382|13|-0.00032843219996348|19|46.04|0.10216|0.19671|0.16169167071623|0.39973996929896|178.39372839695|832.42926037751|3045.454475259|0.68|0.4|0.23964|25|12|0.0043490278951817|0.081748562975486|65.430000305176|2025-02-23|-0.25523|2008-10-12|0.41304|2008-11-30
2025-03-16 17:23:44|WEEKLY|02413|17118|/equities/spirit-airlines|R2000VALUE|-1.395420340169|61|0.31014011219758||0|0|0.92843|0.465|-0.56238|5|-0.56237599849952|5|30|-0.03278|0.06352|-0.16333996657921|-0.17102926952126|10.764747697349|14.435572029951|4.05052284075|0.5|0.409|0.28769|22|8|0.0042015|0.11197572222222|85.349998474121|2014-12-14|-0.86111|2024-11-24|3.26667|2024-12-01
2025-03-16 17:23:45|WEEKLY|02414|17186|/equities/skywest|R2000VALUE|-112.69843952038|4|9.5711463033433|0.0964|-1|1|0.09643|87.33|3.52048|99|3.520480016129|99|35.96|0.04922|0.1858|0.22909031805873|0.44689417963852|929.45006175546|6404.4209361333|5229.3415613919|0.554|0.339|0.30977|56|25|0.00448096678235|0.095888686167575|135.5699005127|2025-02-02|-0.64455|2001-09-23|0.48622|2001-09-30
2025-03-16 17:23:47|WEEKLY|02415|24283|/equities/washington-real-estate-invest|R2000VALUE|14.441051868462|3|0.90618436698223||0|0|-0.00805|17.25|-0.02242|32|-0.022421434465045|32|32.08|-0.03197|0.00694|-0.024912075589432|0.011166973355855|23.828336451067|112.33089274879|596.88579148242|0.603|0.356|0.13585|73|33|0.0013448250853242|0.047604151023891|43.439998626709|2006-10-29|-0.19022|2009-02-22|0.27038|2020-11-15
2025-03-16 17:23:49|WEEKLY|02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|8.5653868288249|5|0.47664898125975|-0.0119|1|1|-0.01188|9.98|-0.00498|41|-0.12371753613312|20|34.91|-0.05108|-0.02499|-0.042159700524911|-0.068784574174757|43.290725060841|59.323136427364|53.000528851155|0.696|0.304|0.15289|23|15|0.00044389095415118|0.049158190830236|19.915000915527|2017-04-30|-0.40763|2020-03-22|0.74576|2020-04-12
2025-03-16 17:23:50|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
2025-03-16 17:23:51|WEEKLY|02418|977731|/equities/gms-inc|R2000VALUE|-90.134712193812|11|6.008303315906|0.1382|-1|1|0.13823|72.32|-0.12006|19|-0.12005876321574|19|32.07|0.03613|0.10878|0.013095457571923|0.046598997410273|99.975004358236|121.27558792539|321.42222086589|0.643|0.357|0.25054|14|8|0.0045163180827887|0.08363991285403|105.54000091553|2024-12-01|-0.30916|2020-03-15|0.3228|2020-03-29
2025-03-16 17:23:52|WEEKLY|02419|17078|/equities/retail-opportunit|R2000VALUE|16.749489550836|62|0.24683674009406||0|0|0.23867|17.49|-0.16464|8|-0.16464235024481|8|44.26|-0.00271|0.02659|0.017607112204692|0.050312180878405|108.65184345372|125.47946599133|191.56626015211|0.526|0.316|0.12762|19|8|0.0015307871396896|0.045135875831486|23.049999237061|2016-07-31|-0.42573|2020-03-22|0.37061|2020-06-07
2025-03-16 17:23:53|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
2025-03-16 17:23:55|WEEKLY|02421|16306|/equities/heartland-financial|R2000VALUE|55.926795070926|61|4.2589655898804|0.8467|1|1|0.84666|64.67|-0.12406|26|0.11091367417878|75|42.19|-0.02416|0.03117|-0.0049441617591506|0.03411357593285|61.045753004351|107.25801830372|588.97997144883|0.645|0.355|0.19215|31|15|0.0023500657894737|0.063486535087719|70.269996643066|2024-12-01|-0.21789|2009-03-08|0.26614|2009-03-15
2025-03-16 17:23:56|WEEKLY|02422|8143|/equities/genworth-finl|R2000VALUE|-7.7602389726858|10|0.41841303222115||0|0|-0.01067|6.63|0.0496|57|0.049599990844726|57|48.91|0.12527|0.22099|0.18277880635267|0.24585814358443|326.04057820248|302.01688595843|34.000000586876|0.591|0.409|0.3353|22|9|0.0031138894009217|0.10147523502304|37.159999847412|2007-02-25|-0.53947|2008-10-12|1.16393|2009-05-10
2025-03-16 17:23:57|WEEKLY|02423|278|/equities/office-depot|R2000VALUE|-24.29225871994|45|2.9576776445921||0|0|0.63518|14.87|-0.18522|21|-0.18521995631992|21|31.25|0.02946|0.14152|0.11863703549165|0.22543462934383|69.278376570539|467.06642540767|110.475481749|0.617|0.4|0.28918|60|28|0.0030384106305367|0.097972636789995|465.20001220703|2006-05-14|-0.41034|2008-10-26|1.10526|2008-11-02
2025-03-16 17:23:58|WEEKLY|02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|-15.256692672912|3|0.80223092275965|0.0632|-1|1|0.06324|12.59|-0.02076|52|-0.020763526643084|52|37.5|-0.05218|0.03108|-0.071531616658603|-0.015094264881469|44.166890397152|88.031334359414|60.821254534099|0.714|0.5|0.17059|14|4|0.00066884250474383|0.071187722960152|25.89999961853|2018-06-10|-0.27722|2020-03-22|0.37111|2020-06-07
2025-03-16 17:23:59|WEEKLY|02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|-115.73775630491|10|6.4679100634031|-0.0076|-1|1|-0.00759|96.95|0.66499|111|0.66499393833458|111|50.75|0.11693|0.16756|0.20379421594225|0.30853521889772|385.77564852514|399.36354600448|503.89811903105|0.75|0.5|0.24784|12|9|0.0041129935275081|0.070581488673139|119.12999725342|2024-09-22|-0.38448|2020-03-22|0.45565|2020-04-12
2025-03-16 17:24:01|WEEKLY|02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|-3.0306945449451|23|0.29169819773369||0|0|0.29316|2.17|-0.35368|23|-0.35368422458046|23|37.5|-0.13057|-0.04173|0.0078784534781946|-0.2518639163075|83.904933138739|54.93461472|21.635096052501|0.5|0.333|0.26871|6|2|-0.0035191902834008|0.10015740890688|14.579999923706|2021-05-30|-0.42623|2023-10-15|0.24898|2023-10-22
2025-03-16 17:24:02|WEEKLY|02427|945068|/equities/urban-edge-properties|R2000VALUE|-22.288197699834|10|1.0918989789647||0|0|0.06107|18.45|-0.19834|5|-0.1078914377564|15|43.5|0.03959|0.06111|0.0091409227657259|-0.03664113808986|98.049920560153|84.621594985826|79.628833414706|0.75|0.333|0.17669|12|8|0.00080039548022599|0.061135875706215|29.260000228882|2016-07-10|-0.41649|2020-03-22|0.33406|2020-11-15
2025-03-16 17:24:03|WEEKLY|02428|17071|/equities/renasant-corp|R2000VALUE|31.724491753575|67|2.1486691346791|0.1534|1|2|0.10198|34.47|-0.0814|30|-0.081398687368005|30|39.27|-0.01112|0.03259|-0.0086081714214805|-0.0071134703662247|50.448171455603|60.431163675598|712.19008541296|0.512|0.366|0.18617|41|17|0.0021604355608592|0.059909027446301|49.779998779297|2018-06-10|-0.21634|2009-03-08|0.39218|2009-03-15
2025-03-16 17:24:04|WEEKLY|02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|12.118741329327|5|0.6551275325372|0.0527|1|2|0.01183|13.68|-0.13702|52|-0.13701744242164|52|31.92|-0.01261|0.02201|-0.035036565191438|-0.054412730800547|70.137917014863|66.042327967568|23.162101252174|0.36|0.28|0.13858|25|7|-0.00031526184538653|0.052494613466334|85.454002380371|2013-03-24|-0.47619|2020-04-05|1.02893|2020-04-12
2025-03-16 17:24:04|WEEKLY|02430|20143|/equities/mfa-financial-inc|R2000VALUE|-11.63379615108|18|0.57854676972505||0|0|0.01269|10.89|0.03779|50|0.03778600638858|50|53.35|0.0402|0.08861|0.027121614783598|0.053374283033515|118.10493170665|137.72095831547|30.041380257442|0.423|0.308|0.15828|26|9|0.00047522792022792|0.0615650997151|44.279998779297|2008-02-10|-0.48333|2020-03-29|0.81651|2020-04-12
2025-03-16 17:24:06|WEEKLY|02431|39312|/equities/realogy-holdings|R2000VALUE|-4.8516596683231|12|0.52168752591933||0|0|0.00898|3.31|-0.38828|15|-0.38827840827216|15|39.81|0.03076|0.09329|0.00031171438499648|-0.027476605561654|70.049634901451|61.641932926628|9.8511907532642|0.563|0.313|0.342|16|8|-0.00028483024691358|0.1016724845679|55.279998779297|2013-05-26|-0.49546|2020-03-22|0.51271|2020-04-12
2025-03-16 17:24:07|WEEKLY|02432|1171969|/equities/coursera|R2000VALUE|5.9972356808904|34|0.89561261558016||0|0|-0.34981|6.97|0.34951|22|0.13230198155742|30|34.6|0.09441|0.14927|0.06660425839921|-0.074850876818738|109.7140024214|81.29914|15.224989025871|0.6|0.4|0.32802|5|2|-0.0062481553398058|0.11114262135922|62.533401489258|2021-04-11|-0.19716|2024-05-05|0.49304|2024-07-28
2025-03-16 17:24:08|WEEKLY|02433|20755|/equities/gray-television-inc|R2000VALUE|-5.0310944169019|56|0.60006191303649||0|0|0.29316|4.34|-0.40095|9|-0.40095238458543|9|29.79|-0.05546|0.05127|-0.019963977320478|0.058120050989233|-8.0612946054926|151.08339550202|34.943640305378|0.688|0.396|0.29887|48|22|0.0032731111111111|0.10257540740741|25.309900283813|2019-04-14|-0.70769|2008-11-16|1.15447|2009-09-20
2025-03-16 17:24:09|WEEKLY|02434|17386|/equities/trustmark-corp|R2000VALUE|32.369735717718|67|2.2931220040028|0.3806|1|2|0.31801|34.11|-0.12236|25|-0.12235509648692|25|47.94|-0.02628|0.04563|0.10155254219174|0.18531083988181|165.22947483312|342.93213227947|3480.6122394365|0.532|0.362|0.19738|47|19|0.002321198792583|0.061872173350582|40.729999542236|2024-12-01|-0.20341|2008-09-28|0.30004|2008-09-21
2025-03-16 17:24:10|WEEKLY|02435|102910|/equities/caretrust-inc|R2000VALUE|-29.598466850979|13|1.4665860879113||0|0|-0.03874|28.42|0.15465|39|0.15465014291618|39|45.92|0.06589|0.12454|0.10022039853187|0.15524732705268|158.88845214788|192.57105545804|160.11267648616|0.5|0.417|0.17606|12|3|0.0020784014209591|0.060498330373002|33.150001525879|2024-11-03|-0.35721|2020-03-15|0.44095|2020-04-12
2025-03-16 17:24:13|WEEKLY|02436|20909|/equities/barnes-group-inc|R2000VALUE|45.038850738193|58|0.80038326528826|0.5622|1|2|0.4819|47.48|0.15216|40|0.012865170854159|19|28.86|-0.00484|0.05681|0.041425440479676|0.074749380727939|280.56596078887|552.6600168877|1791.6980314543|0.595|0.418|0.16995|79|27|0.0022636842105263|0.055420209670518|72.870002746582|2017-10-22|-0.38202|2023-10-29|0.36633|2008-11-30
2025-03-16 17:24:14|WEEKLY|02437|32324|/equities/world-fuel-services|R2000VALUE|-31.776483541171|21|1.7721521333141|-0.0591|-1|1|-0.05909|27.96|0.1023|36|0.10229639989749|36|35.55|0.04613|0.1167|0.037756941008087|0.15370833538931|70.105010976401|608.00415438041|7766.666103734|0.571|0.321|0.24979|56|25|0.0040037941322725|0.076613908503232|58.5|2015-04-05|-0.39726|1992-06-28|0.72222|1986-10-19
2025-03-16 17:24:16|WEEKLY|02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|7.9837381097225|55|1.2107922649425|-0.0875|1|1|-0.08745|9.6|-0.30279|8|-0.30279172620304|8|20.8|0.05105|0.12911|0.21218133901726|0.20502412730726|236.31007351654|155.35436983184|96.000003814697|0.533|0.4|0.17823|15|7|0.0024519945355191|0.094739180327869|41.578998565674|2021-02-07|-0.27895|2023-03-05|0.40454|2024-03-03
2025-03-16 17:24:16|WEEKLY|02439|16951|/equities/portfolio-recover|R2000VALUE|18.6046548312|66|2.0046561917112|-0.0706|1|2|-0.16418|19.6|-0.06534|14|-0.065337259644409|14|33.33|-0.01238|0.03913|0.050421626126068|0.14938395323655|113.12688910959|288.00435609615|380.58252463142|0.758|0.394|0.24895|33|21|0.0029580515021459|0.081033553648069|65|2014-11-09|-0.47378|2023-05-14|0.38861|2020-04-12
2025-03-16 17:24:17|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
2025-03-16 17:24:19|WEEKLY|02441|955546|/equities/edgewell-personal-care|R2000VALUE|-34.875674659815|24|2.144857420252||0|0|0.11748|30.35|-0.14834|20|-0.14834080039677|20|27.8|-0.08202|-0.02229|-0.043776780902129|-0.014641965385251|19.61366499732|52.612583853945|176.55613402303|0.565|0.391|0.19802|46|20|0.0014746466973886|0.061761321044547|107.48999786377|2015-05-10|-0.21586|2008-10-12|0.30312|2008-11-30
2025-03-16 17:24:20|WEEKLY|02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|30.520307019809|85|2.8939133009881|2.3835|1|2|1.35849|35|0.01063|18|0.010631886836704|18|36.81|0.0398|0.12525|0.10173357972106|0.15400543830111|429.13158772032|769.53823191522|2287.581742123|0.525|0.407|0.17889|59|17|0.0027149911347518|0.064209410460993|67.769996643066|2007-07-22|-0.32522|2008-10-12|0.84807|2023-08-06
2025-03-16 17:24:21|WEEKLY|02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|-9.5573428203372|1|0.48911430205597||1|0|0|7.89|-0.15283|14|-0.15283044068073|14|43.04|0.00682|0.05359|0.011268351898874|0.010427794992226|83.736754071726|93.772400206034|71.338151601617|0.708|0.458|0.24|24|12|0.0014063407550823|0.079067328170378|21.340000152588|2007-07-08|-0.36339|2008-10-12|0.37158|2008-11-02
2025-03-16 17:24:23|WEEKLY|02444|16759|/equities/netscout-systems|R2000VALUE|19.902902969432|8|1.5410682423623||0|0|-0.09594|20.73|0.2762|106|0.10268015349609|144|40.24|-0.16123|-0.01259|-0.016119078565661|0.068656465107149|-1.4247670695027|129.55473639971|149.35158048499|0.455|0.303|0.37004|33|10|0.0035679026217229|0.10328160299625|48.130001068115|2014-09-14|-0.44804|2001-06-17|0.79097|1999-09-05
2025-03-16 17:24:24|WEEKLY|02445|20213|/equities/provident-financial-services-inc|R2000VALUE|-20.367392101908|2|1.2291305989107|0.0029|-1|1|0.00291|17.15|0.04959|33|0.049594749529122|33|32.08|-0.08335|-0.03171|-0.040461602560536|-0.014152953654729|35.002642262979|72.704710558621|109.58466477037|0.583|0.389|0.16973|36|12|0.00098679930795848|0.058433252595156|28.909433364868|2018-06-10|-0.29432|2020-03-22|0.279|2020-03-29
2025-03-16 17:24:26|WEEKLY|02446|20424|/equities/american-assets-trust-inc|R2000VALUE|-25.014997557358|10|1.4799992493642||0|0|0.14559|20.13|0.0953|57|0.095304473047284|57|40.56|0.03022|0.06538|-0.016199220827475|0.0027230156452928|84.316914168955|98.468442892829|94.462692000243|0.444|0.278|0.15281|18|7|0.00077491204330176|0.052527361299053|49.259998321533|2019-11-03|-0.33294|2020-03-22|0.37756|2020-04-12
2025-03-16 17:24:27|WEEKLY|02447|24323|/equities/treehouse-foods-inc|R2000VALUE|-39.319591526685|18|3.1265306487674||0|0|0.13237|28.12|0.07317|54|-0.2567014793174|9|26.66|-0.08126|-0.02652|-0.062859793537026|-0.073987222310866|19.379375264174|31.614671753773|92.774666231288|0.553|0.368|0.19348|38|14|0.00096057281553398|0.062586339805825|104.5299987793|2016-07-17|-0.38308|2017-11-05|0.27079|2022-05-15
2025-03-16 17:24:30|WEEKLY|02448|24410|/equities/park-national-corp|R2000VALUE|154.8749357918|70|9.8213803739496|0.3672|1|1|0.36718|156.2|-0.11293|24|-0.11293209560555|24|35.2|-0.04177|0.00908|-0.0076429578112452|0.046455056394422|33.674689717852|111.31404558172|1068.3994402936|0.612|0.347|0.16627|49|22|0.0020553065774805|0.05066850613155|207.99000549316|2024-12-01|-0.14007|2008-10-26|0.32238|2008-07-20
2025-03-16 17:24:32|WEEKLY|02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|-7.8392305933535|45|0.77459881179631||0|0|0.08989|7.29|-0.32746|10|-0.32745589156138|10|44.25|0.11704|0.1713|0.22536760023997|0.34616449674519|383.81327793855|344.07086360503|53.602939392456|0.6|0.35|0.23684|20|11|0.0011126372443488|0.074927728740581|52.840000152588|2016-07-31|-0.48902|2008-10-26|0.45703|2008-11-02
2025-03-16 17:24:32|WEEKLY|02450|17396|/equities/tessera-tech|R2000VALUE|12.599890454897|29|1.3033794230641||0|0|0.08492|13.67|-0.10531|18|-0.10531054117457|18|29.32|-0.09829|0.02883|-0.0065029216108283|0.067324756595993|10.160933525386|132.50997659949|76.884136942477|0.568|0.378|0.26943|37|16|0.003156046720575|0.087594923629829|45.950000762939|2017-01-08|-0.75873|2017-08-06|1.50267|2022-10-09
2025-03-16 17:24:34|WEEKLY|02451|17121|/equities/seacoast-banking|R2000VALUE|24.616458378756|35|1.9849503770311|-0.0351|1|2|-0.05636|25.95|-0.23098|5|-0.10257214442031|27|38.33|-0.00704|0.04846|0.03286319716501|0.11743030837096|75.655989433764|402.37647520533|247.5908872738|0.6|0.382|0.19248|55|27|0.001838431372549|0.067462432306256|159.80000305176|2006-09-03|-0.43928|2009-03-08|0.70507|2009-03-15
2025-03-16 17:24:35|WEEKLY|02452|16325|/equities/icf-international|R2000VALUE|-115.85397702277|18|11.045193045797||0|0|0.3742|85.86|-0.19763|4|0.12266227368776|56|36.38|-0.01477|0.02334|-0.022219818055395|0.056840729484984|51.761110716276|153.65599669782|678.73520315827|0.731|0.385|0.20977|26|18|0.0030303011422638|0.069607258566978|179.66999816895|2024-11-10|-0.20827|2025-03-02|0.24795|2006-10-22
2025-03-16 17:24:36|WEEKLY|02453|20939|/equities/enpro-industries|R2000VALUE|167.9689439242|66|12.540532260269|0.2749|1|2|0.16718|175.66|-0.29129|8|-0.020011748484914|19|34.09|0.05447|0.17795|0.14925132202682|0.32932064652956|144.47418747295|927.83177922837|2078.8166583093|0.697|0.455|0.21172|33|15|0.0041969243697479|0.07386581512605|214.58000183105|2025-02-23|-0.33779|2020-03-22|0.44444|2003-04-27
2025-03-16 17:24:37|WEEKLY|02454|20727|/equities/acadia-realty-trust|R2000VALUE|-25.458795250652|10|1.2445982897273||0|0|0.02957|21.33|0.41078|77|0.41078303272597|77|58.93|0.09926|0.15914|0.15811810757404|0.16953964310859|282.30274719305|250.39237408633|110.34661152558|0.393|0.321|0.16285|28|8|0.00098529234478602|0.055086522001206|37.830001831055|2016-07-31|-0.23851|2020-04-05|0.42389|2020-11-15
2025-03-16 17:24:38|WEEKLY|02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|-39.510665737467|14|2.5885552839693||0|0|0.08583|31.42|-0.15136|17|-0.15135805106457|17|30.5|-0.15753|-0.02589|-0.25976870153537|-0.25976870153537|37.97357968535|37.97357968535|35.498812922786|0.375|0.375|0.22432|8|2|-0.0014495719844358|0.090517081712062|121.41999816895|2021-03-14|-0.47457|2023-04-23|0.26654|2021-08-29
2025-03-16 17:24:40|WEEKLY|02456|101870|/equities/knowles-cor|R2000VALUE|-19.841317215757|3|1.2323951361167||0|0|0.03436|16.02|0.03429|69|0.034289227286024|69|36|-0.05306|0.01951|-0.10256541376402|-0.075806497138514|38.946688910542|64.458699909374|55.83827173076|0.5|0.313|0.2286|16|5|0.00042461937716263|0.07229839100346|33.819999694824|2014-08-31|-0.22516|2016-02-14|0.2329|2023-11-05
2025-03-16 17:24:41|WEEKLY|02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|-8.2549474651838|19|0.67776782213536||0|0|0.11671|6.66|-0.06249|26|-0.062487197262549|26|40.75|-0.02497|0.03131|-0.065117171936404|-0.10503242350709|54.472005131072|50.043848217854|17.526315387927|0.667|0.5|0.25971|12|4|-0.0014622287968442|0.08547875739645|83.5|2015-07-05|-0.29475|2020-03-15|0.26579|2015-07-05
2025-03-16 17:24:42|WEEKLY|02458|21222|/equities/cbiz-inc|R2000VALUE|-84.697971939898|2|5.1176569063983||0|0|0.04405|69.45|-0.06632|17|-0.066315334720698|17|45.82|0.0414|0.17897|-0.088737834153497|0.0042867131234022|9.7079845305809|86.686795538273|4925.5318150579|0.529|0.294|0.30624|34|12|0.0053590442591405|0.089413444515715|90.129997253418|2025-03-02|-0.35159|2000-02-06|2.41126|1996-05-26
2025-03-16 17:24:43|WEEKLY|02459|24295|/equities/worthington-industries-inc|R2000VALUE|-48.804815547311|40|2.8980853537356|0.2039|-1|1|0.2039|40.8|0.12489|28|0.12489022070233|28|30.33|-0.04846|0.02079|0.010148897994737|0.039522032737676|50.389762455815|131.25521972672|1821.4285296141|0.605|0.382|0.20927|76|29|0.0025189078498294|0.069127730375427|69.959999084473|2024-03-24|-0.42238|2018-12-23|0.32747|2010-01-10
2025-03-16 17:24:44|WEEKLY|02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|33.802786714621|67|2.2086812723597|0.2141|1|1|0.2141|37.88|-0.1317|19|-0.22837839899836|4|25.13|-0.11625|-0.01074|-0.19811171605719|-0.22024933726822|40.803716717378|46.992648528594|153.05050936612|0.267|0.2|0.21229|15|4|0.0022649887133183|0.064588939051919|53.625|2018-08-19|-0.30577|2020-03-22|0.20113|2020-04-12
2025-03-16 17:24:45|WEEKLY|02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|-4.6715628663852|20|0.36718760464436|-0.0175|-1|1|-0.01749|3.49|-0.09414|47|-0.094136805568889|47|44.38|-0.01824|0.03813|-0.18187678024549|-0.07784901793986|26.95428838045|75.789301193651|14.946466606083|0.625|0.375|0.33018|8|4|-0.0024876470588235|0.089272326203209|28.659999847412|2021-11-07|-0.2845|2022-07-17|0.55978|2023-06-18
2025-03-16 17:24:46|WEEKLY|02462|13839|/equities/devry-inc|R2000VALUE|85.177481490085|46|8.6757920040365|0.7383|1|2|0.61984|97.32|0.12662|26|0.1266214368173|26|32.36|-0.0217|0.05826|-0.012051148142876|0.10440999445659|12.457062881952|275.21083121451|7977.0489682436|0.604|0.321|0.24069|53|22|0.0040988693181818|0.076285488636364|112.43499755859|2025-02-02|-0.29017|2012-07-29|0.47024|2007-10-28
2025-03-16 17:24:47|WEEKLY|02463|15520|/equities/banner-corp|R2000VALUE|61.930780105889|35|4.2665656558808|0.2102|1|2|0.10058|64.01|-0.30726|23|-0.10770154163957|9|45.3|0.02463|0.11749|-0.029815297009619|-0.087885561687746|34.685340573466|30.563351847854|87.207085566152|0.485|0.273|0.24626|33|13|0.0017504316546763|0.076414414650098|326.9700012207|2006-11-26|-0.3662|2009-02-01|0.43909|2010-04-11
2025-03-16 17:24:48|WEEKLY|02464|21236|/equities/sjw-corp|R2000VALUE|44.701396592362|2|3.2497178289945|-0.0249|1|1|-0.02488|54.09|-0.17529|21|-0.17529157805449|21|30.36|-0.01048|0.03879|0.060188722483459|0.094676721244025|382.57888481504|892.20045171555|3756.2498613364|0.519|0.429|0.11059|77|19|0.0021695938435229|0.04372725096195|83.879997253418|2023-01-01|-0.19691|2001-02-25|0.20413|2007-08-12
2025-03-16 17:24:49|WEEKLY|02465|8046|/equities/stewart-information-services-corp|R2000VALUE|-76.025344616408|10|4.1824187835577||0|0|-0.19327|71.62|0.2324|57|0.23239633214598|57|33.36|0.00182|0.07072|0.040852171035249|0.10991885407712|40.707823628387|167.32586316861|2203.6923922025|0.614|0.371|0.21932|70|32|0.0027971715017065|0.065805994027304|81|2022-01-09|-0.35874|2008-10-12|0.55792|2008-11-30
2025-03-16 17:24:52|WEEKLY|02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|-19.673389700491|10|0.82340881604713||0|0|-0.02523|17.47|-0.05678|24|-0.056777227075539|24|32.75|-0.05714|-0.01092|0.0015560576721507|-0.0070337591300984|84.425507017652|81.540702642575|105.68662182494|0.6|0.45|0.16464|20|8|0.0012292469879518|0.059121174698795|30.353958129883|2017-10-08|-0.34226|2020-03-22|0.38122|2020-03-29
2025-03-16 17:24:53|WEEKLY|02467|15554|/equities/bgc-partners|R2000VALUE|8.4687354161902|120|0.7358102959072|0.9621|1|1|0.96214|8.81|-0.23617|7|-0.23617209476704|7|34.2|-0.04622|0.0406|-0.081543241209945|-0.06720553931038|11.191482511556|27.596694513631|20.050069856537|0.543|0.4|0.30151|35|13|0.0015567933130699|0.10143563829787|89.879997253418|2000-03-19|-0.36937|2000-04-16|0.47695|2000-12-10
2025-03-16 17:24:54|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
2025-03-16 17:24:55|WEEKLY|02469|20324|/equities/hospitality-properites-trust|R2000VALUE|-3.7079981298101|97|0.35664938989122|0.6998|-1|1|0.69982|2.46|0.02694|28|0.026942315192587|28|30.15|-0.04725|-0.00306|-0.034539340408881|-0.05573626920533|15.361575990772|27.444803765747|10.548885378815|0.646|0.396|0.17357|48|26|0.00015138690861957|0.063709014906027|48.630001068115|2007-02-11|-0.47495|2020-03-15|0.66963|2020-06-07
2025-03-16 17:24:56|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
2025-03-16 17:24:58|WEEKLY|02471|945634|/equities/easterly-government-properties|R2000VALUE|-12.489550514349|18|0.69835571965454|0.1235|-1|1|0.12355|10.57|-0.08636|18|-0.086363591372802|18|51|-0.02261|0.01961|0.010145098870019|0.030355980263314|88.6675153403|105.70188772357|68.193546418221|0.7|0.4|0.15325|10|6|-0.00027696394686907|0.046533965844402|29.694999694824|2020-04-12|-0.11492|2020-05-17|0.16073|2020-04-12
2025-03-16 17:24:59|WEEKLY|02472|15985|/equities/eagle-bancorp|R2000VALUE|-26.927156010429|4|1.9965520034764|0.0668|-1|1|0.06675|21.25|0.00752|30|0.0075221271426757|30|38.17|0.01416|0.13049|0.034332784336799|0.11273310579395|106.30560234936|403.78151358236|1319.8757646702|0.571|0.405|0.20043|42|13|0.0033877521793275|0.063643792029888|69.800003051758|2017-12-03|-0.67226|1998-08-16|0.43486|1993-08-15
2025-03-16 17:25:00|WEEKLY|02473|20492|/equities/granite-construction-inc|R2000VALUE|-90.529545255981|4|6.1073482660726||0|0|0.09915|74.05|0.9688|68|0.96880357448301|68|31.34|-0.06037|0.01104|0.019989561742554|0.082066841354072|60.356244354793|268.91261572612|1389.3058932779|0.534|0.379|0.24099|58|19|0.0030608401976936|0.077636952224053|105.19999694824|2024-12-08|-0.30063|2019-08-04|0.51401|2008-11-02
2025-03-16 17:25:01|WEEKLY|02474|20496|/equities/kar-auction-services-inc|R2000VALUE|17.87498930269|52|1.3976920998052|0.2799|1|2|0.22571|20.69|-0.30448|79|-0.22671298419474|29|32.39|-0.06378|-0.00721|-0.053885428839845|0.026548405965289|30.402323475022|106.42834371166|454.72526740083|0.696|0.391|0.18974|23|9|0.0031326507537688|0.063361042713568|28.610000610352|2019-09-15|-0.31286|2020-03-22|0.46632|2020-04-12
2025-03-16 17:25:02|WEEKLY|02475|995930|/equities/laureate-education-inc|R2000VALUE|17.142165457231|225|1.1691886342859|1.7867|1|1|1.78672|18.89|-0.01937|113|-0.019374098258018|113|39.8|-0.05867|0.06209|-0.023921009942483|-0.051321930350135|92.673322428411|89.89729399|253.14901017416|0.6|0.4|0.24608|5|3|0.0036353191489362|0.07549061465721|21.729999542236|2025-02-23|-0.39394|2020-03-22|0.18074|2020-02-02
2025-03-16 17:25:04|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
2025-03-16 17:25:06|WEEKLY|02477|16096|/equities/first-interstate|R2000VALUE|-33.993021419973|2|1.9443402062954|0.0031|-1|1|0.00311|28.85|-0.00676|64|-0.0067607593518053|64|39|-0.01214|0.03231|-0.018965494546433|0.018002963608011|56.727417086094|86.104989908355|174.3202520328|0.6|0.35|0.17302|20|11|0.001490371318822|0.059119897567221|51.240001678467|2021-03-21|-0.13248|2020-05-17|0.18287|2020-04-12
2025-03-16 17:25:07|WEEKLY|02478|15982|/equities/enterprise-financial|R2000VALUE|50.708626978667|66|3.5021995893662|0.3291|1|2|0.27437|55.83|0.06309|39|-0.03706760710159|31|50.87|0.05313|0.10168|0.044749625308533|0.12289765754252|123.09509740102|253.43930496864|446.64001464844|0.696|0.391|0.1919|23|13|0.002311012145749|0.06840367611336|63.130001068115|2024-12-01|-0.26509|2008-10-12|0.26621|2008-11-02
2025-03-16 17:25:07|WEEKLY|02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|-8.8206027846577|7|1.2162627545279||0|0|0.03758|5.25|-0.48827|11|-0.4882739210329|11|33.3|-0.04007|0.09999|-0.020745980889561|0.020160530180052|7.1820804036795|19.844252117791|26.582278481013|0.625|0.45|0.32336|40|18|0.0027846786248131|0.11002590433483|89.620002746582|2000-03-12|-0.48641|2000-04-16|0.875|2001-07-01
2025-03-16 17:25:10|WEEKLY|02480|15523|/equities/bbcn-bancorp|R2000VALUE|-12.471873859199|4|0.70937461973284||0|0|0.03761|10.49|-0.08734|31|-0.087339680241903|31|39.11|0.10331|0.15943|0.099822299027252|0.17339250321875|256.2288862818|443.75471303053|1639.0625008731|0.711|0.474|0.22855|38|22|0.0034457891202149|0.073213888515782|22.989999771118|2017-01-29|-0.3831|2009-02-15|0.44415|2008-11-30
2025-03-16 17:25:12|WEEKLY|02481|16783|/equities/new-york-mortgage|R2000VALUE|5.3960864318256|3|0.49942405900824||0|0|-0.02568|6.83|-0.02293|90|-0.022927709469431|90|51.38|0.02216|0.09974|-0.067289494724689|-0.0071842583851791|80.066489685|98.54337192|1.9014475756113|0.143|0.095|0.18284|21|3|-0.0013065032377428|0.079456817761332|453.60000610352|2005-01-02|-0.48578|2020-03-22|1.07407|2020-04-12
2025-03-16 17:25:13|WEEKLY|02482|17270|/equities/strayer-education|R2000VALUE|-100.37479953682|3|6.4066002525075||0|0|0.00782|79.9|-0.21342|2|-0.21342058078041|2|33.89|-0.05958|0.03919|0.03542577978313|0.094082345048047|73.269752127295|254.32294954272|1120.6171142137|0.614|0.432|0.26058|44|20|0.0033470127260549|0.078693027461487|262.44000244141|2010-04-25|-0.27174|2020-03-22|0.37122|2014-02-23
2025-03-16 17:25:14|WEEKLY|02483|1166007|/equities/american-well-corp|R2000VALUE|7.601352939721|8|1.5163405878931|-0.2764|1|1|-0.27636|7.96|0.80565|108|-0.45048545170756|20|75.67|0.37715|0.38071|0.1775841266502|-0.45048545170756|99.22227315|54.951|1.7289313952373|0.667|0.333|0.51891|3|3|-0.011570256410256|0.16358170940171|875|2021-01-31|-0.23902|2023-08-13|0.32271|2025-01-19
2025-03-16 17:25:14|WEEKLY|02484|16776|/equities/northwest-bancsha|R2000VALUE|-13.998389998415|2|0.6811300249031||0|0|-0.00164|12.18|0.00411|64|0.0041144187982549|64|41.55|0.00601|0.0536|0.098648337262469|0.1652057088945|284.60432187983|348.58050706363|720.71005282734|0.447|0.289|0.1612|38|13|0.002017082278481|0.058053303797468|19.10000038147|2016-12-11|-0.17925|2020-03-15|0.25586|2002-08-11
2025-03-16 17:25:15|WEEKLY|02485|15967|/equities/encore-capital-gr|R2000VALUE|-46.336070216006|40|4.3153563063362||0|0|0.15341|34.27|-0.21672|20|-0.21671827973689|20|38.18|0.43088|0.74065|0.074877575916699|0.150682243137|56.837192660713|130.74397630999|366.91648712948|0.676|0.471|0.31853|34|16|0.0052457442034405|0.10479255048616|72.728996276855|2022-07-31|-0.46809|2000-05-28|0.84091|2001-04-08
2025-03-16 17:25:17|WEEKLY|02486|8029|/equities/m-i-homes-inc|R2000VALUE|-151.49136371291|10|10.995659312237||0|0|0.05567|117.22|-0.16242|25|-0.16241565580619|25|29.05|-0.04379|0.03453|-0.033718679773997|0.051622818014926|4.1077687324517|127.66823715782|1703.7790591698|0.696|0.482|0.28136|56|23|0.0042783129584352|0.089727646699266|176.17999267578|2024-10-20|-0.46762|2008-11-23|0.88551|2008-11-30
2025-03-16 17:25:18|WEEKLY|02487|953810|/equities/global-net-lease|R2000VALUE|-8.4014225215758|18|0.45027011476313|-0.1071|-1|1|-0.10714|8.06|0.2332|66|-0.0085421197660737|54|41.08|-0.00128|0.04173|-0.02935034990214|-0.06339201102999|79.512422560606|76.369528987849|28.982382504133|0.5|0.333|0.18623|12|4|-0.0014609607843137|0.060056470588235|28.200000762939|2015-06-28|-0.23866|2020-03-15|0.25|2020-04-12
2025-03-16 17:25:19|WEEKLY|02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|-9.7585263338236|67|0.83861032934486||0|0|0.27097|7.91|-0.26303|19|-0.2630299036989|19|31.34|-0.003|0.08584|0.035409726163789|0.01225415779824|75.873199697888|64.696174444673|898.86362389469|0.48|0.28|0.33739|50|19|0.0044163319044703|0.11091890385793|38.490001678467|2006-01-22|-0.42791|2020-03-15|0.56911|2020-06-07
2025-03-16 17:25:20|WEEKLY|02489|17316|/equities/the-bancorp|R2000VALUE|47.234727331965|36|4.9212920144801|0.2628|1|2|0.20083|51.84|-0.04406|34|-0.04405969426028|34|44.3|0.05554|0.15185|0.084819676118473|0.087931885274875|136.01616006533|133.06576862966|324.00000095367|0.435|0.304|0.32468|23|7|0.0037870208728653|0.09718954459203|65.839996337891|2025-02-16|-0.46871|2020-03-22|0.47021|2020-04-12
2025-03-16 17:25:21|WEEKLY|02490|15697|/equities/capitol-federal-financial|R2000VALUE|5.5073727489831|35|0.37854114932689|-0.0823|1|1|-0.08226|5.69|-0.16782|20|-0.1678201093112|20|52.76|0.06311|0.12566|0.15731568458571|0.22020748901883|423.47482510642|283.81020285863|148.95288368213|0.52|0.28|0.14687|25|11|0.00078796008869179|0.045119696969697|20.270000457764|2008-09-21|-0.18655|2017-02-12|0.19247|2003-11-02
2025-03-16 17:25:23|WEEKLY|02491|20541|/equities/methode-electronics-inc|R2000VALUE|-11.703085453715|105|1.7393617734001||0|0|0.84189|6.47|-0.06229|18|-0.062291114546075|18|37.64|-0.04127|0.10368|-0.037883338595345|0.057280601769665|3.1340672897057|83.740165340213|1960.6059191203|0.536|0.357|0.29722|56|22|0.0037552757685353|0.095434719710669|51.380001068115|2023-02-05|-0.39908|2025-03-09|0.44201|2024-07-14
2025-03-16 17:25:24|WEEKLY|02492|942641|/equities/paramount-group-inc|R2000VALUE|-5.1478358668142|2|0.33594529370645|0.0678|-1|1|0.06776|3.99|-0.23297|64|-0.23297486230686|64|33.56|-0.07441|-0.00256|-0.084302207426769|-0.11053543179073|51.303262190725|53.280438236939|21.649484229342|0.438|0.313|0.1672|16|4|-0.0016713011152416|0.062355390334573|20.209999084473|2015-03-22|-0.29351|2020-03-22|0.31195|2020-03-29
2025-03-16 17:25:25|WEEKLY|02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|-18.2119660942|10|0.94274877489431||0|0|-0.04737|16.14|-0.06606|21|-0.066060615308357|21|44.03|0.01511|0.0698|0.023244973369787|0.020409662261671|115.50423003771|101.02796299101|93.565213853035|0.611|0.417|0.18077|36|16|0.00080645545796738|0.054277772898369|56.520000457764|2007-02-04|-0.22867|2008-10-19|0.26949|2022-10-23
2025-03-16 17:25:26|WEEKLY|02494|40978|/equities/bluebird-bio-inc|R2000VALUE|-9.3461620530016|106|1.8203873541794|0.955|-1|1|0.95504|3.75|0.00185|35|1.2043540237645|80|42.25|0.17415|0.45036|0.88238115998666|1.1025145162209|626.66595348912|625.5087622789|1.1358576524851|0.417|0.333|0.37684|12|4|-0.00097633986928104|0.14985774509804|3057.6413574219|2018-03-18|-0.57187|2023-12-24|1.0416|2014-12-14
2025-03-16 17:25:28|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
2025-03-16 17:25:30|WEEKLY|02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|35.864053368205|21|2.1278723104222|0.1295|1|1|0.12954|41.94|-0.13826|17|-0.01151518388228|34|36.57|-0.00993|0.0454|0.035756387756106|0.10698477272389|112.16615585146|336.30923523062|465.99998474121|0.638|0.404|0.16943|47|21|0.001941017826337|0.059213979298447|48.150001525879|2019-09-15|-0.54826|2008-10-12|0.37198|2008-11-30
2025-03-16 17:25:31|WEEKLY|02497|17195|/equities/super-micro-compu|R2000VALUE|31.663534015802|4|9.5886927469927||0|0|-0.2479|42.17|12.649|117|12.64900200151|117|34.59|0.36492|0.5877|0.87423357696425|1.4936008445639|1588.1384991116|2354.0954456499|4685.5554762299|0.556|0.333|0.27792|27|8|0.0075725506937033|0.10597959445037|122.90000152588|2024-03-10|-0.44891|2024-11-03|0.78418|2024-11-24
2025-03-16 17:25:33|WEEKLY|02498|20899|/equities/redwood-trust-inc|R2000VALUE|-7.5134146111171|13|0.40268492611357|0.0561|-1|1|0.05613|6.39|-0.01727|23|-0.01726717917789|23|38.33|0.0369|0.09769|0.025480650089359|0.11932460573386|73.998157873105|209.04539048573|37.324763745583|0.5|0.3|0.20003|40|17|0.0012185177993528|0.069838122977346|66.680000305176|2004-11-21|-0.61385|2020-03-22|0.51172|2020-04-12
2025-03-16 17:25:34|WEEKLY|02499|16057|/equities/first-bancorp|R2000VALUE|38.907696143093|35|3.1427833345735|0.1075|1|2|0.04509|39.87|-0.27082|5|-0.12944335364233|26|51.38|0.00077|0.08005|0.10015479847281|0.21982657390859|125.9180092015|395.55405971681|1346.9594060156|0.568|0.378|0.21864|37|16|0.0026791059431525|0.068137741602067|50.919998168945|2021-11-14|-0.28391|2009-03-08|0.41949|2009-03-15
2025-03-16 17:25:35|WEEKLY|02500|8215|/equities/big-lots-inc|R2000VALUE|-0.95497598126639|32|0.28449199348724|0.9729|-1|1|0.97288|0.1025|1.1202|70|1.1201951238544|70|31.58|0.03494|0.1285|0.080680957636276|0.16606807730875|224.50284342108|909.98898227947|3.7683822804333|0.641|0.422|0.27668|64|32|0.0013797417153996|0.098467329434698|73.230003356934|2021-06-13|-0.81884|2024-09-15|0.54106|2023-12-03
2025-03-16 17:25:37|WEEKLY|02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|42.098098024504|36|2.8255144957507|0.0397|1|1|0.03965|43.26|-0.08605|8|-0.086053072414078|8|45.41|-0.05289|-0.00082|-0.012461822040993|0.039412704512065|45.046375422983|106.12521279404|695.49838875799|0.568|0.324|0.18253|37|17|0.0019282740524781|0.059598029154519|52.439998626709|2024-12-22|-0.18371|2009-03-08|0.29716|1997-06-29
2025-03-16 17:25:39|WEEKLY|02502|943129|/equities/halyard-health|R2000VALUE|-18.865082897958|20|1.3300276326525||0|0|0.22715|14.46|-0.16118|45|-0.16117985627976|45|43.58|0.0546|0.12441|0.23056787996092|0.22984458750579|189.60361971573|153.80665810773|37.325759968112|0.333|0.25|0.22855|12|2|-0.00034317343173432|0.074824667896679|72.959999084473|2018-09-09|-0.20634|2019-11-10|0.24031|2023-11-05
2025-03-16 17:25:39|WEEKLY|02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|-14.665828291441|115|1.7152761035049||0|0|0.49459|9.34|-0.14564|18|-0.14564438928153|18|31.38|-0.15749|-0.05022|0.076047204392091|0.076047204392091|107.15281656206|107.15281656206|53.068181534937|0.375|0.375|0.46206|8|3|0.0035857260273973|0.14563953424658|49.099998474121|2021-11-28|-0.36479|2020-03-22|0.7646|2020-04-19
2025-03-16 17:25:40|WEEKLY|02504|32360|/equities/opko-health|R2000VALUE|1.4365122037929|35|0.15779635555143|0.2589|1|2|0.16779|1.74|-0.45471|52|-0.45471346933681|52|48.32|0.09243|0.28172|0.27234361579511|0.48407004593914|119.53651677281|434.1554006816|44.845359747817|0.613|0.387|0.45332|31|16|0.0046699020887728|0.15102929503916|19.200000762939|2015-06-07|-0.494|2000-04-16|0.74359|2003-02-09
2025-03-16 17:25:41|WEEKLY|02505|16632|/equities/mesa-laboratories|R2000VALUE|107.6588692795|31|13.741627372619|0.0221|1|2|-0.02564|126.18|-0.29005|6|-0.29005076275218|6|41.65|-0.02648|0.05092|0.029101921522486|0.14914827714805|-16.747014029675|308.11583800471|4044.2309273535|0.673|0.388|0.27707|49|23|0.0044971366489619|0.12760577498793|333.42001342773|2022-01-02|-0.5|1987-10-11|1.13158|1990-03-04
2025-03-16 17:25:43|WEEKLY|02506|21107|/equities/deluxe-corp|R2000VALUE|-20.930250303655|6|1.6585750510422|0.1606|-1|1|0.16057|15.84|-0.19082|13|-0.19082328103883|13|33.41|0.0237|0.07406|0.065882872135279|0.19591031099625|189.66332471535|1124.1287707553|345.09803106776|0.529|0.286|0.18405|70|25|0.0016490998293515|0.061541484641638|78.870002746582|2018-01-21|-0.31538|2008-10-12|0.3684|2020-08-02
2025-03-16 17:25:44|WEEKLY|02507|21077|/equities/la-z-boy-inc|R2000VALUE|-49.213492959228|1|3.0461640654294||0|0|0|38.37|0.1494|58|0.14940167288495|58|35.52|0.05358|0.13576|0.16523129183357|0.26332157961929|2504.8192788131|5002.0674991628|6188.7094575458|0.561|0.379|0.22236|66|25|0.0034501877133106|0.070090315699659|48.305000305176|2025-02-02|-0.34783|2008-11-23|0.70588|2009-06-07
2025-03-16 17:25:45|WEEKLY|02508|20439|/equities/carpenter-technology-corp|R2000VALUE|169.73681838686|136|19.531353506888|3.9196|1|1|3.91957|183.5|-0.23599|18|-0.23599275749231|18|26.61|-0.03798|0.02784|0.039798538097034|0.068116621460753|145.80971023971|342.54292471648|2395.5614054222|0.602|0.41|0.20375|83|37|0.00282829778157|0.069209795221843|213.65989685059|2025-03-09|-0.44265|2020-03-22|0.33921|2022-02-13
2025-03-16 17:25:47|WEEKLY|02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|-3.3838194103874|29|0.46543979948884||0|0|0.71884|2.03|-0.32743|24|-0.32743362635315|24|44.73|0.1169|0.27205|0.23158401815286|0.28187641624911|-112.6645240142|202.76833341775|0.28672315980082|0.567|0.367|0.49299|30|11|0.0048181897810219|0.17508548175182|2352|2000-03-12|-0.5641|2008-10-12|2.29206|2020-03-08
2025-03-16 17:25:47|WEEKLY|02510|16925|/equities/eplus-inc|R2000VALUE|-81.953368539878|18|5.8694564088412|0.1849|-1|1|0.18494|64.08|0.46915|75|0.46914852480092|75|38.45|0.0201|0.11393|0.16752627501556|0.39921103972978|472.60124684334|3274.3661752581|2692.4369222607|0.658|0.368|0.24178|38|21|0.0043590324763194|0.083937185385656|106.98000335693|2024-11-10|-0.41502|2000-04-16|0.82456|1999-11-28
2025-03-16 17:25:49|WEEKLY|02511|32380|/equities/air-transport-service|R2000VALUE|21.420797981023|29|0.29306740323714||0|0|0.32473|22.335|-0.29512|14|-0.29512015364722|14|33.36|-0.06289|0.10466|0.10197853754986|0.134857563593|199.81490853609|268.52912845292|1654.4443474091|0.545|0.394|0.31033|33|10|0.0066787333923826|0.10147155004429|34.540000915527|2022-04-03|-0.43299|2008-06-01|1.86364|2009-03-22
2025-03-16 17:25:50|WEEKLY|02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|-39.760095542153|3|2.633364977267||0|0|0.02495|31.26|-0.03265|28|-0.032654031949498|28|33.45|-0.10681|0.00387|-0.055963878596102|0.016464086977535|21.834049262771|99.072698503353|523.61811268805|0.75|0.4|0.31924|20|12|0.0049699105812221|0.10066360655738|61.25|2018-07-01|-0.33693|2012-12-02|0.81748|2012-07-01
2025-03-16 17:25:51|WEEKLY|02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|-6.7551808891049|31|1.3846802915112||0|0|0.28034|4.21|-0.05299|12|-0.052994130331524|12|42|0.07843|0.2468|0.19407439605561|0.41526954199397|253.00237440864|888.86230462381|6.4769231356107|0.667|0.444|0.36868|18|3|0.0026701908396947|0.11419019083969|91.23999786377|2022-01-09|-0.65487|2024-08-18|0.87794|2025-03-02
2025-03-16 17:25:52|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
2025-03-16 17:25:53|WEEKLY|02515|16958|/equities/primoris-services|R2000VALUE|-87.837807600113|4|8.2851857954967||0|0|-0.01742|67.17|0.86639|54|0.86638576296226|54|31.83|0.02465|0.07998|0.096679632619242|0.17641611857054|273.33911654542|470.72834437207|946.05632494613|0.633|0.433|0.19816|30|11|0.0038150313152401|0.076164227557411|90.863800048828|2025-01-26|-0.42548|2020-03-15|0.28385|2024-11-10
2025-03-16 17:25:55|WEEKLY|02516|15740|/equities/clean-energy-fuel|R2000VALUE|-3.0835353826139|3|0.41774511650713|0.1373|-1|1|0.13725|1.76|-0.40176|3|-0.40175955703647|3|33.11|0.02915|0.14134|0.10594145198302|0.10920359454162|62.420279500889|44.88224288131|14.617940166442|0.607|0.429|0.37877|28|12|0.001838837459634|0.12918451022605|24.75|2012-03-25|-0.31036|2007-08-19|0.51818|2020-12-27
2025-03-16 17:25:56|WEEKLY|02517|17530|/equities/westamerica-banco|R2000VALUE|48.141408251402|35|2.8217185481898|-0.0596|1|1|-0.05957|51.47|-0.03166|27|-0.031657511778196|27|36.63|-0.05357|-0.00863|-0.017051696438564|0.025178206341245|18.672405611017|96.321802503159|2209.0130002595|0.619|0.413|0.17462|63|30|0.0019996327924851|0.053398804440649|78.51000213623|2008-09-21|-0.18502|1987-10-25|0.21077|1989-10-01
2025-03-16 17:25:57|WEEKLY|02518|17389|/equities/trimas-corp|R2000VALUE|-26.170535035535|10|1.8929945519101||0|0|-0.05968|24.15|-0.19527|12|-0.1952683205822|12|41.86|0.23239|0.32116|0.56879446752947|0.83512273049918|300.56234969591|476.12496418112|258.01282590114|0.5|0.364|0.24998|22|8|0.0032677419354839|0.088437494623656|38.720001220703|2021-11-14|-0.53138|2008-11-16|0.54217|2009-03-15
2025-03-16 17:25:58|WEEKLY|02519|16171|/equities/gevo|R2000VALUE|1.1194282036593|11|0.35330263242712|-0.5649|1|1|-0.56491|1.24|0.94781|11|0.947813404671|11|103.57|0.91149|1.1815|1.3165408155189|1.7626292609005|2293.9015024588|862.88325522388|0.0012382664365256|0.714|0.429|0.67277|7|4|-0.003989156462585|0.20639740136054|158160|2011-04-10|-0.55172|2015-02-01|1.40171|2018-06-24
2025-03-16 17:25:58|WEEKLY|02520|16392|/equities/investors-real-es|R2000VALUE|-72.097793331132|12|3.6372672301495|0.043|-1|1|0.04296|63.05|0.07641|36|0.076411837607425|36|44.34|-0.05969|-0.01131|-0.036433676606998|-0.060802124125054|45.237998461095|43.056325134224|86.965516189049|0.531|0.375|0.17094|32|14|0.0009805034965035|0.052043062937063|178.75|1999-07-18|-0.58389|1999-07-25|1.23438|1999-07-18
2025-03-16 17:26:00|WEEKLY|02521|17407|/equities/ttm-technologies|R2000VALUE|20.706930657243|19|2.1947897942705|-0.0204|1|2|-0.13647|21.83|-0.40133|13|0.23224047079721|40|27.98|-0.04092|0.06786|0.0032165182054021|0.10250002683396|20.807802203132|172.09052332634|103.36173795578|0.6|0.4|0.27214|45|22|0.0030670634299139|0.10454752545027|30.409999847412|2025-02-09|-0.34672|2002-09-29|0.47588|2001-04-15
2025-03-16 17:26:01|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
2025-03-16 17:26:02|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
2025-03-16 17:26:03|WEEKLY|02524|41226|/equities/pbf-energy-inc|R2000VALUE|-29.694313658094|42|3.0614378097376|0.5523|-1|1|0.55234|20.74|-0.13158|16|-0.13158382087811|16|21.36|-0.11063|-0.04281|-0.1068673956706|-7.6929088466879E-5|8.5760570575458|64.489832879531|76.757954921348|0.536|0.321|0.31078|28|12|0.0028957120500782|0.1112975743349|62.88399887085|2024-04-07|-0.52187|2020-03-22|0.33854|2020-04-12
2025-03-16 17:26:05|WEEKLY|02525|8930|/equities/dillards|R2000VALUE|-484.22481384502|3|38.3116017667|0.082|-1|1|0.08196|357.2|-0.05355|14|-0.053552899034625|14|33.46|0.11984|0.21409|0.1773806382482|0.32476776354385|736.63729823455|7652.6193943092|70039.219389508|0.657|0.429|0.23393|70|32|0.0048933063139932|0.081542145904437|510|2025-02-23|-0.51804|2008-10-26|0.59581|2008-11-02
2025-03-16 17:26:08|WEEKLY|02526|21175|/equities/nelnet-inc|R2000VALUE|103.5236903422|51|5.187143004153||0|0|0.21786|115.27|-0.05967|26|-0.018773045810508|46|34.16|-0.03392|0.03474|-0.00047839041342121|0.033253909922674|54.460014416483|102.16587532423|532.42493613906|0.677|0.355|0.20853|31|14|0.003057826871055|0.068073877366997|127.31999969482|2024-11-10|-0.51103|2009-03-01|0.47789|2009-03-15
2025-03-16 17:26:08|WEEKLY|02527|101871|/equities/ladder-cptl|R2000VALUE|10.654970310474|68|0.45060278200305||0|0|0.01568|11.66|-0.18107|8|-0.10700969577574|12|46.55|-0.0238|0.03444|-0.098493447148994|-0.061513655602983|58.818688606948|82.259236085405|67.398846020951|0.455|0.273|0.15989|11|3|0.0020736787564767|0.061553747841105|20.780000686646|2014-12-21|-0.60577|2020-03-22|1.40118|2020-04-12
2025-03-16 17:26:09|WEEKLY|02528|41260|/equities/empire-state-rty|R2000VALUE|-10.135653149704|5|0.63521771021017||0|0|0.11965|8.02|0.21629|85|0.21628837584293|85|59.3|0.09092|0.122|0.18676889920566|0.10462319695459|249.75142891767|156.33892264017|60.988598406211|0.6|0.5|0.19595|10|5|0.00017686767169179|0.058240335008375|22.305000305176|2016-09-04|-0.20888|2023-03-19|0.40619|2020-11-15
2025-03-16 17:26:10|WEEKLY|02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|37.731989094503|19|1.7319901440051|0.0232|1|1|0.02324|41.83|0.13919|114|-0.062961706341434|26|34.72|-0.06441|-0.03171|-0.050477581821795|-0.0020352116341534|8.0064993279333|78.358478180225|440.31580874794|0.627|0.328|0.13967|67|39|0.0010962627986348|0.045192372013652|77.26000213623|2020-02-23|-0.15995|2020-03-15|0.17285|2020-04-12
2025-03-16 17:26:11|WEEKLY|02530|16208|/equities/green-plains-rene|R2000VALUE|-9.5751717219838|161|1.3800571802619||0|0|0.80839|5.16|0.12344|16|0.066355443320884|18|46.17|0.3951|0.51488|0.64564904310894|0.79667358619171|576.77978752875|462.23974841022|18.763635808771|0.5|0.389|0.38991|18|7|0.0020614429868819|0.12257533804238|53.680000305176|2006-04-16|-0.39606|2020-03-15|0.86792|2009-03-29
2025-03-16 17:26:13|WEEKLY|02531|32314|/equities/oceanerring-international|R2000VALUE|-25.991569319785|4|2.143856300056|0.1061|-1|1|0.10608|20.14|-0.10595|46|-0.10595238077217|46|33.44|-0.02382|0.07182|0.07468774175027|0.17326076116037|96.718345184365|833.28796317564|1370.0679590251|0.629|0.386|0.29957|70|31|0.0041338609215017|0.10161924914676|87.639999389648|2013-10-27|-0.60465|2020-03-15|0.6129|1987-01-18
2025-03-16 17:26:14|WEEKLY|02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|-18.34701294152|2|0.93317093600185|-0.0076|-1|1|-0.00763|15.84|0.04424|33|0.04423564737503|33|32.85|-0.05045|-8.0E-5|0.0037554671927262|0.042950753213687|51.37683201177|194.21913400972|258.8235367449|0.673|0.423|0.1769|52|24|0.001576003510825|0.061330889409011|19.959999084473|2024-12-01|-0.2021|1998-01-11|0.26519|2007-08-12
2025-03-16 17:26:16|WEEKLY|02533|989521|/equities/advansix-inc|R2000VALUE|-31.885006738719|1|2.4250023606806||1|0|0|24.05|-0.13614|31|-0.13613508961044|31|36.92|0.00946|0.14877|0.13826892331323|0.13826892331323|121.50329249045|121.50329249045|125.26040771562|0.5|0.5|0.26562|12|3|0.0027735891647856|0.093549164785553|57.099998474121|2022-03-20|-0.3059|2020-03-29|0.33193|2020-06-07
2025-03-16 17:26:17|WEEKLY|02534|16791|/equities/oceanfirst-financial|R2000VALUE|16.54660024098|34|1.1902465893887||0|0|-0.06835|17.31|-0.29028|7|-0.11827312852131|25|34|-0.08731|-0.02591|-0.10265041291963|-0.074849234576393|8.8294401152749|31.454646741229|248.70688751535|0.465|0.302|0.17843|43|12|0.0014472240802676|0.059962836120401|30.89999961853|2018-06-24|-0.21429|2009-02-22|0.20129|2009-03-15
2025-03-16 17:26:18|WEEKLY|02535|16190|/equities/golar-lng-ltd|R2000VALUE|-42.208526326581|2|3.1661751115867||0|0|-0.03579|33.86|0.33398|48|0.33398172475809|48|41.18|0.02797|0.12275|0.013118982659596|0.14516664872128|4.9624604311841|266.61424296262|529.89047445746|0.607|0.357|0.33884|28|11|0.0041568024263432|0.09937856152513|74.440002441406|2014-09-21|-0.51169|2020-09-27|0.37069|2008-11-30
2025-03-16 17:26:20|WEEKLY|02536|15618|/equities/first-busey-corp|R2000VALUE|-26.53091470913|10|1.5778050174843||0|0|-0.0073|22.08|0.00137|77|0.0013705202138878|77|52.47|-0.00286|0.03546|0.03459138240059|0.13698161180674|103.68584052306|275.11813928415|144.03131137373|0.767|0.4|0.19397|30|20|0.0011095262160455|0.0575120846494|72.209999084473|2006-12-10|-0.24242|2009-02-01|0.36861|2000-07-09
2025-03-16 17:26:21|WEEKLY|02537|20422|/equities/standex-international-corp|R2000VALUE|175.60808579243|57|11.764720459335||0|0|0.08344|176.73|-0.20428|15|-0.15059747085733|7|30.51|-0.04032|0.04787|0.014547348544151|0.077750291062056|51.302876688137|305.59898224065|5339.2748876948|0.52|0.347|0.17371|75|20|0.0027346970989761|0.059002798634812|212.6549987793|2024-12-01|-0.26773|2008-10-12|0.3538|1984-05-06
2025-03-16 17:26:23|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
2025-03-16 17:26:24|WEEKLY|02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|-67.460663396269|4|4.1585548977554||0|0|-0.00642|54.9|0.1711|59|0.17110341547244|59|28.52|-0.03051|0.07223|-0.038670988258604|0.0099328295920657|4.3646182287563|34.815406160584|392.14286804199|0.536|0.393|0.28649|56|19|0.003444525|0.09154943125|78.319999694824|2014-09-21|-0.4867|2009-03-08|0.49223|2009-03-15
2025-03-16 17:26:25|WEEKLY|02540|15557|/equities/berkshire-hills-b|R2000VALUE|25.863957108676|66|1.5844659985251|0.1265|1|2|0.05755|26.28|0.02816|40|-0.12209979576105|30|34.97|-0.04583|0.00664|-0.011368593739472|0.082921652515376|49.752645069038|196.68072009231|206.11765244428|0.571|0.343|0.15666|35|14|0.0014937083010085|0.058222242048099|44.25|2018-07-22|-0.33982|2020-03-22|0.25091|2020-04-12
2025-03-16 17:26:27|WEEKLY|02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|-20.746825108795|40|2.0572750998431||0|0|0.34898|15.67|-0.31904|18|-0.31903945100209|18|33.75|-0.03056|0.03524|-0.00079750915867529|0.05965884726277|29.548013173354|86.524323394096|100.25591786027|0.571|0.286|0.31826|28|11|0.0028624695121951|0.10584790650407|61.051517486572|2018-06-10|-0.40883|2020-03-15|0.46266|2020-03-22
2025-03-16 17:26:28|WEEKLY|02542|21241|/equities/azz-inc|R2000VALUE|76.855259934726|90|6.8027548969697|0.9903|1|1|0.99034|86.5|0.10002|75|0.28670403640317|85|34.69|0.01359|0.09581|0.10160849430327|0.19416877592581|231.10768061643|1265.7428330982|3589.2114904297|0.569|0.4|0.25013|65|26|0.0034002559726963|0.081869151023891|99.48999786377|2025-02-23|-0.40341|1987-10-25|0.46707|2008-11-30
2025-03-16 17:26:29|WEEKLY|02543|15746|/equities/columbus-mckinnon|R2000VALUE|-26.740775512597|5|3.1501728316965||0|0|0.10449|18.34|-0.46847|12|-0.4684661253288|12|31.5|-0.011|0.06566|0.010419745630084|0.026927168997717|48.96901297546|70.885556282489|117.86632170952|0.604|0.396|0.28697|48|23|0.0023665501319261|0.093286253298153|57.060001373291|2021-03-14|-0.40204|2025-02-16|0.43382|2003-05-04
2025-03-16 17:26:30|WEEKLY|02544|17126|/equities/southside-bancshares|R2000VALUE|29.07395111168|35|1.8503896484923|-0.0539|1|1|-0.05387|29.33|-0.1805|6|-0.20872994626436|45|37.89|-0.03841|0.00979|-0.07763578728518|0.015630487771712|9.2157211970827|86.36655740722|934.07639948474|0.639|0.306|0.18698|36|19|0.0023929613733906|0.061268776824034|45.218257904053|2021-11-28|-0.17781|2009-03-08|0.20833|2009-03-15
2025-03-16 17:26:31|WEEKLY|02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|6.5169486080111|5|0.75741149561566||0|0|-0.08879|8.21|-0.17426|16|-0.29708520994413|9|32.85|-0.11421|-0.0322|-0.17504407238189|-0.17543376228304|54.920586721515|66.51075002|31.133863393482|0.231|0.154|0.33184|13|2|4.3364269141531E-5|0.10438580046404|34.409999847412|2018-01-28|-0.22699|2020-03-15|0.36307|2021-11-07
2025-03-16 17:26:33|WEEKLY|02546|24332|/equities/triumph-group-inc|R2000VALUE|22.955344471156|18|0.79655193195764|0.55|1|2|0.41491|25.44|-0.4025|30|0.25708555280848|22|34.05|-0.063|0.04764|-0.027689281526311|0.0026992127510834|17.12265135742|53.759567644801|233.82353186092|0.674|0.442|0.25583|43|18|0.003381107359892|0.085229885212694|85.5|2013-07-28|-0.47864|2001-09-23|0.61194|2020-04-12
2025-03-16 17:26:35|WEEKLY|02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|-28.499218430936|10|1.9122163472144|-0.0846|-1|1|-0.08461|23.33|-0.03543|25|-0.035425965704331|25|43.92|0.0117|0.07081|-0.038626060607306|-0.0037169153751682|34.169814071905|89.844244807142|534.84640038777|0.528|0.278|0.1996|36|16|0.0021970628930818|0.06130465408805|37|2022-01-16|-0.29608|2020-03-22|0.40191|2000-10-01
2025-03-16 17:26:37|WEEKLY|02548|15638|/equities/cal-maine-foods|R2000VALUE|-111.61810443141|3|9.074367991214|0.0814|-1|1|0.08142|83.03|0.6898|63|0.68979924448344|63|40.83|0.1737|0.24755|0.16496563887761|0.35351822359929|159.34610583385|594.16907502889|4664.6067479692|0.694|0.417|0.23438|36|20|0.0042996942934783|0.079165862771739|116.41000366211|2025-01-26|-0.26755|2008-10-05|0.40851|2003-11-09
2025-03-16 17:26:38|WEEKLY|02549|20869|/equities/getty-realty-corp|R2000VALUE|-33.247607626652|10|1.4160971727788||0|0|-0.05393|30.68|-0.00948|25|-0.0094767608042011|25|31.53|-0.01089|0.05174|0.077359127012106|0.1108848062994|820.77846355747|971.88046214282|1496.5854155514|0.608|0.405|0.16197|74|28|0.0021760546541418|0.054337519214347|36.490001678467|2023-02-05|-0.40661|2008-03-23|0.34034|1980-09-14
2025-03-16 17:26:39|WEEKLY|02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|25.174209815273|28|2.7675215183415||0|0|-0.17107|26.675|-0.22871|25|0.29717681234722|40|44.12|0.10434|0.23898|0.28750952891597|0.4275930642833|1663.4077835161|4332.6932359293|610.41189784031|0.585|0.415|0.34978|41|14|0.0050370969498911|0.1199712037037|73.930000305176|2015-07-19|-0.60079|2020-03-22|1.23214|1999-01-03
2025-03-16 17:26:41|WEEKLY|02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|-47.132212133162|21|2.4857376320338|-0.0429|-1|1|-0.04285|40.64|0.32129|66|0.3212871345557|66|37.54|0.06237|0.15031|0.0846668155676|0.19129879647918|251.41963005111|1279.91333166|3533.9130636695|0.635|0.404|0.23189|52|25|0.0041577839756592|0.072453164300203|47.659999847412|2024-12-01|-0.44048|2008-11-23|1.75229|2009-03-15
2025-03-16 17:26:42|WEEKLY|02552|15895|/equities/dime-community-ba|R2000VALUE|-35.43532869507|2|2.5967760791021|0.0155|-1|1|0.01547|28|-0.11537|24|-0.089323707402176|8|46.69|0.04119|0.09961|0.060300457277352|0.14256007568532|146.09727408867|403.3187377126|804.59769673951|0.688|0.469|0.23041|32|19|0.002534220735786|0.067081464882943|38.349998474121|2021-11-14|-0.24645|2009-03-08|0.55875|2017-08-06
2025-03-16 17:26:43|WEEKLY|02553|41267|/equities/national-bak-hld|R2000VALUE|-46.099817272376|1|2.4182726530071||1|0|0|39.25|0.08816|66|0.088161916608835|66|40.69|-0.04417|0.01684|0.02300982331939|0.010670837567219|110.77063144663|99.849133251571|199.7455509515|0.5|0.438|0.15802|16|2|0.0017277112135177|0.054931198156682|51.755001068115|2024-11-10|-0.12799|2020-03-15|0.15627|2020-06-07
2025-03-16 17:26:44|WEEKLY|02554|17322|/equities/trico-bancshares|R2000VALUE|39.710167999513|36|2.6085100948826|-0.0076|1|1|-0.00758|41.255|-0.22445|20|-0.022503796569706|41|41.54|-0.03774|0.0203|0.0017286586045877|0.10087305793003|52.700575966168|281.91037436373|912.72126642042|0.692|0.385|0.20833|39|19|0.0026017945619335|0.064214658610272|58.619998931885|2022-11-06|-0.39731|2008-09-28|0.84412|2008-09-21
2025-03-16 17:26:45|WEEKLY|02555|20830|/equities/ltc-properties-inc|R2000VALUE|-38.091237415125|10|1.4853828091648||0|0|-0.07343|35.96|-0.01851|34|-0.018511919336754|34|42.25|0.01272|0.0599|0.062931656516517|0.088684634859959|177.30568490479|174.03308451731|359.59999084473|0.55|0.325|0.1764|40|18|0.001612160094173|0.05554079458505|54.200000762939|2016-09-11|-0.29088|2000-08-27|0.38462|2000-11-05
2025-03-16 17:26:47|WEEKLY|02556|21218|/equities/aar-corp|R2000VALUE|-72.836742878382|33|4.2315052717241||0|0|-0.11713|67.24|-0.12732|13|-0.12732388321321|13|34|0.01415|0.10765|0.10436033855743|0.19256624893501|595.52806350827|2039.2035429849|2294.8804208796|0.632|0.412|0.23693|68|28|0.0032709940273038|0.078056407849829|76.339996337891|2024-07-21|-0.53125|2001-09-23|0.42222|2003-06-08
2025-03-16 17:26:48|WEEKLY|02557|21067|/equities/griffon-corp|R2000VALUE|66.91865990222|17|5.0876423699146|-0.0959|1|2|-0.16176|69.54|0.64847|61|0.64846964153755|61|40.84|0.04251|0.11575|0.10270298783434|0.17469831126594|527.97675510756|907.93390907003|860.64358381369|0.561|0.351|0.26502|57|25|0.0030721032423208|0.091988208191126|86.730003356934|2024-12-01|-0.40487|1981-09-06|0.5567|1982-12-12
2025-03-16 17:26:50|WEEKLY|02558|20180|/equities/government-properties-income-trust|R2000VALUE|-1.3385216973247|62|0.17349056674446||0|0|0.77181|0.8443|-0.44694|4|-0.44693572256545|4|38.1|-0.14806|0.19122|-0.15682795895019|0.21400115842792|-194.64515110337|96.71230022314|4.3655634198346|0.5|0.35|0.27095|20|9|3.1239368165247E-5|0.069589210206561|104.34999847412|2014-06-08|-0.45347|2024-01-14|2.90459|2013-11-03
2025-03-16 17:26:51|WEEKLY|02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|-37.324200834313|6|2.9555671100746|0.1641|-1|1|0.16411|29.39|-0.1642|11|-0.16419623746843|11|35.92|0.01912|0.12253|-0.19558629580174|-0.019279705240393|0.84103293062992|45.930735898741|96.996700097936|0.5|0.346|0.43349|26|11|0.0047746006389776|0.14092677316294|339.79998779297|2011-03-13|-0.42721|2008-12-07|0.6835|2016-03-06
2025-03-16 17:26:52|WEEKLY|02560|15475|/equities/astec-industries|R2000VALUE|30.866649265581|19|2.794713914533|-0.0309|1|1|-0.03094|36.65|-0.22499|8|-0.22498798434239|8|39.24|0.05612|0.20966|0.097349798909309|0.26193266355488|20.844841024734|207.00768222106|1174.6795791729|0.529|0.333|0.28172|51|22|0.0036149826646855|0.089689707776127|80|2021-05-02|-0.42317|2000-09-24|0.51613|1990-11-04
2025-03-16 17:26:54|WEEKLY|02561|16073|/equities/first-defiance|R2000VALUE|23.477903346654|33|1.8271912245772|0.2263|1|2|0.15581|28.04|-0.2296|21|0.00048241580059649|30|39.41|-0.05064|0.07236|-0.0070709555796206|0.008370986185771|49.348608812363|83.200749461365|203.92727938565|0.561|0.293|0.18412|41|15|0.001786838592233|0.063952912621359|35.895000457764|2021-03-14|-0.52276|1995-10-08|0.46882|2009-04-26
2025-03-16 17:26:55|WEEKLY|02562|17481|/equities/veeco-instruments|R2000VALUE|-27.732633748933|33|2.2333778273015||0|0|0.39081|21.48|0.14073|33|0.14073110629553|33|38.7|0.08966|0.19532|0.069638372508983|0.1995336063608|113.99478674205|523.77813634638|195.27272311124|0.575|0.325|0.35543|40|18|0.004135164556962|0.11836644936709|122.25|2000-03-12|-0.44593|1997-12-14|0.5326|2000-03-05
2025-03-16 17:26:56|WEEKLY|02563|39252|/equities/brookdale-senior-living|R2000VALUE|4.5382268645263|1|0.54901662885072||-1|0|0|6.08|0.01935|23|0.64785020340414|77|43.78|0.10664|0.21183|0.13583673474431|0.11586381876564|241.04064333966|115.4471003956|23.703703758786|0.652|0.435|0.34086|23|11|0.0020588182720953|0.10030364448858|54.25|2006-06-11|-0.46459|2020-03-22|0.73016|2020-03-29
2025-03-16 17:26:57|WEEKLY|02564|24396|/equities/tompkins-financial-corp|R2000VALUE|62.094802241242|35|4.560968904705|0.192|1|2|0.11447|64.45|-0.18369|7|-0.18369465641982|7|45.7|-0.03506|0.02288|0.016967824475193|0.082945016266416|86.582712750259|202.00791891101|1146.7971220756|0.558|0.326|0.17898|43|17|0.0021458329164582|0.056859489744872|96.704002380371|2017-01-01|-0.21957|1996-06-30|0.25821|2009-03-15
2025-03-16 17:26:58|WEEKLY|02565|942638|/equities/enova-international-inc|R2000VALUE|-112.68978666608|2|7.769596653992|-0.0121|-1|1|-0.01213|92.62|0.77294|64|0.7729367995109|64|45|0.2319|0.2808|0.25373024774751|0.43626430135554|499.21279919801|716.51078923416|325.32492090064|0.75|0.5|0.28679|12|9|0.005149168207024|0.098514824399261|117.55999755859|2025-02-09|-0.38712|2020-03-22|0.45646|2020-03-29
2025-03-16 17:27:00|WEEKLY|02566|20893|/equities/proassurance-corp|R2000VALUE|13.284940693901|25|1.24655631077|0.11|1|2|0.0775|15.71|-0.20241|7|-0.034411039129056|17|40.12|0.00083|0.05846|0.10163907817216|0.21725069383455|423.25547836564|910.65682160794|793.43433771774|0.488|0.302|0.16858|43|13|0.002051675242996|0.055172321326472|57.879829406738|2017-12-24|-0.32944|2000-04-30|0.18871|2000-03-05
2025-03-16 17:27:01|WEEKLY|02567|15705|/equities/city-holding-comp|R2000VALUE|112.6713665772|66|6.015632111077|0.1535|1|2|0.09092|117.95|-0.0295|41|-0.029496457329058|41|52.66|0.02668|0.08712|0.16169995390384|0.334512497322|368.76188837265|977.07874004014|1253.4537604767|0.6|0.343|0.18177|35|15|0.002479858490566|0.065661462264151|137.2799987793|2024-12-01|-0.21894|1987-10-18|0.29082|2000-07-09
2025-03-16 17:27:02|WEEKLY|02568|15404|/equities/amerisafe|R2000VALUE|48.301556223236|34|2.276408368846||0|0|0.0658|51.2|-0.03404|78|-0.034039286487668|78|51.32|-0.04092|0.04817|0.26694717077255|0.26694717077255|261.40817146532|261.40817146532|602.35295015223|0.316|0.316|0.18508|19|2|0.0026893055555556|0.066595148809524|65.400001525879|2017-01-15|-0.24276|2017-02-05|0.23123|2006-03-05
2025-03-16 17:27:05|WEEKLY|02569|15519|/equities/bancfirst-corp|R2000VALUE|105.33216163061|65|7.0572545605754|0.1374|1|1|0.13744|111.56|-0.13848|19|-0.13847961470826|19|37.26|-0.02877|0.04458|0.039225978329222|0.1315089579524|133.86811134082|473.46377993994|1321.8009846575|0.558|0.372|0.16104|43|19|0.0025002040816327|0.055771146458583|132.28999328613|2024-12-01|-0.5|2012-05-27|0.43898|2008-09-21
2025-03-16 17:27:06|WEEKLY|02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|182.63876280945|16|10.690126240438|-0.0855|1|1|-0.08554|195.21|0.03622|36|0.036218142980916|36|34.13|0.13088|0.22512|0.36132913025968|0.57478045818494|2271.8166194451|3788.1988591803|11154.857526507|0.467|0.311|0.24526|45|14|0.0067663765312701|0.085513204384268|217.59989929199|2024-07-28|-0.84216|2008-09-28|1.87063|2008-10-05
2025-03-16 17:27:08|WEEKLY|02571|15409|/equities/american-woodmark|R2000VALUE|-79.572873297929|10|6.7242912264662|0.2052|-1|1|0.20522|59.02|-0.24863|6|0.35989188514619|71|38.42|0.01234|0.0946|0.12623528829411|0.22569804294929|705.87150437074|2107.2632207445|967.54100623742|0.596|0.385|0.29675|52|25|0.0035438764324863|0.094568276033882|148.44000244141|2018-01-28|-0.31072|2020-03-15|0.58594|1996-08-25
2025-03-16 17:27:09|WEEKLY|02572|17107|/equities/safety-insurance|R2000VALUE|74.110167022771|34|3.7406196879869||0|0|-0.09998|78.14|-0.15514|6|-0.03616311327811|32|49.17|0.01923|0.06174|-0.03004501698293|0.039736990358076|53.008483344157|126.32190905191|605.73644728953|0.652|0.348|0.15231|23|14|0.0020782302405498|0.052966340206186|103.95999908447|2019-09-29|-0.16194|2008-10-12|0.1626|2005-02-27
2025-03-16 17:27:11|WEEKLY|02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|29.406559041975|33|1.8898207308449|0.2014|1|2|0.10194|30.05|-0.16531|22|-0.16531363391787|22|42.33|0.01805|0.10401|0.097688685092568|0.15953454901247|220.98721962737|444.1742891377|176.76470139447|0.636|0.455|0.22087|33|13|0.0018529391182645|0.069741763470959|66.86060333252|2016-11-27|-0.28571|2008-10-12|0.3934|2008-11-02
2025-03-16 17:27:12|WEEKLY|02574|15604|/equities/brookline-bancorp|R2000VALUE|10.597673278943|34|0.70114821717052||0|0|0.04095|10.93|-0.2063|19|-0.20630240272843|19|33.49|-0.05602|-0.01501|-0.02044368528002|0.061148228839832|18.599314104897|81.74698617476|145.92791240558|0.61|0.317|0.17119|41|22|0.0010074679943101|0.058561586059744|19.35000038147|2018-06-24|-0.16907|2008-10-05|0.28333|2002-04-07
2025-03-16 17:27:13|WEEKLY|02575|24344|/equities/universal-corp|R2000VALUE|49.223435161955|17|2.3637400919918|0.0029|1|2|-0.03048|55.35|0.02687|14|0.026872171388067|14|35.82|0.02296|0.08257|0.068744731462759|0.12128802352478|536.10850010913|791.42428017617|1275.3455421221|0.585|0.369|0.16308|65|25|0.0018320221843003|0.053272538395904|83.349998474121|2017-02-12|-0.17231|2018-08-12|0.37357|2018-05-27
2025-03-16 17:27:15|WEEKLY|02576|994247|/equities/conduent-inc|R2000VALUE|-4.4319111655972|1|0.42897039489022||1|0|0|3.13|-0.13056|64|-0.130555500734|64|43|0.04097|0.14939|0.20866675180651|0.20866675180651|157.58813238854|157.58813238854|20.592106274456|0.3|0.3|0.33113|10|2|0.00022153488372093|0.10239665116279|23.389999389648|2018-09-09|-0.36814|2019-05-12|1.1623|2020-08-09
2025-03-16 17:27:16|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
2025-03-16 17:27:17|WEEKLY|02578|17257|/equities/s-t-bancorp|R2000VALUE|34.999296355011|67|2.6438386860497|0.2542|1|1|0.25425|38.38|-0.02007|23|-0.020070842637247|23|49.91|0.01068|0.06248|0.019058150559987|0.040962678327515|89.117388511265|122.92129149652|758.49805340181|0.576|0.424|0.19673|33|15|0.0019778750729714|0.059410910683012|47.770000457764|2018-09-02|-0.22543|2009-04-26|0.23778|2009-08-09
2025-03-16 17:27:18|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
2025-03-16 17:27:19|WEEKLY|02580|20633|/equities/exterran-holdings-inc|R2000VALUE|-30.627012919359|2|2.2756709095412|-0.0545|-1|1|-0.0545|24.96|-0.09465|21|-0.12906729930509|14|50.83|0.22331|0.31824|0.16527839130128|0.20294055819141|163.6027375592|155.57101083234|53.458984404841|0.5|0.389|0.31217|18|8|0.0016673144104803|0.096714727074236|56.150001525879|2007-10-14|-0.33959|2011-08-07|0.52632|2016-03-06
2025-03-16 17:27:20|WEEKLY|02581|13066|/equities/tupperware-brands|R2000VALUE|-0.15682407557347|26|0.050141358461968||0|0|0.95333|0.0028|-0.96619|18|-0.96618817427721|18|35.19|0.01586|0.15562|-0.0175598945032|-0.060923969142432|3.6875557157506|2.8777185224585|0.0062752128354695|0.5|0.357|0.30601|42|11|0.00138124417831|0.11219885562209|97.139999389648|2013-12-29|-0.95|2024-09-22|2.42222|2023-07-30
2025-03-16 17:27:23|WEEKLY|02582|20722|/equities/sonic-automotive-inc|R2000VALUE|-75.158766725294|1|5.0269984474828||1|0|0|58.83|0.07728|65|0.077275245807326|65|31|-0.07784|0.03917|0.044440998007032|0.10511153619269|97.339245080835|286.6802541797|985.42720098096|0.565|0.37|0.27955|46|17|0.0048941093969144|0.098477026647966|76.779998779297|2025-02-16|-0.49258|2008-11-23|1.01176|2008-11-02
2025-03-16 17:27:24|WEEKLY|02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|-10.629953732779|19|1.4634861799151||0|0|0.54119|6.07|-0.19942|36|-0.19941657062209|36|31.52|-0.0137|0.06742|0.012557544848921|0.028692546171388|59.421440297707|85.077876956131|48.794215244454|0.563|0.375|0.20205|48|20|0.00093934030045722|0.07059841280209|63.529998779297|2013-11-03|-0.4107|1998-10-11|0.31621|2009-08-09
2025-03-16 17:27:26|WEEKLY|02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE|-3.5352840743441|73|0.24829436560868||0|0|0.27778|2.99|-0.41525|15|-0.41525424984489|15|37.68|-0.0187|0.04333|-0.013035801692183|-0.016168850614438|49.659891220319|57.040880961819|17.990372193475|0.526|0.368|0.16775|38|16|0.00037950132978723|0.058786117021277|39.549999237061|2006-12-17|-0.49933|2008-11-23|0.67261|2020-04-12
2025-03-16 17:27:27|WEEKLY|02585|942496|/equities/first-foundation-inc|R2000VALUE|-6.7178795454118|48|0.65762655328424|0.2751|-1|1|0.27515|4.9|-0.18102|18|-0.18101853184736|18|49.3|0.02441|0.11845|0.028007406094461|0.097567102131078|29.650188792837|117.50106179401|51.578948372289|0.5|0.3|0.30846|10|4|0.00070492592592593|0.079747351851852|29.409999847412|2021-11-14|-0.3437|2023-03-19|0.37575|2023-07-30
2025-03-16 17:27:29|WEEKLY|02586|16567|/equities/matthews-internat|R2000VALUE|-31.39649218975|1|2.667163910662||1|0|0|22.55|-0.17362|16|-0.17362389561371|16|53.23|0.05941|0.13156|0.12188344052888|0.20422537363449|387.34301853446|536.68394603384|611.11108095881|0.667|0.433|0.19394|30|14|0.0019667564182843|0.063548096430808|77.849998474121|2017-01-08|-0.22966|2020-03-15|0.29254|2024-11-24
2025-03-16 17:27:31|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
2025-03-16 17:27:33|WEEKLY|02588|15433|/equities/apogee-enterprise|R2000VALUE|-61.173955480342|10|4.5946520302313||0|0|0.04611|48.41|0.02497|56|0.024973053369071|56|31.51|-0.04702|0.04992|0.035423522685686|0.10698490972515|79.199472881114|397.41345614376|3968.0326813237|0.527|0.338|0.24022|74|29|0.0034036864587783|0.083433417343016|87.925003051758|2024-11-17|-0.48276|1997-12-21|0.39524|2020-03-29
2025-03-16 17:27:34|WEEKLY|02589|21043|/equities/steelcase-inc|R2000VALUE|-13.72608438213|10|0.80952824181771||0|0|-0.00182|10.99|0.22982|74|0.22982064721984|74|38.97|-0.04642|0.02872|-0.070461996996292|-0.02212945189714|7.9032869556145|58.995537687263|32.087590572608|0.639|0.444|0.22625|36|16|0.00075373937677054|0.075597875354107|38.380001068115|1998-03-15|-0.28289|2008-11-16|0.27129|2020-04-12
2025-03-16 17:27:35|WEEKLY|02590|15420|/equities/angiodynamics|R2000VALUE|8.9024218606154|34|1.0916814365451|0.232|1|2|0.17778|9.01|0.6735|133|0.91043846141222|59|42.08|-0.06566|0.0585|0.11241386159745|0.074847101665533|186.41515549443|101.0903356071|63.540197707846|0.52|0.32|0.25094|25|11|0.001383465437788|0.08755667281106|32|2021-11-07|-0.39747|2008-03-09|0.36612|2004-11-07
2025-03-16 17:27:37|WEEKLY|02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|-2.7139436791135|56|0.51218310564141||0|0|0.39171|2.64|-0.25889|11|-0.25889240148686|11|29.97|-0.02558|0.05515|0.050561729942816|0.17704610459092|142.1947768321|1000.8841690246|167.08860969605|0.532|0.306|0.19822|62|23|0.0024668792472556|0.075592190277052|25.89999961853|2015-04-12|-0.41895|2020-04-05|0.76|2025-03-16
2025-03-16 17:27:38|WEEKLY|02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|-19.246765204878|36|1.6571061222254|0.3445|-1|1|0.34452|15.43|1.74537|124|1.7453735919331|124|37.38|0.13207|0.22847|0.2447021899528|0.38961635852158|527.95184220403|1055.5303201159|34.281272785105|0.594|0.406|0.31994|32|13|0.0026388870836718|0.10613567018684|361.79998779297|2008-06-29|-0.52332|2011-11-27|0.66667|2014-12-14
2025-03-16 17:27:39|WEEKLY|02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|-7.3070620000613|1|0.41568735242727||0|0|0|5.66|0.17287|118|0.038653297786571|102|45.94|-0.01855|0.04032|0.064981959396466|0.10188025439904|154.44272544884|133.52213005907|57.755099359724|0.563|0.25|0.20838|16|7|0.00079659863945578|0.068032095238095|19.389999389648|2017-07-02|-0.44|2020-03-22|0.34203|2020-04-12
2025-03-16 17:27:40|WEEKLY|02594|960623|/equities/kura-oncology-inc|R2000VALUE|-11.125397662423|17|1.2551325891092||0|0|0.33889|7.14|-0.03735|49|-0.037348128234897|49|29.81|0.01004|0.15091|0.067166033611432|0.1719475353405|47.223325397674|227.71263978171|47.599999109904|0.813|0.5|0.43714|16|10|0.0034115415821501|0.13748551724138|43|2020-12-13|-0.49563|2015-11-08|0.79585|2016-07-17
2025-03-16 17:27:41|WEEKLY|02595|39253|/equities/corrections-corp|R2000VALUE|16.13761830138|19|2.167746583215|0.3352|1|2|-0.09769|20.32|-0.2194|17|-0.21940366343689|17|34.88|0.0867|0.20143|0.19318297576371|0.29735147538371|348.30526672998|998.63707718832|270.93332926432|0.614|0.439|0.27805|57|26|0.0031375224327019|0.089476894317049|151.88000488281|1997-08-10|-0.30636|2009-02-15|1.17391|2001-01-07
2025-03-16 17:27:43|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
2025-03-16 17:27:44|WEEKLY|02597|20575|/equities/employers-holdings-inc|R2000VALUE|47.109472927175|57|2.332374139662|0.1879|1|2|0.11373|50.14|-0.20246|39|-0.04987617927549|29|42.33|0.01129|0.06204|0.054136585272285|0.10195871655948|145.89076996957|194.31595975009|253.23232990736|0.714|0.476|0.19791|21|9|0.0018512592592593|0.061034328042328|54.439998626709|2024-11-17|-0.20694|2008-10-12|0.23031|2009-05-10
2025-03-16 17:27:45|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
2025-03-16 17:27:45|WEEKLY|02599|15518|/equities/banc-of-california|R2000VALUE|-16.696388166325|2|1.0946294205643||0|0|-0.01159|13.96|-0.0463|84|-0.046302699649606|84|42|0.00711|0.07912|0.10491443711549|0.13206230064108|231.69205585813|240.4018480859|98.102603564477|0.393|0.321|0.20424|28|7|0.0014099235344095|0.070113440951572|30.510000228882|2006-04-02|-0.31012|2020-03-22|0.43359|2020-04-12
2025-03-16 17:27:46|WEEKLY|02600|16151|/equities/german-american-b|R2000VALUE|-44.651739156836|10|2.1755797189452||0|0|-0.03424|38.66|0.21286|57|0.21286293438048|57|61.38|0.03456|0.09329|0.059203524186353|0.11370119843102|143.65013838408|191.67236751405|488.13130650249|0.538|0.346|0.17886|26|11|0.0017401682242991|0.055271638629283|51.110000610352|2021-03-21|-0.32195|2012-02-19|0.26992|1997-11-16
2025-03-16 17:27:48|WEEKLY|02601|20382|/equities/standard-motor-products-inc|R2000VALUE|-33.003856279101|1|2.0596188232788||1|0|0|26.54|-0.20132|26|-0.20132406617117|26|31.68|0.01799|0.10182|0.040008302904274|0.11125529960587|25.105558173978|368.46542858316|1307.3892260874|0.568|0.392|0.22944|74|30|0.0027621544368601|0.073055490614335|56.540000915527|2018-11-04|-0.39043|2009-01-25|0.45614|2009-05-03
2025-03-16 17:27:51|WEEKLY|02602|16667|/equities/marten-transport|R2000VALUE|-16.787818153309|75|0.91427269233848|0.2945|-1|1|0.29451|13.63|-0.15817|36|-0.15816997592336|36|40.52|-0.02661|0.06727|-0.076402353345177|0.031621988905711|5.3345842186446|111.96047765179|797.07601230296|0.543|0.348|0.22248|46|19|0.0026665376676987|0.072575392156863|23.430000305176|2022-08-21|-0.42996|2012-05-06|0.39674|1997-07-20
2025-03-16 17:27:52|WEEKLY|02603|16442|/equities/kaman-corp|R2000VALUE|42.694934335221|19|1.0783553233183|1.0117|1|2|0.93235|45.99|-0.12665|34|-0.12664754801082|34|36.17|-0.04589|0.01958|0.010899589954308|0.048546598924352|63.708815712462|179.37980368069|1722.4719237575|0.571|0.413|0.20923|63|28|0.0025945232912495|0.069306099259904|75.080001831055|2018-05-27|-0.41667|2022-11-06|0.95022|2024-01-21
2025-03-16 17:27:53|WEEKLY|02604|16233|/equities/hawaiian-holdings|R2000VALUE|13.693967159227|42|1.3053441658169|1.5207|1|2|0.35237|18|0.04131|33|0.041307779534443|33|36.05|0.00834|0.18282|0.12296513862366|0.22255270117911|92.237666635557|222.66561203931|133.33333333333|0.561|0.39|0.3475|41|16|0.0045344239631336|0.11423346938775|60.900001525879|2016-12-25|-0.56|1995-07-02|1.73868|2023-12-10
2025-03-16 17:27:54|WEEKLY|02605|16004|/equities/endo-pharmaceuticals|R2000VALUE|-0.010917864110716|122|0.0034392880274054|0.9998|-1|1|0.99983|0.0006|-0.27846|9|-0.27845990974763|9|31.11|-0.04148|0.05889|0.02995736983443|0.07414613307513|37.943724227691|109.86304987345|0.0053932586831461|0.556|0.389|0.32438|36|16|0.0083566317485898|0.16610524576954|96.580001831055|2015-04-19|-0.85714|2024-01-14|5.25|2024-03-03
2025-03-16 17:27:56|WEEKLY|02606|16353|/equities/ingles-markets|R2000VALUE|-73.454348102166|24|3.9992950007182||0|0|0.03267|61.59|-0.10585|8|-0.10584924437602|8|46|0.01772|0.08739|0.10474495224217|0.20640272564838|208.49721872908|569.01144623892|483.05882472618|0.548|0.381|0.20873|42|16|0.0018513759590793|0.068376547314578|102.98999786377|2022-12-18|-0.18102|2014-02-09|0.2193|1993-12-12
2025-03-16 17:27:57|WEEKLY|02607|21094|/equities/trueblue-inc|R2000VALUE|-8.1839443020406|56|0.87964807524889||0|0|0.48178|5.83|-0.26606|10|-0.2660568650984|10|34.64|0.11079|0.26163|-0.049088059547836|0.032617314784413|1.5755056938497|64.953592395582|1355.8139131932|0.489|0.378|0.31256|45|14|0.0044214374225527|0.099273624535316|32.909999847412|2021-10-31|-0.34518|1998-08-30|0.51351|1994-10-23
2025-03-16 17:27:58|WEEKLY|02608|985716|/equities/global-medical-reit-inc|R2000VALUE|-8.9463699681147|14|0.48896787792821|-0.0402|-1|1|-0.04019|8.8|-0.06511|12|-0.065109755182675|12|46.1|0.09289|0.17483|0.042383596807694|0.097409041482302|113.82244607991|129.74028117758|1.7904374752258|0.4|0.3|0.21864|10|4|0.17354565400844|0.072555780590717|639.34997558594|2013-06-30|-0.998|2016-02-07|83.58333|2016-07-03
2025-03-16 17:27:59|WEEKLY|02609|16188|/equities/great-lakes-dredg|R2000VALUE|-11.346976415267|4|1.0767879414411||0|0|-0.02732|8.65|-0.09436|23|-0.094360734366217|23|39.46|-0.05914|0.05491|0.0376926250796|0.028784684877134|102.47557512066|92.10489760036|134.10852518329|0.583|0.417|0.3066|24|9|0.0025952631578947|0.093566694736842|16.280000686646|2021-05-09|-0.26303|2008-11-23|0.66667|2009-03-15
2025-03-16 17:28:00|WEEKLY|02610|17531|/equities/washington-trust|R2000VALUE|-37.029653573097|12|2.4194679339929|-0.0029|-1|1|-0.00293|30.85|-0.00678|23|-0.0067807261584955|23|50.89|-0.0242|0.03245|-0.045628300339255|0.0505611185551|18.433268083102|126.65218691013|466.01209841055|0.605|0.342|0.19685|38|17|0.0016897017994859|0.070180210796915|63.25|2018-06-10|-0.16456|1991-01-06|0.22097|1992-04-19
2025-03-16 17:28:02|WEEKLY|02611|16488|/equities/lakeland-bancorp|R2000VALUE|-14.547334308309|13|0.88462708351299|-0.1276|-1|1|-0.12762|13.43|-0.14156|10|-0.14156469491705|10|38.68|-0.07944|-0.02448|-0.075588952942249|-0.062437737201373|13.234582569999|27.154891416616|136.76171815213|0.618|0.441|0.21519|34|16|0.0013665335342879|0.071105546345139|21.89999961853|2017-12-03|-0.23736|2001-07-08|0.34642|2008-09-21
2025-03-16 17:28:03|WEEKLY|02612|1010610|/equities/peabody-energy-corp|R2000VALUE|-18.917410880211|13|1.9341368774185||0|0|0.35337|13.34|-0.29342|5|-0.19631905115841|33|40.2|0.18585|0.2601|0.26191904410535|0.74686004480629|87.26553040735|381.72055614277|51.494056097435|0.7|0.4|0.41341|10|5|0.0040842270531401|0.14073995169082|44.952423095703|2018-06-10|-0.35152|2019-11-03|0.64585|2022-03-06
2025-03-16 17:28:05|WEEKLY|02613|17129|/equities/scholastic-corp|R2000VALUE|-25.713881968384|78|2.3512955914255||0|0|0.42544|19.42|-0.24936|10|-0.24935736750056|10|31.65|-0.05041|0.0148|0.013636138412334|0.037682076243378|76.472171451439|127.83757462572|138.12232927958|0.558|0.365|0.21372|52|21|0.0014241845618108|0.067043372025537|56.819999694824|2002-04-14|-0.42346|1997-02-23|0.30151|2020-03-29
2025-03-16 17:28:06|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
2025-03-16 17:28:07|WEEKLY|02615|1164645|/equities/netstreit-corp|R2000VALUE|-16.203250973064|32|0.87034697066947||0|0|0.00975|15.23|-0.07461|35|-0.074608944776063|35|52|0.02505|0.07252|0.015170779838211|0.015170779838211|102.25096805|102.25096805|84.61110856798|0.5|0.5|0.16346|4|1|-0.00017112970711297|0.055079372384937|26.924999237061|2021-08-08|-0.08158|2021-01-10|0.13198|2023-11-05
2025-03-16 17:28:09|WEEKLY|02616|40973|/equities/alcobra-ltd|R2000VALUE|-22.240440857351|48|2.8243470231495||0|0|0.45804|14.08|-0.10042|18|-0.1004155021746|18|31.61|-0.16536|0.05884|-0.076553258591515|-0.030424438377211|-25.304816205571|34.985980899089|27.743842214199|0.556|0.333|0.5383|18|6|0.0071416233766234|0.17293766233766|188.7200012207|2013-10-06|-0.57052|2014-10-12|0.81037|2020-05-03
2025-03-16 17:28:10|WEEKLY|02617|1055312|/equities/consol-energy-k|R2000VALUE|-96.795874525332|13|8.709761884577|0.2838|-1|1|0.28383|74.26|-0.00842|11|-0.0084153892702127|11|46.13|0.30654|0.48473|0.43202551426418|0.55180920025861|349.32587398152|266.78289585228|344.36244179309|0.625|0.375|0.36322|8|4|0.0074867454068241|0.13084280839895|134.58999633789|2024-12-01|-0.33333|2020-03-29|0.51822|2021-05-09
2025-03-16 17:28:11|WEEKLY|02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|3.9965238770921|48|0.45068546258224|-0.0254|1|1|-0.02544|4.98|0.6867|142|-0.007853383012275|33|37.6|0.00155|0.37611|0.6781517272696|1.0130362826358|3733.1432275841|1480.893102828|51.340207391723|0.56|0.32|0.37379|25|12|0.0085729381965552|0.1182282674772|33.439998626709|2018-12-09|-0.70536|2008-08-03|6.8972|2009-05-10
2025-03-16 17:28:12|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
2025-03-16 17:28:13|WEEKLY|02620|20994|/equities/geo-group-inc|R2000VALUE|-35.927284857229|2|3.8040948379689||0|0|-0.1087|26.62|0.45962|17|0.45962093026152|17|36.3|0.05877|0.17908|0.13757444699809|0.24452678171947|159.43420223032|2090.5708213323|2635.6436723354|0.614|0.432|0.25925|44|19|0.0040606195244055|0.083059386733417|36.459999084473|2025-01-26|-0.26981|2016-08-21|0.75502|2024-11-10
2025-03-16 17:28:15|WEEKLY|02621|20921|/equities/dht-holdings-inc|R2000VALUE|9.081338478391|7|0.78635831960054|-0.0707|1|1|-0.07067|10.52|-0.09903|13|-0.038506037734031|53|47.95|-0.03675|0.05457|-0.061359677497577|-0.13769216524752|37.390604108236|37.654123102405|7.3855660470739|0.476|0.286|0.261|21|8|-0.00068758144126357|0.090897423494571|225.47999572754|2007-07-22|-0.34698|2008-10-12|0.28155|2020-03-15
2025-03-16 17:28:16|WEEKLY|02622|17116|/equities/echostar-corp|R2000VALUE|23.084261918165|64|2.7241240853313|0.5775|1|1|0.57755|26.14|-0.00921|76|-0.17121050354905|38|49.06|0.05794|0.14834|0.065876573675976|0.11897314165354|134.60063191463|176.59377769573|74.156026637301|0.529|0.412|0.22155|17|7|0.0012174247491639|0.074056053511706|59.270000457764|2017-04-30|-0.35363|2023-11-12|0.28581|2009-08-16
2025-03-16 17:28:17|WEEKLY|02623|24340|/equities/weis-markets-inc|R2000VALUE|65.73059026874|35|4.7481360684603|0.0986|1|1|0.09862|78.09|0.68172|162|0.68172215424338|162|32.54|-0.01865|0.03076|0.016601347219236|0.071671115849875|89.165302098699|355.73741081679|1690.2597028623|0.676|0.408|0.129|71|29|0.0017322397610922|0.044347167235495|95.569999694824|2022-11-06|-0.22316|2008-10-12|0.17467|1999-12-05
2025-03-16 17:28:18|WEEKLY|02624|39250|/equities/invesco-mortgage|R2000VALUE|-9.2694280139405|10|0.42892699081878||0|0|-0.10779|8.53|-0.18085|55|-0.18085105087812|55|45.06|0.05367|0.08928|0.045962657714762|-0.089422673706428|110.30417257778|53.660512549397|5.1111200737582|0.444|0.333|0.14649|18|6|-0.0013253414634146|0.061625817073171|214.15600585938|2009-12-27|-0.58422|2020-04-05|1.26667|2020-04-12
2025-03-16 17:28:19|WEEKLY|02625|1129434|/equities/parsons-corp|R2000VALUE|-79.471571868585|16|6.9495463210124||0|0|0.39297|58.22|0.9415|70|0.94149798987082|70|36.25|-0.06268|0.04816|0.29723526961134|0.29723526961134|181.31198290056|181.31198290056|187.74589097384|0.375|0.375|0.18619|8|1|0.0032086557377049|0.064055475409836|114.68000030518|2024-11-10|-0.21325|2020-03-15|0.25273|2020-03-29
2025-03-16 17:28:21|WEEKLY|02626|17264|/equities/state-auto-financial|R2000VALUE|50.370816036816|64|0.55972773341486||0|0|1.87507|52.01|0.31721|168|0.31720651505987|168|52.93|0.05225|0.12238|0.14889451609478|0.25469196086582|394.10870018914|649.57344184108|2291.189372623|0.552|0.379|0.21704|29|12|0.0035944680851064|0.067770425531915|52.139999389648|2022-03-06|-0.25652|2008-10-12|1.91193|2021-07-18
2025-03-16 17:28:22|WEEKLY|02627|20570|/equities/comstock-resources-inc|R2000VALUE|16.055674359613|19|2.0635113206478|0.5212|1|2|0.39848|18.46|-0.1938|14|-0.19379845534327|14|35.29|-0.07866|0.06711|0.056708688445773|0.059801944023599|38.919492023867|51.438216730934|30.766665140788|0.6|0.418|0.39867|55|26|0.004136472690148|0.13611135783563|453.04998779297|2008-07-06|-0.3978|1998-10-11|0.65517|1987-10-18
2025-03-16 17:28:23|WEEKLY|02628|17141|/equities/scansource|R2000VALUE|-45.931989924279|6|3.2923298730343||0|0|0.05076|36.09|-0.23273|23|-0.15347517297623|12|32.2|-0.09053|-0.02755|-0.11113325174828|-0.061453325849675|3.5213836418684|36.495151647255|2098.2557879228|0.52|0.28|0.25635|50|21|0.0036454860681114|0.083331287925697|53.900001525879|2024-12-22|-0.32317|2000-12-24|0.30217|2007-10-28
2025-03-16 17:28:24|WEEKLY|02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|-7.0130539115595|165|0.5968513547158|0.6434|-1|1|0.64342|5.01|-0.08575|55|-0.085750337919369|55|38.92|-0.01298|0.02763|-0.046742839879557|-0.065073890160366|70.186645029202|75.806961770475|25.95855143487|0.583|0.333|0.14865|12|6|-0.00056599049128368|0.05807675118859|20.319999694824|2013-04-14|-0.43017|2020-03-22|0.5867|2020-04-12
2025-03-16 17:28:25|WEEKLY|02630|17625|/equities/zumiez-inc|R2000VALUE|-18.935753283844|26|1.7885509921265|0.3786|-1|1|0.3786|13.82|-0.35667|15|-0.3566697836269|15|33.67|-0.03257|0.05987|-0.050419814922482|0.012569411848813|18.374708024943|71.738098420555|111.09324888256|0.6|0.367|0.34121|30|13|0.0028987826086957|0.11054928502415|55.099998474121|2021-11-28|-0.3603|2015-09-13|0.50585|2020-04-12
2025-03-16 17:28:28|WEEKLY|02631|21115|/equities/genesco-inc|R2000VALUE|-38.754367471626|2|5.0039391917951||0|0|0.23608|20.71|-0.19243|79|-0.19243369506103|79|40.4|0.0369|0.147|0.12364986198977|0.21365205427021|640.45833732668|2164.0950060163|764.20659752587|0.638|0.414|0.30007|58|24|0.0036275170648464|0.10201989761092|89.580001831055|2014-08-31|-0.46923|2020-03-22|0.8625|2020-04-12
2025-03-16 17:28:30|WEEKLY|02632|17473|/equities/univest-corp|R2000VALUE|26.089707581316|67|2.0678180174547|0.3933|1|1|0.3933|28.27|0.14532|36|-0.10721097154128|53|54.14|0.07389|0.11836|0.20711206166773|0.34236454354189|526.88997681147|466.02866276192|386.73051544532|0.5|0.286|0.19022|28|11|0.0017018773704172|0.055792534766119|38.990001678467|2008-09-21|-0.20255|2009-08-09|0.21758|2007-08-12
2025-03-16 17:28:31|WEEKLY|02633|24392|/equities/national-healthcare-corp|R2000VALUE|-112.71753790358|13|6.2505458274794|0.1631|-1|1|0.16314|93.62|0.7573|71|0.75729551065651|71|49.53|0.05346|0.20263|0.11643594927822|0.22537041614065|302.96173458617|746.50918053379|554.62089692622|0.55|0.375|0.15341|40|14|0.002401144004014|0.060741339688911|138.49000549316|2024-08-04|-0.63477|1991-10-20|0.83333|2000-12-17
2025-03-16 17:28:33|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
2025-03-16 17:28:33|WEEKLY|02635|16760|/equities/netgear|R2000VALUE|22.504288898306|34|2.5335872253647|0.4938|1|1|0.49375|23.9|-0.21366|20|-0.21365786717799|20|31.29|-0.02967|0.04453|-0.032789822812968|0.028810501141754|25.663513546196|89.299311560168|138.55072242626|0.629|0.4|0.27092|35|20|0.0022412765957447|0.083739485815603|60.819999694824|2016-09-25|-0.37039|2016-12-04|0.39213|2024-09-15
2025-03-16 17:28:35|WEEKLY|02636|17244|/equities/1st-source-corp|R2000VALUE|54.30718986281|70|3.7582666088748|0.2344|1|1|0.23439|61.09|-0.09361|13|-0.09360610301859|13|44.45|0.03897|0.08712|0.1267412727276|0.2372461811005|440.76995548974|800.35537349491|5656.4812708416|0.532|0.319|0.18564|47|20|0.0027914457831325|0.06026797497683|68.125|2024-12-01|-0.22688|2001-07-08|0.31552|2001-07-01
2025-03-16 17:28:36|WEEKLY|02637|39243|/equities/senior-housing|R2000VALUE|-3.0027564526441|19|0.34747902193392||0|0|-0.0038|2.64|0.8029|75|0.802904145361|75|36.36|-0.03101|0.04702|0.047260918088992|0.068188205204377|115.48547718728|127.46971977586|16.603774643035|0.5|0.278|0.24493|36|12|0.0010181311228335|0.079246397889977|29.700000762939|2013-05-26|-0.39553|2020-03-15|0.81339|2023-03-05
2025-03-16 17:28:38|WEEKLY|02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|29.45377865425|35|1.9884596387854|-0.0939|1|1|-0.09395|29.8|-0.02073|11|-0.020726849386926|11|46.34|-0.01089|0.04728|0.11803526469723|0.15072189030419|433.30806234327|441.66981411655|425.10696525061|0.514|0.4|0.21003|35|14|0.0020008997584541|0.065189939613527|39.580001831055|2018-06-24|-0.19855|2008-09-28|0.29237|2009-03-15
2025-03-16 17:28:40|WEEKLY|02639|17008|/equities/qcr-holdings|R2000VALUE|-86.333573249895|10|4.7045240097307|0.0375|-1|1|0.03747|73.72|0.60283|76|0.60282776892282|76|58.11|0.10619|0.19247|0.1990770911888|0.37339435993633|444.64364189365|1039.2389437107|1578.5867241186|0.679|0.429|0.19342|28|11|0.0026286919315403|0.060428636919315|96.080001831055|2024-12-01|-0.22107|2008-11-23|0.30414|2020-04-12
2025-03-16 17:28:41|WEEKLY|02640|15959|/equities/ebix-inc|R2000VALUE|-0.77882908639049|52|0.25624302892796|0.9994|-1|1|0.99941|0.01|-0.1874|9|-0.18740047652869|9|32.4|-0.06701|0.08483|0.022177851089025|0.12235997850736|16.642056927454|245.71916065696|0.03214400379392|0.517|0.328|0.37022|58|21|0.0026050518134715|0.13486148186528|89.099998474121|2018-08-12|-0.86733|2024-07-14|1.25|2024-01-07
2025-03-16 17:28:44|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
2025-03-16 17:28:45|WEEKLY|02642|20671|/equities/armour-residential-r|R2000VALUE|-20.650915062568|10|0.72536621715607|-0.0262|-1|1|-0.0262|18.8|-0.08122|26|-0.081221994520905|26|49.5|0.05881|0.09077|0.032142705690694|-0.060280142738395|118.68566157939|59.837250852139|5.1705167550817|0.667|0.444|0.10583|18|9|-0.0021977444444444|0.048122766666667|398.79998779297|2009-09-27|-0.43258|2020-04-05|0.45136|2020-04-12
2025-03-16 17:28:46|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
2025-03-16 17:28:47|WEEKLY|02644|16244|/equities/horizon-bancorp|R2000VALUE|-18.781820313264|10|1.127479403783|-0.042|-1|1|-0.042|15.63|0.2687|76|0.26869978085905|76|35.29|0.00706|0.09136|0.042500972044353|0.099210642988195|140.33810805558|282.77923161303|224.56896593067|0.676|0.471|0.16236|34|15|0.0016694954507858|0.054094168734491|23.799999237061|2022-01-23|-0.35892|2012-11-18|0.25979|2009-05-03
2025-03-16 17:28:49|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
2025-03-16 17:28:51|WEEKLY|02646|16262|/equities/heritage-financial-corp|R2000VALUE|21.800260793162|35|1.4577886134237|0.1646|1|2|0.13083|23.77|-0.17251|26|-0.17251146292499|26|72.79|0.11076|0.15118|0.099992683916768|0.10088440057632|185.26411122029|144.54522620666|191.07718054305|0.526|0.316|0.17485|19|8|0.0011818066337332|0.056538256880734|37.157665252686|2018-09-16|-0.16617|2008-10-12|0.25158|2008-10-19
2025-03-16 17:28:52|WEEKLY|02647|945638|/equities/ellington-financial-llc|R2000VALUE|12.206444639992|36|0.5609099134422|0.0332|1|1|0.03315|13.4|0.17681|85|0.4316847851459|77|47.87|0.05214|0.08047|0.08102784937773|0.081987837139882|190.99171051461|148.42630884187|61.609193648415|0.667|0.4|0.14655|15|9|0.0011757768924303|0.044358645418327|26.989999771118|2013-03-03|-0.43144|2020-03-22|1.83077|2020-04-12
2025-03-16 17:28:54|WEEKLY|02648|17240|/equities/spartan-stores|R2000VALUE|-21.004760016865|18|1.1665578712919||0|0|-0.11068|20.07|-0.15144|11|-0.15144481160477|11|45.25|0.10898|0.18882|0.069089797815274|0.18570554594709|101.42339653948|379.07350637706|182.45454268022|0.714|0.429|0.29392|28|14|0.0026204517133956|0.090930475077882|40.380001068115|2017-01-15|-0.35368|2002-06-30|0.45364|2003-10-19
2025-03-16 17:28:55|WEEKLY|02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|-47.167589706875|2|2.8925117143085||0|0|-0.02853|39.3|-0.09914|29|-0.099139531010578|29|33.52|-0.04277|0.06422|0.016626262198998|0.096092037592674|43.384307904149|246.73021313318|2147.5408915539|0.574|0.352|0.22297|54|21|0.0035505190502485|0.075889690778575|52.569999694824|2024-11-17|-0.5757|1999-10-24|0.44108|2001-01-14
2025-03-16 17:28:58|WEEKLY|02650|41187|/equities/third-point-rens|R2000VALUE|13.12337329978|125|1.0241914725033||0|0|1.4|14.76|0.30587|59|-0.019400626130147|42|36.92|-0.04586|0.01072|0.039978058746141|-0.026494685775044|116.03100946696|88.85341532232|110.97744373841|0.385|0.308|0.15968|13|2|0.0011290728476821|0.061814784768212|18.840000152588|2013-12-22|-0.19276|2020-03-01|0.25497|2020-03-29
2025-03-16 17:29:00|WEEKLY|02651|31040|/equities/homestreet-inc|R2000VALUE|-12.402317784016|20|1.1891059152896||0|0|0.01323|8.95|-0.25564|16|-0.25563967964687|16|36.78|-0.00464|0.08283|0.022133769024682|0.093815083242748|102.36165347972|175.84943327317|75.47647123447|0.667|0.444|0.24375|18|7|0.0016258443465492|0.079815653450808|57.400001525879|2022-01-23|-0.44356|2023-04-30|0.40954|2023-11-05
2025-03-16 17:29:02|WEEKLY|02652|16056|/equities/the-first-bancshares|R2000VALUE|31.262138924998|35|2.1165596285363|0.2105|1|2|0.17677|34.35|-0.19767|13|-0.19767072222555|13|30.58|-0.04943|0.0437|-0.079618055405963|-0.024851458966514|14.081745632896|58.776715862708|429.37498092651|0.606|0.394|0.19567|33|8|0.0031947555129434|0.061650776605944|43.532001495361|2018-08-26|-0.29167|2008-12-28|0.72|2009-03-22
2025-03-16 17:29:03|WEEKLY|02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|-6.3672929374277|46|0.35526932626052||0|0|0.00166|6.01|-0.13381|22|-0.13381292861315|22|40.75|-0.01292|0.03897|-0.14200468862167|-0.12897341679332|63.116019608113|75.86698353|30.820513994266|0.375|0.25|0.20921|8|2|0.001067897574124|0.085490377358491|23.229999542236|2018-09-23|-0.60311|2020-03-22|0.86833|2020-03-29
2025-03-16 17:29:05|WEEKLY|02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|-10.597926860503|34|0.68764217875127||0|0|0.29407|8.33|0.15532|49|0.15531879271324|49|37.46|-0.05032|0.00829|0.053889236222735|0.053958379872566|149.42481594804|131.17896428535|61.933085812893|0.607|0.357|0.20067|28|13|0.001200415896488|0.070794565619224|32.900001525879|2008-05-25|-0.43728|2009-03-08|0.32129|2012-05-27
2025-03-16 17:29:06|WEEKLY|02655|41192|/equities/armada-hflr-pr|R2000VALUE|-10.2446107176|13|0.61820353756532||0|0|0.25951|7.59|-0.1441|17|-0.14410468690988|17|37.88|-0.03368|0.00099|0.010006392438928|-0.012014469537385|96.20527515914|85.092978238171|65.431033646451|0.563|0.438|0.14572|16|6|0.00029757281553398|0.055326472491909|19.430000305176|2020-01-26|-0.35787|2020-03-22|0.24702|2020-04-12
2025-03-16 17:29:08|WEEKLY|02656|21017|/equities/dril-quip-inc|R2000VALUE|12.836738148974|3|1.7513809526915|-0.0311|1|1|-0.03113|17.74|-0.22059|23|-0.22059336052265|23|33.19|-0.04457|0.04342|-0.050034635349971|0.0086712113080632|7.4820713358119|59.400978147838|93.36841984799|0.628|0.419|0.27022|43|17|0.0021921483554934|0.093352477256823|121.06999969482|2013-10-27|-0.26341|1998-08-02|0.3802|1998-09-13
2025-03-16 17:29:09|WEEKLY|02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|-0.35694769059545|187|0.11064922991909||0|0|0.99985|0.04|0.25191|23|-0.46747967479675|16|11.88|-0.06791|0.66922|2.9478139663057|3.5855419079408|-14567105.566122|5639153.9920213|0.00037925925078215|0.712|0.591|0.32362|66|6|0.080068164948454|0.26100456701031|1054687.5|2004-03-21|-0.92|2009-01-04|29|2004-02-01
2025-03-16 17:29:09|WEEKLY|02658|41207|/equities/era-group-inc|R2000VALUE|29.961015453887|90|2.7300292505137||0|0|0.09259|31.39|0.12411|91|0.12411196303713|91|41.85|-0.08266|0.01215|-0.041918842339528|-0.041918842339528|72.535443249747|72.535443249747|53.658118614784|0.385|0.385|0.31571|13|5|0.0011826224328594|0.09689551342812|103.91000366211|2013-12-08|-0.275|2020-03-15|0.3075|2016-11-13
2025-03-16 17:29:10|WEEKLY|02659|997801|/equities/propetro-holding-corp|R2000VALUE|-9.9345827829675|2|0.984860921298||0|0|0.05753|6.88|-0.21215|9|-0.21214690458781|9|29.71|-0.0981|0.00644|-0.12622722655023|-0.1018421718759|49.204895207363|63.389581963288|47.448276651317|0.357|0.286|0.3286|14|2|0.0025506474820144|0.1280603117506|25.379999160767|2019-04-28|-0.48936|2020-03-22|0.35808|2020-04-05
2025-03-16 17:29:11|WEEKLY|02660|22586|/equities/gannett-co|R2000VALUE|-4.8469745318482|2|0.54565816456708||0|0|0.10951|3.09|0.24889|44|0.24888618710979|44|32.12|-0.0188|0.15332|0.17354535791256|0.24727481750484|197.24012244909|285.39552576299|140.45453850888|0.538|0.423|0.29526|26|6|0.0049022488038277|0.10665925837321|30.430000305176|2014-01-12|-0.58794|2020-04-05|1.14504|2020-06-07
2025-03-16 17:29:13|WEEKLY|02661|993271|/equities/international-seaways-inc|R2000VALUE|-42.66376208798|33|3.5886380024517||0|0|0.33388|33.55|-0.29076|15|1.1793343164423|61|28.71|-0.09015|-0.04009|-0.063225448222969|0.09813464025519|25.042236775096|91.735743902164|240.50178993392|0.643|0.357|0.29022|14|9|0.0041270276497696|0.092340783410138|62.332340240479|2024-06-02|-0.27625|2016-12-04|0.30293|2020-03-29
2025-03-16 17:29:14|WEEKLY|02662|101853|/equities/city-office|R2000VALUE|4.8321328540062|34|0.40364063630886||0|0|-0.16885|5.07|-0.13566|12|-0.13565888177617|12|35.73|-0.00485|0.04729|0.0031804703923227|-0.11227845085345|76.060027585084|44.848565439071|40.887099416398|0.467|0.4|0.22122|15|5|-0.00035623901581722|0.065012724077329|21.700000762939|2022-01-09|-0.2244|2020-03-15|0.24884|2021-08-29
2025-03-16 17:29:15|WEEKLY|02663|17569|/equities/world-acceptance|R2000VALUE|113.85663963968|7|11.925495413397|-0.1395|1|1|-0.13949|121.47|-0.24336|28|-0.24335881170748|28|33.92|-0.05344|0.05118|-0.011797062582701|0.14570947726233|6.5794313355632|503.72072657296|5398.6667209201|0.627|0.373|0.26677|51|23|0.0046328629032258|0.09464599078341|265.75|2021-12-26|-0.32982|2015-08-16|0.40895|2017-05-14
2025-03-16 17:29:15|WEEKLY|02664|103922|/equities/now-inc|R2000VALUE|13.456915827051|19|1.2926246416334|0.0463|1|1|0.04632|14.91|-0.00906|29|-0.0090610055387735|29|42|-0.02403|0.04884|-0.096653339501306|-0.044560301903916|44.215661172222|73.99331426964|46.593749523163|0.538|0.385|0.33458|13|7|0.00080021276595745|0.093271684397163|37.650001525879|2014-06-29|-0.20352|2020-11-01|0.31717|2021-11-07
2025-03-16 17:29:16|WEEKLY|02665|16728|/equities/northfield-bancor|R2000VALUE|10.643996994446|36|0.89860500344683|0.1237|1|2|0.08883|11.4|0.01874|21|-0.0027422031364931|10|41.38|-0.03808|0.01847|-0.030099303635402|0.00077882653041944|69.22741733267|94.745634049383|151.19362965791|0.429|0.286|0.1822|21|4|0.0011313716814159|0.054998617256637|20.590000152588|2016-12-18|-0.16639|2020-03-22|0.16061|2020-04-12
2025-03-16 17:29:18|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
2025-03-16 17:29:19|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
2025-03-16 17:29:20|WEEKLY|02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|7.7012917797276|55|0.4278573967486||0|0|0.13113|8.54|-0.05877|23|-0.058765932414757|23|49.29|0.07832|0.12212|-0.074248381188302|-0.074248381188302|85.67734321|85.67734321|44.380508820407|0.286|0.286|0.16031|7|2|0.0021178446115288|0.072134335839599|20.837272644043|2020-02-23|-0.57432|2020-04-05|1.59921|2020-04-12
2025-03-16 17:29:20|WEEKLY|02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|7.3539293352563|5|0.85848528765211||0|0|-0.09163|9.22|-0.24671|25|-0.2467133159256|25|50.7|0.13301|0.2312|-0.12712292379551|-0.11044031023408|17.581010659894|31.68280675498|283.69231590858|0.444|0.333|0.29351|27|4|0.0029186598689002|0.096467632920612|41.409999847412|2015-11-15|-0.30058|2008-10-12|0.45455|2001-05-20
2025-03-16 17:29:21|WEEKLY|02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|-50.892688752673|28|4.1525630955767||0|0|0.4156|39.57|0.24457|47|0.24457036724131|47|53.79|0.20567|0.25979|0.20772129657884|0.1025210096641|302.50758155719|140.94754421665|31.52988023492|0.5|0.286|0.30761|14|6|0.00090402564102564|0.10008032051282|130.10000610352|2010-05-02|-0.31268|2020-03-22|0.34138|2020-03-29
2025-03-16 17:29:23|WEEKLY|02671|16915|/equities/photronics|R2000VALUE|-26.226756770958|48|1.7710119365303|0.1603|-1|1|0.16035|21.26|0.05524|18|0.055236814887713|18|33.34|-0.03957|0.07407|0.015555630913499|0.1252193427275|5.5356603587839|200.67815090168|690.25976478923|0.621|0.362|0.35539|58|29|0.0046383796062595|0.10950969207471|46.5|2000-03-19|-0.46154|1987-11-22|0.84431|2009-05-24
2025-03-16 17:29:24|WEEKLY|02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|0.83829295490603|37|0.22776338660097|0.4626|1|2|0.34259|1.45|-0.3073|8|-0.30729851817431|8|31.33|-0.08777|-0.00019|-0.016465200826837|-0.23502351680256|61.20981128773|32.948002867809|8.0824972381189|0.556|0.444|0.51678|9|4|0.00046575471698113|0.16903779874214|27.149700164795|2019-12-15|-0.75942|2022-12-11|0.57121|2023-11-19
2025-03-16 17:29:25|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
2025-03-16 17:29:26|WEEKLY|02674|20908|/equities/acco-brands-corp|R2000VALUE|-5.9343922331275|4|0.45881889387688||0|0|0.00877|4.52|-0.18181|15|-0.18181192230069|15|28.31|-0.05279|0.0172|-0.027063093283831|0.014138481519723|31.401855989926|79.801518837458|16.802974145073|0.583|0.361|0.26117|36|14|0.001561095890411|0.096634559686888|28.579999923706|2005-10-09|-0.53441|2008-11-16|1.16304|2008-12-07
2025-03-16 17:29:27|WEEKLY|02675|16843|/equities/orasure-tech|R2000VALUE|-4.5887595449982|52|0.40616595644825|0.4446|-1|1|0.44462|3.51|0.03095|32|0.030946557714438|32|37.46|-0.02589|0.10734|0.12935578082251|0.20114739160075|284.65872879968|737.04428522587|165.56604622352|0.538|0.365|0.36243|52|21|0.0040028064032016|0.12391869934967|27.5|1992-01-12|-0.33175|2005-12-18|0.99587|1987-02-08
2025-03-16 17:29:29|WEEKLY|02676|16305|/equities/heartland-express|R2000VALUE|-12.075875389835|3|0.81529191741048||0|0|0.08527|9.44|0.03302|90|-0.1835843135355|56|41.46|0.00192|0.0529|-0.022572170491792|0.025389106570646|22.782398856177|88.246613756237|2247.6190178843|0.625|0.375|0.1996|48|23|0.00252234437751|0.065563463855422|27.959999084473|2015-01-04|-0.29545|1987-10-25|0.2556|2013-11-17
2025-03-16 17:29:31|WEEKLY|02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|-11.888125602919|41|1.0993751501105||0|0|0.35312|8.39|-0.06052|30|-0.060524999811477|30|26.32|-0.09558|-0.00219|-0.065136038295356|-0.069217631155705|32.796134599325|37.35461635445|41.127453432409|0.591|0.5|0.23086|22|8|0.00054250403877221|0.081534604200323|35.610000610352|2014-03-09|-0.27048|2020-03-22|0.41466|2020-04-12
2025-03-16 17:29:34|WEEKLY|02678|15840|/equities/community-trust-bancorp|R2000VALUE|49.052854934171|72|3.0816925898407|0.2838|1|1|0.28378|51.3|-0.11018|19|-0.11018052524506|19|62.55|0.05139|0.09843|0.082799341712947|0.2341280329367|173.7780536229|490.88504624314|1021.9123392824|0.69|0.379|0.1647|29|17|0.0018831140583554|0.059992928381963|61.665000915527|2024-12-01|-0.1424|1994-10-23|0.19017|1994-10-30
2025-03-16 17:29:35|WEEKLY|02679|16248|/equities/hci|R2000VALUE|111.23856078794|25|8.7338138844873|0.31|1|2|0.28813|138.68|-0.14422|15|0.79561056484745|69|44|0.2623|0.38229|0.14773093334456|0.23496300636862|272.2366159075|285.94604405113|2218.8798828125|0.579|0.368|0.2269|19|9|0.0052952441860465|0.081538651162791|141.21000671387|2025-03-16|-0.29688|2008-10-12|0.33528|2020-08-09
2025-03-16 17:29:36|WEEKLY|02680|39136|/equities/aarons|R2000VALUE|9.275981347175|16|0.28570563780918|0.0694|1|2|0.01816|10.09|-0.31692|11|-0.31691771505938|11|27.91|-0.03383|0.06326|0.016290635154279|0.058877476478532|63.398911277452|202.49120959987|989.21571973195|0.519|0.338|0.20017|77|26|0.0029148059149723|0.065475559149723|78.650001525879|2019-11-03|-0.64609|2020-11-29|0.57667|2020-03-29
2025-03-16 17:29:38|WEEKLY|02681|8162|/equities/mbia-inc|R2000VALUE|5.0886134326532|18|0.81038067292048|0.1149|1|2|-0.10282|5.41|-0.20359|18|0.37808908345255|31|34.21|-0.09744|0.03582|-0.033567120336568|0.026212204001091|1.4059305110368|16.432536576516|75.983145145617|0.632|0.404|0.29013|57|26|0.0030324199288256|0.087216115912557|76.019996643066|2007-02-04|-0.57529|2018-11-18|0.8209|2023-12-10
2025-03-16 17:29:39|WEEKLY|02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|-3.6476819871128|10|0.27839399570428|-0.052|-1|1|-0.05204|2.83|-0.2358|7|-0.23579543414872|7|39.4|0.07862|0.09877|0.067731624665201|-0.012794763562275|130.83535223804|88.073056875578|15.272767435938|0.7|0.4|0.24715|10|8|-7.545905707196E-5|0.081198709677419|19.202632904053|2019-02-03|-0.65645|2020-03-22|1.10487|2020-04-12
2025-03-16 17:29:40|WEEKLY|02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|-19.387298559511|21|0.9616245744363||0|0|0.18226|16.96|-0.1172|14|-0.11719655366314|14|38.5|-0.00315|0.05151|-0.038914352621132|-0.095494384355936|79.3786726901|66.850264601191|92.224032883978|0.5|0.4|0.17592|10|2|0.00090175308641975|0.068868024691358|32.369998931885|2022-01-02|-0.33007|2020-03-22|0.19707|2019-01-06
2025-03-16 17:29:41|WEEKLY|02684|100226|/equities/cara-therapeutic|R2000VALUE|2.5400724848628|8|0.88475824822368||0|0|-0.14357|5.13|-0.26084|43|-0.26084479720232|43|33.71|-0.0663|0.07513|-0.029614798407552|0.046707001162397|69.214176298763|104.06581912308|3.3113866350853|0.294|0.235|0.41222|17|4|4.251724137931E-5|0.14870901724138|355.76760864258|2021-04-11|-0.50835|2021-05-02|0.61298|2024-12-22
2025-03-16 17:29:42|WEEKLY|02685|16088|/equities/flushing-financial|R2000VALUE|-16.592199738053|2|1.1232332968804||0|0|0.0325|13.1|-0.10272|33|-0.10271704274761|33|47.66|-0.01407|0.042|0.061643866564209|0.069432427054046|169.24608843543|158.11050750823|304.65115814869|0.5|0.344|0.22253|32|10|0.0017937221494102|0.065900714285714|31.959999084473|2017-01-08|-0.2774|2020-03-22|0.27521|2009-08-09
2025-03-16 17:29:45|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
2025-03-16 17:29:47|WEEKLY|02687|7996|/equities/manitowoc-co.|R2000VALUE|-11.797028491962|102|1.0969319297609|0.3459|-1|1|0.34594|9.51|0.30316|12|0.30316242722712|12|33.87|0.11115|0.18281|0.19452335640576|0.26016186606381|2789.6594148404|3020.6871747247|495.31252299203|0.5|0.37|0.24691|46|15|0.0035465461121157|0.090493984327908|44.029998779297|2018-02-04|-0.40922|2009-03-08|0.62836|2008-11-30
2025-03-16 17:29:49|WEEKLY|02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|10.721905104854|36|0.96020726125958|-0.0788|1|1|-0.07883|10.75|-0.1957|14|-0.13167255981973|20|38.09|-0.00969|0.03174|-0.048998816328058|-0.012324345138026|73.340905008926|91.186006476347|150.77138607932|0.455|0.364|0.17155|11|5|0.0017129515418502|0.058547797356828|15.564999580383|2022-11-06|-0.22884|2023-05-07|0.13706|2020-04-12
2025-03-16 17:29:50|WEEKLY|02689|102896|/equities/first-midil|R2000VALUE|-42.379841948438|10|2.3082806749106|-0.0249|-1|1|-0.02486|35.45|0.15618|76|0.15617883316882|76|25.41|0.01104|0.08511|0.05986273281462|0.13762824963122|264.83608452987|555.36937550857|920.77926340423|0.51|0.314|0.10542|51|16|0.0028998697318008|0.038514360153257|45.840000152588|2021-11-07|-0.48067|1997-07-13|0.97751|1997-06-15
2025-03-16 17:29:52|WEEKLY|02690|15684|/equities/career-education|R2000VALUE|23.993452408978|85|1.7378468639907|0.6858|1|2|0.54426|24.6|-0.05898|25|-0.058977715010024|25|28.26|-0.07646|0.02907|-0.038260169529605|0.044715477613212|2.9297733098666|90.5032322745|984.00001525879|0.681|0.404|0.30214|47|20|0.0046412535410765|0.098015672804533|70.910003662109|2004-04-25|-0.53469|2011-11-06|0.91054|2013-10-27
2025-03-16 17:29:54|WEEKLY|02691|16900|/equities/preferred-bank|R2000VALUE|79.931442075283|87|4.9633280193186|0.388|1|2|0.31374|83.16|-0.18757|19|-0.18757340839837|19|43.78|0.11524|0.17804|0.28539411341093|0.45481213244923|293.61196101693|630.09703923805|376.63045266964|0.522|0.391|0.25291|23|9|0.00346032936871|0.07619559926807|224.19999694824|2007-02-11|-0.34779|2008-10-12|0.94191|1998-10-25
2025-03-16 17:29:55|WEEKLY|02692|15627|/equities/camden-national|R2000VALUE|38.734501356157|35|2.7221408484995|0.0972|1|1|0.09721|41.31|0.12456|70|0.12456185037315|70|32.47|-0.06577|-0.01959|-0.051120659534511|-0.015865843222241|19.925050808474|62.959918607535|243.00000807818|0.581|0.419|0.19155|43|19|0.0016232867132867|0.060337741258741|52.159999847412|2022-01-30|-0.33072|2011-07-31|0.3367|2000-04-09
2025-03-16 17:29:56|WEEKLY|02693|20695|/equities/koppers-holdings-inc|R2000VALUE|-36.147050298694|46|2.5266149751672||0|0|0.31749|30.01|-0.26631|9|0.073258778553443|29|28|-0.06139|0.01741|-0.035029045396553|0.026802588074071|22.069583246312|94.548370364746|177.05014087373|0.588|0.382|0.26757|34|12|0.0032067703109328|0.091008004012036|58.229999542236|2024-03-03|-0.3436|2008-10-12|0.65036|2020-04-12
2025-03-16 17:29:57|WEEKLY|02694|8284|/equities/nabors-inds|R2000VALUE|-64.213706121592|13|8.3376122789825||0|0|0.18988|43.56|-0.34509|8|-0.34508793380997|8|36.42|-0.01474|0.07727|-0.063332267314464|0.020379934775038|0.94245333419812|49.633416267275|9.4823459685415|0.484|0.297|0.38642|64|24|0.0036210285958173|0.11946829278703|2529|2008-07-06|-0.61522|2020-03-15|1.66525|1986-09-14
2025-03-16 17:29:57|WEEKLY|02695|15907|/equities/digi--international|R2000VALUE|26.822747996657|31|2.670079189309|-0.0003|1|1|-0.00034|29.03|-0.16767|12|-0.16036461395735|15|38.66|0.06653|0.15061|0.19207594478365|0.42202909671622|304.59810926679|1171.9177747175|799.72451160974|0.511|0.277|0.30115|47|21|0.0035479101245263|0.10269293990254|43.680000305176|2022-11-27|-0.36449|1996-07-07|0.34914|2008-11-02
2025-03-16 17:29:59|WEEKLY|02696|16301|/equities/heritage-commerce|R2000VALUE|-10.944141782699|10|0.67150911976855||0|0|-0.10171|9.64|-0.05509|25|-0.055091399461036|25|57.33|0.04501|0.10752|-0.077070003195387|-0.12317341456172|19.544602294532|36.279833731492|102.66240671842|0.625|0.292|0.25374|24|11|0.0015695306859206|0.075060888086643|27.340000152588|2007-02-11|-0.33333|2009-11-01|0.45089|2009-03-22
2025-03-16 17:30:00|WEEKLY|02697|21162|/equities/glatfelter|R2000VALUE|-24.26642562244|162|2.2428205999676|0.8986|-1|1|0.89858|19.17|-0.12373|14|-0.12372859899284|14|28.72|-0.02963|0.02895|-0.0020095399801327|0.065873719585612|38.016862185796|301.33901081997|76.923078689288|0.566|0.342|0.17494|76|32|0.0012109257679181|0.065913442832764|416|2014-02-16|-0.27469|2023-08-06|0.66176|2024-02-11
2025-03-16 17:30:02|WEEKLY|02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|14.454393008638|21|0.34766909172506|0.2303|1|1|0.23034|15.49|0.00167|22|0.00166809492456|22|48.62|0.402|0.47049|0.55380817138402|0.86199301518864|707.42740483156|541.46300318629|96.091804991834|0.538|0.308|0.40726|13|8|0.0044584049079755|0.1312561196319|73.430000305176|2014-09-07|-0.61585|2020-03-15|0.625|2020-05-03
2025-03-16 17:30:02|WEEKLY|02699|21015|/equities/costamare-inc|R2000VALUE|-12.417534202428|28|0.76526036563264||0|0|0.21749|10.29|-0.14103|18|-0.14102566634699|18|36.1|0.01501|0.08041|0.083265620208625|0.07753998037057|171.01747457112|140.04635015092|87.574467760451|0.55|0.45|0.23575|20|6|0.0014097863818425|0.081319626168224|24.940000534058|2014-07-27|-0.25364|2020-03-15|0.27096|2020-10-04
2025-03-16 17:30:03|WEEKLY|02700|20620|/equities/clearwater-paper-corp|R2000VALUE|-32.705767921128|32|3.0835893324739||0|0|0.26534|23.95|-0.15391|23|-0.15390606003243|23|29.21|0.03648|0.11779|0.077744087615472|0.253581807576|34.531549807604|172.00108532016|212.88889567057|0.643|0.393|0.278|28|14|0.0033531802120141|0.088483992932862|75.690002441406|2015-02-01|-0.47256|2008-12-21|0.54219|2009-05-10
2025-03-16 17:30:07|WEEKLY|02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|-12.01151282137|13|0.63854554611435|-0.0612|-1|1|-0.06119|11.1|-0.00509|21|-0.0050890854426774|21|39.8|-0.02057|0.06078|-0.097118657198046|-0.097118657198046|64.735183595518|64.735183595518|50.158159974757|0.4|0.4|0.17555|10|4|-0.000326|0.05589112195122|23.989999771118|2017-05-28|-0.39205|2020-03-22|0.5664|2020-03-29
2025-03-16 17:30:07|WEEKLY|02702|16884|/equities/pdf-solutions|R2000VALUE|-28.635474064848|33|2.4001578817439|0.2723|-1|1|0.27233|21.67|-0.18142|5|-0.18141836689648|5|37.53|0.07312|0.16369|0.13240602244862|0.34104543235715|111.21748224173|704.85152054675|143.03630773554|0.531|0.344|0.33218|32|13|0.0029070154095702|0.10335323600973|48.017101287842|2023-07-16|-0.31986|2008-02-10|0.36585|2001-10-07
2025-03-16 17:30:08|WEEKLY|02703|20304|/equities/quanex-building-products-corp|R2000VALUE|-26.618929887822|13|2.5591790273819|0.2139|-1|1|0.21394|19.73|-0.07544|7|0.29927931123828|53|28.44|-0.05468|0.02394|0.015066183608444|0.045557209178931|37.008239461413|197.02590237515|1777.4774133303|0.537|0.415|0.23804|82|30|0.0030107252559727|0.080197572525597|39.305000305176|2024-03-31|-0.34198|2020-03-22|0.48333|1987-05-10
2025-03-16 17:30:10|WEEKLY|02704|1080117|/equities/corepoint-lodging|R2000VALUE|14.965842186889|67|0.32971924560565|1.3639|1|1|1.36391|15.98|||0.29927931123828|53|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
2025-03-16 17:30:10|WEEKLY|02705|1122391|/equities/cleanspark|R2000VALUE|-14.445650972714|28|2.1268836384979||0|0|0.01483|7.97|-0.42007|30|-0.4200716657204|30|21.32|-0.83977|0.91732|0.97955458415475|1.9143006121269|-1.3936697348237|1355.2658303191|3065.3846471267|0.737|0.474|0.64347|19|9|0.055556365740741|0.23850604166667|150.10000610352|2018-09-23|-0.63115|2018-02-18|15.26016|2015-03-01
2025-03-16 17:30:12|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
2025-03-16 17:30:13|WEEKLY|02707|16299|/equities/healthstream|R2000VALUE|29.259155094978|73|1.7021063231706|0.2606|1|1|0.26055|31.06|-0.0366|25|0.0089134548633951|41|39.61|0.01026|0.17034|0.21708193701851|0.52957817295805|-32.918063568665|409.87983989628|407.61154766951|0.645|0.387|0.28455|31|15|0.0040158230769231|0.10934753076923|39.770000457764|2013-10-20|-0.43353|2000-05-28|0.6|2000-06-04
2025-03-16 17:30:14|WEEKLY|02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|-6.2333468834546|58|0.47444890075215||0|0|0.44317|4.85|-0.18522|28|-0.18521979606713|28|51.25|0.03571|0.06504|0.049973111358221|-0.0042538473508812|138.47822184644|94.192728229287|27.262505087335|0.667|0.5|0.15412|12|6|1.9404761904763E-5|0.057385342261905|18.040000915527|2012-05-06|-0.52332|2020-04-05|0.94033|2020-04-12
2025-03-16 17:30:15|WEEKLY|02709|16797|/equities/orthofix-internat|R2000VALUE|14.813528887791|34|1.5271443894842||0|0|0.00121|16.53|-0.05698|70|-0.11138477265595|79|43.15|0.02687|0.08238|0.088749017127915|0.15918249774749|277.56147617704|459.30123690965|157.42857796805|0.538|0.359|0.2377|39|17|0.0019569463869464|0.082289761072261|74.440002441406|2019-03-03|-0.4|1995-10-22|0.43843|2008-11-02
2025-03-16 17:30:16|WEEKLY|02710|39144|/equities/mrc-global|R2000VALUE|-14.061072436629|2|1.1953575106655||0|0|0.00519|11.5|-0.03344|55|-0.033444784051376|55|33.65|-0.11121|0.00839|-0.088286530292737|-0.088286530292737|38.614105633529|38.614105633529|55.28846356643|0.45|0.45|0.28396|20|6|0.0015179525222552|0.092059910979228|34.139999389648|2013-05-26|-0.32806|2020-03-15|0.34392|2020-04-12
2025-03-16 17:30:19|WEEKLY|02711|15910|/equities/diamond-hill-inve|R2000VALUE|-164.91821034897|10|6.8497174839179|-0.0082|-1|1|-0.00823|145.8|0.07649|131|0.73484608713804|85|49.67|0.21986|0.3623|0.4343505688884|0.69440886242682|3577.8841039395|3627.2113275995|1797.7806316146|0.667|0.4|0.2334|30|13|0.0045138292194797|0.093097091394263|231.83999633789|2015-12-06|-0.36818|2000-05-28|0.46774|2000-08-20
2025-03-16 17:30:20|WEEKLY|02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|26.340729021763|86|1.688695315614|0.1995|1|1|0.19955|26.57|-0.14917|6|-0.14916593468489|6|28.82|-0.02663|0.01601|0.061690417746568|0.125214169724|115.39145724428|123.68743705213|132.5187067624|0.455|0.273|0.17234|11|4|0.0020080597014925|0.065546791044776|32.889999389648|2024-12-01|-0.25504|2020-03-15|0.32763|2020-04-12
2025-03-16 17:30:20|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
2025-03-16 17:30:21|WEEKLY|02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|-2.9745335114843|41|0.38817785623491||0|0|0.43709|1.7|-0.07362|26|-0.073619635042589|26|15.72|-0.07547|-0.02339|-0.12447917421176|-0.060676985114955|11.86869423562|55.009660441245|17.000000476837|0.722|0.5|0.20411|18|5|-0.002934427244582|0.10027179566563|13.920000076294|2021-01-03|-0.25902|2022-03-06|0.29078|2023-05-21
2025-03-16 17:30:22|WEEKLY|02715|1080084|/equities/brightview-holdings|R2000VALUE|-16.539334012557|4|1.2643003086713||0|0|0.0134|13.25|-0.08516|20|-0.085164882490101|20|43.38|0.14458|0.19789|0.04760339773437|0.020714332076043|118.72338541273|105.22604111847|60.364462594331|0.5|0.375|0.28591|8|3|0.00065365714285714|0.088528771428571|23.420000076294|2018-08-05|-0.25499|2020-03-15|0.31829|2020-03-29
2025-03-16 17:30:24|WEEKLY|02716|103919|/equities/timkensteel-corp|R2000VALUE|-17.821550759988|37|1.3805169772163|0.2824|-1|1|0.28243|14.05|-0.09226|53|-0.092257756109087|53|43.67|0.17234|0.22242|-0.11616792723189|-0.08009061539043|33.568727684858|61.269449703378|37.972973488473|0.583|0.333|0.36747|12|8|0.0023049642857143|0.11876453571429|50.830001831055|2014-09-14|-0.41003|2016-01-17|0.881|2016-01-31
2025-03-16 17:30:25|WEEKLY|02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|-4.8994014503966|43|0.47646714059544||0|0|0.50802|3.375|-0.14783|8|-0.1478260905621|8|33.7|-699.54748|-611.76388|0.14126019431657|0.18601182989435|140.97459366362|135.45008491702|362903.23355619|0.7|0.5|0.42532|10|6|25.056082453826|0.11965058047493|17.244571685791|2018-10-14|-0.53788|2020-03-15|9495.18555|2017-09-17
2025-03-16 17:30:25|WEEKLY|02718|100205|/equities/amark-preci|R2000VALUE|-34.356976958329|19|2.4589980519456||0|0|0.12128|27.75|0.00022|31|0.00021872208220319|31|34.69|-0.01469|0.08877|0.033403705547911|0.32166315708586|46.993713476591|181.33898819858|476.80410964796|0.5|0.25|0.29138|16|5|0.0046532286212914|0.090590785340314|47.389999389648|2024-09-22|-0.22111|2023-02-12|0.51985|2020-03-29
2025-03-16 17:30:26|WEEKLY|02719|995702|/equities/anaptysbio-inc|R2000VALUE|-27.450698114338|20|3.9568486624687||0|0|0.22832|16.73|0.04532|45|0.045323073501989|45|50.63|0.32985|0.40286|0.44426502880558|0.62847799835838|477.42828281661|318.31560343444|95.43638840232|0.875|0.5|0.41035|8|6|0.0056568160377358|0.13421485849057|134|2018-02-25|-0.73668|2019-11-10|0.94927|2017-10-15
2025-03-16 17:30:27|WEEKLY|02720|16445|/equities/kelly-services-(a)|R2000VALUE|-16.793951082622|40|1.1979835988398|0.371|-1|1|0.37104|13.29|-0.09918|23|-0.21583059022128|27|38.35|-0.01731|0.04787|0.035001120851034|0.075795060162265|154.07940386012|265.39797352479|220.39800164908|0.7|0.4|0.21011|60|32|0.0015950384615385|0.069585824786325|38.75|1997-09-28|-0.45434|1984-08-05|0.29091|1992-01-05
2025-03-16 17:30:29|WEEKLY|02721|24354|/equities/unitil-corp|R2000VALUE|-62.016715765365|10|3.0110253802918|-0.0778|-1|1|-0.07776|56.27|0.00442|55|0.0044247699934943|55|29.47|-0.02167|0.01393|0.0039339010692813|0.038410247558868|78.956279122017|176.39963447122|768.71583522098|0.571|0.329|0.10752|70|25|0.0014277654440154|0.038825453667954|65.758399963379|2020-02-23|-0.1934|2020-03-22|0.20892|1986-03-23
2025-03-16 17:30:30|WEEKLY|02722|21245|/equities/cpb-inc|R2000VALUE|26.139277736694|67|1.8521166772598|0.4209|1|1|0.42086|27.11|-0.03527|38|0.28689256060494|38|41.4|-0.00739|0.05486|0.018187539623734|0.090605195210495|70.214442947652|210.50890971024|53.74702884309|0.6|0.333|0.20756|45|22|0.0016120787973043|0.072495381026439|798.97998046875|2007-02-25|-0.41766|2011-03-06|0.58034|2010-04-25
2025-03-16 17:30:31|WEEKLY|02723|16218|/equities/great-southern-ba|R2000VALUE|53.637465847029|35|3.5037011708794|-0.0542|1|2|-0.08094|56.66|-0.22565|21|-0.10875541048784|10|51.4|0.09823|0.2073|0.24771986607252|0.39491002841797|748.1351635218|3907.4174177443|7554.6666463216|0.629|0.486|0.19284|35|13|0.0032598145117294|0.058072607746863|68.014999389648|2024-11-10|-0.31179|2008-10-12|0.47934|1993-07-25
2025-03-16 17:30:32|WEEKLY|02724|16906|/equities/peapack-gladstone|R2000VALUE|28.834909494345|34|2.693923672576||0|0|0.00798|29.07|-0.21997|24|-0.18623063647142|8|31.59|-0.0479|0.00177|0.0079753982013121|0.037271347770329|65.533540859144|114.34709197738|191.12425786927|0.667|0.41|0.18606|39|20|0.0017987272727273|0.066562339920949|42.189998626709|2022-11-13|-0.32121|2020-03-22|0.43954|2009-03-15
2025-03-16 17:30:33|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
2025-03-16 17:30:35|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
2025-03-16 17:30:36|WEEKLY|02727|960968|/equities/cambridge-bancorp|R2000VALUE|57.868117591041|31|4.542295051847|0.1438|1|2|0.04889|73.59|0.23261|76|0.23261463031958|76|40.16|0.05137|0.0964|0.14842316864841|0.28561270738636|459.8665201384|566.57819411315|802.50813223147|0.516|0.29|0.09497|31|9|0.0021146901960784|0.034556588235294|97.569999694824|2021-11-28|-0.1761|2023-04-30|0.21774|1996-05-12
2025-03-16 17:30:37|WEEKLY|02728|24439|/equities/argan|R2000VALUE|-176.72376834659|2|21.894590415253||0|0|-0.05448|120|-0.08604|70|-0.086036858127458|70|40.44|0.03521|0.18638|0.063818582431437|0.13589656548522|71.208119753752|207.84671355591|1777.7777777778|0.472|0.333|0.28571|36|8|0.0049357927247769|0.086034282772821|191.46000671387|2025-01-26|-0.40692|2001-10-14|1.1|2003-01-05
2025-03-16 17:30:39|WEEKLY|02729|16234|/equities/hafc|R2000VALUE|-27.386064809681|10|1.8170214633547|-0.0215|-1|1|-0.02151|21.85|0.17861|25|0.17861268423778|25|47.61|0.1425|0.21481|0.24892308210228|0.35109421353364|766.51147872277|1160.6730153274|258.274235023|0.424|0.333|0.20349|33|10|0.0024075443037975|0.074127398734177|185.44000244141|2007-01-07|-0.31863|2009-06-28|0.81667|2010-01-24
2025-03-16 17:30:40|WEEKLY|02730|48652|/equities/orchid-isla|R2000VALUE|7.7091453698514|4|0.4013962272387||0|0|-0.06839|8.31|-0.18617|16|-0.10476186637705|46|57|0.09031|0.11612|0.029628388330595|-0.05476767153514|107.52482980339|84.044863773907|11.229730296779|0.545|0.273|0.18267|11|6|-0.0020833015873016|0.059594222222222|77|2013-02-24|-0.34797|2020-03-15|0.54237|2020-04-12
2025-03-16 17:30:42|WEEKLY|02731|15578|/equities/bank-of-marin-ban|R2000VALUE|20.530824365646|36|1.6254932642214|0.2557|1|2|0.19294|22.63|-0.08214|22|-0.18729712866654|26|32.73|-0.02514|0.05213|0.0137358536434|0.031186952857043|80.347399999387|102.58149958233|632.12289505693|0.556|0.378|0.13379|45|13|0.0021570358090186|0.050663766578249|47.770000457764|2019-12-29|-0.48539|2013-09-22|0.23327|2016-11-13
2025-03-16 17:30:43|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
2025-03-16 17:30:44|WEEKLY|02733|20985|/equities/cvr-energy-inc|R2000VALUE|-23.890204778443|45|2.1009118792283||0|0|0.33345|19.23|-0.07902|42|-0.079020703618338|42|28.77|-0.05523|0.04673|-0.0046356331472419|0.091827745026386|27.179158544362|156.00064264302|105.13941268265|0.567|0.4|0.30327|30|10|0.0031202976846747|0.10855750826902|55.740001678467|2013-06-02|-0.39802|2008-10-12|0.40119|2016-12-11
2025-03-16 17:30:44|WEEKLY|02734|15421|/equities/anika-therapeutics|R2000VALUE|-20.26249844477|20|1.4058329484376||0|0|0.03751|15.91|-0.27052|48|-0.27052070618026|48|37.34|0.06883|0.21903|0.069785791105423|0.21319184108498|9.6089714476986|74.235722317549|353.55555216471|0.591|0.364|0.31781|44|19|0.0045477316486161|0.11474876654633|75.714996337891|2019-10-27|-0.7425|2000-06-04|0.55208|1994-01-02
2025-03-16 17:30:46|WEEKLY|02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|-9.522297484546|1|0.55534039633935||1|0|0|7.55|-0.21923|13|-0.21923473307475|13|35.36|-0.03154|0.02929|0.037885695940493|-0.0076834208603514|120.3906529626|76.271240613456|36.973556133821|0.591|0.409|0.18763|22|9|0.00036115681233933|0.065520359897172|31.469999313354|2015-02-01|-0.44771|2020-03-22|0.51148|2020-04-12
2025-03-16 17:30:47|WEEKLY|02736|1050148|/equities/pq-group-holdings|R2000VALUE|6.6906595089239|18|0.67061971768309||0|0|-0.17402|6.74|-0.11389|34|-0.08999997919256|26|33.82|-0.10854|-0.01595|-0.098610235650532|-0.12699375383572|52.710805084921|66.142926304|54.989121067533|0.545|0.273|0.23558|11|4|-1.5295629820051E-5|0.075655732647815|15.31493473053|2021-03-14|-0.30167|2024-08-04|0.23902|2024-11-03
2025-03-16 17:30:49|WEEKLY|02737|17390|/equities/trustco-bank-corp|R2000VALUE|-36.860364578085|10|2.0901214751657||0|0|0.00622|30.38|0.02383|56|0.023826232097378|56|47.02|-0.06552|0.16754|0.14444098522601|0.53811393759875|-4052.6880592281|3184.7823824965|8679.9999080384|0.5|0.304|0.20047|46|16|0.0038018554327808|0.055056045119706|48.5|2017-12-03|-0.20342|2020-03-22|3.89344|2016-03-27
2025-03-16 17:30:50|WEEKLY|02738|15529|/equities/barrett-business|R2000VALUE|38.027451692548|83|1.9290097325777|0.6724|1|1|0.67244|39.825|0.08729|61|0.087293967126172|61|47.39|0.27597|0.42792|-0.024156936655313|-0.012727903032237|30.722340896552|49.834489088751|5856.6176976531|0.545|0.333|0.27712|33|16|0.0047809720534629|0.089854562575942|44.970001220703|2025-01-19|-0.4635|2014-11-02|0.71429|2003-07-13
2025-03-16 17:30:51|WEEKLY|02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|16.735819678529|16|0.3763933641963||0|0|0.31761|17.88|0.21635|31|0.21635247344343|31|24.33|-0.29152|-0.15767|-0.10278023841329|-0.066845012308|65.25042505461|79.0578846|150.75885057636|0.333|0.222|0.28189|9|2|0.0037016239316239|0.087565|19.610000610352|2020-12-13|-0.25782|2024-08-04|0.30675|2023-11-05
2025-03-16 17:30:52|WEEKLY|02740|20841|/equities/suncoke-energy-inc|R2000VALUE|-11.015624696519|10|0.63218741849251|0.0611|-1|1|0.06112|9.37|-0.00365|9|-0.0036462455516731|9|35.15|-0.00557|0.08171|0.083081948909971|0.12932592405483|181.5635581112|227.80380685241|53.696272068132|0.8|0.45|0.28179|20|11|0.0017414466292135|0.096787935393258|24.569999694824|2014-08-24|-0.40513|2015-10-18|0.60851|2016-01-31
2025-03-16 17:30:54|WEEKLY|02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|-4.8728456580836|27|0.62594855110508||0|0|0.01887|3.12|0.31119|32|0.31118885928293|32|22.42|-0.32069|0.02483|-0.00014955020113738|0.026256127050265|76.674484201756|85.521438094111|24.860556479214|0.5|0.333|0.62195|12|3|0.0086272542372881|0.20077861016949|33.097499847412|2021-09-26|-0.62763|2024-09-15|1.83086|2021-08-15
2025-03-16 17:30:54|WEEKLY|02742|15952|/equities/dxp-enterprises|R2000VALUE|-109.93504216066|2|9.7067968904667|-0.0872|-1|1|-0.08718|85.55|0.4007|17|0.40069618803117|17|35.8|0.15817|0.35268|0.038725793361397|0.13839650747841|56.38353624688|298.84599008993|1140.6667073568|0.45|0.35|0.32941|40|12|0.0070664759246336|0.11603424284717|116.87999725342|2014-01-05|-0.44203|1999-11-07|1.42424|2001-05-20
2025-03-16 17:30:55|WEEKLY|02743|41234|/equities/re-max-holding|R2000VALUE|-11.691126771106|4|1.0602588479166|0.045|-1|1|0.04501|8.7|-0.1355|26|-0.13549748015337|26|37.13|-0.00608|0.05455|-0.032002205029635|-0.060666659833847|64.339524128093|61.209745705894|28.769840856859|0.563|0.375|0.24163|16|7|-0.0003744891122278|0.078129966499162|67.5|2017-10-29|-0.35283|2020-03-22|0.44012|2020-04-12
2025-03-16 17:30:56|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
2025-03-16 17:30:57|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
2025-03-16 17:30:59|WEEKLY|02746|17521|/equities/vse-corp|R2000VALUE|85.754814159086|3|10.700261430207|-0.0389|1|1|-0.0389|113.89|-0.28233|7|0.66895440572052|82|29.14|-0.039|0.07426|0.028423818265769|0.13214450299102|-2.0762490734153|578.47642672662|9903.4784131149|0.479|0.315|0.24407|73|23|0.0046933395960545|0.082551301080319|123.97119903564|2025-03-16|-0.52395|2011-05-29|0.72324|2004-10-03
2025-03-16 17:31:00|WEEKLY|02747|1165433|/equities/interprivate-acquisition|R2000VALUE|2.6868930442497|19|0.64306884127692|-0.3704|1|1|-0.37037|2.72|-0.46131|24|-0.46131142701787|24|47.8|-0.0021|0.04964|0.22432821063943|-0.46131142701787|102.88817393|53.869|5.5228426976857|0.4|0.2|0.49821|5|2|-0.0051718287937743|0.16159354085603|109.172996521|2021-02-14|-0.28923|2021-02-28|0.47816|2024-01-07
2025-03-16 17:31:01|WEEKLY|02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|-23.076636452769|8|1.5555455351191||0|0|0.0775|18.45|-0.2151|11|-0.21510157044174|11|37.67|-0.00474|0.0381|-0.012479132766117|0.0092595099824698|76.530020696809|91.899680473206|82.292599019425|0.667|0.5|0.18887|12|7|0.00051934640522876|0.06628825708061|37.581001281738|2017-01-01|-0.22469|2020-03-22|0.1718|2020-11-15
2025-03-16 17:31:02|WEEKLY|02749|16063|/equities/first-community-b|R2000VALUE|35.484677442078|93|3.0871303484025|0.394|1|2|0.33486|38.8|-0.13876|23|0.23803426753308|56|39.45|-0.01666|0.03085|-0.038814839435538|0.027092432295247|33.835817864391|97.164575578725|328.81354754151|0.474|0.263|0.19119|38|12|0.0017597234443746|0.063341470773099|46.716453552246|2024-11-10|-0.29532|2009-03-08|0.32367|2009-03-15
2025-03-16 17:31:03|WEEKLY|02750|17022|/equities/republic-bancorp|R2000VALUE|63.283504114428|125|4.1888369248083|0.3828|1|1|0.38276|64.81|-0.11782|8|-0.1486294354279|8|60.1|0.11325|0.18|0.045149845199905|0.11872989329708|128.4180424961|162.47306545775|561.12551072148|0.524|0.286|0.22188|21|10|0.0024756060606061|0.07306323953824|80.680000305176|2024-12-01|-0.24611|2008-10-26|0.4707|2000-07-02
2025-03-16 17:31:05|WEEKLY|02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|18.363978280656|65|1.9356910707349|0.3517|1|2|0.26779|21.02|-0.23271|32|2.077803240616|118|42.52|-0.05385|0.24513|0.1561379035884|0.42444053734896|37.911865728486|471.41474002652|342.3452917727|0.762|0.429|0.45124|21|10|0.007778631138976|0.15493574712644|24.639999389648|2025-02-02|-0.70205|2012-11-11|1.225|2010-04-18
2025-03-16 17:31:06|WEEKLY|02752|24333|/equities/tutor-perini-corp|R2000VALUE|20.202268700065|24|3.3635341325695||0|0|-0.07681|25.6|-0.59735|9|1.1565217638544|54|29.38|0.00365|0.09587|0.086406329502822|0.1219706262423|266.63785757837|507.6804215442|198.75776517088|0.544|0.38|0.24533|79|28|0.0027337969283276|0.085946151877133|75.430000305176|2007-07-22|-0.38615|2020-03-15|0.65245|1991-02-17
2025-03-16 17:31:07|WEEKLY|02753|955845|/equities/seritage-growth-properties|R2000VALUE|-4.3835968955585|44|0.34369897790183||0|0|0.45114|3.37|-0.32004|25|-0.32004429146696|25|28.88|-0.11064|-0.02107|-0.13367409597342|-0.17498818984529|24.114063866561|23.652287054233|8.9866663614909|0.563|0.438|0.27911|16|4|2.0514851485149E-5|0.09296900990099|57.310001373291|2016-04-17|-0.7062|2020-03-22|1.02963|2022-07-10
2025-03-16 17:31:09|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
2025-03-16 17:31:10|WEEKLY|02755|32395|/equities/fossil-inc|R2000VALUE|1.136227955492|40|0.30895949393434|0.0621|1|1|0.06207|1.54|0.86243|132|0.82659683221876|66|39.59|0.10737|0.26474|0.29358707175125|0.32655955444162|7598.9873668798|2304.6610842247|94.478525543442|0.585|0.39|0.34326|41|17|0.0037714560770156|0.11472633574007|139.19999694824|2012-04-08|-0.41237|2015-11-15|0.7321|2018-02-18
2025-03-16 17:31:13|WEEKLY|02756|16576|/equities/mercantile-bank|R2000VALUE|40.419847116994|87|3.4787311671904|0.4098|1|2|0.32239|44.71|0.22896|74|0.22896283977121|74|46.07|0.02799|0.11157|0.13540932896915|0.29640518332179|204.33011609786|843.64624599704|572.47118325279|0.483|0.345|0.20231|29|9|0.0025263994374121|0.072244043600563|52.979999542236|2024-12-01|-0.26043|2008-11-09|0.35979|2010-11-14
2025-03-16 17:31:14|WEEKLY|02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|-33.186280588879|39|2.1902021735836|-0.026|-1|1|-0.026|29.6|-0.16036|6|-0.16036088856244|6|28.54|-0.10312|-0.02163|-0.07951875861897|0.0058566717306683|22.983910031069|93.644598492499|231.24999953434|0.625|0.375|0.20321|24|11|0.0023742738589212|0.071011258644537|35.930000305176|2024-05-26|-0.23902|2024-02-04|0.17309|2011-07-17
2025-03-16 17:31:15|WEEKLY|02758|1095928|/equities/mercantil-bank-a|R2000VALUE|19.943430158387|17|1.5565312625922||0|0|-0.18062|21.05|-0.08835|34|-0.088351720706529|34|65|0.17686|0.24309|0.021074220380879|-0.088351720706529|103.0620325|91.165|74.724881718317|0.4|0.2|0.29889|5|1|0.0012592668621701|0.099303900293255|259.23001098633|2018-09-09|-0.16345|2018-12-16|0.59446|2018-09-09
2025-03-16 17:31:15|WEEKLY|02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|34.500002001637|125|2.1624896720309|1.4651|1|1|1.46509|38.48|0.04817|49|0.0046403298164168|110|33.4|0.02513|0.08492|0.090073456990573|0.15147189771087|267.60992554925|344.15173860413|178.97674205691|0.511|0.298|0.18993|47|15|0.0018310448642267|0.064447131050767|58.25|1996-05-19|-0.44867|2002-07-28|0.48276|2002-08-04
2025-03-16 17:31:16|WEEKLY|02760|16779|/equities/national-western|R2000VALUE|488.97159083893|89|3.6028026467883||0|0|1.47246|499.98|-0.05077|55|0.45975919025784|64|45.31|0.12467|0.22468|0.4701712450872|0.75225729255941|17043.132346737|22966.088877501|14285.143171038|0.449|0.286|0.19968|49|14|0.0035081239168111|0.061796026863085|499.98999023438|2024-07-14|-0.36006|2009-03-08|0.52237|2009-03-15
2025-03-16 17:31:18|WEEKLY|02761|17356|/equities/titan-machinery-i|R2000VALUE|13.690741007722|7|1.8311676505776|-0.226|1|1|-0.22596|14.49|-0.00994|31|-0.0099415689067394|31|38.91|-0.05079|0.08967|0.072790273109435|0.078543683374493|114.18995486503|106.93282431747|148.61538226788|0.478|0.391|0.33165|23|9|0.0033118645948946|0.10706576026637|47.869998931885|2023-03-12|-0.30578|2023-03-19|0.41549|2008-12-14
2025-03-16 17:31:19|WEEKLY|02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|-16.698919419131|33|0.944806457785||0|0|0.235|13.9|-0.06892|37|-0.15858805089005|5|41.38|-2.18805|3.038|4.7373199816835|7.7080587812481|14348.382437026|6395.8410235451|60.698689301648|0.625|0.375|0.43296|16|7|0.096108645533141|0.12186887608069|210.91000366211|2014-07-27|-0.44539|2016-02-14|68.49333|2014-07-20
2025-03-16 17:31:21|WEEKLY|02763|15753|/equities/comtech-tele|R2000VALUE|-3.8081766321356|19|0.6624829874663|0.3333|-1|1|0.33333|1.76|-0.40541|5|-0.40540538944117|5|40.63|0.07867|0.18322|0.15093175768046|0.2498578567766|206.33350886461|890.93115880377|30.662021962423|0.611|0.426|0.35599|54|24|0.0038846654611212|0.13085756781194|58|2007-10-14|-0.40022|2009-03-15|0.8975|1999-07-11
2025-03-16 17:31:23|WEEKLY|02764|20862|/equities/dynex-capital-inc|R2000VALUE|12.646160431734|66|0.5185269391442|0.1545|1|2|0.12145|14.22|0.16778|80|0.091855489352129|36|60.32|0.35302|0.44847|0.35120123322689|0.4428746861724|1757.117934421|832.00202683476|23.700000445048|0.452|0.29|0.1592|31|7|0.0015404496124031|0.070425736434108|195|1993-10-24|-0.56893|2000-04-23|1.24889|2000-09-03
2025-03-16 17:31:24|WEEKLY|02765|942325|/equities/vectrus-inc|R2000VALUE|-57.987853694733|13|4.8727244922842||0|0|0.00041|48.99|0.04924|38|0.049239976068103|38|33.44|-0.04437|0.05576|0.067703814787103|0.14013189086256|137.66065226761|161.41921542027|213.00000729768|0.438|0.25|0.24636|16|6|0.0033693967093236|0.081706526508227|69.75|2024-11-17|-0.46915|2016-10-02|0.33252|2016-11-13
2025-03-16 17:31:26|WEEKLY|02766|17038|/equities/resources-connect|R2000VALUE|-8.7869126446351|128|0.59897087836613||0|0|0.5653|6.89|0.21564|83|0.21564112652091|83|29.92|-0.10466|-0.03951|-0.054189373417191|-0.036527367716693|14.550292048603|38.317662909414|86.12499833107|0.684|0.421|0.24517|38|20|0.0013235601265823|0.077420759493671|36.209999084473|2007-07-15|-0.2242|2007-09-30|0.24382|2004-03-28
2025-03-16 17:31:27|WEEKLY|02767|52321|/equities/aemetis-inc|R2000VALUE|-3.0023596102294|8|0.43745320420451|0.2294|-1|1|0.22936|1.68|-0.45906|9|-0.4590570835576|9|43.95|-0.01391|0.16975|0.10404640964921|0.15840547113816|38.862044055274|61.891278928315|0.93333330419328|0.682|0.318|0.66272|22|14|0.0079971560574949|0.24313689938398|390|2006-07-09|-0.85075|2008-12-21|1.13043|2018-03-18
2025-03-16 17:31:28|WEEKLY|02768|17341|/equities/first-financial-corp|R2000VALUE|43.015961214036|35|3.0608585710492|0.2213|1|2|0.14548|49.84|-0.16555|21|-0.032629325563019|12|37|-0.03535|0.0106|-0.0016590892800074|0.070279175873486|53.744478938137|180.96926784013|689.34993113562|0.556|0.333|0.14999|45|19|0.0018855444379046|0.053878110653326|53.599998474121|2025-02-16|-0.217|2020-03-22|0.24069|2001-04-01
2025-03-16 17:31:29|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
2025-03-16 17:31:30|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
2025-03-16 17:31:32|WEEKLY|02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|-10.30836842527|28|0.79528951005813|0.1867|-1|1|0.18667|7.93|1.16667|103|1.1666666666667|103|33.76|-0.00419|0.05522|0.1255302156562|0.21768441350989|211.94391071108|406.86769629873|155.79566975665|0.619|0.357|0.36296|42|22|0.0041244152249135|0.11377658131488|47.349998474121|2007-10-21|-0.5896|2020-03-15|0.65|2020-04-12
2025-03-16 17:31:33|WEEKLY|02772|15763|/equities/consolidated-comm|R2000VALUE|4.5544901252682|72|0.055169967780688|0.1654|1|1|0.16543|4.72|0.29443|50|-0.27979925693572|12|41|-0.05001|0.01388|-0.042872329199272|-0.070488772047927|13.642016721225|41.845413032225|34.227699806008|0.609|0.391|0.26021|23|13|0.00068850098619329|0.076449102564103|30.229999542236|2016-12-04|-0.38644|2019-04-28|0.39847|2020-02-23
2025-03-16 17:31:36|WEEKLY|02773|17434|/equities/universal-electro|R2000VALUE|-10.186877303506|4|1.0572923995338|0.1534|-1|1|0.15337|6.9|-0.2651|15|-0.26510374153345|15|55.67|0.20121|0.28537|0.29424681104476|0.36756648066128|2413.482783923|1096.2488400238|81.176471710205|0.633|0.4|0.32253|30|15|0.0022770472205619|0.098819246861925|80.419998168945|2016-08-21|-0.51923|1994-01-23|0.38767|2000-03-12
2025-03-16 17:31:37|WEEKLY|02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|-9.5669837922963|26|0.84859512243009||0|0|0.34991|7.32|-0.17977|19|-0.17977045308858|19|36.17|-0.22764|-0.02713|0.025138749196665|-0.12797541500239|96.972297124927|65.324084612071|38.425199290406|0.667|0.5|0.43115|6|2|0.00016925619834711|0.13146309917355|52.430000305176|2022-01-09|-0.32575|2024-09-22|0.49571|2024-05-12
2025-03-16 17:31:38|WEEKLY|02775|942324|/equities/centrus-energy|R2000VALUE|60.445908777472|25|16.740334171982|0.4626|1|2|0.32328|76.38|-0.03077|29|-0.030769212711492|29|36.92|-0.01121|0.14083|0.083643146367489|0.18764099269973|5.4369719858052|155.09641984873|1.9660534887386|0.568|0.351|0.42431|37|15|0.0041991151079137|0.14363594244604|6992.8999023438|2007-05-27|-0.53472|2013-07-07|2.17505|2013-07-28
2025-03-16 17:31:39|WEEKLY|02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|-1.4501480859954|169|0.46254936199848||0|0|0.99984|0.08|||-0.030769212711492|29|9.5|-0.30901|-0.23298|0|0|100|100|0.01375988903552|0|0|0.25157|2|0|-0.021505294117647|0.27534144385027|798.59997558594|2021-01-24|-0.71304|2024-04-07|1.45399|2023-12-17
2025-03-16 17:31:40|WEEKLY|02777|20936|/equities/movado-group-inc|R2000VALUE|-21.975183734691|104|1.3733947308182|0.3463|-1|1|0.34633|17.52|-0.24552|7|-0.24551877568719|7|30.74|-0.04384|0.03577|0.022620240325169|0.098043883748558|59.323137699188|266.38870516162|461.05264941081|0.56|0.36|0.25784|50|21|0.0030717317073171|0.084998902439024|53.724998474121|2018-06-10|-0.3895|2000-03-26|0.35792|2009-06-14
2025-03-16 17:31:41|WEEKLY|02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|-30.855362033655|11|2.8621708869305|0.1982|-1|1|0.1982|21.4|-0.15|55|-0.14999997266539|55|32.2|-0.03172|0.06982|0.021067630584685|0.072115026569827|50.378452651461|212.87896082637|72.863462741014|0.52|0.4|0.28739|50|18|0.0035220864197531|0.10696946296296|410.70001220703|2006-01-15|-0.39899|2020-03-22|0.86207|2009-03-15
2025-03-16 17:31:42|WEEKLY|02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|-14.050147238051|104|0.5474844109772|-0.1721|-1|1|-0.17211|13.28|-0.22768|17|-0.22767553750631|17|46.64|0.09175|0.19938|0.10516618011009|0.11713981603665|425.44988682288|284.03785329614|24.743805079269|0.619|0.452|0.16008|42|21|0.001117657613967|0.061036401551891|124.5|1996-08-18|-0.45196|2020-03-22|1.65931|2021-10-24
2025-03-16 17:31:43|WEEKLY|02780|15451|/equities/arrow-financial-corp|R2000VALUE|-31.347844614068|10|1.8492814744443||0|0|-0.02534|26.3|-0.06727|26|-0.067272741144354|26|54|0.04455|0.10046|0.14591520661241|0.31478886622337|219.52989409801|947.21064604784|3867.6469059448|0.571|0.357|0.18206|42|21|0.0023157048748353|0.058410645586298|36.04959487915|2021-11-07|-0.19474|1991-06-30|0.26384|1994-05-22
2025-03-16 17:31:47|WEEKLY|02781|21062|/equities/ducommun-inc|R2000VALUE|56.381590945481|67|4.3747206125223|0.1584|1|1|0.15839|59.97|-0.18361|27|-0.18361359995536|27|28.84|0.00012|0.10395|-0.041905340309974|-0.0013104698519904|4.5194613416514|40.860844465891|625.99166699684|0.532|0.329|0.24438|79|31|0.0031412755972696|0.083703212457338|70.5|2024-12-08|-0.61881|1988-03-27|0.46479|1989-05-07
2025-03-16 17:31:48|WEEKLY|02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|-32.184565270414|41|1.8193449565234||0|0|0.01736|26.94|-0.12857|24|-0.12856695000845|24|37.02|-0.04406|0.04755|0.044655225805044|0.12263253093388|30.317117509411|199.72638208629|440.91652938414|0.614|0.409|0.23876|44|16|0.0024750029958059|0.079261378070701|42.759998321533|2004-01-25|-0.25651|2009-05-17|0.33939|2009-03-29
2025-03-16 17:31:49|WEEKLY|02783|16875|/equities/pc-connection|R2000VALUE|-74.552944271302|6|4.2493146553753|0.0472|-1|1|0.04724|60.51|0.28972|79|0.28971950075743|79|41.18|-0.05359|0.03338|0.01041742135464|0.087154846967955|68.768738418133|129.76358150484|510.20236149388|0.591|0.364|0.24835|22|10|0.0033216245883644|0.081225993413831|77.190002441406|2024-09-29|-0.2658|2018-10-21|0.49689|2008-11-30
2025-03-16 17:31:50|WEEKLY|02784|1073417|/equities/business-first|R2000VALUE|22.781847648909|34|1.7684245693591||0|0|-0.06941|24.4|0.13028|37|0.13028481590551|37|65.6|0.07253|0.1799|0.20701566012433|0.20701566012433|145.099695|145.099695|87.612205688747|0.4|0.4|0.22685|5|0|0.0013749030470914|0.076309418282549|30.297800064087|2024-11-17|-0.336|2020-03-22|0.34739|2020-03-29
2025-03-16 17:31:51|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
2025-03-16 17:31:54|WEEKLY|02786|16099|/equities/financial-institutions|R2000VALUE|23.780793367724|35|1.8145347220572|0.2592|1|2|0.17927|26.05|-0.23753|15|-0.11282307967588|35|48.44|-0.02137|0.04563|0.018989436466994|0.11440766691072|95.95643863869|176.55867956339|173.6666615804|0.481|0.259|0.26035|27|10|0.0019512816691505|0.074080380029806|38.849998474121|2002-05-05|-0.32238|2009-03-01|0.40358|2009-03-22
2025-03-16 17:31:55|WEEKLY|02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|-8.3093574298202|19|0.677211822181||0|0|0.12147|6.69|-0.05286|27|-0.052860720491461|27|48.9|0.04561|0.08932|0.018908232613907|-0.053999898417736|109.06356845737|79.829434133368|17.835244885575|0.7|0.4|0.2627|10|5|-0.0014236686390533|0.085435424063117|80.419998168945|2015-07-05|-0.29676|2016-11-06|0.32258|2015-07-05
2025-03-16 17:31:56|WEEKLY|02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE|-1.7717764755554|169|0.30892549224916||0|0|0.96109|0.844|1.18209|51|1.1820927011771|51|50.43|0.32837|0.42425|0.47050392795615|0.72508796947919|712.43470095845|941.43889036029|8.6475405951592|0.857|0.5|0.41512|14|10|0.0016118878718535|0.12069505720824|119.98000335693|2013-11-24|-0.6058|2024-07-07|0.82721|2024-07-14
2025-03-16 17:31:57|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
2025-03-16 17:31:58|WEEKLY|02790|16240|/equities/haynes--international|R2000VALUE|58.845235302337|121|0.708254670339|0.458|1|1|0.45804|60.99|-0.30678|5|0.60949616435565|61|35.5|0.13917|0.21837|-0.093541801767162|0.037158704909135|21.926295093007|97.348194054019|451.77779021086|0.423|0.192|0.29406|26|9|0.0034559731543624|0.088521390220518|100.09999847412|2007-07-22|-0.33377|2008-10-12|0.35131|2008-11-02
2025-03-16 17:32:00|WEEKLY|02791|1050737|/equities/rhythm-pharma|R2000VALUE|44.866886671449|85|4.7989841254519|1.2356|1|2|1.08552|50.97|1.13608|36|1.1360757923661|36|23.38|-0.28848|-0.08803|-0.013408180343769|0.12958979489779|42.216886516152|101.82558252811|201.86139097308|0.385|0.308|0.51372|13|2|0.0071384793814433|0.14001832474227|68.580001831055|2024-11-17|-0.31629|2022-05-08|1.04703|2022-07-17
2025-03-16 17:32:02|WEEKLY|02792|1163484|/equities/annexon-inc|R2000VALUE|-4.4686019596536|14|0.62036729445321||0|0|0.41441|2.6|0.28156|51|0.28156317151354|51|38.17|-0.13472|-0.04519|0.022413462615131|-0.17581492047374|73.905978154249|44.826300438293|14.639638913993|0.833|0.5|0.56798|6|4|-0.00060128099173554|0.18262016528926|38.009998321533|2021-02-28|-0.51695|2023-05-28|0.43728|2023-12-24
2025-03-16 17:32:02|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
2025-03-16 17:32:04|WEEKLY|02794|15403|/equities/american-superconductor|R2000VALUE|-33.742690157166|2|5.0575634874471|-0.039|-1|1|-0.03896|20|-0.3372|17|-0.33719525179366|17|36.08|0.0373|0.15356|0.12128922874503|0.18612170080354|68.406784069504|198.02044004532|16.666666666667|0.625|0.396|0.42428|48|26|0.0039701500288517|0.14008952106174|751.25|2000-03-05|-0.43865|2011-04-10|0.70323|2003-08-17
2025-03-16 17:32:05|WEEKLY|02795|15555|/equities/big-5-sporting-go|R2000VALUE|-1.671120365514|170|0.21870678333892||0|0|0.94545|0.99|7.50059|80|7.5005898642067|80|36.29|0.28542|0.41305|0.52799382007275|0.66449530661053|762.48500553265|556.91350880254|6.9279217087441|0.571|0.429|0.34691|28|13|0.0017182616033755|0.11711379746835|46.298980712891|2021-11-14|-0.41322|2020-04-05|0.65721|2021-05-09
2025-03-16 17:32:07|WEEKLY|02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|-29.710090821465|10|1.4505489139077||0|0|-0.04574|26.29|0.2159|58|0.21589652635538|58|33.28|0.02941|0.07678|0.05389265872022|0.090067306254998|318.53338155199|467.83173376671|189.68255098666|0.594|0.375|0.11125|64|19|0.0011727442730248|0.047707620383357|36.599998474121|2022-01-09|-0.38707|2008-10-12|0.31937|2009-05-10
2025-03-16 17:32:08|WEEKLY|02797|15795|/equities/computer-programs|R2000VALUE|23.477401886334|34|2.5118782393471||0|0|1.29693|26.92|-0.16236|29|-0.16236315643796|29|42.85|-0.03151|0.05736|0.020165811483284|0.043720773891458|78.314861918805|102.01166177613|142.58475250483|0.593|0.407|0.2382|27|13|0.0017272352941176|0.078198731092437|79.059997558594|2011-07-31|-0.30701|2016-08-07|0.26788|2015-11-29
2025-03-16 17:32:10|WEEKLY|02798|29677|/equities/tidewater-inc.|R2000VALUE|-57.867844636388|28|5.4751145227577||0|0|0.45707|40.41|7.39221|198|7.3922081563441|198|35.11|0.07143|0.16076|0.21891040050555|0.36038487875598|357.49684146524|510.09198850758|5.7813642275307|0.53|0.318|0.27839|66|25|0.0013536433447099|0.093983327645051|2513.1398925781|2007-07-29|-0.46488|2016-10-30|0.75845|2016-03-06
2025-03-16 17:32:12|WEEKLY|02799|20379|/equities/rex-american-resources-corp|R2000VALUE|-44.921503759985|41|2.8355009481524|0.2274|-1|1|0.22738|36.12|0.08264|36|0.082635535522878|36|30.6|-0.00347|0.0998|0.034002523788648|0.089567820232316|27.361454408901|105.73651472526|4881.0808738363|0.588|0.382|0.25334|68|26|0.0041095898161245|0.089637779349363|60.784999847412|2024-04-07|-0.58767|2000-01-09|0.44872|1991-04-28
2025-03-16 17:32:13|WEEKLY|02800|1152340|/equities/alerus-financial-corp|R2000VALUE|-23.139951759754|12|1.4922634764093||0|0|0.04839|18.29|-0.12992|22|-0.1299230791946|22|33.88|0.034|0.07738|0.010268484715691|0.045691997865746|96.943597178165|109.01336605201|101.16150991542|0.438|0.25|0.13591|16|6|0.00074980108499096|0.048400940325497|38.307899475098|2021-11-14|-0.1552|2021-01-31|0.18311|2023-12-17
2025-03-16 17:32:15|WEEKLY|02801|16110|/equities/farmers-national|R2000VALUE|12.652502491974|34|0.88758366773632|-0.0653|1|2|-0.18182|13.14|-0.335|15|-0.1890157265107|9|65.61|0.10792|0.20255|0.054596144180951|0.20306078471078|60.039995496545|137.64748269246|304.16666252746|0.565|0.304|0.19092|23|10|0.0016591699092088|0.05639986381323|20|2022-01-16|-0.18101|2008-10-26|0.57895|2009-01-11
2025-03-16 17:32:16|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
2025-03-16 17:32:17|WEEKLY|02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|27.848597550817|27|1.7595751881135||0|0|-0.01367|31.74|-0.15606|12|0.13342189228731|74|33.59|-0.02057|0.04149|-0.0064495701751751|0.057609572077301|33.957176945355|194.94838201782|18670.587904272|0.464|0.333|0.16549|69|20|0.0029039419795222|0.049317679180888|50.880001068115|2021-01-31|-0.2109|2021-02-07|0.31308|2021-01-31
2025-03-16 17:32:18|WEEKLY|02804|20760|/equities/intrepid-potash-inc|R2000VALUE|21.410462540207|45|2.630894560081|0.0766|1|1|0.07658|26.57|-0.35011|26|3.1218696722282|76|55.8|0.21972|0.35826|0.3003329033042|0.55012622551298|177.65390780852|313.15970986779|5.1155176060683|0.667|0.4|0.34899|15|7|0.0009605788876277|0.12629767309875|762.40002441406|2008-06-29|-0.42793|2016-03-06|0.90647|2016-12-11
2025-03-16 17:32:19|WEEKLY|02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|30.639044813302|86|2.2041973608406|0.3713|1|1|0.37135|33.79|0.00805|19|-0.056841781483188|6|44.31|0.03763|0.08071|0.093156924034431|0.16460050110114|176.14524019088|173.32085279595|281.58334096273|0.615|0.308|0.15314|13|7|0.0022616036308623|0.052950226928896|38.990001678467|2024-12-01|-0.3567|2020-03-22|0.22596|2020-03-29
2025-03-16 17:32:21|WEEKLY|02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|-58.013104707128|28|4.416868617179||0|0|0.21971|44.82|0.13294|39|0.13293881188058|39|38.94|0.0202|0.09286|0.12597964376817|0.095366953526603|219.02790189485|155.80585178338|104.8911775684|0.563|0.438|0.24556|16|5|0.0017572769230769|0.082415707692308|108.12999725342|2014-03-09|-0.1891|2016-08-14|0.5|2023-03-05
2025-03-16 17:32:22|WEEKLY|02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|59.747158233824|69|4.135418304291||0|0|0.469|59.95|-0.0416|36|0.024046053946761|18|41.57|0.13284|0.19074|0.17703827175208|0.24055841556487|3969.6738793934|2612.5657791389|1594.414917952|0.673|0.429|0.21691|49|21|0.0034531163895487|0.081487320665083|73.120002746582|2025-02-02|-0.40824|1987-10-25|0.88679|1986-08-31
2025-03-16 17:32:25|WEEKLY|02808|1152813|/equities/oportun-financial-corp|R2000VALUE|-8.8421575103079|1|0.9750814978139||0|0|0|5.52|-0.62425|13|-0.62425148877773|13|35.63|-0.16248|0.10765|-0.0094045758522903|-0.23487243536403|49.451494411718|29.6649636543|33.948338888222|0.5|0.375|0.4412|8|3|0.0030897543859649|0.15424375438596|27.950000762939|2021-11-14|-0.58987|2023-11-12|0.53132|2022-11-13
2025-03-16 17:32:25|WEEKLY|02809|21200|/equities/ennis-inc|R2000VALUE|19.296091004109|39|0.8262604357561|0.1067|1|2|0.07904|21.2|-0.09381|17|0.024456048256663|42|45.22|0.01066|0.06686|0.022252942283121|0.083452067344299|130.13861223945|417.40783629992|2279.5699569776|0.686|0.412|0.16844|51|21|0.002160614334471|0.058594065699659|26.229999542236|2007-04-29|-0.19641|2009-02-15|0.23899|2008-12-21
2025-03-16 17:32:27|WEEKLY|02810|16319|/equities/independent-bank-corp|R2000VALUE|30.091220390842|86|2.4595031720321||0|0|0.49252|30.91|-0.11623|18|-0.11622573181053|18|52.89|0.13755|0.23755|0.32422573676264|0.53307200569806|134.13638963311|254.92920391199|267.04103979916|0.459|0.297|0.33654|37|9|0.0027772477962782|0.080731753183154|286.71200561523|2005-02-13|-0.39722|2008-10-12|0.9|2011-01-09
2025-03-16 17:32:29|WEEKLY|02811|16169|/equities/geron-corp|R2000VALUE|-2.9036973376904|10|0.40456578002486|0.4826|-1|1|0.48265|1.64|0.18698|43|0.18697527689414|43|35.33|-0.16132|0.12665|0.026888018217833|0.13016635578179|-8.3495584134779|91.124031779575|22.761970896057|0.643|0.452|0.4255|42|16|0.0053390020093771|0.14355192230409|71.69100189209|2000-03-05|-0.67766|2018-09-30|1.77797|1998-11-08
2025-03-16 17:32:30|WEEKLY|02812|16653|/equities/midwest-one-financial|R2000VALUE|26.784826347134|35|2.299054943856|0.1481|1|2|0.09804|29.12|-0.22551|15|-0.17872950408725|18|35.41|-0.0174|0.09118|0.02410028699498|0.059239746683664|93.771471609147|136.473418262|130.40752771485|0.481|0.407|0.14677|27|3|0.0014445757575758|0.059189434343434|39.200000762939|2016-12-18|-0.49979|2002-10-06|0.22727|2006-08-27
2025-03-16 17:32:31|WEEKLY|02813|20228|/equities/entravision-communications-corp|R2000VALUE|-2.6650312985977|2|0.27001042650808|-0.1387|-1|1|-0.13873|1.97|-0.35206|8|-0.35205993646458|8|45.82|0.15353|0.23652|0.21315331964295|0.28545080333975|485.62567538044|469.68129567527|10.274330085316|0.643|0.464|0.33362|28|13|0.0028134968847352|0.12302997663551|20.218999862671|2000-08-27|-0.60686|2024-03-10|1.11326|2008-12-21
2025-03-16 17:32:32|WEEKLY|02814|961630|/equities/equity-bancshares-inc|R2000VALUE|-47.179024626981|10|2.6463416186211|-0.0028|-1|1|-0.00276|39.92|0.45186|76|0.45186000228019|76|47.8|0.11167|0.15582|0.19479404331882|0.30233997272082|240.91802856853|262.16052529025|166.40266173327|0.6|0.4|0.20045|10|6|0.0021333675564682|0.071341149897331|50.845001220703|2024-12-01|-0.18597|2020-03-15|0.20075|2023-12-10
2025-03-16 17:32:33|WEEKLY|02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE|33.663859694199|38|0.54621335897295|0.2499|1|2|0.20479|35.24|-0.09346|14|0.21578051305761|45|33|-0.10577|-0.0468|-0.074018834784492|-0.067539131737578|68.920729833074|76.026132143175|129.32110707694|0.571|0.429|0.23815|7|3|0.0022904850746269|0.069904141791045|37.540000915527|2024-04-14|-0.26695|2020-03-22|0.32769|2020-03-29
2025-03-16 17:32:34|WEEKLY|02816|29706|/equities/united-states-cellular-corp|R2000VALUE|53.691953260586|45|4.1721463451185|0.4072|1|1|0.40723|65.38|0.57566|29|0.5756589090144|29|32.96|-0.00541|0.07697|0.05855820144165|0.13510864204047|153.2536884232|633.38294614704|411.7128260847|0.667|0.421|0.18428|57|26|0.002098143525741|0.063383062922517|125.75|1999-12-05|-0.32067|2008-10-12|0.88814|2023-08-06
2025-03-16 17:32:35|WEEKLY|02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE|16.635062086288|22|1.0499795715995||0|0|0.23845|20.1|0.46832|94|0.46831534900538|94|53|0.01103|0.03986|0.11538287739507|0.061478843158968|137.9099045349|107.98761601367|123.69231003981|0.571|0.429|0.21254|7|3|0.0015873979591837|0.068379056122449|23|2021-06-13|-0.24088|2020-03-22|0.23128|2020-04-12
2025-03-16 17:32:36|WEEKLY|02818|16102|/equities/the-first-of-long|R2000VALUE|-14.355859209642|12|0.97376842236327|-0.011|-1|1|-0.01095|12|0.01905|23|0.019049654440104|23|46.8|-0.00418|0.07513|0.12595721306165|0.21162138895875|355.88314660435|495.83376095601|960|0.625|0.4|0.15623|40|16|0.0019306213489113|0.054423844928306|33.5|2017-11-05|-0.39264|2011-09-25|0.50898|1987-09-27
2025-03-16 17:32:37|WEEKLY|02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|-2.0443766614162|48|0.16219334043901||0|0|0.07447|1.74|-0.1674|26|-0.16739807352854|26|49.25|-0.00258|0.05768|-0.073492907377947|-0.076072738676457|44.03273615219|50.925725577838|8.4878049245694|0.5|0.4|0.2094|20|5|-0.0010638178294574|0.075109874031008|21.979999542236|2006-06-04|-0.28437|2020-03-15|0.29148|2008-11-02
2025-03-16 17:32:38|WEEKLY|02820|1097534|/equities/bank-first-national|R2000VALUE|87.905557194718|93|5.1845998229291|0.214|1|2|0.16336|100.805|0.2141|137|0.21410361760191|137|45.73|0.06558|0.11282|-0.004345638896322|0.11373607820699|85.193247970326|146.11842511263|640.03174796937|0.727|0.364|0.18028|11|6|0.0036408739495798|0.043205731092437|110.48500061035|2024-12-01|-0.12146|2019-07-21|0.19784|2019-09-15
2025-03-16 17:32:40|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
2025-03-16 17:32:41|WEEKLY|02822|1131006|/equities/act-ii-global-a|R2000VALUE|4.6751679655611|58|0.064944052805506|0.2903|1|2|0.21144|4.87|0.06435|52|0.064351390898441|52|21.4|0.03908|0.07524|-0.0063778161148733|0.019826055396188|94.658946933757|110.16956290131|50.309914587039|0.7|0.5|0.14757|10|4|-0.00034483394833949|0.081264169741697|14.949999809265|2021-03-28|-0.21003|2023-03-12|0.37391|2024-02-18
2025-03-16 17:32:42|WEEKLY|02823|15430|/equities/american-public-education|R2000VALUE|16.425242206383|17|2.3602020263965|0.1249|1|2|0.09109|21.68|-0.45568|15|1.0403586699223|37|32.93|-0.12129|0.039|-0.032635257736868|0.021913498807964|14.655386700245|46.515266877283|60.356351365071|0.556|0.333|0.29984|27|12|0.0019481546961326|0.096698696132597|53.240001678467|2008-09-21|-0.58384|2023-03-19|0.45131|2016-03-06
2025-03-16 17:32:43|WEEKLY|02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|-8.2094217508789|2|0.89630726873066||0|0|0.09365|5.42|0.32889|57|0.32888889312744|57|34.94|0.02615|0.18414|-0.013785298163063|0.17192146198557|-37.224742441383|164.08358922988|14.15143651243|0.625|0.438|0.40957|16|8|0.0016351785714286|0.13385673214286|44.169998168945|2014-07-20|-0.47817|2015-08-23|0.63761|2022-11-06
2025-03-16 17:32:44|WEEKLY|02825|15489|/equities/atlantic-tele-net|R2000VALUE|14.765168511861|1|2.1182936549208||0|0|0|22.18|-0.33032|5|-0.33032319458262|5|31.6|-0.08427|0.04901|0.0078055131618181|0.067168677279018|23.677626706354|152.65286201795|254.94253783265|0.6|0.418|0.2287|55|17|0.002530414269275|0.080348624856157|88.779998779297|2018-12-02|-0.37313|1993-04-04|0.51537|2009-06-14
2025-03-16 17:32:46|WEEKLY|02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|28.166540975094|35|2.4011502105522|0.0448|1|2|0.00066|30.34|-0.11874|10|-0.11873615731083|10|31.64|-0.06068|-0.02698|-0.024036424298459|0.035334432879531|35.776696131184|149.34672885467|649.67879351012|0.596|0.383|0.16061|47|19|0.0019782511505588|0.05142896120973|38.470001220703|2024-11-10|-0.21853|2020-04-05|0.27273|1996-02-18
2025-03-16 17:32:48|WEEKLY|02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|7.3886003615927|77|0.78367537337298|0.4405|1|2|0.32404|7.6|-0.19713|9|-0.19713098802189|9|47.57|0.02772|0.13237|-0.19713098802189|-0.19713098802189|80.287|80.287|75.999999046326|0.143|0.143|0.29843|7|0|0.0018470171149144|0.10635577017115|15.949999809265|2021-06-20|-0.28904|2023-04-30|0.31639|2024-01-07
2025-03-16 17:32:49|WEEKLY|02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|-44.515561205615|32|2.8765172505509|0.053|-1|1|0.05297|37.9|0.38732|54|0.38732468317682|54|29.5|-0.05791|0.0084|0.030968485064371|0.12921940259065|81.913393263085|152.53886025491|338.39270364577|0.667|0.5|0.23044|12|5|0.0045688571428571|0.080747792207792|53.270000457764|2024-08-04|-0.224|2024-08-04|0.19991|2020-11-15
2025-03-16 17:32:49|WEEKLY|02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE|-0.092086668379969|47|0.029695556117963||0|0|0.99691|0.003|0.55814|91|1.3414900095103|12|36|-0.02834|0.19578|0.94981477305663|1.3414900095103|364.83692286|234.149|0.021067416252103|0.25|0.125|0.63046|8|1|0.00069212574850299|0.21980140718563|35.200000762939|2021-01-24|-0.84733|2025-01-19|3.24257|2021-01-24
2025-03-16 17:32:50|WEEKLY|02830|1056239|/equities/mvb-financial|R2000VALUE|-21.648765693251|2|1.4595887297204|0.0406|-1|1|0.04063|17|-0.13184|14|-0.1318378191519|14|31.79|0.0329|0.10218|0.14923302987063|0.16660758150605|348.32759697446|281.54761698625|143.09764171917|0.632|0.474|0.15602|19|6|0.0016870578512397|0.061262231404959|45.939998626709|2021-05-23|-0.27767|2020-03-22|0.31852|2020-04-12
2025-03-16 17:32:52|WEEKLY|02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|-20.687733943793|21|2.9275779113281||0|0|0.60788|12.05|1.67119|45|1.6711861721025|45|35.67|0.06282|0.2162|0.62872677049171|0.77161578872971|312.82828240865|232.94112395|53.318584014781|0.5|0.333|0.51633|6|1|0.0029362393162393|0.15912008547009|47.450000762939|2024-08-25|-0.35905|2025-01-12|0.35467|2024-01-28
2025-03-16 17:32:53|WEEKLY|02832|15394|/equities/american-national-bankshares|R2000VALUE|40.957645279689|36|2.9249451477489|0.4623|1|2|0.19073|47.76|-0.18315|16|-0.18315022720504|16|35.83|-0.0726|-0.02429|-0.048918469914782|-0.031114431317392|31.211379468509|54.151343714875|341.14284515381|0.463|0.341|0.15521|41|12|0.0016187034574468|0.056539009308511|50.759998321533|2023-12-31|-0.21429|2000-10-01|0.29137|2023-07-30
2025-03-16 17:32:54|WEEKLY|02833|48378|/equities/cooper-stnd|R2000VALUE|-16.908389346814|41|1.7611803603795||0|0|-0.10811|13.94|-0.33803|12|-0.33802816901408|12|30.5|-0.07841|0.01074|-0.0083254486182592|0.037174780945468|76.691072910876|117.21814286619|38.993005819254|0.417|0.333|0.27838|24|6|0.0027636658031088|0.10299376943005|146.77499389648|2018-08-05|-0.37958|2020-03-22|0.97912|2022-08-07
2025-03-16 17:32:55|WEEKLY|02834|17436|/equities/united-fire---cas|R2000VALUE|-30.549967704374|8|2.0665098488526|-0.1528|-1|1|-0.15275|29.13|0.03821|11|0.038208722240986|11|36.71|-0.03254|0.03333|0.00030060107199687|0.066345918415606|26.554475592976|179.03410958054|1420.9756018703|0.645|0.387|0.20966|62|35|0.00229102934735|0.063590516863776|58.526374816895|2018-07-29|-0.20675|1985-04-07|0.39258|2008-11-30
2025-03-16 17:32:56|WEEKLY|02835|1166231|/equities/athira-pharma-inc|R2000VALUE|-0.71478959020184|28|0.12449653147395||0|0|0.38068|0.3353|-0.83693|8|-0.83692770293964|8|25.88|-0.16774|-0.05392|-0.071599915723937|-0.3548378705864|17.903972471385|12.37266264137|1.9596726274746|0.75|0.375|0.53378|8|5|-0.0062435897435897|0.16497820512821|34.790000915527|2021-01-03|-0.82479|2024-09-08|0.30464|2023-12-10
2025-03-16 17:32:57|WEEKLY|02836|8233|/equities/hovnanian-enter|R2000VALUE|-156.69910122273|13|17.245980290524||0|0|0.19734|108.23|0.25583|54|0.25583382383251|54|37.14|0.07428|0.22931|0.17073013852224|0.24586918203303|1556.4614827119|3656.2822930559|302.65662314576|0.603|0.431|0.35809|58|20|0.0046782779316713|0.11689267313019|1835|2005-07-24|-0.57309|2020-03-15|0.89655|2009-03-15
2025-03-16 17:32:59|WEEKLY|02837|15675|/equities/cnb-financial-corp|R2000VALUE|22.749413395948|35|1.6593383707081|0.0268|1|2|-0.0504|22.8|-0.11437|22|-0.11436673410893|22|40.92|-0.0005|0.03201|0.029984141162465|0.082923291194505|107.19713056643|200.9110296239|430.1886493687|0.568|0.351|0.15805|37|19|0.0016629263565891|0.053772519379845|33.779998779297|2019-11-17|-0.15939|2020-05-17|0.22449|2002-11-03
2025-03-16 17:33:00|WEEKLY|02838|21078|/equities/marcus-corp|R2000VALUE|-20.570887804734|3|1.4502960048473||0|0|0.11832|16.17|0.09547|58|-0.1698973968281|10|40.36|0.00743|0.08262|0.098052002290197|0.11490962138016|734.50258163922|585.28304537143|1649.9999756716|0.621|0.448|0.20082|58|25|0.0025591079812207|0.069044246692275|45.819999694824|2019-02-03|-0.34992|2020-03-15|0.36695|2011-09-18
2025-03-16 17:33:01|WEEKLY|02839|17193|/equities/southern-missouri|R2000VALUE|-64.394547809429|10|3.9865161144956||0|0|-0.02208|53.7|0.06947|24|0.069465453667791|24|49.63|0.06777|0.12322|0.19848541364379|0.42182183372236|792.70255038253|1289.4670211985|2097.6563266886|0.531|0.281|0.16929|32|12|0.0025948716343143|0.051769555416406|68.690002441406|2024-12-01|-0.18699|2008-11-23|0.18182|1999-10-24
2025-03-16 17:33:02|WEEKLY|02840|24419|/equities/pharmathene-inc|R2000VALUE|-8.8636036705869|41|1.0895345473256|0.0829|-1|1|0.08288|5.92|0.62328|26|0.62328377905056|26|48.7|1.87268|2.23241|2.856056178689|4.2893115184499|9699.9951340921|3703.4013633665|84.692421604285|0.7|0.45|0.54882|20|10|0.037777100591716|0.16030142998028|441|2017-02-12|-0.832|2018-09-30|30.34555|2013-07-14
2025-03-16 17:33:05|WEEKLY|02841|15885|/equities/citizens---northe|R2000VALUE|17.847408164675|34|1.2002862253311||0|0|-0.06435|20.21|-0.19734|21|-0.15342935649399|11|51.79|-0.01205|0.03645|-0.020462096281858|0.059349904171677|41.283902596257|124.29471240533|191.02078667495|0.517|0.276|0.19082|29|13|0.0012240456026059|0.053806273615635|36.409999847412|2005-07-24|-0.2312|2008-08-24|0.29948|2008-07-27
2025-03-16 17:33:06|WEEKLY|02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|-27.227340560481|97|2.0360911163928||0|0|0.32287|22.44|-0.05852|39|-0.05852276501823|39|37.33|-0.03805|0.03816|0.075485935101315|0.06941073874218|158.10356765471|139.89485352048|187.00000445048|0.556|0.5|0.19743|18|6|0.0019621744791667|0.067812786458333|45.689998626709|2023-03-05|-0.20753|2019-08-11|0.25397|2018-05-13
2025-03-16 17:33:07|WEEKLY|02843|20269|/equities/national-presto-industries-inc|R2000VALUE|87.908655060863|15|5.3760804872025|0.0949|1|2|0.00531|89.01|-0.20528|24|-0.16085651238932|8|35.85|-0.0084|0.04026|0.022849422570127|0.087555704790806|130.0787424075|550.56143977567|1122.4464572892|0.754|0.415|0.14638|65|38|0.0016488737201365|0.047364266211604|134.41900634766|2018-09-02|-0.30817|2008-10-12|0.22913|2008-11-02
2025-03-16 17:33:08|WEEKLY|02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|-47.855689691696|14|6.8163318655472|0.3432|-1|1|0.34319|30.89|1.99097|53|1.9909737775791|53|50.2|0.57745|0.89389|0.85377821627024|1.5198875890526|-3852.2042275237|4699.0131549997|339.45052851371|0.8|0.5|0.48784|10|5|0.010008796116505|0.16126772815534|99.410003662109|2024-03-03|-0.27759|2020-03-15|1.27739|2024-03-03
2025-03-16 17:33:09|WEEKLY|02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|-14.955529255762|58|1.9535098218566|0.8785|-1|1|0.8785|9.9|-1.23739|12|-0.61220587936102|14|27.88|-0.18224|-0.03836|-0.1066184500018|-0.021894188401292|-12.157825565953|37.844478475731|0.68702287429079|0.5|0.313|0.47056|16|7|-0.00041848906560636|0.16417099403579|1549|2015-11-29|-0.67322|2024-04-21|0.92174|2020-04-12
2025-03-16 17:33:11|WEEKLY|02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|18.126963644771|72|1.4163205458059|0.3684|1|1|0.3684|21.8|-0.07309|23|-0.1793299591016|14|35.26|1.28318|1.59656|2.3336673144419|3.9320635262524|56.453450075527|195.51749727735|127.70942956531|0.581|0.349|0.52581|43|19|0.021460094517958|0.13542982356648|48.718887329102|2018-09-30|-0.75|2003-02-16|12.2|2005-11-20
2025-03-16 17:33:12|WEEKLY|02847|15917|/equities/daily-journal-corp|R2000VALUE|-500.45661479599|8|38.948871395212||0|0|0.13034|393.78|-0.1272|11|0.06224768861931|24|31.34|-0.01387|0.05701|0.015208382676144|0.10276195922167|59.522362680796|245.53790801215|4375.33331977|0.5|0.293|0.15252|58|18|0.003342602739726|0.051052378082192|602|2024-11-17|-0.25191|1996-04-21|0.25581|1987-03-15
2025-03-16 17:33:13|WEEKLY|02848|24421|/equities/whitestone-reit|R2000VALUE|13.024673633431|42|0.60307378763885|0.1258|1|2|0.11043|14.48|0.08838|38|0.08838136745726|38|34.19|-0.02257|0.02264|-0.051999458367753|-0.028222757767901|56.782441094181|80.606497232523|125.80364252211|0.476|0.333|0.1575|21|8|0.0012349011857707|0.054820421607378|17.85000038147|2013-05-26|-0.38143|2020-03-22|0.30894|2020-06-07
2025-03-16 17:33:14|WEEKLY|02849|101926|/equities/truecar-inc|R2000VALUE|-3.1101007555897|4|0.3750336002964||0|0|0.248|1.88|-0.33333|30|-0.33333333333333|30|31.22|-0.08864|0.01704|-0.066010877642625|-0.0040455969199822|15.732779319516|61.624171249105|18.687871936523|0.556|0.389|0.43083|18|10|0.00099738053097345|0.12449523893805|25|2014-09-07|-0.3833|2015-07-26|0.45745|2020-08-09
2025-03-16 17:33:15|WEEKLY|02850|15779|/equities/conns|R2000VALUE|-0.16717097335463|44|0.055690324452386|1|-1|1|0.99997|0.0001|-0.28558|10|-0.2855786169274|10|31.12|0.13178|0.21623|-0.016250484608532|0.049128215038507|5.4885947336336|35.902087899857|0.00071123751412183|0.618|0.412|0.43886|34|17|0.04329310626703|0.15136624886467|80.339996337891|2013-12-29|-0.98131|2024-10-20|48|2025-01-19
2025-03-16 17:33:17|WEEKLY|02851|16837|/equities/old-second-bancor|R2000VALUE|15.575915975456|35|1.1482342352082|0.0408|1|2|0.00978|16.52|-0.24033|18|-0.11719403274002|34|51.1|0.07192|0.1603|0.22652510359603|0.36299761127916|973.13713718119|1134.3559571784|293.68889702691|0.548|0.323|0.20408|31|11|0.0023135599505562|0.071874456118665|35.310001373291|2005-02-20|-0.319|2010-07-04|0.5619|2010-09-26
2025-03-16 17:33:18|WEEKLY|02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|16.24560428978|38|1.1269367827117|0.1826|1|2|0.09524|16.56|-0.20478|15|-0.045022325208605|30|33.48|-0.01367|0.05485|0.022069239802748|0.08881003066745|115.62385480866|196.35599266944|137.42737928482|0.519|0.333|0.1517|27|7|0.0013118490967056|0.049768650371945|24.07758140564|2020-01-05|-0.43581|2020-03-22|0.34419|2020-06-07
2025-03-16 17:33:19|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
2025-03-16 17:33:20|WEEKLY|02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|51.885536275685|18|3.5744051140124|0.2746|1|2|0.14557|62.64|-0.32934|35|-0.2807017627725|14|50.74|0.03796|0.1681|-0.14234104186913|-0.10717227127626|19.206806066526|35.866475685541|0.0092512132177815|0.474|0.368|0.36974|19|7|-0.0016804485219164|0.1477172069317|1886096.625|2008-05-25|-0.76891|2014-10-19|0.86957|2016-03-06
2025-03-16 17:33:23|WEEKLY|02855|24339|/equities/w-t-offshore-inc|R2000VALUE|-2.1340577564426|17|0.21046734934412|0.2081|-1|1|0.20812|1.56|-0.26493|7|-0.26492538076914|7|34.47|-0.02261|0.08633|0.034090190670187|0.11960118254472|19.602051600729|139.55394715501|8.6666663487752|0.8|0.433|0.34552|30|17|0.0020106761904762|0.12926432380952|58.369998931885|2008-06-22|-0.3461|2009-03-08|0.78261|2016-03-06
2025-03-16 17:33:25|WEEKLY|02856|16890|/equities/pacific-ethanol|R2000VALUE|-1.9540519562697|71|0.2396514229139||0|0|0.36842|1.32|-0.08357|22|-0.083571921703822|22|44.09|0.37208|0.6089|0.25063205912129|0.033990278028485|48.460456727689|9.0393281147609|0.13095238615596|0.455|0.318|0.61111|22|7|0.0023257692307692|0.18299197115385|4672.5|2006-05-14|-0.54762|2023-11-12|1.21698|2020-08-02
2025-03-16 17:33:26|WEEKLY|02857|50840|/equities/genius-brands-intl.|R2000VALUE|-0.80382229928661|172|0.11047981059073||0|0|0.94982|0.5971|-0.5315|36|-0.5314960709744|36|59.7|0.4793|0.61771|0.65721760189186|0.78750839648131|160.57943229601|141.3489127204|0.02487916747729|0.5|0.4|0.63959|10|4|0.0012895703125|0.193710625|2700|2009-10-18|-0.61039|2019-11-24|1.89756|2020-06-07
2025-03-16 17:33:27|WEEKLY|02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|47.36160204514|30|3.9657775436929|0.1316|1|1|0.13159|54.09|-0.15961|19|-0.15960607153764|19|37.72|0.01421|0.07912|-0.055934532535335|0.10101156539709|6.1175516587782|264.63654835527|3038.7641023587|0.692|0.385|0.26408|39|21|0.0040730466666667|0.085723646666667|61.549999237061|2025-02-23|-0.31515|2000-01-16|0.40426|1998-10-18
2025-03-16 17:33:28|WEEKLY|02859|6385|/equities/sonus-networks|R2000VALUE|3.6706351904575|61|0.48737768615817|0.3505|1|2|0.3255|3.95|0.81376|49|0.81375646943537|49|35.23|-0.03955|0.09591|-0.042860479052957|0.0072301043013474|12.493272620162|64.298986255087|4.8867994039388|0.571|0.314|0.39017|35|13|0.0028639443155452|0.13363609435421|468.32998657227|2000-08-13|-0.48513|2001-09-23|0.75926|2002-11-10
2025-03-16 17:33:30|WEEKLY|02860|16865|/equities/patriot-transport|R2000VALUE|-33.149851522924|1|1.5407837901122||1|0|0|27.865|0.22753|225|0.2275329883077|225|55.19|0.00214|0.06235|0.05628107802299|0.16410064988406|162.61376959625|469.61097404038|2127.0993120805|0.556|0.333|0.23285|36|14|0.0028439758429794|0.065768142929039|33.849998474121|2018-08-05|-0.25|2002-07-28|0.33071|1998-10-25
2025-03-16 17:33:32|WEEKLY|02861|100234|/equities/lands-end-i|R2000VALUE|-15.598157984624|7|1.4852193536393|0.1349|-1|1|0.13494|10.77|0.29823|58|0.29822727957991|58|40.5|0.13742|0.22894|0.21072978912896|0.17704555722405|372.5389513907|188.91414305334|35.311476910701|0.643|0.429|0.37321|14|8|0.0027450087260035|0.12891778359511|56.25|2014-12-28|-0.32686|2020-04-05|0.5|2020-04-12
2025-03-16 17:33:34|WEEKLY|02862|15670|/equities/capital-city-bank|R2000VALUE|33.078459465007|35|2.024512562032|0.1003|1|1|0.10031|35.32|-0.06046|70|0.22809296689699|119|47.97|-0.02852|0.08217|-0.038887240000538|0.076073591941747|15.932513948494|157.725464333|591.62480629987|0.667|0.367|0.20355|30|11|0.0023346843177189|0.069354840461643|40.860000610352|2024-12-01|-0.201|2009-02-01|0.7|1997-01-05
2025-03-16 17:33:35|WEEKLY|02863|17221|/equities/southern-national-bancorp|R2000VALUE|-12.167403682667|2|0.73663456724667|0.001|-1|1|0.00099|10.09|-0.11978|33|-0.11977515247144|33|53.06|0.03495|0.08786|0.051310223052627|0.12266796675707|91.265521641673|136.86658113598|72.4856328828|0.556|0.389|0.2015|18|7|0.00066844142259414|0.061035240585774|18.479999542236|2017-04-30|-0.25737|2020-03-22|0.34336|2008-07-27
2025-03-16 17:33:36|WEEKLY|02864|20321|/equities/entercom-communications-corp|R2000VALUE|-0.30704218868716|178|0.084231390511611|0.9988|-1|1|0.99876|0.1575|0.86038|25|0.86037812164946|25|32.31|-0.01276|0.09139|0.02559931407803|0.038710454021411|56.893570700922|99.692238236784|0.017410812784671|0.417|0.25|0.28666|36|12|0.00062110447761194|0.13601401492537|2020.0224609375|2000-01-30|-0.5|2008-10-26|2.1886|2024-02-18
2025-03-16 17:33:38|WEEKLY|02865|24343|/equities/tejon-ranch-co|R2000VALUE|-18.084298408486|14|0.95948452102596||0|0|-0.0516|16.1|-0.12233|30|-0.12233398743033|30|35.3|0.00764|0.06779|0.064456263325341|0.11527144175937|274.85703744045|576.16707611785|314.45313947916|0.606|0.409|0.19008|66|29|0.001695663679044|0.064352633376014|58.970001220703|2005-08-07|-0.20354|2001-09-23|0.58252|1997-08-31
2025-03-16 17:33:40|WEEKLY|02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|18.916270625964|35|1.455173545588|0.1683|1|2|0.09813|19.36|-0.16755|21|-0.1793477883411|10|48.93|-0.08119|0.20314|0.092042496122161|0.19099056856585|59.440353373207|147.30554492165|124.9032297442|0.633|0.433|0.21767|30|12|0.0026482689747004|0.060533561917443|40.5|1998-02-15|-0.7284|1996-05-26|3.13636|1996-06-23
2025-03-16 17:33:42|WEEKLY|02867|16513|/equities/limelight-network|R2000VALUE|-2.2755736307598|110|0.75819121023745||0|0|0.99998|0.001|-0.64795|13|-0.64794519502823|13|33.54|-0.04584|0.0701|-0.10312526439636|0.04015266273689|4.4145615365285|48.771760487478|0.00011271416070119|0.5|0.333|0.35287|24|8|-0.00048131291028446|0.1506983916849|952.79998779297|2007-07-15|-0.9359|2024-09-22|5.53846|2024-12-08
2025-03-16 17:33:43|WEEKLY|02868|1008646|/equities/select-energy-services|R2000VALUE|-13.219159576484|2|1.2005532493817||0|0|0.03789|9.65|-0.30952|87|-0.10028688075287|20|41.1|-0.06039|0.01691|-0.096723349617428|-0.15165572153069|52.662501954847|59.54500427102|68.830237542443|0.5|0.3|0.37477|10|4|0.0026600970873786|0.11630919902913|21.959999084473|2018-01-28|-0.36872|2020-03-15|0.42236|2021-05-09
2025-03-16 17:33:43|WEEKLY|02869|15962|/equities/enterprise-bancor|R2000VALUE|35.422984843432|34|2.9251500964067||0|0|0.33683|39.53|-0.10625|22|0.27631579985202|74|48.14|-0.05005|0.01323|-0.026065704723332|0.037818488474519|52.556987528705|112.75913196462|202.71794245793|0.571|0.429|0.20212|21|7|0.00171030651341|0.070162777777778|46.479999542236|2021-12-26|-0.25806|2020-03-22|0.23915|2016-11-13
2025-03-16 17:33:44|WEEKLY|02870|962332|/equities/smartfinancial-inc|R2000VALUE|-36.374575138163|10|2.0235384566914||0|0|-0.07792|31.68|0.23875|26|0.23874505098705|26|30.19|-0.03499|0.07932|0.073639060179875|0.11075013142057|91.491816277163|142.01434497064|250.63290699918|0.556|0.417|0.23665|36|9|0.0032255474452555|0.066659908759124|66.110000610352|2006-12-24|-0.35078|2009-07-19|0.66667|2012-01-15
2025-03-16 17:33:46|WEEKLY|02871|41330|/equities/tiptree-fin|R2000VALUE|17.666977278112|34|1.7010077265505|0.1899|1|1|0.18993|22.57|-0.21073|15|-0.016749409245936|34|46.63|-0.06755|0.03525|-0.022217386660437|0.087166897393232|46.786087884006|124.30369354841|167.18518292462|0.632|0.368|0.19678|19|10|0.0024166920565832|0.089778900979325|23.909999847412|2025-03-02|-0.32819|2021-05-02|0.52217|2021-10-17
2025-03-16 17:33:47|WEEKLY|02872|16048|/equities/ezcorp|R2000VALUE|11.415925838971|150|0.77402999766977|0.7582|1|1|0.75817|13.45|-0.14458|16|-0.14458014907959|16|37.21|0.01098|0.12245|0.066396212507598|0.14477315997469|96.036254073046|268.24317062423|393.27483945088|0.605|0.372|0.33375|43|18|0.003615328759291|0.10211620354488|38.659999847412|2011-07-10|-0.5|1993-07-25|1|2000-12-31
2025-03-16 17:33:48|WEEKLY|02873|20335|/equities/oil-states-international-inc|R2000VALUE|4.1391588216871|17|0.56116663293712||0|0|-0.13462|4.95|0.08559|27|0.085588089550287|27|37.61|-0.02147|0.06691|0.05307262485519|0.12116784267408|98.963245233409|213.21061260768|94.646267518409|0.515|0.364|0.32584|33|11|0.0029088385043755|0.10057722354813|65.769996643066|2014-06-29|-0.59191|2020-03-15|0.78538|2020-06-07
2025-03-16 17:33:50|WEEKLY|02874|15613|/equities/sierra-bancorp|R2000VALUE|24.143216926055|36|2.3359118377649|0.271|1|2|0.16837|28.555|-0.13816|10|-0.13816372414652|10|30.18|-0.01342|0.05204|0.061377671005423|0.17066920519231|150.67085608822|957.51737016016|1106.782990294|0.633|0.408|0.18334|49|15|0.0032708124174373|0.067952926023778|35.360000610352|2006-10-22|-0.31818|1995-07-23|0.6|1995-08-13
2025-03-16 17:33:51|WEEKLY|02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|-66.687929697819|24|4.5402656459599|-0.0806|-1|1|-0.08058|62.49|-0.0911|31|-0.091096922585192|31|37.13|0.08725|0.23711|0.21226142439774|0.32713483071746|36.250215256618|153.46809865807|20.421569175969|0.531|0.375|0.38232|32|10|0.0036624525185797|0.12804117258464|392.04000854492|2004-12-05|-0.81791|2011-12-18|1.28293|2008-03-30
2025-03-16 17:33:53|WEEKLY|02876|13954|/equities/rpc-inc.|R2000VALUE|-7.1011103438472|97|0.57620346702256|0.2159|-1|1|0.21586|5.34|0.26773|35|0.26773054337371|35|31.72|-0.01751|0.09189|0.070520324490783|0.1427073257137|109.91853655222|453.7561194731|1977.777755702|0.469|0.344|0.27464|64|23|0.0038188946378175|0.089396773283161|26.940469741821|2017-12-24|-0.28322|2020-03-15|0.35714|2000-01-23
2025-03-16 17:33:54|WEEKLY|02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|-3.0585988186371|34|0.19786626175284||0|0|0.3022|2.54|-0.37629|19|-0.37628865852684|19|36.82|-0.04237|0.05366|-0.031062122366993|-0.025833479209976|17.150574213377|49.994167227364|14.048672414664|0.5|0.316|0.27515|38|13|0.00067197625698324|0.083666452513966|55.400001525879|2005-03-06|-0.26158|2017-12-17|0.64228|2020-03-29
2025-03-16 17:33:55|WEEKLY|02878|21152|/equities/cato-corp|R2000VALUE|-4.3891743398294|17|0.50972477517476||0|0|0.17355|3|-0.36979|5|-0.36979167184068|5|39.22|0.14867|0.38123|0.59411315566772|0.89124663838195|551.04577557928|1394.9749026669|57.471266677768|0.56|0.38|0.28105|50|22|0.0026431259484067|0.10162973697522|44.889999389648|2015-03-01|-0.37306|2024-11-24|1.32653|1991-04-07
2025-03-16 17:33:56|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
2025-03-16 17:33:57|WEEKLY|02880|48368|/equities/container-store|R2000VALUE|-5.289763987169|14|1.6934546629936||0|0|0.96879|0.1405|-0.37007|14|-0.37007300755113|14|35.88|-0.00956|0.15743|0.023941599467906|0.086814533672968|48.992795356956|82.608363072786|0.025867403212173|0.688|0.438|0.44425|16|7|-0.0049413798977853|0.14899862010221|706.04998779297|2014-01-05|-0.76389|2024-12-15|1.23419|2024-10-13
2025-03-16 17:33:59|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
2025-03-16 17:33:59|WEEKLY|02882|15861|/equities/covenant-transpor|R2000VALUE|-31.949586080885|14|2.744861976099||0|0|0.20794|22.93|-0.42594|46|-0.4259369306415|46|37.43|-0.02395|0.06859|0.048916526690071|0.15291487359002|8.858183600364|228.43445196471|117.58974515475|0.643|0.405|0.3121|42|20|0.0029034132492114|0.10271760883281|61.540000915527|2024-11-17|-0.49085|2024-12-15|0.59606|2009-05-10
2025-03-16 17:34:00|WEEKLY|02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|7.1643453313622|5|1.2495667753714|0.2165|1|2|0.12151|10.43|-0.61739|1|-0.23999566747325|9|10.17|0.0351|0.10388|0.06973884018664|0.15807988349527|329.7225925662|5623.756950283|948.18182537378|0.57|0.355|0.11523|121|13|0.0043099352226721|0.088014680161943|41.029998779297|2015-11-15|-0.25344|2012-05-20|0.61739|2025-02-16
2025-03-16 17:34:02|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
2025-03-16 17:34:02|WEEKLY|02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|71.011035464419|84|5.0696552520946|0.752|1|1|0.75202|84.64|0.06249|21|-0.06648554226301|48|29.24|-0.11018|-0.05905|-0.077294145051407|-0.04762658032361|3.999597075529|33.877690727322|434.05127892127|0.694|0.367|0.21846|49|29|0.0020792875989446|0.060982816622691|90.069999694824|2025-03-09|-0.168|2008-10-26|0.3219|1999-05-02
2025-03-16 17:34:04|WEEKLY|02886|40068|/equities/first-internet-bancorp|R2000VALUE|-35.705546101386|10|2.9216822652202|0.1572|-1|1|0.1572|27.155|0.5096|58|0.50959927209056|58|27.17|0.02561|0.09544|0.09932260714031|0.18101292494661|277.31222641161|643.00760614371|280.90411917861|0.5|0.389|0.19691|36|10|0.0031193617021277|0.070576362715299|53.560001373291|2022-01-23|-0.29042|2022-10-23|0.6199|2010-05-02
2025-03-16 17:34:05|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|0.50959927209056|58|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
2025-03-16 17:34:06|WEEKLY|02888|101910|/equities/peoples-fin|R2000VALUE|44.672446131707|35|3.4638204971823|-0.0339|1|1|-0.03391|46.15|-0.17026|23|-0.086213759188184|29|57.32|0.03893|0.08873|-0.040633423170525|-0.049469870454357|59.785115266141|78.909289398615|256.38889736599|0.579|0.211|0.1543|19|9|0.00156017809439|0.049000142475512|59.990001678467|2022-07-03|-0.17391|2008-12-21|0.19481|2008-11-16
2025-03-16 17:34:07|WEEKLY|02889|1156858|/equities/passage-bio-inc|R2000VALUE|0.3161042515584|16|0.146887877175||0|0|-0.65841|0.386|0.94154|143|-0.32495632423583|15|35.43|-0.25555|-0.05721|0.059651789593604|-0.38129291650014|73.705177316899|37.96222448|1.7387387122768|0.429|0.286|0.62347|7|1|-0.0076058935361217|0.18570524714829|38.229999542236|2020-06-28|-0.3692|2020-03-22|1.23762|2024-12-01
2025-03-16 17:34:08|WEEKLY|02890|24358|/equities/unifi-inc|R2000VALUE|-6.9336496559495|1|0.58203327548883||1|0|0|5.15|-0.29063|29|-0.2906336180432|29|40.41|0.07638|0.18977|0.18860662039206|0.23804657207898|1853.9862340324|1459.7969628111|481.30839653375|0.569|0.397|0.27475|58|21|0.0031396757679181|0.091259445392492|130.88000488281|1997-09-28|-0.4835|2020-03-22|0.61321|2009-05-10
2025-03-16 17:34:10|WEEKLY|02891|16114|/equities/first-bancorp-(me)|R2000VALUE|23.478011039467|35|1.436237218626|-0.0929|1|1|-0.09287|24.81|-0.17755|16|-0.17755426001263|16|41.81|-0.08472|-0.01948|-0.039274000071825|0.033768882289202|42.194980580757|103.97307451096|354.42856379918|0.484|0.226|0.19103|31|12|0.0018442105263158|0.057836894736842|36.799999237061|2022-01-23|-0.21595|2020-03-15|0.42171|2009-03-15
2025-03-16 17:34:11|WEEKLY|02892|21057|/equities/citizens-inc|R2000VALUE|3.6242163859786|39|0.66793482660373|0.492|1|1|0.49201|4.67|-0.34925|17|-0.34925369289039|17|38.07|-0.16267|-0.01304|-0.11236406013468|-0.0037643128225446|-0.084118176019595|11.967547947599|111.72249445164|0.649|0.368|0.32171|57|30|0.0028277309782609|0.10511065217391|37.819999694824|1988-10-16|-0.89852|1988-12-11|0.58065|1988-05-01
2025-03-16 17:34:12|WEEKLY|02893|15513|/equities/axt-inc|R2000VALUE|-2.6732337525431|48|0.36612310069351||0|0|0.35018|1.8|-0.02034|8|-0.02033969571084|8|37.56|0.04607|0.26945|0.25307448571249|0.58414168783288|39.737206081689|2076.5797575457|16.544117034771|0.639|0.361|0.41158|36|13|0.004075947105075|0.14305363831308|49.560001373291|2000-02-20|-0.43407|2002-10-13|1.52324|2000-02-06
2025-03-16 17:34:13|WEEKLY|02894|29688|/equities/tillys|R2000VALUE|-5.3689684704223|53|0.79600501918294|0.6479|-1|1|0.64791|2.44|-0.22574|20|-0.22573611280688|20|34.39|0.01263|0.11538|0.15570298877207|0.14398356393853|219.07981321495|176.99986525034|20.115416605113|0.444|0.389|0.29381|18|5|0.00050350223546945|0.099130029806259|18.35938835144|2018-09-09|-0.4092|2025-03-16|0.42382|2020-04-12
2025-03-16 17:34:14|WEEKLY|02895|21085|/equities/quantum-corp|R2000VALUE|-43.387440489846|7|10.401132192349||0|0|0.31518|15.34|1.45345|10|1.4534500917585|10|35.42|0.00685|0.15556|0.10729341532529|0.15558791791911|128.63019464055|194.38503006628|4.1085362320084|0.597|0.387|0.39407|62|26|0.0041409264305177|0.13476959582198|6920|1997-09-28|-0.49532|2025-01-12|1.78354|2024-11-24
2025-03-16 17:34:16|WEEKLY|02896|16241|/equities/home-bancorp|R2000VALUE|40.944671178254|34|3.1325350986985||0|0|-0.01762|44.61|-0.27843|20|-0.11014395247143|30|55|0.0179|0.06502|0.071220176383536|0.24665510311089|111.96067234903|239.27299355726|388.25066578753|0.533|0.333|0.16466|15|6|0.0021774358974359|0.052789219114219|52.770000457764|2025-02-09|-0.26091|2020-03-15|0.18239|2020-04-12
2025-03-16 17:34:17|WEEKLY|02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|34.112289491232|87|2.2906988496939|0.3977|1|2|0.30517|40.16|-0.1647|64|-0.16470475955526|64|26.74|-0.08314|-0.0071|-0.045995098954811|-0.018418869358554|39.876095464113|67.474545261557|299.47800376122|0.556|0.407|0.13873|27|9|0.0022614232673267|0.052278849009901|44.599998474121|2022-01-23|-0.29354|2005-11-20|0.17192|2005-06-12
2025-03-16 17:34:19|WEEKLY|02898|949584|/equities/farmland-partners-inc|R2000VALUE|10.503612863059|19|0.64509712520277|0.032|1|2|-0.02169|10.91|-0.15169|31|-0.10129329357112|19|42.46|-0.05856|0.00247|-0.035256935791062|0.029433409709298|60.854899850876|90.492395822315|84.052390078378|0.538|0.308|0.19076|13|5|0.00075633333333333|0.064742403508772|14.655544281006|2022-04-24|-0.29651|2018-07-15|0.26667|2019-01-06
2025-03-16 17:34:20|WEEKLY|02899|1165658|/equities/american-outdoor-brands|R2000VALUE|12.502551605925|15|1.7317858864665|0.2966|1|2|-0.03175|12.81|-0.75232|51|-0.24272818570497|15|32|-0.28177|-0.19616|-0.22437679014848|-0.2917377584084|12.620294695677|49.92302475|82.645163997527|0.714|0.286|0.32026|7|5|0.0013311344537815|0.10617634453782|36.619899749756|2021-07-04|-0.17788|2021-12-12|0.34862|2024-12-08
2025-03-16 17:34:21|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
2025-03-16 17:34:23|WEEKLY|02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|-48.052051558024|33|3.7998504684788||0|0|0.3467|37.95|-0.29133|33|-0.53403599785927|22|54.25|0.21253|0.30506|0.036554678440116|0.0010665015771816|75.677389194984|66.25360847832|22.80649167965|0.438|0.25|0.34279|16|5|0.0014064|0.11119295555556|209.11999511719|2008-05-25|-0.31786|2008-10-12|0.75563|2008-11-30
2025-03-16 17:34:24|WEEKLY|02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|2.9102278632301|18|0.25940963355524|-0.0198|1|2|-0.05797|3.25|0.77955|141|0.44159975576778|64|20.95|-0.00305|0.08456|0.061388072140606|0.083975981296789|120.18386619425|158.19926925255|33.050832499111|0.55|0.35|0.1064|20|5|-0.00077814220183486|0.059995733944954|19.219999313354|2021-10-17|-0.28526|2023-11-05|0.38889|2018-07-08
2025-03-16 17:34:24|WEEKLY|02903|15456|/equities/artesian-resource|R2000VALUE|-35.751540423039|96|1.9674343689766||0|0|0.34082|31.97|-0.14415|20|-0.14414500840557|20|52.71|-0.01485|0.02643|0.041054663605731|0.11661025065629|155.94903388963|295.48942451718|653.78323489262|0.607|0.393|0.1457|28|12|0.0017458752387015|0.050124061107575|63|2023-01-29|-0.16418|2008-10-12|0.17391|2000-12-10
2025-03-16 17:34:27|WEEKLY|02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|18.07099562833|36|1.0511541631055|0.0186|1|1|0.01863|18.59|0.27159|92|0.27158579891535|92|38.7|0.03346|0.08389|0.084655530530095|0.18683645363271|322.89943750028|906.31353594291|1015.846979051|0.596|0.351|0.1586|57|27|0.0021452431950022|0.056972311468094|24.5|2005-07-17|-0.23375|2020-03-22|0.37624|2001-07-15
2025-03-16 17:34:28|WEEKLY|02905|15495|/equities/astronics-corp|R2000VALUE|18.792547073726|2|1.8573675663061|0.1978|1|2|0.01309|24.77|-0.14064|26|-0.14064224109244|26|47.57|0.12428|0.27626|0.27465798731963|0.56617092423092|72.297377028271|2222.5431114|12385.000044331|0.592|0.367|0.32688|49|19|0.0050988250428816|0.11222307461406|67.23999786377|2015-04-12|-0.49898|2020-03-22|0.67689|2020-06-07
2025-03-16 17:34:30|WEEKLY|02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|-0.62154355679089|44|0.063514520837646||0|0|0.47787|0.414|-0.40383|10|-0.40383458627073|10|42.75|-0.00613|0.05321|-0.40398983007527|-0.40398983007527|35.52278945|35.52278945|1.2877137943421|0.5|0.5|0.43932|4|2|-0.014548691588785|0.15031719626168|43.069999694824|2021-03-14|-0.55714|2021-12-12|0.30203|2021-03-14
2025-03-16 17:34:31|WEEKLY|02907|20652|/equities/newpark-resources-inc|R2000VALUE|-7.7878267497961|20|0.67509802970721||0|0|0.05828|6.14|-0.30518|43|-0.30517713915381|43|38.74|-0.07782|0.05855|0.055540521806829|0.10549624438714|21.026533754541|55.817547389187|448.17517117627|0.565|0.37|0.38363|46|17|0.0040260299833426|0.11362396446419|25.5|1998-05-03|-0.5777|2020-03-15|0.60173|2020-04-12
2025-03-16 17:34:32|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
2025-03-16 17:34:34|WEEKLY|02909|17198|/equities/summit-financial|R2000VALUE|-30.58332201904|8|1.7115922823649||0|0|-0.01301|25.7|0.12856|33|0.12855877917467|33|52.96|0.37628|0.446|0.48294918457046|0.52356959570896|551.22560291456|511.93462077043|483.99248662679|0.458|0.417|0.19553|24|10|0.0025185758998435|0.066775148669797|36|2005-01-23|-0.21818|2010-06-27|0.41667|2010-08-01
2025-03-16 17:34:37|WEEKLY|02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|0.023427754881172|29|0.013199506160104||0|0|-0.67778|0.029|||0.12855877917467|33|199|0.99321|0.99537|0|0|100|100|0.21886791823042|0|0|1.21416|1|0|-0.0061560352422907|0.26706625550661|36.490001678467|2020-11-22|-0.6|2023-11-19|1.43243|2024-08-25
2025-03-16 17:34:38|WEEKLY|02911|945635|/equities/great-ajax-corp|R2000VALUE|-3.6388204455713|61|0.24960681995879||0|0|0.27536|3|-0.41525|15|-0.41525424984489|15|32.43|-0.02514|0.0286|0.043251859536877|-0.039117324421292|111.12837388122|71.238139141651|22.271714480535|0.5|0.357|0.14687|14|5|-0.0011015953307393|0.061762607003891|15.303745269775|2019-10-13|-0.42976|2020-03-22|0.67261|2020-04-12
2025-03-16 17:34:39|WEEKLY|02912|958240|/equities/provident-bancorp-inc|R2000VALUE|10.427519370001|41|0.72077781069461|0.1543|1|1|0.15431|11.52|-0.10155|12|-0.027068241866789|33|51.56|0.12194|0.1942|0.28187631679531|0.40210360496312|376.98250303723|253.10371348647|181.99053075216|0.667|0.333|0.20531|9|6|0.0023088492063492|0.068788928571429|20.139999389648|2021-11-21|-0.36811|2022-11-20|0.22214|2023-05-14
2025-03-16 17:34:41|WEEKLY|02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|31.525848522951|87|2.5497754845838|0.3034|1|1|0.3034|32.95|-0.07506|24|-0.07506227550826|24|31.29|0.01623|0.0458|0.074262345890075|0.088588165509362|125.95245971618|122.13216557694|182.75096787625|0.571|0.429|0.21683|7|5|0.0030828524590164|0.073303704918033|40.904998779297|2024-11-17|-0.17197|2020-04-19|0.27539|2020-04-12
2025-03-16 17:34:42|WEEKLY|02914|16752|/equities/northrim-bancorp|R2000VALUE|68.142485333031|44|6.2861662051078|0.3042|1|1|0.30418|73.36|-0.04832|21|-0.04831931325189|21|49.49|0.0286|0.10725|0.1128560992047|0.17068398106153|428.10119705702|566.75952614007|1925.4593625225|0.543|0.4|0.18919|35|14|0.0026511323943662|0.065025081690141|91.720001220703|2024-12-01|-0.26853|2020-03-22|0.23147|2020-06-07
2025-03-16 17:34:43|WEEKLY|02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|-28.765605166443|10|3.4235350936278|0.1968|-1|1|0.19679|18.04|-0.43247|9|-0.43247002775789|9|32.64|-0.13951|0.04839|-0.16254249123778|0.10548297322845|7.5243250148816|46.3556914916|6.0183489292835|0.429|0.214|0.58071|14|7|0.004145686695279|0.17773027896996|301.125|2016-04-17|-0.60248|2022-06-05|1.86328|2023-06-25
2025-03-16 17:34:45|WEEKLY|02916|15330|/equities/acacia-research-corp|R2000VALUE|-4.7710483071753|24|0.3095161119285|0.2097|-1|1|0.20971|3.58|0.03899|34|0.038990841992686|34|50.77|0.23264|0.48612|0.3858863201765|0.75175060054492|121.35562236011|1904.12864828|71.599998474121|0.767|0.433|0.4073|30|17|0.0044279301423027|0.13526640362225|53.639999389648|2000-01-16|-0.65018|2002-12-22|0.72474|2001-04-15
2025-03-16 17:34:46|WEEKLY|02917|24438|/equities/biotime|R2000VALUE|-0.85847617978949|17|0.10650872785217||0|0|-0.03195|0.52|0.20769|66|0.20769239233797|66|38.8|-0.09764|0.16774|0.10927662938272|0.38287457245289|0.308720753306|73.59041594326|15.339232001033|0.636|0.409|0.5115|44|18|0.0050448403946605|0.15915301218804|23.123600006104|1997-11-02|-0.43593|2006-08-06|1|2002-11-17
2025-03-16 17:34:48|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
2025-03-16 17:34:50|WEEKLY|02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|-4.5470896725911|31|0.47569655594092|0.3112|-1|1|0.31121|3.01|-0.18773|18|-0.18773238055717|18|40.44|0.06011|0.13028|0.12592504328247|0.19272088335818|84.001333965036|127.59373276378|27.924667516796|0.5|0.438|0.27107|16|6|9.4091580502216E-5|0.091297872968981|72.01000213623|2015-08-09|-0.31467|2018-05-13|0.27517|2014-02-16
2025-03-16 17:34:51|WEEKLY|02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|-13.102176856662|11|0.88572556166683|0.1135|-1|1|0.11346|10.08|0.13586|35|0.13586409845958|35|45.42|0.03398|0.15603|0.0283616898239|0.045661935956501|109.4312659021|116.18633969178|41.947564026945|0.5|0.417|0.226|12|4|0.00047201801801802|0.082507747747748|41.700000762939|2014-08-03|-0.21297|2015-08-16|0.71452|2014-08-03
2025-03-16 17:34:54|WEEKLY|02921|1089602|/equities/amalgamated-bank|R2000VALUE|29.004969665211|38|2.6902253271352||0|0|0.0635|29.14|0.10286|37|0.10285997017914|37|31|-0.01739|0.07178|0.05781990461973|0.10478676489304|124.3213400042|142.90630496488|219.91622952844|0.5|0.4|0.19749|10|2|0.0036470317002882|0.082545244956772|38.189998626709|2024-11-10|-0.24744|2020-03-15|0.18491|2018-08-05
2025-03-16 17:34:55|WEEKLY|02922|1081658|/equities/kezar-life-sciences|R2000VALUE|5.2529143833677|24|0.63274230169201|-0.2639|1|1|-0.26395|5.87|0.23002|116|0.23001948172615|116|65.6|0.27001|0.47986|0.011522919934619|0.011522919934619|97.54427606|97.54427606|3.2996065693935|0.4|0.4|0.5342|5|3|-0.0028864387464387|0.16306413105413|363.26800537109|2018-12-16|-0.46886|2022-05-08|0.70574|2021-11-21
2025-03-16 17:34:55|WEEKLY|02923|102889|/equities/cymabay-therapeu|R2000VALUE|28.650080383505|90|1.2749733326549|10.2363|1|2|8.44186|32.48|0.9828|37|0.98280250208549|37|39.27|0.09171|0.40015|0.21430365439817|0.614085686616|-52.019042117737|213.26388445828|360.88888380263|0.636|0.455|0.51426|11|3|0.0098591170825336|0.1581710940499|32.5|2024-03-24|-0.68288|2019-12-01|1.27528|2020-05-17
2025-03-16 17:34:56|WEEKLY|02924|16836|/equities/orrstown-financial|R2000VALUE|-37.551279052706|10|2.0429264653428|0.0951|-1|1|0.09506|30.75|0.65523|77|0.65522563442663|77|27.91|-0.01737|0.03021|0.022318184974768|0.035357883652589|99.086472792549|129.24021754975|292.30036750908|0.5|0.318|0.1325|44|15|0.0018611721907842|0.053324810024252|45.349998474121|2004-02-22|-0.30468|2011-10-30|0.27281|1999-02-21
2025-03-16 17:34:57|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
2025-03-16 17:34:59|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
2025-03-16 17:35:00|WEEKLY|02927|20945|/equities/safe-bulkers-inc|R2000VALUE|-4.259238412944|33|0.27523567499571||0|0|0.20168|3.8|0.30769|75|0.30769233288447|75|52.75|0.24382|0.31644|0.2674437638989|0.42753371352498|355.71309877377|568.2593607486|20.105820259333|0.625|0.438|0.33132|16|8|0.00188350456621|0.1197996347032|19.229999542236|2008-07-20|-0.43086|2016-01-10|0.4479|2016-03-06
2025-03-16 17:35:01|WEEKLY|02928|16659|/equities/mid-penn-bancorp|R2000VALUE|-31.117620592802|1|1.7333736835218||1|0|0|25.5|0.07098|35|0.070978604450411|35|26.83|0.04447|0.08909|0.065080757432251|0.15047733281624|146.90833400195|423.17987598477|415.98694166298|0.692|0.423|0.11109|52|23|0.0022260716845878|0.047423103942652|37.582958221436|2018-01-21|-0.30541|2009-06-21|1.17443|1997-09-14
2025-03-16 17:35:02|WEEKLY|02929|30911|/equities/radiant-logistics-inc|R2000VALUE|6.0027358407316|34|0.54969764294088||0|0|0.0192|6.37|-0.05042|45|-0.092987826041952|24|37.48|0.31994|0.43838|0.71101549715503|1.4811912542786|1709.6195190069|3060.0550298356|606.66668331812|0.56|0.28|0.29564|25|10|0.0064484948453608|0.10425335051546|8.7399997711182|2021-11-14|-0.4|2008-12-28|1.14286|2008-11-23
2025-03-16 17:35:03|WEEKLY|02930|17140|/equities/comscore|R2000VALUE|-9.7061742374338|33|1.3045423044278|0.5|-1|1|0.5|6|-0.31106|29|-0.31106253352992|29|37.17|0.01976|0.10562|0.077415880393877|0.055774306738587|79.852598117342|54.544306380224|1.2958963282937|0.5|0.375|0.3359|24|11|-0.00098252164502165|0.11678284632035|1300|2015-08-23|-0.37888|2019-08-11|0.44118|2022-11-13
2025-03-16 17:35:04|WEEKLY|02931|16683|/equities/matrix-service-co|R2000VALUE|11.596170196396|19|1.4124469266372|0.0436|1|2|-0.02613|12.67|0.18|45|0.17999550026559|45|37.85|-0.02681|0.12812|0.13716671079185|0.16007230206729|154.20210377183|193.38704573367|316.75000190735|0.489|0.383|0.31974|47|12|0.0035599554813578|0.10973534223706|38.709999084473|2014-06-22|-0.36382|2020-02-09|0.36656|2024-02-11
2025-03-16 17:35:05|WEEKLY|02932|48365|/equities/ashford-hsy-prm|R2000VALUE|-3.4516070059641|9|0.31876335427848|-0.1569|-1|1|-0.15686|2.95|-0.08602|38|-0.086021509970684|38|32.44|-0.05791|-0.01|-0.023527188058694|-0.097484343591172|48.598403466827|38.408866058149|14.101338608629|0.722|0.444|0.2919|18|13|0.00010555743243243|0.10049998310811|23.030000686646|2013-11-24|-0.52236|2020-03-15|0.92742|2020-04-12
2025-03-16 17:35:06|WEEKLY|02933|28172|/equities/eros-international-plc|R2000VALUE|-0.0058734524428147|198|0.0058719400743262||0|0|0.99987|0.0035|-0.54946|10|-0.5494601507193|10|27.71|-0.26178|-0.08441|-0.068310705043604|-0.19218036562856|33.37270721651|22.454846947602|0.0015894641946124|0.5|0.357|0.46444|14|5|0.9839144957265|0.36155022222222|780.20001220703|2015-08-16|-0.99963|2024-09-15|99|2023-11-19
2025-03-16 17:35:07|WEEKLY|02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|-60.416296192909|10|3.1508522374399||0|0|-0.08696|53.75|-0.04064|25|-0.040644501898744|25|24.75|-0.11021|-0.05945|-0.11693013077844|-0.10747216401681|41.513219969875|63.044099392708|106.96517412935|0.583|0.333|0.16749|12|6|0.00098937908496732|0.060318725490196|65.069999694824|2021-03-14|-0.20367|2020-04-19|0.17394|2020-04-12
2025-03-16 17:35:08|WEEKLY|02935|20707|/equities/ocwen-financial-corp|R2000VALUE|29.040653970473|30|3.1409188548631|0.0178|1|1|0.01782|30.28|-0.26704|23|-0.21242239729155|12|41.6|0.09468|0.21034|0.088540878273464|0.10311008044216|72.3368348471|135.72627097545|32.111649965027|0.686|0.371|0.32317|35|18|0.0030763501683502|0.10710020875421|902.70001220703|2013-11-03|-0.61301|2016-03-06|0.71733|2020-04-12
2025-03-16 17:35:10|WEEKLY|02936|17201|/equities/smith-micro-software|R2000VALUE|-1.4926260067708|71|0.3104864557004|0.893|-1|1|0.89302|0.7455|-0.47838|13|-0.47838321504607|13|33.36|-0.24554|0.13871|0.011608013971526|0.041164474996596|4.6190346535963|23.446397166103|0.18272059513073|0.568|0.409|0.50665|44|19|0.0059179583875163|0.18198525357607|1024|2000-03-19|-0.59434|2000-04-16|3|1999-12-12
2025-03-16 17:35:11|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
2025-03-16 17:35:11|WEEKLY|02938|17609|/equities/olympic-steel|R2000VALUE|-42.160766084451|45|3.42108836421||0|0|0.392|32.85|0.63948|76|0.6394751239753|76|37.48|0.02861|0.16006|0.081251048330912|0.20214237887297|104.05395623762|544.60642655153|211.93547402659|0.5|0.333|0.34649|42|12|0.0035590296662546|0.11656027194067|78.319999694824|2008-07-06|-0.28431|2001-03-18|0.425|2019-09-15
2025-03-16 17:35:12|WEEKLY|02939|1046340|/equities/atlantic-acquisition|R2000VALUE|-2.8431274807713|57|0.33987824071233||0|0|0.42708|2.2|-0.31673|54|-0.31672598000644|54|33.6|-0.10301|-0.01662|-0.033120120733338|-0.0094712898333647|71.987699503479|89.322036859502|22.448979641487|0.5|0.3|0.32492|10|4|-0.00026724489795918|0.10894448979592|35|2019-06-30|-0.43177|2019-07-07|0.65683|2019-06-30
2025-03-16 17:35:13|WEEKLY|02940|17507|/equities/vera-bradley|R2000VALUE|-4.3539122857294|40|0.54963741427135|0.6006|-1|1|0.60065|2.46|0.40955|79|0.4095483339367|79|35.6|-0.05219|0.06147|0.032970069538594|-0.030539975107036|102.89720219421|62.289223340391|9.144981684135|0.65|0.4|0.33013|20|9|-0.00011195739014647|0.10129524633822|52.349998474121|2011-05-22|-0.37864|2020-03-15|0.63272|2020-04-12
2025-03-16 17:35:15|WEEKLY|02941|31035|/equities/fs-bancorp-inc|R2000VALUE|-45.025233207353|1|2.808410941961||1|0|0|36.76|0.08591|65|0.085906273930592|65|55.08|0.05306|0.26282|0.20090812515991|0.28622823200822|257.13544420435|244.94288592034|361.81101253556|0.5|0.333|0.16394|12|2|0.0030150680786687|0.053068714069591|49.150001525879|2024-11-17|-0.50318|2016-05-08|0.41641|2020-04-12
2025-03-16 17:35:16|WEEKLY|02942|16523|/equities/landec-corp|R2000VALUE|4.7253512044124|16|0.80859847851257|-0.1269|1|1|-0.12686|6.47|0.12682|19|0.12682294403187|19|38.51|-0.09961|-0.00786|-0.080655481885474|0.036547034732554|5.2542980829961|70.907236253239|50.74509639366|0.513|0.333|0.32931|39|16|0.002553810151615|0.10826702702703|20.75|1996-05-26|-0.63537|2023-03-19|0.86826|2023-03-26
2025-03-16 17:35:17|WEEKLY|02943|48416|/equities/first-bank|R2000VALUE|12.859436268902|35|0.95448515017628|0.0327|1|1|0.03273|14.83|-0.15806|14|0.036789262456513|39|40.1|-0.01125|0.0736|0.0018295923741361|0.11606409034159|43.182497761207|178.49163152126|144.68292608494|0.667|0.381|0.19914|21|11|0.0024098744292237|0.069973207762557|16.764600753784|2022-08-21|-0.31579|2011-06-12|0.42045|2011-09-25
2025-03-16 17:35:18|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
2025-03-16 17:35:19|WEEKLY|02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|0.87158570821378|10|0.15771508769283||0|0|-0.29125|0.9639|0.36256|58|-0.032110169503571|16|37.22|0.09367|0.19974|0.39388429275018|0.40954684089788|244.13777368781|179.1757968|8.2034045077385|0.333|0.222|0.4362|9|2|0.00086354651162791|0.16489276162791|17.39999961853|2021-03-14|-0.45939|2020-04-05|0.86854|2020-04-12
2025-03-16 17:35:21|WEEKLY|02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|-9.9736667770692|119|1.4288861618324|0.8711|-1|1|0.87111|7.63|-0.44256|18|-0.44256118207055|18|33.53|-0.03372|0.02256|-0.1180337002192|-0.054936547087532|1.4869567132683|29.787034439934|0.14110022381347|0.633|0.433|0.31861|30|16|-0.0010269306049822|0.11917433274021|10457.453125|2014-08-03|-0.47838|2008-10-12|1.29151|2020-11-15
2025-03-16 17:35:21|WEEKLY|02947|15508|/equities/aviat-networks|R2000VALUE|14.932001605839|6|2.4866201845643|-0.1942|1|1|-0.19421|19.065|0.19496|34|-0.10997382108077|17|43.73|0.34877|0.55059|0.37496017783745|0.53099806733984|853.36568453423|2912.2606910899|200.68421614798|0.533|0.356|0.39715|45|16|0.010404992397364|0.1368207045109|63.445201873779|2011-05-01|-0.54464|1990-04-29|11|2011-04-17
2025-03-16 17:35:22|WEEKLY|02948|20460|/equities/park-electrochemical-corp|R2000VALUE|12.58051427729|17|0.82311334672577|-0.1092|1|1|-0.1092|13.46|-0.12845|24|0.12490287785725|81|31.89|0.02355|0.10225|0.028117117513304|0.075375667320025|79.37638009645|256.15804642085|2206.5573315568|0.548|0.37|0.20331|73|32|0.0026993259385666|0.067350422354949|28.709999084473|2000-11-12|-0.25321|2000-12-24|0.37582|1998-12-27
2025-03-16 17:35:24|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
2025-03-16 17:35:24|WEEKLY|02950|16577|/equities/macatawa-bank-cor|R2000VALUE|13.157701829916|16|0.58909929466043|0.3284|1|2|0.04883|14.82|-0.0603|17|-0.060301451185628|17|50.04|-0.01797|0.0864|0.1529663483069|0.22912074979245|133.57400568299|146.49600171452|211.351961173|0.444|0.259|0.21764|27|11|0.0021729136163982|0.073300409956076|24.187000274658|2005-07-31|-0.36416|2010-06-27|0.6087|2009-03-22
2025-03-16 17:35:26|WEEKLY|02951|29685|/equities/teekay-corp|R2000VALUE|-7.8236462552167|16|0.50605755252364||0|0|-0.01145|6.49|-0.18397|9|-0.18396515670203|9|36.48|0.03154|0.09705|0.054280832165366|0.1010381965732|121.97086425233|240.28237414598|56.434780618419|0.667|0.429|0.24414|42|19|0.0017500711053652|0.084765048480931|67.980003356934|2014-10-05|-0.56132|2015-12-20|0.36017|2008-11-30
2025-03-16 17:35:28|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
2025-03-16 17:35:28|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
2025-03-16 17:35:29|WEEKLY|02954|24401|/equities/virnetx-holding-corp|R2000VALUE|6.3010201637784|11|0.98869385168436|0.2744|1|2|0.13764|8.1|-0.6036|3|-0.41538415465395|10|30.05|0.05684|0.42317|0.66894206855553|1.0800440075203|0|95.484897518711|7.0778151959096|0.512|0.349|0.51065|43|18|0.012325660522273|0.17370201228879|268.49868774414|2000-03-05|-0.65|2014-09-21|1.8|2007-01-21
2025-03-16 17:35:30|WEEKLY|02955|16946|/equities/powell-industries|R2000VALUE|-275.50477564003|4|37.348258851854||0|0|0.02195|173.36|3.66614|70|3.6661356280563|70|36.58|-0.03779|0.12987|0.17137838206146|0.36205460388026|45.485601664228|1635.5118782228|6934.4000244141|0.578|0.391|0.3029|64|27|0.0043989163822526|0.099457222696246|364.97988891602|2024-11-17|-0.29081|2008-10-26|0.824|1989-01-08
2025-03-16 17:35:32|WEEKLY|02956|1073036|/equities/homology-medicines-inc|R2000VALUE|-10.205502188884|17|2.7291340552047||0|0|0.91853|2|-0.16667|18|-0.16666666666667|18|34.7|-0.26213|-0.11563|-0.24673159316815|-0.26874530508633|15.114771771936|17.507322459212|0.59417705399118|0.6|0.5|0.51259|10|4|-0.0050199724517906|0.16591269972452|572.40002441406|2019-03-03|-0.85725|2024-12-15|0.42878|2024-04-14
2025-03-16 17:35:34|WEEKLY|02957|20915|/equities/brt-realty-trust|R2000VALUE|16.199204726302|46|1.0470650896949|-0.0427|1|1|-0.04275|17.69|0.31358|96|0.31357678602953|96|41.8|0.00911|0.11157|0.11112251997615|0.24418364680486|391.78632833937|2242.1429152772|1040.5882375216|0.545|0.345|0.19931|55|21|0.0026739249146758|0.065820196245734|26.719999313354|2006-09-24|-0.41606|2008-11-23|0.36471|1980-05-11
2025-03-16 17:35:35|WEEKLY|02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|12.305511759572|1|0.66482947705428||0|0|0|14.23|-0.0977|22|-0.097697112769293|22|43.43|-0.02782|0.00342|0.0083448400850044|-0.052338719697831|99.698618878825|83.752199999013|84.201182623896|0.571|0.429|0.16573|7|4|0.00013144736842105|0.054740263157895|21.270000457764|2021-06-13|-0.17469|2020-03-22|0.31167|2020-03-29
2025-03-16 17:35:36|WEEKLY|02959|949628|/equities/xbiotech-inc|R2000VALUE|-5.4120665749619|39|0.70235554247132||0|0|0.35853|3.31|0.64015|66|-0.095529292978212|60|39.92|0.18624|0.29541|0.5331863162651|0.7129965031057|583.35334177794|265.40613785334|12.643238747882|0.5|0.25|0.4544|12|5|0.0021950290135396|0.14356578336557|32.5|2015-04-26|-0.68658|2017-06-11|0.78597|2019-12-15
2025-03-16 17:35:37|WEEKLY|02960|16973|/equities/psivida-corp|R2000VALUE|-10.399995266529|48|1.4444986823854|0.6306|-1|1|0.63059|6.52|0.58385|19|0.58384586936295|19|41.71|-0.4296|0.50058|0.038367147195363|0.86012819629078|-25892.239573476|3877.2341668454|17.068062436407|0.708|0.458|0.54117|24|9|0.011896889312977|0.16385348282443|58.099998474121|2015-12-27|-0.51087|2011-11-13|9.29891|2015-10-11
2025-03-16 17:35:39|WEEKLY|02961|1163124|/equities/nkarta-inc|R2000VALUE|-3.1105084773151|48|0.44850283054008||0|0|0.77229|1.66|1.7931|22|1.7931035459238|22|32.83|0.26143|0.49318|0.36914474924809|0.36914474924809|120.48197592905|120.48197592905|3.4655530558273|0.5|0.5|0.59266|6|1|-0.0029958196721311|0.18997913934426|79.160003662109|2020-12-27|-0.52597|2023-07-02|1.37323|2022-05-01
2025-03-16 17:35:40|WEEKLY|02962|1163026|/equities/akouos-inc|R2000VALUE|9.9936550865752|12|1.0837815996613|1.5756|1|1|1.57558|13.29|||1.7931035459238|22|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
2025-03-16 17:35:42|WEEKLY|02963|15905|/equities/donegal-group-(a)|R2000VALUE|15.156347020766|34|0.90205073876479||0|0|0.22312|18.2|-0.06361|10|-0.063608945454675|10|48.44|-0.0791|-0.01838|-0.05922571412735|-0.021912514225287|27.44446307698|60.251237175351|225.24753632165|0.64|0.44|0.18622|25|12|0.0014630466237942|0.060426053054662|23|2008-09-21|-0.23771|2008-10-12|0.1844|2003-07-20
2025-03-16 17:35:43|WEEKLY|02964|31073|/equities/trovagene-inc|R2000VALUE|2.332718394426|14|0.78828950507679|0.1442|1|2|0.02041|4|-0.15634|31|0.87292829396353|13|27.81|0.33624|0.64222|0.086657579965022|0.66575965804433|1050.8159701592|2667.1644031872|17.777777777778|0.541|0.324|0.45441|37|12|0.020273800383877|0.18281403071017|977.76000976562|2015-06-14|-0.6562|2018-06-10|11.7322|2013-03-31
2025-03-16 17:35:44|WEEKLY|02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|-5.3095737810592|24|1.2123579222514||0|0|0.86175|1.5|-0.54792|10|-0.54791665077209|10|42.55|-0.00312|0.15923|-0.0090075530961052|-0.21395832538605|46.885709406728|50.63296|0.4|0.455|0.182|0.56763|11|4|-0.00105633401222|0.20432344195519|937.5|2016-02-14|-0.51397|2024-11-17|1.40625|2016-12-11
2025-03-16 17:35:45|WEEKLY|02966|16622|/equities/maiden-holdings|R2000VALUE|-1.5103388717837|15|0.22164165649016||0|0|0.4461|0.781|-0.38816|11|-0.3881578954248|11|48.06|-0.15414|0.04345|0.098431902693883|0.11366463358053|130.21205385931|117.96045581444|10.090439808979|0.556|0.389|0.32969|18|7|0.0012153242320819|0.10682189988623|18.950000762939|2017-02-19|-0.4491|2018-08-12|1.13682|2020-03-29
2025-03-16 17:35:46|WEEKLY|02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|-7.7182014352793|1|0.74606713873526||1|0|0|5.64|-0.10967|14|-0.10966879397342|14|24.63|-0.11039|-0.02877|-0.067516236415916|-0.044692781013789|38.111240935899|63.62676618124|58.065907021005|0.688|0.438|0.28995|16|8|0.0016421827411167|0.099883096446701|15.25|2018-12-09|-0.37226|2020-07-05|0.39474|2020-04-26
2025-03-16 17:35:47|WEEKLY|02968|16780|/equities/northwest-pipe-co|R2000VALUE|-52.864948996202|10|4.0833164083612||0|0|0.0748|41.81|0.39375|44|0.39374787852073|44|47.47|0.0052|0.10038|0.04953357559856|0.10192793582487|126.71430726993|186.01203176378|413.14231073216|0.594|0.313|0.27273|32|15|0.0027040183246073|0.088192859947644|65.190002441406|2008-09-21|-0.31188|2008-10-26|0.3183|2009-01-04
2025-03-16 17:35:48|WEEKLY|02969|1052355|/equities/fidelity-d-d|R2000VALUE|-52.524465361639|10|3.1481551459777|-0.0005|-1|1|-0.00047|42.83|0.00119|31|0.0011871044282892|31|34.67|-0.01053|0.0456|-0.051946206695209|0.027720474538701|54.314893956603|111.23149554007|309.68909665458|0.556|0.278|0.18414|18|6|0.0027652922590837|0.060323096366509|75|2018-09-23|-0.15691|2024-08-04|0.21471|2020-06-21
2025-03-16 17:35:49|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
2025-03-16 17:35:52|WEEKLY|02971|50995|/equities/labstyle|R2000VALUE|-1.2290314120896|201|0.20015474245142||0|0|0.95415|0.6658|0.46873|41|0.46872913111072|41|52.75|-0.1853|0.41864|0.31226500663969|0.40560066577572|157.34560751559|152.42827147772|0.26706777667266|0.5|0.375|0.63095|8|2|0.027200160771704|0.20445636655949|337.5|2014-09-14|-0.90847|2014-08-24|19.32|2014-09-14
2025-03-16 17:35:53|WEEKLY|02972|15683|/equities/ceco-environmenta|R2000VALUE|-31.373904022119|5|2.7446345595988||0|0|0.04203|23.25|0.51972|74|0.51972448665958|74|49.24|0.00231|0.11184|0.060149855535104|0.18660684765869|0.17660537348963|889.58876127554|265.71428571429|0.783|0.457|0.40571|46|28|0.0046830277655355|0.1497576112825|35.159999847412|2024-12-15|-0.62031|1985-09-01|0.81686|1985-11-17
2025-03-16 17:35:54|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
2025-03-16 17:35:55|WEEKLY|02974|16744|/equities/nn|R2000VALUE|-4.2224146807139|45|0.54663823326247|0.2703|-1|1|0.27035|2.51|0.31923|22|0.31922755919413|22|37.4|-0.04702|0.07562|0.096625341690857|0.17442567998151|57.726379210489|382.2922578693|35.30239020154|0.548|0.405|0.37904|42|13|0.003111052631579|0.11381764086687|32.900001525879|2017-10-29|-0.53623|2008-11-16|0.74815|2008-12-14
2025-03-16 17:35:57|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
2025-03-16 17:35:59|WEEKLY|02976|20960|/equities/futurefuel-corp|R2000VALUE|-5.4294176105989|4|0.37480584794724|0.1247|-1|1|0.12474|4.14|-0.15413|27|-0.15413379536683|27|30.57|-0.07288|0.04702|-0.042969473923029|-0.027878518200878|32.671353741408|55.314521232817|117.61363320792|0.607|0.393|0.22421|28|11|0.0018837485448196|0.074808603026775|12.373908042908|2019-02-24|-0.48608|2019-03-24|0.30508|2024-08-18
2025-03-16 17:36:00|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
2025-03-16 17:36:01|WEEKLY|02978|15889|/equities/daktronics|R2000VALUE|-17.364659750215|2|1.6715532818608|-0.0016|-1|1|-0.00157|12.72|-0.21945|17|1.259609625626|44|35.17|-0.02744|0.07784|-0.0096703746470374|0.12302313033657|4.0509827450476|311.45848404912|1096.5517787106|0.761|0.478|0.3|46|25|0.0040235639283508|0.097310907967881|40.049999237061|2006-12-17|-0.43429|2022-12-11|0.46228|2008-11-30
2025-03-16 17:36:02|WEEKLY|02979|100200|/equities/celladon-corp|R2000VALUE|-16.82751275261|4|3.3732538257831|-0.0625|-1|1|-0.0625|8.5|0.21754|11|0.21754399898647|11|34.56|-0.09611|0.03169|0.069554009064168|-0.066792658615623|61.367713639138|44.845362872176|0.2230093139184|0.688|0.438|0.52403|16|8|0.0012966366906475|0.17425534172662|12712.5|2015-03-22|-0.80848|2015-05-03|2.10709|2024-06-23
2025-03-16 17:36:02|WEEKLY|02980|16495|/equities/lifetime-brands|R2000VALUE|-7.0108292409|37|0.70830384219339|0.2957|-1|1|0.29568|5.05|0.48339|81|0.72473626592693|76|43.05|0.06849|0.15333|0.12833055852562|0.33587579467514|187.0517748539|987.65011836749|108.36910635393|0.675|0.35|0.26857|40|19|0.0022714106939704|0.094533890784983|30.10000038147|2006-05-07|-0.3327|2020-04-05|0.68462|2009-04-05
2025-03-16 17:36:04|WEEKLY|02981|1080088|/equities/avrobio|R2000VALUE|-50.63518151824|4|9.078360587969||0|0|0.13236|25.63|-0.33938|12|-0.33938363041139|12|43.5|-0.22939|0.00253|-0.099989186046088|-0.42355972752067|35.01853467427|18.719281706653|6.9480586698943|0.5|0.375|0.59299|8|2|8.703703703704E-5|0.16928230769231|644.40002441406|2018-09-30|-0.52015|2018-10-07|0.82796|2023-02-12
2025-03-16 17:36:05|WEEKLY|02982|1096079|/equities/capital-bancorp|R2000VALUE|26.337614133264|35|1.9019947921672|0.252|1|2|0.20554|28.27|-0.14223|24|0.037575964796064|27|33.67|-0.01256|0.05027|0.05098904423804|0.099294025446499|102.61219980934|119.62670623749|222.2484266061|0.556|0.444|0.20274|9|4|0.0034337388724036|0.074151097922849|32.880001068115|2025-02-23|-0.18012|2020-03-15|0.19091|2020-03-29
2025-03-16 17:36:06|WEEKLY|02983|1153038|/equities/hbt-financial-inc|R2000VALUE|20.633382766084|65|1.5288276471509|0.1033|1|1|0.1033|23.39|-0.02163|78|-0.021630686752327|78|31.29|-0.0943|-0.05529|-0.069556885307805|-0.084133974492823|73.87801943728|83.49018232|150.51479695666|0.571|0.286|0.20724|7|4|0.0024991519434629|0.070573851590106|26.25|2025-02-09|-0.16923|2020-04-19|0.30391|2020-04-12
2025-03-16 17:36:07|WEEKLY|02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|-47.902007263903|4|8.5281020647301||0|0|0.06314|24.63|-0.55729|18|-0.55728907151254|18|28.1|-0.33143|0.07225|-0.33252217739467|-0.14313289543636|0.53741624861809|17.292636970762|3.6515936487423|0.7|0.5|0.62312|10|3|0.0063986971830986|0.2047823943662|2918.5|2021-02-14|-0.83031|2023-02-19|1.83912|2023-11-12
2025-03-16 17:36:07|WEEKLY|02985|16192|/equities/greenlight-reinsu|R2000VALUE|12.592045028345|116|0.79694947899537|0.6221|1|1|0.62209|13.22|-0.10041|26|-0.10040857784515|26|42.84|-0.0441|0.00931|0.0024262652501474|-0.010323094114876|82.498100203111|84.844627937676|53.349474982676|0.474|0.316|0.20156|19|7|0.0001199784714747|0.06295727664155|35.180000305176|2014-09-07|-0.24664|2020-03-15|0.19507|2009-11-08
2025-03-16 17:36:10|WEEKLY|02986|16923|/equities/preformed-line-pr|R2000VALUE|117.99633834589|19|11.947693234384|0.0249|1|1|0.02492|144.35|-0.06391|54|0.90831771142369|64|32.51|-0.06584|0.01894|-0.0020657376239618|0.060587164972434|35.816784025378|128.46418796771|802.83653936935|0.676|0.459|0.24814|37|17|0.0034500900900901|0.080744095004095|184.82000732422|2023-08-06|-0.40863|2008-10-12|0.38004|2009-03-15
2025-03-16 17:36:11|WEEKLY|02987|998045|/equities/ni-holdings-inc|R2000VALUE|-16.793699094432|3|0.88289970450194|0.0074|-1|1|0.00737|14.135|-0.04108|87|-0.04107748112335|87|51.88|-0.05422|-0.01199|-0.047050375447138|-0.047050375447138|86.487974068548|86.487974068548|97.8200720793|0.375|0.375|0.16692|8|2|0.00061954436450839|0.05654721822542|21.209999084473|2021-06-27|-0.30578|2020-03-22|0.13343|2024-03-17
2025-03-16 17:36:12|WEEKLY|02988|1169488|/equities/afc-gamma|R2000VALUE|-9.5654252100938|13|0.7467916981695|0.262|-1|1|0.26198|6.62|||-0.04107748112335|87|49|-0.05409|-0.01041|0|0|100|100|42.57728126171|0|0|0.19742|4|1|-0.0029416346153846|0.071018605769231|17.238218307495|2021-11-21|-0.21284|2025-03-16|0.12777|2022-05-15
2025-03-16 17:36:12|WEEKLY|02989|16914|/equities/park-ohio-holding|R2000VALUE|-28.903806184946|12|2.2046020743642|0.1662|-1|1|0.16615|21.53|0.04017|39|0.040172800021619|39|35.35|-0.05872|0.06187|-0.019283228337568|0.070485453900714|2.0082416569204|88.686163961139|165.61538989727|0.5|0.348|0.31514|66|24|0.0032086390784983|0.10394933447099|65.23999786377|2015-01-04|-0.49091|2008-10-12|0.75377|2009-03-15
2025-03-16 17:36:15|WEEKLY|02990|940832|/equities/avalanche-biotec|R2000VALUE|-6.8370633843203|50|0.90850710661393|0.6347|-1|1|0.63471|4.61|-0.11127|9|-0.11126760175554|9|28.06|-0.19754|0.06028|-0.062875476271559|-0.003896522118952|36.739476856523|70.077396869023|1.8322734585379|0.444|0.389|0.51803|18|4|-7.945848375451E-5|0.16207873646209|624.79998779297|2015-01-11|-0.62198|2015-06-21|0.6325|2020-05-10
2025-03-16 17:36:16|WEEKLY|02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|6.3745359976275|8|0.58015467063642|0.2762|1|2|0.22303|8.39|-0.31222|15|-0.098229597061441|16|23.69|-0.04526|-0.00409|-0.044338553622574|0.0092841693057149|69.704062833794|100.43749280243|83.816185329498|0.462|0.308|0.19718|13|5|0.0011200317460317|0.076178|24.200000762939|2021-11-07|-0.23909|2023-08-13|0.255|2021-03-21
2025-03-16 17:36:17|WEEKLY|02992|20884|/equities/mistras-group-inc|R2000VALUE|-11.453286677909|20|0.74063224686703|-0.1455|-1|1|-0.14548|10|-0.12525|14|-0.12525050674701|14|28.07|-0.06951|0.01262|-0.031758375114712|-0.030971558386461|33.117695561354|49.283250331316|79.05138578306|0.679|0.5|0.23906|28|16|0.0015390807453416|0.085357900621118|26.979999542236|2012-07-08|-0.33744|2020-03-15|0.4255|2015-10-11
2025-03-16 17:36:18|WEEKLY|02993|41341|/equities/tonix-pharm|R2000VALUE|-62.404079354299|86|16.093042981788||0|0|0.99562|15|-0.33515|25|-0.33514968062584|25|31|-0.0546|0.08418|-0.22448285357832|-0.3119975783009|0.22517526352288|1.2293934155411|5.7164634146341E-8|0.579|0.421|0.44532|19|7|-0.01483175074184|0.218651884273|26368000000|2012-02-12|-0.71058|2025-02-09|1.54304|2024-12-22
2025-03-16 17:36:19|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
2025-03-16 17:36:19|WEEKLY|02995|17495|/equities/village-super-market|R2000VALUE|28.525118720725|34|2.0361209967225|0.0812|1|1|0.08115|33.04|-0.15626|6|0.15718039091962|82|41.78|-0.00753|0.08563|0.069067092855227|0.21331220655732|179.51355310626|890.77175615655|8694.7371921381|0.51|0.294|0.19905|51|20|0.0034050831792976|0.072768160813309|39.709999084473|2013-09-29|-0.25304|1987-10-25|0.41935|1982-12-12
2025-03-16 17:36:21|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
2025-03-16 17:36:23|WEEKLY|02997|52760|/equities/ptgi-holding|R2000VALUE|-13.07390663349|1|1.7746355444967||1|0|0|7.81|0.1668|7|0.16679902997147|7|34.04|0.01636|0.18501|0.11023236858953|0.13396301795263|184.9094116149|174.84179145162|71.071068477962|0.583|0.417|0.33062|24|9|0.003935458996328|0.116658249694|132.80000305176|2015-03-29|-0.45149|2020-03-22|1.07241|2025-01-26
2025-03-16 17:36:24|WEEKLY|02998|16106|/equities/flexsteel-industries|R2000VALUE|-56.780762543144|4|5.5552542573418|0.1622|-1|1|0.16224|38.78|0.9884|58|0.98840204253436|58|35.44|0.00311|0.07256|0.06360827686831|0.11263041216485|143.55935330135|355.9984821866|1643.220360301|0.606|0.394|0.22941|66|30|0.0024421434671221|0.072012719897524|65.870002746582|2024-12-22|-0.24889|2015-08-23|0.31427|2024-10-27
2025-03-16 17:36:25|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
2025-03-16 17:36:27|WEEKLY|03000|976457|/equities/secureworks-corp|R2000VALUE|7.8006357733278|53|0.2314547040771|0.1124|1|1|0.11242|8.51|-0.26814|17|-0.26813793925728|17|36.91|-0.08644|-0.00076|-0.11798118374921|-0.096792337112416|45.762060452025|63.320225549264|60.785715920585|0.455|0.273|0.34297|11|4|0.0016244541484716|0.11263093886463|26.88990020752|2021-09-26|-0.23177|2020-03-15|0.33245|2019-12-08
2025-03-16 17:36:29|WEEKLY|03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|38.525926968016|14|2.8796913158372|0.2261|1|2|0.10787|48.27|-0.30274|26|-0.029031790067058|26|36.02|-0.01609|0.0575|-0.020560187319958|0.055941797950062|15.418183713763|155.76301543288|7785.483884923|0.587|0.349|0.2054|63|29|0.002982703768624|0.066772756354075|49.720001220703|2025-03-16|-0.27027|1987-10-25|0.31153|2008-10-19
2025-03-16 17:36:30|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
2025-03-16 17:36:31|WEEKLY|03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|-0.70065304896495|43|0.086884350449713|0.4291|-1|1|0.42911|0.451|-0.32479|9|-0.32478628167975|9|86|0.3116|0.35071|-0.32478628167975|-0.32478628167975|67.521|67.521|2.0053357474284|0.5|0.5|0.70506|2|2|-0.012186355140187|0.17802621495327|24.459999084473|2021-02-14|-0.48366|2024-05-26|0.7549|2024-05-05
2025-03-16 17:36:32|WEEKLY|03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE|7.4794569194087|7|0.70059775710873|1.5915|1|2|0.02041|9.5|-3.60891|32|-0.3988095107161|17|45.8|-0.63641|0.0134|-2.0038603265275|-0.3988095107161|-156.84506029|60.119|61.889249276295|0.4|0.2|0.62192|5|2|0.010781787234043|0.18383463829787|17.620000839233|2020-07-19|-0.34275|2020-08-23|2.41026|2024-12-01
2025-03-16 17:36:32|WEEKLY|03005|1153684|/equities/89bio-inc|R2000VALUE|6.6044138724615|6|1.5876674885584|-0.1537|1|2|-0.25767|8.47|-0.41568|11|-0.41568048610302|11|54.6|-0.13161|0.32165|-0.41568048610302|-0.41568048610302|58.432|58.432|31.370371359366|0.2|0.2|0.465|5|1|0.0031288489208633|0.17755535971223|47.253200531006|2020-03-08|-0.52464|2023-10-15|0.42314|2022-10-09
2025-03-16 17:36:34|WEEKLY|03006|17502|/equities/voxx--international|R2000VALUE|6.5336882842346|29|0.30960393704429|0.6756|1|2|0.36248|7.48|-0.05765|45|-0.057654160356632|45|44.31|0.09621|0.2106|0.20102649969964|0.22856456449089|853.15360148004|416.34037617258|19.428571478113|0.69|0.448|0.36576|29|13|0.0027563290175171|0.12152579588728|72.5|2000-03-12|-0.43641|2008-10-12|0.8866|2024-09-01
2025-03-16 17:36:35|WEEKLY|03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|-3.0992847818175|23|0.44809492886195||0|0|0.48348|1.72|-0.01595|36|-0.015947564706046|36|30.63|-0.63032|-0.1499|-0.78619417807125|-0.26484842778729|-3.6327808240404|25.152676047339|4.5866667429606|0.75|0.5|0.59933|8|2|-0.00082434456928839|0.18408445692884|46.25|2020-06-07|-0.51273|2021-05-23|1.77473|2023-07-02
2025-03-16 17:36:36|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
2025-03-16 17:36:36|WEEKLY|03009|16702|/equities/natures-sunshine|R2000VALUE|-16.377299962686|44|1.2512860823514|0.166|-1|1|0.16603|13.01|-0.27846|17|-0.27846068088782|17|38.85|-0.06493|0.06465|0.020723961097682|0.045717148779877|80.249978417043|100.31260162206|295.68181697495|0.5|0.4|0.28212|20|7|0.0032177926829268|0.092361109756097|21.719999313354|2024-03-17|-0.20664|2010-07-04|0.58091|2009-10-25
2025-03-16 17:36:37|WEEKLY|03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|10.183335382837|58|1.7070788198547|0.8257|1|2|0.67655|11.87|-0.23256|60|-0.23255810944781|60|33.2|-0.39153|-0.21544|0.016874514350143|-0.37740316515757|66.19509074178|36.664446|47.479999542236|0.6|0.4|0.58207|5|3|0.0020906278026906|0.15748829596413|63.409999847412|2021-03-21|-0.45455|2023-09-24|0.31969|2022-07-31
2025-03-16 17:36:39|WEEKLY|03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|10.479662689955|65|0.49927909063256|0.2274|1|2|0.11836|12|-0.09006|18|-0.090059621818454|18|33|-0.09084|0.01067|-0.12921811563813|-0.17001764964767|64.997382507314|68.24731988|83.623691156801|0.429|0.286|0.16795|7|1|0.00024372881355932|0.064230271186441|15.35000038147|2020-01-05|-0.19593|2020-03-15|0.23033|2020-04-12
2025-03-16 17:36:40|WEEKLY|03012|1061143|/equities/restorbio|R2000VALUE|-1.2694692993937|46|0.16099809887602|0.4603|-1|1|0.46028|0.7826|-0.40083|17|-0.40082644546678|17|32.7|-0.17872|-0.0689|-0.242555356417|-0.36522161312762|5.9153210676283|8.3063911520414|0.66232224216702|0.7|0.5|0.60244|10|7|-0.0023184946236559|0.18010731182796|147.68179321289|2018-03-04|-0.87471|2019-11-17|0.67087|2018-07-29
2025-03-16 17:36:40|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
2025-03-16 17:36:41|WEEKLY|03014|102927|/equities/vital-thera|R2000VALUE|-1.490343532284|18|0.18543889935678|-0.0849|-1|1|-0.08491|1.15|0.12019|100|-0.32234760097062|11|34.5|-0.46425|-0.01632|-0.19070130960599|-0.2864074702274|4.5432227549419|5.732566119072|0.23958332836628|0.438|0.25|0.59219|16|5|0.0051637082601055|0.19092701230228|1408|2014-06-15|-0.94757|2018-09-16|1.60781|2019-04-07
2025-03-16 17:36:42|WEEKLY|03015|30798|/equities/ibio-inc|R2000VALUE|3.6820573437353|51|0.82050892030777||0|0|0.25123|5.08|0.95232|78|-0.6297826020614|2|47.88|0.17143|0.67472|0.53175167493281|0.80285890460542|249.32970616165|346.66705117568|0.050799999237061|0.706|0.412|0.70531|17|10|0.012465324074074|0.22393600694444|30300|2011-01-23|-0.63765|2022-12-11|7.19398|2020-03-01
2025-03-16 17:36:44|WEEKLY|03016|1131052|/equities/replay-acquisition|R2000VALUE|16.60825500434|28|4.0056918920248|1.3579|1|2|1.0194|20.82|0.15492|50|-0.36787563256281|24|31.11|0.01908|0.07546|0.077004974961229|-0.15750528450241|115.45924556315|56.770471027464|21.497160581151|0.667|0.333|0.19808|9|4|-0.0011810423452769|0.11289273615635|116.65000152588|2021-05-09|-0.2534|2023-11-12|0.55645|2023-04-09
2025-03-16 17:36:45|WEEKLY|03017|20854|/equities/crawford---comp-a|R2000VALUE|9.2926629015273|26|1.0061174540037|-0.0336|1|1|-0.03358|10.65|0.13919|51|0.13918591154963|51|36.35|-0.02241|0.07937|0.033509937632981|0.033206200023006|105.09237722882|100.47265531981|102.20728925674|0.429|0.306|0.22431|49|11|0.001773765227021|0.077511411960133|21.25|1997-09-07|-0.32696|2024-03-10|0.4359|2009-10-11
2025-03-16 17:36:47|WEEKLY|03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|-17.810865089713|13|1.3433245198185||0|0|0.11365|14.35|0.09345|32|0.093447714020731|32|36.63|-0.00175|0.16231|0.1376273265205|0.1376273265205|128.93133457345|128.93133457345|86.969699281635|0.5|0.5|0.35046|8|1|0.0021450491803279|0.11514495081967|23.020000457764|2024-11-03|-0.20922|2022-01-23|0.43815|2022-11-06
2025-03-16 17:36:48|WEEKLY|03019|16229|/equities/gtx|R2000VALUE|-2.5920073759661|18|0.65956912676845|0.8997|-1|1|0.8997|0.5266|-0.15385|24|-0.15384611622586|24|35.67|-0.04849|0.11989|-0.012811225332418|0.013332865442424|0.32200974923843|8.4911760974748|0.0029617547988892|0.667|0.433|0.44696|30|13|-0.00021820607175713|0.15794292548298|33096|2007-04-29|-0.92537|2018-09-23|1.52903|2020-11-08
2025-03-16 17:36:48|WEEKLY|03020|15609|/equities/bassett-furniture|R2000VALUE|12.602522738174|3|1.0091592843682||0|0|-0.04494|15.09|-0.29007|12|1.518872268137|48|33.9|-0.02657|0.06998|0.035374641518273|0.12078348505654|89.892576599184|575.79443327906|239.14422011771|0.565|0.362|0.20192|69|18|0.0021085433575395|0.075335758222982|42.669998168945|1993-03-21|-0.49215|2009-02-22|0.89109|2009-03-29
2025-03-16 17:36:51|WEEKLY|03021|1072329|/equities/lazydays|R2000VALUE|-1.2047069196599|126|0.22948457970313||0|0|0.94848|0.61|-0.08882|29|1.518872268137|48|60|0.82667|0.9907|-0.088819892626937|0|91.118|100|5.4954954355086|0.25|0|0.42499|4|1|-0.0036184657534247|0.14074649315068|25.739999771118|2021-05-02|-0.35578|2020-03-22|0.4875|2020-05-24
2025-03-16 17:36:51|WEEKLY|03022|1043280|/equities/mustang-bio|R2000VALUE|-9.2191457469964|83|2.5813319192894||0|0|0.99124|1.41|-0.4445|8|-0.44450038280412|8|39|-0.30581|-0.20853|-0.1720420289455|-0.47923405920954|22.777873871066|13.01942457178|0.016860986147939|0.5|0.375|0.66308|8|3|-0.0084779949238579|0.19875695431472|10012.5|2017-09-03|-0.56742|2025-01-19|3.27154|2024-06-23
2025-03-16 17:36:52|WEEKLY|03023|16478|/equities/kvh-industries|R2000VALUE|4.8104470602355|16|0.41769125855278|-0.0399|1|1|-0.03993|5.29|-0.09654|37|-0.096544694566422|37|42.71|0.03787|0.11584|0.072135262882511|0.17521229704786|45.215693612176|195.79518346357|61.368909884968|0.657|0.457|0.32558|35|18|0.0023740860927152|0.10752099337748|34.729999542236|2003-11-30|-0.42488|2000-04-16|0.77358|1999-03-14
2025-03-16 17:36:55|WEEKLY|03024|16124|/equities/republic-first|R2000VALUE|-0.0043504153279546|150|0.0013668051114232|0.9999|-1|1|0.99993|0.0003|0.08|19|0.080000050862629|19|54.43|0.09533|0.2375|0.036977700822428|0.031083277196642|85.455739583264|103.52833174646|0.0099866850663444|0.533|0.3|0.28792|30|10|0.0038415151515151|0.13595999438833|12.645000457764|2006-05-21|-0.8|2024-10-20|3|2025-02-02
2025-03-16 17:36:56|WEEKLY|03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|22.552853228666|35|2.0397617199448|0.0416|1|2|-0.00916|25.96|-0.22222|7|0.021727301566844|60|32.44|-0.12448|-0.0384|-0.1008121269656|-0.12063054594805|62.096394719785|75.30252273|215.79384589114|0.444|0.222|0.28671|9|3|0.0039448773006135|0.090476748466258|29.305000305176|2024-08-04|-0.21477|2024-03-24|0.32755|2021-11-14
2025-03-16 17:36:58|WEEKLY|03026|1174322|/equities/angel-oak-mortgage|R2000VALUE|-10.988635034575|23|0.58562304741496||0|0|0.02525|9.65|0.06452|64|0.064516066181715|64|86.5|0.27662|0.29507|0.064516066181715|0.064516066181715|106.452|106.452|53.051123338135|0.5|0.5|0.23733|2|1|-0.0014324102564103|0.083686051282051|19|2021-08-08|-0.22865|2022-10-16|0.35518|2023-01-08
2025-03-16 17:36:58|WEEKLY|03027|20673|/equities/biglari-holdings-inc|R2000VALUE|201.71603918959|18|18.944433313716||0|0|0.03124|216.56|-0.24636|10|-0.084392992167868|26|35.8|-0.0054|0.08612|0.059229441268934|0.1346747884975|177.12017153317|736.55908286101|1818.3039490605|0.677|0.4|0.2349|65|31|0.0031169965870307|0.078160063993174|326.78729248047|2017-01-01|-0.60292|1990-12-02|0.45138|2020-06-07
2025-03-16 17:36:59|WEEKLY|03028|1137408|/equities/atreca-inc|R2000VALUE|-0.21079160299976|45|0.040030534158415||0|0|0.83865|0.09|-0.66599|27|-0.66598801839535|27|36|-0.45367|-0.35251|-0.72648327533912|-0.546757155578|-1.6432647961918|19.12107047|0.5272408036631|0.5|0.333|0.75649|6|3|-0.0026243461538462|0.22111003846154|29.35000038147|2020-03-08|-0.55294|2024-03-24|2.08305|2024-01-14
2025-03-16 17:37:00|WEEKLY|03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|-2.2858094772724|19|0.40693649321887||0|0|0.75124|1|-0.24294|40|-0.24293784854125|40|56|0.05425|0.17248|-0.027937437303079|-0.027937437303079|89.86756436|89.86756436|5.701253978355|0.5|0.5|0.62031|4|2|-0.0038567768595041|0.18408280991736|31.649900436401|2020-08-30|-0.35016|2025-01-12|0.77143|2023-01-08
2025-03-16 17:37:01|WEEKLY|03030|1072283|/equities/gordon-pointe-a|R2000VALUE|-1.5344599024993|80|0.22315330758829|0.8687|-1|1|0.86866|0.88|-0.48514|8|-0.48514022333966|8|19.86|-2.24935|0.35253|-0.13095823038453|-0.16785087491346|0.94108684001908|0.98053620820366|0.58551301748803|0.571|0.429|0.51507|14|3|0.067713081232493|0.13372868347339|270.82000732422|2020-07-05|-0.93539|2019-03-31|14.52391|2019-04-07
2025-03-16 17:37:05|WEEKLY|03031|17310|/equities/carrols-restauran|R2000VALUE|9.0535209383624|71|0.16549308412414|3.6765|1|1|3.67647|9.54|-0.37838|8|-0.36118436017272|16|44.16|0.11016|0.17602|0.093129679313363|0.30733165787891|124.02220579473|435.04924169082|237.90522237734|0.684|0.368|0.35711|19|10|0.0037313201320132|0.10309589658966|17.549999237061|2017-02-19|-0.39512|2020-03-22|0.65323|2020-03-29
2025-03-16 17:37:06|WEEKLY|03032|1061145|/equities/solid-biosciences|R2000VALUE|3.1468737892229|4|0.99227964469034|-0.1194|1|1|-0.11938|5.09|0.90379|28|0.90379467553897|28|33.55|-0.11011|0.25167|0.10961996153343|-0.015466289376076|76.118160815826|47.279535402013|1.5001474611587|0.455|0.364|0.5938|11|4|0.001549435483871|0.19827413978495|822.59997558594|2018-06-24|-0.69364|2019-02-10|0.98104|2020-10-04
2025-03-16 17:37:07|WEEKLY|03033|1168308|/equities/insu-acquisition|R2000VALUE|-1.6171114632169|89|0.19833714394702|||0|0.89231|1.05|||0.90379467553897|28|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
2025-03-16 17:37:08|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
2025-03-16 17:37:09|WEEKLY|03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|-4.8825809226869|26|0.35471027647253||0|0|0.07045|4.09|0.10768|34|0.10767932277848|34|96.5|0.20693|0.37928|0.10767932277848|0.10767932277848|110.768|110.768|20.974359756861|0.25|0.25|0.42545|4|0|-2.4501216545012E-5|0.11125221411192|24.559999465942|2017-10-08|-0.35317|2020-04-05|0.58559|2020-06-07
2025-03-16 17:37:11|WEEKLY|03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|35.47551555612|90|4.8089444802373|2.1712|1|1|2.17122|36.62|0.21611|54|0.12761355664455|30|33.53|-0.03535|0.0877|-0.030953277199029|0.10138728958132|23.177302437154|179.25137744694|209.37678336827|0.765|0.412|0.34259|17|11|0.0038862518968134|0.098872063732929|50.906700134277|2025-02-09|-0.36067|2014-05-04|0.47855|2020-05-10
2025-03-16 17:37:12|WEEKLY|03037|989653|/equities/cogint-inc|R2000VALUE|-3.4044418577344|57|0.34731392873629|0.2328|-1|1|0.23282|2.07|-0.38423|5|-0.38422568811273|5|38.18|-0.02928|0.11054|0.066040662213862|0.059978159702735|79.330062053342|75.782395681488|0.95833330242722|0.455|0.318|0.45202|22|8|0.00038857142857143|0.15429231026786|276|2009-10-25|-0.48853|2023-03-19|0.79167|2012-01-29
2025-03-16 17:37:14|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
2025-03-16 17:37:15|WEEKLY|03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|10.254406039706|117|1.030578342056||0|0|13.55411|12.28|0.70495|37|-0.27365157096872|18|27.68|0.02518|0.16997|0.12142292354777|0.17600095545014|124.3841456418|144.30825874674|170.555556365|0.68|0.4|0.23844|25|9|0.004153650990099|0.093563849009901|28.430000305176|2015-02-08|-0.41846|2008-10-05|0.75541|2022-12-25
2025-03-16 17:37:16|WEEKLY|03040|1156304|/equities/velocity-financial-llc|R2000VALUE|18.289345545811|93|0.87943485762718|0.7561|1|1|0.75614|19.3|-0.04269|63|0.49503541513442|63|59|0.31017|0.33493|0.22617046796124|0.49503541513442|143.12167424|149.504|142.85713478969|0.667|0.333|0.35224|3|3|0.0070492565055762|0.11828085501859|20.979999542236|2025-03-09|-0.68455|2020-04-05|0.62725|2020-06-07
2025-03-16 17:37:18|WEEKLY|03041|961750|/equities/associated-capital-group-inc|R2000VALUE|31.988388199961|23|2.6199020144056|0.04|1|2|0.01304|35.36|-0.19479|97|-0.19478574243993|97|42.27|-0.20339|-0.10312|-0.17803387755554|-0.10260639310893|28.368326240348|63.925624729392|127.60736838193|0.545|0.364|0.18461|11|2|0.0016180082135524|0.069725379876797|62.057037353516|2020-01-26|-0.22787|2020-03-22|0.35647|2020-04-12
2025-03-16 17:37:19|WEEKLY|03042|1169946|/equities/talis-biomedical|R2000VALUE|-2.498869266542|31|0.26962308964208||0|0|0.57447|1.6|||-0.19478574243993|97|91|0.23008|0.46816|0|0|100|100|0.38369305128102|0|0|0.39668|2|0|-0.019149245283019|0.16120627358491|416.85000610352|2021-02-21|-0.64612|2024-09-08|0.33486|2023-11-05
2025-03-16 17:37:19|WEEKLY|03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|-9.8843226062988|13|0.92503680073424||0|0|0.18842|7.15|0.00607|23|0.0060736531935723|23|24.07|-0.0739|-0.01036|-0.011209159345005|-0.035634480240054|85.556671710089|77.908385768385|71.500000953674|0.5|0.357|0.19907|14|5|0.0003402005730659|0.066467564469914|14.909999847412|2024-03-31|-0.13382|2025-03-02|0.29683|2022-03-20
2025-03-16 17:37:20|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
2025-03-16 17:37:21|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
2025-03-16 17:37:23|WEEKLY|03046|17355|/equities/team|R2000VALUE|-20.917004355302|18|2.5731682010858|0.0273|-1|1|0.02731|13.89|0.77171|77|0.7717120334406|77|33.84|0.01934|0.10438|0.022160397918079|0.11866516961485|6.1600637615756|242.5858437934|10.483019127036|0.647|0.397|0.31893|68|31|0.0026388222605695|0.10536638050043|480.89999389648|2014-01-19|-0.44061|2021-11-14|0.92823|2023-05-28
2025-03-16 17:37:24|WEEKLY|03047|20885|/equities/nl-industries-inc|R2000VALUE|6.0907740175371|23|0.86648077187865|0.0449|1|2|-0.02736|7.82|-0.2783|17|0.1492590968009|13|36.86|-0.02968|0.0831|0.027115569575199|0.12327086151922|7.9849484122135|85.42032298562|7.2893365591373|0.524|0.317|0.28856|63|24|0.0017347909556314|0.09558002559727|272.75|1981-08-23|-0.77421|1986-08-03|0.61765|2016-11-13
2025-03-16 17:37:26|WEEKLY|03048|16857|/equities/prime-acquisition|R2000VALUE|-15.531398497184|137|1.2737994863457|0.4362|-1|1|0.43624|11.98|0.62835|42|0.62835246662195|42|36.17|-0.15446|0.17654|0.10813431040144|0.30737857687074|113.9842980846|160.620444|124.98270062819|0.5|0.333|0.34105|6|3|0.0056010198300283|0.10214679886686|38.209999084473|2022-04-24|-0.33518|2021-03-14|1.622|2020-12-13
2025-03-16 17:37:27|WEEKLY|03049|29712|/equities/valhi-inc|R2000VALUE|-25.500270725075|18|2.9826610686731|0.2462|-1|1|0.24617|18.19|1.04877|92|1.0487652508411|92|30.62|0.06118|0.16263|0.1557979339096|0.27269666195567|750.5929183592|4991.9663443138|327.74774610682|0.539|0.382|0.29729|76|28|0.0037487755972696|0.098434850682594|260.2799987793|2011-12-04|-0.41574|2024-11-17|0.84774|2008-11-02
2025-03-16 17:37:28|WEEKLY|03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|-0.53583831255576|53|0.06464610220638||0|0|0.58527|0.3351|-0.58002|12|-0.58001574847904|12|29.83|-0.24048|0.07296|-0.11814972891335|-0.35691878911857|26.846347114098|23.059914970118|1.971176441978|0.833|0.5|0.63207|6|3|-0.0033864069264069|0.18261367965368|35.599998474121|2020-11-29|-0.84188|2024-03-17|1.20521|2023-01-08
2025-03-16 17:37:29|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
2025-03-16 17:37:30|WEEKLY|03052|24437|/equities/compx-intl|R2000VALUE|21.02895350063|65|2.7439233130099|0.0087|1|2|-0.03035|22.37|0.06754|105|0.067542652690037|105|38.43|-0.02201|0.05702|-0.0096214481775713|0.059356256292966|38.270924928811|104.11390224492|93.441939599831|0.486|0.343|0.23763|35|11|0.002164371894961|0.08616549325763|37.597507476807|2024-03-24|-0.24797|2024-01-21|0.33205|2024-08-18
2025-03-16 17:37:31|WEEKLY|03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|222.27188631145|114|13.94907063608|0.5772|1|2|0.52198|223|0.45784|67|-0.13547027310091|17|45.71|0.08954|0.15028|0.03712509220864|0.14750909274278|79.543811877441|260.78135381807|2306.1013261694|0.613|0.355|0.19344|31|16|0.0030407254901961|0.064436300653595|336.25|2021-08-08|-0.2867|2020-03-15|0.1896|2020-04-12
2025-03-16 17:37:32|WEEKLY|03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|309.53506985896|99|11.989978341284||0|0|0.54583|351.6|-0.13697|6|0.059978499960519|18|29.8|-0.06605|-0.00467|-0.021533229524761|0.011230465626754|59.8384640893|97.815858378071|534.83422197872|0.64|0.4|0.14974|25|12|0.0026956820877817|0.049196393831554|354.35000610352|2025-03-16|-0.22223|2020-03-15|0.20061|2011-10-02
2025-03-16 17:37:35|WEEKLY|03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|42.474185224136|25|3.3336050524446||0|0|0.08886|52.57|-0.03162|16|-0.028541775231461|25|30|-0.02611|0.03314|-0.02194301410841|-0.0043815073769327|77.505360153708|94.270289550843|219.49894789219|0.37|0.259|0.16406|27|8|0.0016900479616307|0.054970479616307|98.800003051758|2018-01-21|-0.21682|2020-03-15|0.18059|2020-06-07
2025-03-16 17:37:36|WEEKLY|03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|-24.010057665457|93|1.6121235285903||0|0|0.54467|23.29|-0.10904|21|-0.10904020794585|21|41.22|0.05558|0.10204|0.11718028083926|0.16664388558881|168.30298429603|189.67124570438|61.711711392996|0.5|0.389|0.18538|18|7|0.00022976019184652|0.055154448441247|144.11999511719|2015-04-19|-0.24663|2020-03-15|0.13571|2023-01-15
2025-03-16 17:37:39|WEEKLY|03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|-135.53251798774|33|5.0524343861665|-0.0213|-1|1|-0.02133|134.05|0.3352|109|0.3351983308779|109|37.85|0.01959|0.05445|0.04840881787974|0.11839420535684|199.94390571567|336.37161365475|1477.0698574764|0.641|0.359|0.13725|39|21|0.002385450928382|0.049795775862069|147.80000305176|2024-05-19|-0.17102|2000-11-19|0.28547|2002-09-29
2025-03-16 17:37:41|WEEKLY|03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|70.484669822885|5|5.4838403044371|-0.0104|1|1|-0.01037|82.1|0.13601|39|-0.089807894659379|12|30.74|-0.03951|0.01609|-0.041554246517386|-0.066004709940386|46.891719300945|50.83480048093|373.5213839125|0.556|0.333|0.18624|27|12|0.0024109232613909|0.060369100719425|123.75|2015-03-22|-0.20622|2020-03-15|0.16595|2009-04-05
2025-03-16 17:37:42|WEEKLY|03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|54.750837391083|2|3.6647205136007||0|0|-0.03384|64.52|0.10411|46|-0.065407950946888|12|33.83|-0.00591|0.04349|0.053206987902636|0.097160217830462|138.83639087281|149.69793668923|351.93364969539|0.348|0.217|0.14734|23|5|0.0021963286264442|0.050998331193838|87.400001525879|2021-09-05|-0.19439|2020-03-15|0.10543|2020-04-12
2025-03-16 17:37:43|WEEKLY|03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|59.944006200624|15|3.9023470137256|0.0791|1|2|0.06239|69.48|-0.00492|35|0.11901180371352|56|43.16|0.1028|0.17652|0.080606664024767|0.13383528605212|136.16235235371|133.82769210324|549.29245343477|0.316|0.158|0.22556|19|6|0.0034215707434053|0.073252362110312|234.25|2015-03-22|-0.24313|2020-03-15|0.27483|2009-04-05
2025-03-16 17:37:45|WEEKLY|03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|55.374849959096|123|1.0950499627721|0.5535|1|1|0.55348|58.1|0.54263|115|1.3624818760603|100|52.86|0.26657|0.3188|0.57837188214819|0.59624093064688|302.4878993592|196.08584|221.75571290939|0.429|0.286|0.2444|7|4|0.0025810772357724|0.064640365853658|95.779998779297|2018-01-21|-0.18464|2020-03-15|0.17309|2023-06-25
2025-03-16 17:37:46|WEEKLY|03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-61.35372388165|43|3.5415118883767||0|0|0.09178|59.97|-0.02004|14|-0.020035597048835|14|33.21|0.00273|0.06762|0.032931693899389|0.064077432855191|105.59226563938|132.39094441917|248.47731780395|0.667|0.458|0.198|24|12|0.0021454112038141|0.063656615017878|96.069999694824|2015-03-22|-0.2642|2020-03-15|0.21697|2020-04-12
2025-03-16 17:37:47|WEEKLY|03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|-35.455979782371|13|3.891648770742||0|0|0.16281|23.86|-0.00793|13|-0.0079280751668818|13|32.5|-0.05153|0.04355|-0.0673242639665|0.0038895796073943|43.297400987735|94.633424352699|85.82734268044|0.5|0.25|0.31549|12|3|0.0026524875621891|0.10811549751244|145.39999389648|2021-01-10|-0.37117|2022-02-13|0.27626|2022-11-13
2025-03-16 17:37:48|WEEKLY|03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|17.587605685262|24|1.320798168491|0.398|1|1|0.39801|22.055|0.16596|35|0.16596296644426|35|32.4|-0.10207|0.02473|-0.071381826525003|-0.028778984279151|11.587482626211|62.622680308246|76.967369662128|0.64|0.44|0.22664|25|12|0.0014939495798319|0.076481740696278|52.696998596191|2010-04-18|-0.45806|2012-01-15|0.66222|2015-08-16
2025-03-16 17:37:49|WEEKLY|03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|240.45895010402|68|7.8970145974872|0.5315|1|1|0.53148|270|0.04957|112|0.049570388953887|112|40.37|-0.08008|-0.02654|-0.027351800180137|0.024425417688703|57.505553537049|107.58041181288|675.16876385976|0.684|0.474|0.17656|19|12|0.0028540527577938|0.049692601918465|270.14999389648|2025-03-16|-0.19973|2020-03-15|0.16428|2020-03-29
2025-03-16 17:37:51|WEEKLY|03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|35.562606926|2|2.1882978693525|0.1077|1|2|-0.00836|42.69|-0.11978|52|-0.10390304349332|14|44.05|0.07566|0.1309|0.15236014648679|0.26056581546275|317.5854095041|418.64195604969|488.44393300536|0.632|0.421|0.16713|19|8|0.0025784964200477|0.051632911694511|61.380001068115|2021-09-05|-0.14797|2020-03-01|0.18229|2009-05-10
2025-03-16 17:37:52|WEEKLY|03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|30.724514653689|72|1.4828225778254|0.5755|1|1|0.5755|33.7|-0.0395|13|0.002688839440802|56|38|0.04466|0.09778|0.14093196482738|0.17519260996809|424.00236558986|270.19670465775|201.83266303307|0.541|0.324|0.13566|37|14|0.0013341164522681|0.056867941773866|104.90000152588|2000-03-12|-0.23011|2008-10-12|0.26722|2008-10-19
2025-03-16 17:37:53|WEEKLY|03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|11.323026105998|2|0.53499128909975|0.0479|1|2|0.00893|12.995|-0.08144|17|-0.023377663453297|48|30.96|-0.063|-0.00261|-0.050713836232801|-0.022779734709901|38.22670963437|73.189664315981|63.669769636019|0.593|0.37|0.1583|27|13|0.00017467144563919|0.053349235364397|30.469999313354|2009-08-30|-0.19068|2020-03-15|0.16785|2011-09-18
2025-03-16 17:37:54|WEEKLY|03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|41.1260653206|45|2.5436012031059|0.0903|1|1|0.09035|44.05|-0.21429|38|-0.21428571428571|38|36.92|-0.02103|0.04113|0.073663423631257|0.097716157126315|276.87576839686|248.61963471559|217.74483498122|0.564|0.359|0.16304|39|15|0.0014017452830189|0.057655876010782|93.819999694824|2018-02-04|-0.24805|2002-08-04|0.33618|2002-12-01
2025-03-16 17:37:55|WEEKLY|03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|34.701703626831|43|1.6779895070436|0.3709|1|1|0.3709|39.66|-0.13229|32|-0.11393657769534|9|37.19|0.02097|0.05883|0.081037237574246|0.14964622949223|187.28222703384|228.37919217356|349.42729968681|0.762|0.429|0.16872|21|13|0.0022127217496962|0.051727484811665|80.069999694824|2017-06-25|-0.23193|2020-03-15|0.2267|2020-03-29
2025-03-16 17:37:57|WEEKLY|03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|129.19624097386|123|12.234586850672|2.3215|1|1|2.32148|172.85|-0.03954|23|-0.039540436544603|23|27.88|0.00025|0.0643|0.0051800301112255|0.049392203532692|61.314857384781|179.7658073015|530.70803521829|0.612|0.429|0.1727|49|14|0.0023806586021505|0.065323266129032|177.05000305176|2025-03-09|-0.34455|2008-11-23|0.27116|2009-05-10
2025-03-16 17:37:58|WEEKLY|03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|-13.934983651867|1|1.6474946078428||1|0|0|8.04|0.001|26|0.00099606253121176|26|32|0.10865|0.16168|0.10157326074446|0.21989284636588|91.986233225624|240.91102620723|78.439024018078|0.75|0.5|0.38387|12|7|0.0035925520833333|0.12291911458333|97.5|2021-11-21|-0.45744|2024-03-10|0.45577|2024-08-18
2025-03-16 17:37:59|WEEKLY|03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|-93.981177672739|1|4.2837255348746||1|0|0|75.62|0.01558|61|0.015578883647224|61|34.75|-0.0055|0.02719|0.061224925429594|0.16582467428278|181.78995107313|268.72869654455|394.47053962246|0.667|0.333|0.13622|24|13|0.0020943884892086|0.044491762589928|129.89999389648|2017-06-25|-0.14888|2020-03-15|0.1097|2022-01-16
2025-03-16 17:38:00|WEEKLY|03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|30.685758067376|6|2.7701532205054|-0.0581|1|1|-0.05812|34.76|-0.24975|27|-0.22289471877249|12|37.11|0.08967|0.1848|0.18717281810888|0.29016263065409|221.09357025981|450.47829200123|54.528052179614|0.571|0.429|0.28584|35|15|0.001892277607362|0.09149768404908|83.450996398926|2000-07-02|-0.49181|2008-12-07|0.48459|2009-04-12
2025-03-16 17:38:01|WEEKLY|03075|1097708|/equities/linde-plc|STOXX600/DAX|401.50238357066|151|17.305889054692|0.386|1|1|0.38597|417.8|0.26569|89|0.26568746634306|89|46.2|0.04103|0.11587|0.26568746634306|0.26568746634306|126.569|126.569|330.07837163391|0.2|0.2|0.16301|5|2|0.0036371391076115|0.047239081364829|450.79998779297|2024-10-20|-0.15227|2020-03-01|0.11902|2020-11-08
2025-03-16 17:38:02|WEEKLY|03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|-153.54758339355|18|6.3825272892254||0|0|0.0611|134.45|-0.14354|26|-0.14354067247638|26|33.79|0.00183|0.04553|0.059500835234828|0.12236365500668|176.82696328811|271.06159955102|405.21397140334|0.667|0.458|0.16277|24|11|0.0022400241545894|0.048861582125604|231.5|2022-01-02|-0.17|2020-03-15|0.14244|2011-10-30
2025-03-16 17:38:03|WEEKLY|03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|295.6758272918|61|20.442128930117|0.6174|1|2|0.59032|331.9|0.06439|39|0.064388477832874|39|38.84|0.01061|0.07297|0.0430498188865|0.15656079973124|112.70956559257|209.73617320557|1536.5740186802|0.56|0.28|0.18939|25|11|0.003790814742968|0.066202987390883|356|2025-03-09|-0.29738|2008-10-12|0.24319|2020-04-12
2025-03-16 17:38:04|WEEKLY|03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|496.28312672321|132|24.555628494609|1.2635|1|1|1.26349|579|-0.10489|10|-0.054922939484818|14|30.43|-0.06877|-0.00755|-0.019861256783343|0.041067957819736|69.465529695012|131.18209966177|581.61725992009|0.565|0.348|0.14218|23|8|0.0026802888086643|0.044474079422383|583|2025-03-16|-0.27199|2020-03-15|0.18426|2020-06-07
2025-03-16 17:38:05|WEEKLY|03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-40.929817541962|173|2.1188352050946||0|0|0.49144|38.02|0.231|62|0.23099970779218|62|41.06|0.03466|0.0829|0.045559643119693|0.069513567512257|124.09239471576|131.40289641628|82.73491240034|0.5|0.313|0.21837|16|7|0.0011701568154403|0.072206948130277|102|2021-06-13|-0.32808|2015-09-27|0.24859|2020-04-12
2025-03-16 17:38:06|WEEKLY|03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|-36.336633877223|8|3.4305446003096||0|0|0.30546|22.26|-0.2993|11|-0.2993004359213|11|32.39|0.01313|0.0688|0.053730911089487|0.14376628542579|48.913196318503|190.02644326592|830.59700277607|0.609|0.37|0.21663|46|24|0.0025677955911824|0.069591135604542|115.40000152588|2021-11-21|-0.24514|2020-03-15|0.27547|2002-04-28
2025-03-16 17:38:08|WEEKLY|03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|-41.828053828444|5|1.8601847875005||0|0|0.05066|36.075|-0.05336|58|-0.053355851772111|58|38.69|0.11581|0.16603|0.025327400299536|0.056064626782891|121.108097671|202.75159618997|514.14524025586|0.694|0.417|0.18478|36|17|0.0025972727272727|0.071121130994989|61.291698455811|2000-07-23|-0.42237|2002-07-07|0.35387|2000-03-12
2025-03-16 17:38:09|WEEKLY|03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|-33.108177676148|60|1.5513672064829||0|0|0.06479|32.19|-0.12181|8|-0.12180936095609|8|32|-0.03118|0.03087|-0.03192798829836|-0.012766124027358|58.969010366922|80.070259996407|59.163003164904|0.542|0.417|0.18621|24|8|0.00030640870616687|0.060902950423216|69.059997558594|2010-01-10|-0.25768|2020-03-15|0.1745|2015-10-11
2025-03-16 17:38:10|WEEKLY|03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-280.94126267852|1|12.983742426448||1|0|0|242.6|1.4821|124|1.4820954717193|124|29.57|0.00093|0.04676|0.050635366517296|0.13024257704838|144.05650218726|279.80596865029|835.83121203087|0.75|0.464|0.14427|28|16|0.0031154106280193|0.045575603864734|283.5|2025-02-23|-0.26749|2020-11-01|0.13794|2019-04-28
2025-03-16 17:38:11|WEEKLY|03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|201.91664968634|7|20.263087330806||0|0|-0.14464|239.5|-0.03093|41|-0.15962527755129|18|30.44|-0.02828|0.14605|0.17196854515719|0.32826755322802|256.17333752084|560.56958395651|3271.8578467689|0.556|0.37|0.22766|27|10|0.0063250966183575|0.077442596618357|631.59997558594|2021-12-05|-0.73786|2015-09-13|0.2439|2009-08-23
2025-03-16 17:38:12|WEEKLY|03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|193.88608947817|23|12.400055630646||0|0|0.24704|231.75|-0.17769|10|0.062912541529733|37|29.85|-0.00665|0.03677|0.0095046847194413|0.058525968202907|97.777611283675|148.07304141142|468.65520004943|0.519|0.296|0.15809|27|12|0.0025155676328502|0.050766871980676|244.85000610352|2025-03-09|-0.20158|2020-03-15|0.13502|2023-11-19
2025-03-16 17:38:14|WEEKLY|03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|44.142334789034|60|6.9398926114747|3.3192|1|1|3.31924|59.26|-0.01845|30|-0.018454104699787|30|34.6|0.02122|0.18603|0.17053487421749|-0.018454104699787|133.4436856|98.155|264.31756520908|0.4|0.2|0.28816|5|2|0.0071650862068966|0.092999568965517|64.559997558594|2025-02-23|-0.36332|2023-06-25|0.40059|2024-04-07
2025-03-16 17:38:15|WEEKLY|03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|49.358474700215|5|2.5768442929857||0|0|-0.08831|52.24|-0.17082|28|-0.087897851952759|26|27.77|-0.11769|-0.07015|-0.14134650370851|-0.092857052750463|33.71475562326|74.59373926214|172.98013363819|0.538|0.231|0.16304|13|6|0.0021650136986301|0.053283315068493|67.660003662109|2021-12-12|-0.16322|2020-03-15|0.12123|2024-09-29
2025-03-16 17:38:15|WEEKLY|03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|-108.96069274047|19|4.4962080052479||0|0|0.1268|94|0.03064|49|0.030636712983557|49|40.45|0.00265|0.05086|-0.036899318310926|0.0099459763395166|58.695181487812|106.32174185109|945.67408418719|0.65|0.4|0.13703|20|8|0.0032217049576784|0.050557944377267|132.64999389648|2021-11-28|-0.11404|2010-05-09|0.14628|2009-11-08
2025-03-16 17:38:17|WEEKLY|03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|91.756483603253|8|6.0645057198954|0.1139|1|1|0.11393|107.65|0.36848|124|-0.08924848359119|45|35.72|0.06096|0.11284|0.082005489911451|0.18537818035624|263.24295759076|667.45630618693|945.95782463371|0.532|0.319|0.20246|47|19|0.0026506880189798|0.071043202846975|262.45001220703|2015-03-22|-0.42502|2008-10-26|0.24865|2009-03-29
2025-03-16 17:38:18|WEEKLY|03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|-31.218495436697|10|1.7478316850756||0|0|0.05507|26.08|0.22829|69|0.22828501486333|69|33.33|0.0056|0.03128|0.0020660400766298|0.091274598244526|89.698914771938|156.52102129616|166.11465121366|0.611|0.333|0.13971|18|9|0.0015270114942529|0.053100738916256|58.815425872803|2020-09-06|-0.1784|2020-03-15|0.18234|2023-11-05
2025-03-16 17:38:20|WEEKLY|03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|29.886330143832|52|3.0599770168244|0.3076|1|2|0.27251|31.38|-0.06737|27|-0.067371532860679|27|38|0.09658|0.17517|0.013565287127411|0.081658476604218|100.27159914306|141.50940815569|165.15789031982|0.538|0.385|0.3064|13|6|0.0027845137614679|0.084332825688073|105.90000152588|2021-07-11|-0.18495|2022-03-06|0.32105|2014-11-30
2025-03-16 17:38:21|WEEKLY|03092|19756|/equities/3u-holding-ag|DAXCLASSIC|-1.8537751646052|24|0.12403550586272|0.0061|-1|1|0.00611|1.626|-0.23551|22|-0.23551403878713|22|50.19|0.02019|0.18942|0.095869224474472|0.21749649971925|156.25744309515|340.09769411756|387.14288035623|0.75|0.5|0.21398|16|9|0.0030224697336562|0.07459098062954|5.8600001335144|2023-04-09|-0.45611|2023-05-21|0.52756|2022-09-11
2025-03-16 17:38:22|WEEKLY|03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.262115050786|7|1.7090384329137||0|0|-0.08259|10.29|-0.70682|68|-0.70681675967688|68|34.82|-0.12775|-0.02283|-0.091215665608064|-0.043026456976747|13.322272499911|40.095065259844|239.13548746709|0.591|0.364|0.27004|22|9|0.0033013341968912|0.070876904145078|42.930000305176|2018-04-29|-0.7137|2025-02-02|0.31373|2009-03-29
2025-03-16 17:38:23|WEEKLY|03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC|5.9824142163646|14|0.25752855321924|0.7548|1|2|0.03544|6.72|-0.31296|14|-0.31296294320376|14|36.4|-0.08064|0.08386|-0.30119693356986|-0.30119693356986|48.81900128|48.81900128|26.561264793826|0.4|0.4|0.30828|5|2|-0.0027496923076923|0.115306|26.799999237061|2021-08-01|-0.19921|2023-01-15|0.73762|2024-12-15
2025-03-16 17:38:24|WEEKLY|03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|-0.46858650983508|209|0.075748970166559||0|0|0.96911|0.244|-0.20202|45|-0.20202016163913|45|33.69|-0.001|0.05894|0.066475684062111|0.19429254665108|107.70371748496|203.99105518597|12.842105568611|0.563|0.375|0.21443|16|8|-0.00059132530120481|0.086072289156626|12.189999580383|2017-01-29|-0.30588|2024-04-14|0.47706|2022-11-06
2025-03-16 17:38:26|WEEKLY|03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|2.0461134667675|13|0.16796220158603|0.2475|1|1|0.24752|2.52|-0.17747|8|-0.17747439217707|8|43.68|0.05686|0.14089|0.26880423275775|0.2909516344525|460.46504108081|413.42920089499|255.83755779986|0.421|0.368|0.25879|19|7|0.0028459263657957|0.086048942992874|6.960000038147|2021-04-25|-0.23529|2017-03-26|0.28197|2022-10-09
2025-03-16 17:38:27|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
2025-03-16 17:38:28|WEEKLY|03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-0.37688844309035|1|0.040046149345846||1|0|0|0.2455|-0.10127|22|-0.10126807588268|22|50.3|0.1278|0.19723|0.070823856577409|0.070823856577409|118.58566444273|118.58566444273|1.4194063334453|0.3|0.3|0.23204|10|1|-0.0050869184890656|0.10854413518887|48.822784423828|2018-09-02|-0.38268|2022-05-01|0.45509|2024-10-13
2025-03-16 17:38:29|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
2025-03-16 17:38:30|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
2025-03-16 17:38:32|WEEKLY|03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-6.430522612236|11|0.29017422315214||0|0|-0.03759|5.52|0.49325|57|0.49324573874806|57|46.3|0.05397|0.1249|0.031709019007713|0.082574675678303|102.20322077561|150.11293046495|33.073695651851|0.6|0.35|0.18935|20|9|0.00062425213675214|0.063717211538462|16.700000762939|2007-06-24|-0.48192|2019-02-03|0.63934|2024-09-22
2025-03-16 17:38:34|WEEKLY|03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|69.07393327202|107|7.742021988347||0|0|3.92611|100|-0.13333|5|-0.13333331214057|5|31.33|-0.12633|-0.05593|-0.036841828662429|-0.087531208106439|84.557836868895|75.820984791384|360.88056046178|0.444|0.333|0.25095|9|2|0.004703118556701|0.074888634020619|100|2025-03-16|-0.25|2018-10-21|0.42805|2017-10-22
2025-03-16 17:38:35|WEEKLY|03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|72.039553306686|1|4.886815818751||-1|0|0|89.8|0.15602|39|0.35157547315374|59|36|0.02289|0.06834|0.11277397755705|0.26196043928546|343.37605405222|518.35953032879|833.79757878306|0.696|0.348|0.1903|23|13|0.0035604589371981|0.065272898550725|206.5|2021-11-07|-0.24159|2020-03-15|0.19898|2020-05-03
2025-03-16 17:38:35|WEEKLY|03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|-3.0448122378935|2|0.22177073547408||0|0|-0.01833|2.444|0.02709|26|0.027090036626076|26|40.25|0.07214|0.11244|0.10282407795172|0.11357490526952|192.44452503597|175.89451916011|59.320390136137|0.667|0.5|0.20384|12|5|0.00044239669421488|0.070645309917355|8.8819999694824|2020-02-23|-0.28841|2020-03-15|0.24744|2022-11-13
2025-03-16 17:38:36|WEEKLY|03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|4.9886102480287|2|1.0204633142354|-0.046|1|1|-0.04598|8.3|-0.45|1|-0.047732193242677|17|25.76|-0.14633|-0.02809|-0.12117944823408|-0.06562599855845|6.6344193969011|44.315219751032|169.7341598641|0.552|0.379|0.28773|29|10|0.0031062165775401|0.093349024064171|12.699999809265|2021-12-19|-0.25373|2015-03-22|0.45455|2021-04-04
2025-03-16 17:38:40|WEEKLY|03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|-12.479579896369|38|0.92110306935214||0|0|0.14825|12.18|-0.07861|32|-0.078608262309588|32|37.9|-0.06151|-0.00845|0.079496540555234|-0.057441055380673|126.80551956613|77.65666065901|24.023668879467|0.6|0.4|0.28598|10|4|-0.00073954326923077|0.098078894230769|95.480003356934|2017-10-22|-0.26074|2020-03-15|0.30949|2020-04-12
2025-03-16 17:38:41|WEEKLY|03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|73.780220556326|49|6.1732595602449||0|0|0.24048|92.85|0.02994|48|0.067752454383908|26|34.04|-0.00462|0.06502|0.040832798783787|0.090886186142356|132.09155535708|184.36269663333|423.9726031573|0.565|0.391|0.21874|23|8|0.0027848375451264|0.068871564380265|119.75|2022-04-24|-0.20359|2020-03-15|0.24921|2019-12-15
2025-03-16 17:38:42|WEEKLY|03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|17.159730458548|45|2.0180808471768|3.1319|1|2|2.25054|22.38|-0.272|10|-0.27200175018568|10|56.67|0.17587|0.26268|-0.27200175018568|-0.27200175018568|72.8|72.8|43.540853105809|0.333|0.333|0.35894|3|1|-5.2476635514023E-5|0.1251576635514|52.740001678467|2021-03-28|-0.20513|2021-11-28|0.41842|2024-05-12
2025-03-16 17:38:43|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
2025-03-16 17:38:44|WEEKLY|03110|49821|/equities/bastei-lueb|DAXCLASSIC|8.6183766991984|88|0.58948689487305|1|1|1|1|10.3|0.1388|52|-0.042056144007488|40|39.15|0.04782|0.12546|-0.029803178320766|-0.086002895568086|86.632729146889|76.07369963724|136.60477775657|0.308|0.231|0.18615|13|5|0.0016511577181208|0.072466761744966|10.699999809265|2025-03-09|-0.25993|2020-02-09|0.28125|2020-07-12
2025-03-16 17:38:46|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
2025-03-16 17:38:49|WEEKLY|03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|-26.711752486472|128|3.1284359484834|0.602|-1|1|0.60196|20.3|0.58385|103|0.58385089414962|103|62.2|-0.03213|0.01584|0.092418518712492|0.092418518712492|124.74416164787|124.74416164787|62.712387725984|0.4|0.4|0.19988|10|5|0.0005913217623498|0.066782603471295|74.599998474121|2022-06-12|-0.30195|2024-07-21|0.34969|2022-10-30
2025-03-16 17:38:49|WEEKLY|03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|-11.430931454464|102|1.3369772055294||0|0|0.79921|7.63|-0.19831|19|-0.19831226209448|19|45.13|-0.02683|0.02019|-0.020541377580506|0.040903218110847|76.428947415347|114.94429233615|40.434551007423|0.5|0.313|0.14978|16|5|-0.00022777642770352|0.053880315917375|49.200000762939|2022-11-27|-0.47137|2024-07-21|0.25551|2025-01-05
2025-03-16 17:38:50|WEEKLY|03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|18.705396942081|2|1.8553810203725|-0.0081|1|1|-0.00808|24.56|-0.04663|19|-0.046632114576762|19|34.82|0.03236|0.09122|0.11378443240994|0.13262788645322|148.22853023156|142.74566908212|78.717511980162|0.455|0.364|0.26602|11|5|0.00057677083333333|0.075870234375|73.599998474121|2022-04-03|-0.19636|2024-04-28|0.17034|2022-11-13
2025-03-16 17:38:51|WEEKLY|03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|19.765459153705|6|2.3673260151481|0.0893|1|1|0.08929|24.4|0.12442|61|0.12441920442904|61|55.8|0.20142|0.2851|0.026860198990548|-0.0070005575717898|112.58901909487|94.414248384525|149.69325619999|0.467|0.267|0.22325|15|5|0.0017236935866983|0.073305308788599|138.69999694824|2015-03-29|-0.2469|2020-03-15|0.23047|2020-03-29
2025-03-16 17:38:53|WEEKLY|03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|2.3859739790859|40|0.27780719297156|-0.162|1|1|-0.16199|2.69|0.3449|59|-0.29999998637608|22|47.33|0.27276|0.40977|0.86304432138308|1.0542986218103|648.31831809297|266.708472807|13.231677655265|0.333|0.2|0.28731|15|6|-0.00030176234979973|0.087991748998665|150.30000305176|2017-06-11|-0.51754|2011-05-29|0.53846|2022-11-27
2025-03-16 17:38:55|WEEKLY|03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC|0.89431136848804|1|0.13189619778833|||0|0|1.4|||-0.29999998637608|22|194|0.9085|0.91416|0|0|100|100|9.1503265274855|0|0|0.37961|1|0|-0.0093760824742268|0.1237912371134|27.159999847412|2021-09-12|-0.20022|2022-06-19|0.3779|2024-01-07
2025-03-16 17:38:55|WEEKLY|03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|55.457798510562|62|4.3315669596953||0|0|0.86776|70.9|-0.00122|16|-0.001215599262696|16|24.71|-0.09241|-0.02402|-0.045304884532297|-0.055683908892708|38.196041751422|42.327749324389|213.64430713404|0.548|0.419|0.21044|31|12|0.0023843530834341|0.069623990326481|93.050003051758|2014-04-06|-0.30682|2020-03-15|0.27565|2020-04-12
2025-03-16 17:38:58|WEEKLY|03119|19781|/equities/biotest-ag-st|DAXCLASSIC|-42.380668590161|41|0.64617208284315|0.0049|-1|1|0.00488|40.8|0.88073|217|0.88073401077459|217|44.5|-0.01465|0.13241|0.078686637992797|0.10000819489776|69.679042529603|76.729738170049|104.61538265913|0.5|0.444|0.18507|18|7|0.001509548156956|0.050510558858502|47.490001678467|2009-08-16|-0.70237|2010-05-09|0.30903|2017-04-02
2025-03-16 17:38:59|WEEKLY|03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|25.309324791496|6|1.1954823406283|0.0069|1|1|0.00687|29.3|0.23622|165|0.69333326551649|70|49.18|0.11578|0.16382|0.17978020832598|0.22013889319955|471.02156581647|301.83133204408|80.069959922378|0.706|0.412|0.21565|17|11|0.0012139952437574|0.057415077288942|45.134998321533|2009-08-30|-0.69473|2010-05-09|0.22469|2011-06-26
2025-03-16 17:39:01|WEEKLY|03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|67.018198630456|5|4.6225862171891|0.0155|1|2|-0.009|77.1|-0.0937|25|0.11922600791114|41|33.48|-0.05115|0.00844|0.048722429668516|0.15226964715793|105.22525704358|188.74774032678|595.36679235284|0.44|0.28|0.17667|25|7|0.0029193103448276|0.058858311533888|106|2024-04-14|-0.22958|2020-03-15|0.19976|2009-07-19
2025-03-16 17:39:02|WEEKLY|03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|-3.4835302087415|40|0.15574199762389|0.1052|-1|1|0.10519|3.105|-0.11294|5|-0.1129399521887|5|39.39|0.01107|0.05688|0.026703941707145|0.10331040066334|102.290963706|168.74125547635|169.67212821083|0.611|0.389|0.19635|18|8|0.0019840106951872|0.062542205882353|10.036557197571|2018-11-18|-0.26956|2023-06-04|0.45902|2010-11-14
2025-03-16 17:39:03|WEEKLY|03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|-3.5490625040306|3|0.41468747909112|0.0766|-1|1|0.07663|2.41|0.48462|77|-0.24418608680682|8|39.33|0.0988|0.15134|0.090763202353343|0.076629474551208|151.62484420905|112.0444997315|24.491870411169|0.75|0.417|0.2895|12|8|-0.00085767932489451|0.093177215189873|27.75|2018-02-04|-0.25889|2020-03-15|0.46259|2024-09-29
2025-03-16 17:39:03|WEEKLY|03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|16.127588238977|1|0.82413738083075||-1|0|0|17.4|-0.06973|1|-0.013586882794428|33|31.18|0.04225|0.13252|0.11365111087389|0.15032731637902|168.64347740664|181.28444151337|113.42894032237|0.545|0.455|0.08691|11|0|0.0010781632653061|0.034998571428571|20|2025-03-02|-0.12651|2025-02-09|0.2|2025-03-02
2025-03-16 17:39:04|WEEKLY|03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|2.4547036637622|5|0.3025988025878||0|0|0.01355|3.292|0.02216|34|0.022163389694726|34|35.96|-0.01075|0.05596|-0.01171311114862|0.009455705933022|42.091983397503|95.678243587086|10.987984499036|0.652|0.391|0.27566|23|11|-0.00022457280385078|0.07977182912154|58.709999084473|2010-12-05|-0.67478|2012-05-13|0.45231|2020-12-20
2025-03-16 17:39:06|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
2025-03-16 17:39:07|WEEKLY|03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|95.122599555513|88|3.2870948980686|0.0031|1|1|0.00308|97.8|-0.05399|31|-0.053993284244889|31|32.04|-0.0567|0.00232|-0.052236877733921|0.003165374600192|38.712996915226|95.354858762323|428.9473961595|0.652|0.391|0.16676|23|11|0.0023831674757282|0.054017645631068|138.39999389648|2021-05-30|-0.15063|2020-03-15|0.12579|2017-12-10
2025-03-16 17:39:09|WEEKLY|03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|19.274893474682|27|1.3167019843712|0.52|1|1|0.52|23.75|0.03187|21|0.031865837179287|21|30.19|-0.07115|0.01239|-0.067714114031398|-0.07498450919681|21.514953664058|37.383423875975|111.46048137189|0.519|0.333|0.27716|27|11|0.0022774316290131|0.088194744351962|57.778999328613|2009-09-13|-0.2679|2022-03-06|0.63271|2009-03-29
2025-03-16 17:39:10|WEEKLY|03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|-0.5021184196794|12|0.042372806559799||0|0|-0.06111|0.382|-0.25522|30|-0.25521818671126|30|30.64|-0.01641|0.08193|0.023993828718793|0.025455022327932|0.3223691322543|45.06679948157|2.4419127436115|0.643|0.429|0.30509|14|7|-0.0040259318181818|0.12503734090909|50.97091293335|2017-09-10|-0.56373|2022-05-15|0.6938|2022-07-24
2025-03-16 17:39:10|WEEKLY|03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC|-4.9929511111802|5|1.0791849022231|-0.9817|-1|2|-3.5098|2.3|-0.81281|2|-0.81281352422026|2|24.25|-0.10289|-0.0111|-0.21349057777714|-0.29923769411193|8.7893327352898|8.7746995908452|2.8255527140071|0.583|0.417|0.39864|12|5|0.022412745762712|0.072724677966102|84.5|2018-08-05|-0.90467|2024-03-03|8.70297|2024-02-18
2025-03-16 17:39:12|WEEKLY|03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|90.443913042589|6|5.131826621281|0.0535|1|1|0.05354|103.3|-0.18489|11|0.27090956087402|41|43.47|0.03852|0.09745|-0.015314312664411|0.13966866405588|71.692784533763|185.95526453831|1862.9396146158|0.579|0.263|0.20066|19|10|0.0044932611311673|0.065035968712395|108.5|2025-03-09|-0.20678|2020-03-15|0.29012|2020-03-29
2025-03-16 17:39:13|WEEKLY|03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|-2.7283774090929|33|0.21548875190128||0|0|-0.03636|2.28|-0.35248|17|1.1087172232766|66|44.72|0.16676|0.25705|0.23102559211676|0.46417098756759|93.9915763411|251.84698814039|16.285714081356|0.611|0.389|0.30683|18|8|-0.00020372759856631|0.092337132616487|82.51000213623|2012-02-12|-0.30192|2022-03-27|0.70082|2020-08-16
2025-03-16 17:39:14|WEEKLY|03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|0.65843654251153|25|0.080243276005814|-0.3178|1|1|-0.31776|0.73|-0.22989|11|-0.14705880290497|9|42.59|0.37373|0.53706|0.6312285612629|1.1373372912841|1085.7252206405|690.30580410113|38.829788347076|0.824|0.412|0.24369|17|13|0.0011999598930481|0.089567914438503|6.289999961853|2015-05-17|-0.325|2012-07-29|0.53846|2012-07-15
2025-03-16 17:39:17|WEEKLY|03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|34.229980887499|17|1.8960058863381|0.04|1|1|0.04|39|0.05159|61|0.8689522645055|91|39.33|0.02648|0.11205|0.18837368979922|0.23396713800668|160.93551922854|153.04017652178|150|0.444|0.333|0.20695|9|4|0.0020766216216216|0.066645351351351|91.949996948242|2022-01-09|-0.18705|2020-03-15|0.17207|2021-04-18
2025-03-16 17:39:18|WEEKLY|03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-26.842118257283|69|1.3546705818796||0|0|0.0772|25.7|0.0018|54|0.0017986023662375|54|38.55|-0.00038|0.05533|0.06193207145928|0.093560113669949|200.41997548285|213.15816809833|239.29237719401|0.75|0.5|0.175|20|10|0.0017858879618594|0.056671668653159|49.226642608643|2018-01-21|-0.15783|2020-03-01|0.1567|2009-11-15
2025-03-16 17:39:19|WEEKLY|03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|-20.196075178738|29|0.6953585073537|0.2052|-1|1|0.20523|18.24|-0.11605|15|-0.12339397935187|3|44.67|-0.01016|0.04866|0.047900188492668|0.036802706796121|136.25046868946|117.90181918014|91.741272503347|0.5|0.333|0.16688|18|7|0.00069983173076923|0.050622668269231|48.325000762939|2015-04-19|-0.273|2020-03-22|0.41034|2020-11-15
2025-03-16 17:39:20|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
2025-03-16 17:39:22|WEEKLY|03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|-4.0594046794863|4|0.34832138667976||0|0|-0.06369|3.34|-0.10541|23|-0.10541307309527|23|59.75|0.04795|0.1927|0.26650136667286|0.23816534872372|293.81253442467|185.53396139334|75.373202666846|0.75|0.5|0.20493|8|4|0.00048679833679834|0.066946237006237|19.25|2020-03-08|-0.39024|2023-10-08|0.35484|2016-01-17
2025-03-16 17:39:23|WEEKLY|03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|4.8180224772095|44|0.42929549588568|0.0619|1|2|-0.0262|5.575|-0.11055|6|-0.11055368774228|6|27.12|-0.00535|0.04777|-0.014567056266803|0.0013905154631227|79.81872686191|94.98613769261|47.568256674439|0.529|0.412|0.21159|17|8|-3.1428571428571E-5|0.069994464285714|15.739999771118|2020-02-16|-0.28475|2020-03-22|0.28007|2020-11-15
2025-03-16 17:39:24|WEEKLY|03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|-25.249168676917|2|1.4247227651491|-0.0119|-1|1|-0.0119|21.25|0.01915|28|0.019148550684596|28|35.29|-0.0384|0.01402|0.06643691267818|0.05529682235056|170.31583596477|158.50737604556|73.430321037518|0.5|0.393|0.19889|28|11|0.001383619817998|0.068358088978767|53.040000915527|2021-09-19|-0.44358|2008-10-12|0.69156|2008-10-19
2025-03-16 17:39:26|WEEKLY|03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|4.526478735943|5|0.35700711662924|0.1819|1|2|0.16461|5.66|0.01383|33|0.013828896436176|33|36.26|0.01401|0.1188|0.0020235044540196|0.019998437149263|76.460372007027|90.961995725394|325.28734576956|0.478|0.391|0.26368|23|8|0.0030691527446301|0.083367446300716|9.0500001907349|2019-06-23|-0.33992|2015-09-20|0.22526|2011-12-04
2025-03-16 17:39:27|WEEKLY|03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC|-7.3015845293454|17|0.25052819234304|-0.056|-1|1|-0.056|6.6|-0.06321|8|-0.063206829649877|8|49.33|0.12267|0.20338|0.1044196366357|0.1044196366357|119.81759494251|119.81759494251|54.68102793294|0.5|0.5|0.21181|6|3|-0.00059073717948718|0.06681|28.5|2020-07-12|-0.35808|2021-01-10|0.25683|2020-06-28
2025-03-16 17:39:27|WEEKLY|03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|1.7486427598181|43|0.23476643992412|0.0276|1|2|-0.06739|2.145|0.13765|74|0.13764509035273|74|37.81|-0.03039|0.061|0.020086501307107|0.078684733925968|108.32294530452|157.55277265959|90.088195847291|0.476|0.333|0.2111|21|6|0.0016251315789474|0.073528433014354|17.39999961853|2020-02-23|-0.33866|2020-03-22|0.39412|2024-03-31
2025-03-16 17:39:28|WEEKLY|03144|6315|/equities/gildemeister|DAXCLASSIC|44.540216157676|110|0.48659461410814||0|0|0.08491|46|-0.02387|69|-0.023866347579543|69|33.9|-0.03817|0.00569|-0.0029883305970749|0.12141283919512|55.338082018532|207.92615024271|628.41528580948|0.667|0.429|0.17126|21|10|0.0028144701583435|0.043676041412911|53.849998474121|2017-09-17|-0.15716|2014-08-03|0.1493|2015-01-25
2025-03-16 17:39:29|WEEKLY|03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|21.081755128201|15|1.5902262157123|0.0437|1|1|0.04366|24.38|-0.14756|6|-0.1475555620152|6|38.52|0.02469|0.1566|0.094935044729766|0.11435458833259|165.65046611634|167.41465462561|406.33331934611|0.476|0.381|0.22709|21|7|0.0031313608748481|0.075833207776428|60.275001525879|2017-11-05|-0.44388|2013-04-14|0.19061|2020-06-07
2025-03-16 17:39:31|WEEKLY|03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|41.780464801187|22|2.4635187953911||0|0|0.28154|49.98|0.10792|25|0.10792200526473|25|26.38|-0.0251|0.03807|0.063794578631119|0.088538389446595|151.37818079116|140.11216640661|151.08826111163|0.538|0.308|0.18837|13|5|0.002224478021978|0.060013076923077|50.200000762939|2025-03-16|-0.25369|2020-03-22|0.25655|2020-04-12
2025-03-16 17:39:32|WEEKLY|03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|-7.9443665633826|49|0.4503011647087||0|0|0.38929|6.84|-0.18367|18|0.043103276284628|40|54.5|0.06978|0.11872|0.060214959889268|-0.045011819111994|111.79751716456|90.4232097|31.828758610694|0.5|0.25|0.18954|8|3|-0.0017082438016529|0.064694648760331|22.89999961853|2016-01-17|-0.15192|2016-02-14|0.15338|2020-09-20
2025-03-16 17:39:33|WEEKLY|03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|-76.172355640816|35|4.3504850334731||0|0|-0.08472|65.3|-0.16836|9|-0.11779765848895|48|44.63|0.06642|0.16366|0.10566176798503|0.19580174283933|106.16522442761|123.54447316107|172.29551562727|0.5|0.313|0.20403|16|7|0.0022063235294118|0.062129518716578|227|2021-12-05|-0.66704|2024-07-21|0.20186|2020-05-03
2025-03-16 17:39:34|WEEKLY|03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|-4.9287689162165|39|0.31109639969525|0.1657|-1|1|0.16572|4.405|-0.14948|11|-0.14947606039029|11|30.27|-0.00778|0.06011|-0.049313037640336|-0.071164062999564|37.122791755402|41.625588274429|35.353131591671|0.577|0.385|0.23492|26|14|0.00049616969696969|0.084405539393939|35.514999389648|2013-10-27|-0.28714|2020-03-15|0.32979|2020-06-07
2025-03-16 17:39:36|WEEKLY|03150|955862|/equities/elumeo-se|DAXCLASSIC|-2.1524007409454|31|0.09746690888011|0.1455|-1|1|0.14545|1.88|-0.25|16|0.60139313555181|11|29.44|0.15651|0.24275|0.091493824584706|0.18957267719977|144.50382310435|152.53078949626|7.5502008997324|0.438|0.188|0.25756|16|6|-0.0019692015968064|0.090218982035928|25.889999389648|2015-08-16|-0.34066|2020-03-15|0.41176|2020-02-16
2025-03-16 17:39:38|WEEKLY|03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|17.078470619045|47|0.22550983179863|0.245|1|2|0.04314|17.53|-0.39576|4|-0.20789472941216|8|51.53|0.06759|0.20379|0.25305295876253|0.38947007247221|346.98612469808|530.06097569452|922.63162666411|0.533|0.4|0.20251|15|5|0.0035064590964591|0.059050769230769|25.549999237061|2021-01-10|-0.20943|2020-03-15|0.25671|2024-03-10
2025-03-16 17:39:39|WEEKLY|03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|0.2654376316316|35|0.041900639304434|-0.3882|1|2|-0.43774|0.298|-0.85315|10|-0.77662336350411|20|24.38|-0.39265|-0.22357|-0.41063590469411|-0.15263567242174|-9.9326552717948|19.760278767414|15.164792870099|0.769|0.385|0.48715|13|8|0.0024172364672365|0.10914706552707|4.1934680938721|2018-10-07|-0.66606|2023-06-18|1.48387|2023-07-23
2025-03-16 17:39:39|WEEKLY|03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|17.911891445053|6|1.1977028897958|0.1458|1|1|0.14579|21.77|-0.0156|31|-0.015600332066389|31|32.37|-0.05576|-0.00936|-0.03494118818945|-0.075053501122955|74.608599040785|78.717692360592|67.503877388415|0.368|0.158|0.15368|19|5|-2.1741935483871E-5|0.051009822580645|37.744998931885|2015-08-16|-0.15187|2020-03-15|0.1403|2020-04-12
2025-03-16 17:39:40|WEEKLY|03154|949641|/equities/ferratum-oyj|DAXCLASSIC|-5.8428833154447|26|0.34262775274142||0|0|-0.11266|4.79|0.15303|43|0.15302528220846|43|35.86|-0.03833|0.06477|0.13896172568788|0.014430570795272|303.5565020937|100.1027784549|26.500690233299|0.714|0.429|0.30587|14|6|0.00037747628083492|0.10039671726755|32.5|2018-01-14|-0.54641|2020-03-22|0.46196|2020-08-23
2025-03-16 17:39:41|WEEKLY|03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|38.114768118809|2|2.2284110085333|-0.0521|1|1|-0.05206|43.7|-0.09631|17|-0.070717373502923|8|30.93|-0.01768|0.01147|-0.0086191478541606|0.010856862574586|72.014684592453|106.30893494572|94.343698296316|0.667|0.37|0.14483|27|16|0.0006516985645933|0.045051184210526|77.699996948242|2017-10-29|-0.50463|2009-08-23|0.16411|2023-04-30
2025-03-16 17:39:43|WEEKLY|03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|16.007500467448|96|1.1374998635803|0.998|1|1|0.998|19.98|0.53488|93|1.6841518418889|61|34.29|0.03828|0.13499|0.1589527214456|0.37958120084831|227.8781459609|807.94977407111|2148.3870310292|0.81|0.429|0.23949|21|11|0.0053956809815951|0.078020306748466|29.700000762939|2021-07-04|-0.39686|2022-12-11|0.30168|2022-11-13
2025-03-16 17:39:44|WEEKLY|03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|-2.6262649015835|80|0.17155857157583||0|0|0.24675|2.32|-0.03448|67|-0.034482799856203|67|42.06|-0.06359|0.01195|0.025517043140765|0.12904702035368|71.42963417582|194.63798806614|386.66664017571|0.611|0.444|0.23639|18|9|0.003012966507177|0.075358433014354|6.0999999046326|2017-06-11|-0.26842|2009-06-28|0.54128|2009-05-17
2025-03-16 17:39:46|WEEKLY|03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|50.830390085798|15|2.8926328009507||0|0|0.03426|55.85|-0.0766|64|-0.076598775998213|64|43.16|0.00811|0.05569|0.032910259767819|0.081675260008765|123.09232564167|162.4169976337|234.56530754656|0.684|0.421|0.17404|19|10|0.0019194004796163|0.058462793764988|97.26000213623|2018-02-04|-0.26193|2020-03-15|0.35558|2020-11-15
2025-03-16 17:39:47|WEEKLY|03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|31.413288532886|79|2.9705707433512||0|0|2.10651|42|-0.34232|12|-0.34231804253172|12|43|0.10751|0.15525|-0.34231804253172|-0.34231804253172|65.768|65.768|88.421052631579|0.333|0.333|0.35998|3|1|0.0021876811594203|0.097154782608696|53.599998474121|2021-04-11|-0.44059|2023-02-05|0.23134|2022-11-13
2025-03-16 17:39:47|WEEKLY|03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|31.56223921592|5|1.745920007047||0|0|0.04202|37.2|0.24409|88|0.24408531348219|88|43.53|0.0032|0.0731|0.18641262820396|0.23164056842722|345.71796979893|331.24125390709|732.7161656245|0.474|0.368|0.15945|19|5|0.0029597713598075|0.052296089049338|47.599998474121|2018-09-02|-0.11538|2020-03-15|0.15624|2009-04-19
2025-03-16 17:39:49|WEEKLY|03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|41.375477633458|20|2.4640074300827|0.1246|1|1|0.1246|49.46|0.24352|90|0.24351959922362|90|42.26|0.00884|0.08935|0.13844525621287|0.19791759932771|299.63395575285|338.04426437005|766.82171390805|0.579|0.421|0.17417|19|8|0.0031498661800487|0.054965279805353|51.909999847412|2017-06-25|-0.15242|2011-08-07|0.17732|2020-03-22
2025-03-16 17:39:50|WEEKLY|03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|0.45334228135249|10|0.18830072974028|-0.3411|1|2|-0.51923|0.5|-1.00575|7|-0.16456458997538|11|33.33|-0.17386|-0.00116|-0.14905577306857|-0.066082862593858|-0.25675212366365|56.511629966577|12.5|0.778|0.444|0.44448|9|3|0.00073818770226537|0.10610822006473|7.0999999046326|2022-04-24|-0.40444|2024-06-30|1.26471|2024-09-08
2025-03-16 17:39:51|WEEKLY|03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|50.261951543469|64|2.1589143462244||0|0|0.52958|57.65|0.72954|88|0.72954116423252|88|33.61|-0.03331|0.02941|0.067208833907062|0.13892917070545|136.7208793842|194.34583102035|739.1025655917|0.522|0.348|0.18787|23|8|0.0032689114832536|0.060858062200957|58.299999237061|2025-03-16|-0.21801|2016-10-23|0.18926|2009-04-05
2025-03-16 17:39:53|WEEKLY|03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|-82.659160355759|74|6.2206175665938|0.1975|-1|1|0.1975|77|0.5037|49|0.50369623772845|49|34.59|-0.06128|0.01773|0.0030870438262192|0.071440321015478|73.69217392304|132.28404103306|513.33333333333|0.545|0.364|0.17362|22|9|0.0027996402877698|0.061405599520384|122.90000152588|2023-09-10|-0.18955|2024-10-06|0.16996|2015-08-02
2025-03-16 17:39:54|WEEKLY|03165|19214|/equities/gesco-ag|DAXCLASSIC|12.99484338979|1|0.69338547315827||0|0|0|15.35|-0.16786|11|-0.16785717010498|11|39.81|0.00684|0.05338|0.0079351420200938|0.052736273037763|71.163098568912|119.95697925193|49.388675737292|0.619|0.333|0.16584|21|8|0.00035906698564593|0.052866590909091|72.680000305176|2011-07-31|-0.68012|2011-10-16|0.17568|2020-07-05
2025-03-16 17:39:56|WEEKLY|03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|0.17789038600161|56|0.0534532034343|-0.0095|1|2|-0.12536|0.3035|3.14806|73|3.1480584046834|73|80.67|1.54348|1.79541|3.1480584046834|3.1480584046834|414.806|414.806|7.0279030615518|0.333|0.333|0.59354|3|1|-0.0030455555555556|0.16880612794613|14.96399974823|2021-02-28|-0.39191|2024-03-10|0.44444|2024-01-28
2025-03-16 17:39:57|WEEKLY|03167|13151|/equities/grammer|DAXCLASSIC|5.0723794848913|1|0.659206822475||-1|0|0|7.45|0.42692|90|0.12068961831818|34|43.37|0.10526|0.18326|0.15401601146089|0.075649186056346|251.61045139254|115.0848020203|140.30131618731|0.474|0.316|0.26047|19|7|0.0023235072815534|0.086226638349515|66.960113525391|2018-06-10|-0.30728|2020-03-22|0.46522|2020-03-29
2025-03-16 17:39:58|WEEKLY|03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-11.614556067537|10|0.68068527955185|0.119|-1|1|0.11903|9.585|0.18197|68|0.18196634487972|68|44.71|0.13978|0.18531|0.28938029034858|0.44488515722905|458.12625530947|356.22276379816|203.50318387509|0.643|0.357|0.14976|14|9|0.0018310393700787|0.05522179527559|24.39999961853|2018-09-02|-0.2011|2020-03-15|0.14188|2023-11-05
2025-03-16 17:39:58|WEEKLY|03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-19.998178989928|28|1.6258924492521||0|0|0.35853|13.92|-0.08942|9|-0.089421350250167|9|36.41|-0.04762|0.07985|0.075305376197688|0.13485310845429|74.024680846911|95.746663492871|59.234042877847|0.591|0.409|0.22277|22|10|0.0012017632850242|0.067349782608696|107.30000305176|2018-09-23|-0.67048|2012-05-06|0.23244|2020-04-12
2025-03-16 17:39:59|WEEKLY|03170|19198|/equities/h-r-ag|DAXCLASSIC|3.32650713176|2|0.24344651198316||0|0|0.0875|4.35|0.09894|72|-0.17732561725807|7|49.65|0.12236|0.19624|0.24274508957538|0.50539865892197|318.06182169073|273.32116183452|36.554622219138|0.412|0.176|0.21253|17|5|-9.0757396449704E-5|0.068435372781065|22.889999389648|2010-11-14|-0.19583|2020-03-01|0.18534|2020-06-21
2025-03-16 17:40:01|WEEKLY|03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.5390145635268|151|0.21820432709638||0|0|0.3416|5.84|-0.00791|44|-0.0079113726673712|44|31.09|-0.05126|-0.02113|-0.030704787707869|-0.0095153943467632|57.699615266936|88.45495551541|101.75989391432|0.727|0.409|0.10543|22|12|0.00031330935251799|0.037365647482014|11.145999908447|2015-04-19|-0.17508|2020-03-15|0.19171|2009-04-05
2025-03-16 17:40:02|WEEKLY|03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|-18.927266128225|2|0.6524222716235||0|0|0.01413|16.74|0.43419|77|0.43419072608141|77|41.14|-0.02745|0.0722|-0.0061610973685946|0.0047642247332422|57.706552714941|73.667512268746|26.999999630836|0.682|0.455|0.19709|22|11|-0.00029932671081678|0.062657207505519|68.300003051758|2007-11-11|-0.31171|2008-10-12|0.54122|2023-09-17
2025-03-16 17:40:03|WEEKLY|03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|235.98230352559|31|11.222563456965|0.1145|1|1|0.11451|273.5|-0.19029|6|-0.064355489742886|91|32.2|-0.04867|-0.00257|-0.031976229193505|0.062479817710537|49.940322398951|146.23695970421|1161.3588486644|0.6|0.32|0.15648|25|12|0.0035056047904192|0.04808725748503|277.75|2025-03-16|-0.27781|2020-03-15|0.14592|2020-06-07
2025-03-16 17:40:04|WEEKLY|03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|130.06919950408|63|12.095752522297||0|0|-0.17294|140.6|-0.21535|12|-0.21534890498193|12|47.33|0.50436|0.75615|0.86240282322577|1.2806653461499|1427.8384520051|1363.0838642387|703.23603511883|0.667|0.444|0.37792|9|3|0.0070681762295082|0.10409495901639|474.60000610352|2022-05-22|-0.41633|2020-05-31|0.4931|2020-04-26
2025-03-16 17:40:05|WEEKLY|03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|-27.810557861588|85|1.4716062334155|0.3432|-1|1|0.34324|24.3|-0.17595|26|-0.17594657588877|26|46.94|0.0356|0.06504|0.011668951906316|0.06956365919846|85.174647555808|130.01230556329|157.89472836239|0.75|0.438|0.16358|16|11|0.0010242395209581|0.052600251497006|66.800003051758|2021-07-18|-0.16889|2009-06-21|0.14428|2010-01-03
2025-03-16 17:40:07|WEEKLY|03176|6324|/equities/heidelberg|DAXCLASSIC|0.94215410519438|8|0.097294962694384|-0.0119|1|1|-0.01193|1.16|-0.22037|13|-0.15304086991929|33|39.71|0.03999|0.11167|0.097340865102015|0.093734405647257|161.55380267895|128.7327650395|2.6001680839655|0.629|0.371|0.25833|35|18|-0.00054351467430207|0.090393929849678|46.202899932861|2000-08-06|-0.24989|2009-10-18|0.56208|2021-01-24
2025-03-16 17:40:09|WEEKLY|03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|82.470873425304|70|4.1506767012007|0.2296|1|2|0.17008|91.5|0.13938|65|0.13938415206607|65|36.15|0.00227|0.09885|0.048882145408594|0.12540833716875|117.89600783139|150.07060766045|324.12327836953|0.462|0.308|0.1745|13|4|0.0030641743970315|0.059739276437848|92.900001525879|2025-03-09|-0.19467|2020-03-15|0.29227|2020-04-12
2025-03-16 17:40:10|WEEKLY|03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|-83.526537568891|1|3.5921791896305||1|0|0|67.55|0.04115|64|0.041152988769573|64|46.39|0.02815|0.07605|-0.005059465853881|0.056554765895637|92.406463563863|123.29167400019|379.92126233434|0.5|0.222|0.13339|18|7|0.0020048982035928|0.042802550898204|114.59999847412|2017-06-25|-0.14914|2020-03-15|0.09022|2020-03-29
2025-03-16 17:40:11|WEEKLY|03179|1173428|/equities/hgears-ag|DAXCLASSIC|1.4360126390226|2|0.22594621377685|-0.106|1|1|-0.10599|1.94|-0.12159|13|-0.12158554304776|13|39.6|0.14023|0.19676|-0.03391234273677|-0.23079275841086|78.837385341|57.97506|7.3207549329074|0.6|0.4|0.34883|5|3|-0.01047743718593|0.093881507537688|27.39999961853|2021-05-30|-0.21739|2022-09-25|0.22464|2023-12-24
2025-03-16 17:40:12|WEEKLY|03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|1.08823654756|11|0.15586228393291|-0.1479|1|1|-0.14789|1.21|0.63402|251|-0.11387898212064|22|54.87|-0.00664|0.02479|0.039686688479068|0.0054662011449534|111.54485501767|94.314654542307|29.512196738829|0.6|0.333|0.17759|15|10|-0.00075001200480192|0.056571596638655|6.2189998626709|2016-06-05|-0.26623|2025-02-16|0.29091|2025-01-05
2025-03-16 17:40:14|WEEKLY|03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|139.32935427796|114|10.391193869201|2.0454|1|1|2.04544|175.6|-0.23974|6|-0.23974361582699|6|34.38|0.0114|0.07222|0.091509475575371|0.15631605823601|125.96341202163|174.51166488834|667.68065094112|0.524|0.381|0.18974|21|9|0.003242994011976|0.061632071856287|182.19999694824|2025-03-09|-0.24201|2020-03-15|0.1898|2020-03-29
2025-03-16 17:40:16|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
2025-03-16 17:40:17|WEEKLY|03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|71.706889089863|2|3.8477036367125|-0.013|1|1|-0.01302|83.4|-0.15123|11|0.079411787145278|47|36.26|0.03488|0.08237|0.074315349289463|0.15910755551384|198.96885634307|317.81936448421|433.81014237204|0.609|0.391|0.17854|23|9|0.0026304071856287|0.05516474251497|140.10000610352|2022-02-06|-0.29693|2022-06-19|0.22359|2020-04-12
2025-03-16 17:40:18|WEEKLY|03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|55.676944039463|53|2.8219167881612|0.3409|1|2|0.33401|65.5|-0.02534|25|-0.025342897975259|25|23.76|0.00299|0.06961|0.062735650240876|0.10770225352182|251.03381669411|320.4024547292|505.79151324109|0.436|0.273|0.11228|55|15|0.0019151949963208|0.035075761589404|65.5|2025-03-02|-0.19231|2020-03-01|0.18119|2021-12-12
2025-03-16 17:40:19|WEEKLY|03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|34.975405334514|8|3.9249163285462|-0.191|1|1|-0.19097|36.9|0.19785|51|-0.12114992812054|24|35.96|0.09607|0.14032|0.18081922475112|0.33628026272958|300.15519660419|418.38800381626|338.84297853585|0.696|0.391|0.20282|23|14|0.0027492805755396|0.06858051558753|120.40000152588|2015-04-12|-0.28312|2020-03-15|0.23879|2020-06-07
2025-03-16 17:40:21|WEEKLY|03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-235.61030251603|34|23.819241618001|0.3159|-1|1|0.31594|171.7|0.60179|33|0.60178688505594|33|24.88|0.09448|0.14311|0.18750717144936|0.41610219692965|629.4266730997|4505.4501756595|2960.3446776178|0.781|0.469|0.24789|32|18|0.006434933655006|0.083646598311218|618|2021-02-14|-0.52995|2022-09-25|0.28665|2022-11-13
2025-03-16 17:40:21|WEEKLY|03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|21.001920520121|3|1.3660263025581|0.1365|1|2|0.10994|26.25|-0.02032|16|-0.032751092248627|41|33.28|-0.03998|0.02497|0.058729178062887|0.098688250157527|151.11818782643|167.80982506551|293.29609563595|0.56|0.36|0.17649|25|9|0.0020071942446043|0.055730455635492|66.199996948242|2018-01-28|-0.23443|2020-03-15|0.1501|2020-11-15
2025-03-16 17:40:22|WEEKLY|03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|7.763058888169|66|0.42548960219492|0.2666|1|2|0.1651|8.68|-0.02218|32|-0.022182087872289|32|27.64|-0.06397|0.00712|-0.13216687100235|-0.097850595087021|41.462002326551|65.580325249578|43.886522765383|0.545|0.364|0.20774|11|4|-0.00082|0.07806460704607|28.35000038147|2021-06-27|-0.27918|2020-03-15|0.16074|2020-04-12
2025-03-16 17:40:23|WEEKLY|03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|41.391086491468|25|3.5572658521106|0.0929|1|1|0.0929|50|0.04202|46|0.042021205377166|46|25|-0.06445|-0.00585|-0.0010321013835905|0.038824188798977|78.015974554971|105.53782424336|176.05634039296|0.533|0.4|0.20734|15|6|0.0024482205513784|0.070051177944862|57.799999237061|2021-06-06|-0.20988|2020-03-15|0.17121|2020-06-07
2025-03-16 17:40:24|WEEKLY|03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|26.496941964288|3|2.3310195868348|0.2003|1|1|0.20027|35.12|0.07639|36|-0.0052577751470487|27|43.74|0.0509|0.20528|0.11635577156135|0.18904047285215|233.77572934356|235.1721097635|435.73197398859|0.526|0.316|0.22356|19|7|0.0036473709483794|0.075963385354142|48.040000915527|2021-05-02|-0.66596|2011-05-08|0.21517|2009-08-23
2025-03-16 17:40:26|WEEKLY|03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|10.75029033195|8|1.0082365878058|0.0797|1|2|0.04647|13.175|2.26501|80|2.2650078568688|80|48.24|0.14358|0.21795|0.22555232641689|0.30143294223182|228.48180964709|197.91914199938|30.509692704099|0.529|0.353|0.21817|17|6|-3.5489721886337E-5|0.075262974607013|58.849998474121|2011-02-20|-0.29206|2013-08-04|0.34242|2015-06-28
2025-03-16 17:40:27|WEEKLY|03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|9.4333170237471|25|0.60623919608812||0|0|-0.04464|10.7|-0.11752|9|-0.11751592988693|9|32.11|0.10674|0.17559|0.077018285334777|0.035558566412879|132.67771818923|106.75194164204|28.918918403419|0.556|0.444|0.1918|9|3|-0.0026815015974441|0.062099329073482|39|2019-03-31|-0.15625|2024-10-06|0.21081|2024-09-29
2025-03-16 17:40:27|WEEKLY|03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|31.628220029925|2|4.0405933233583|0.1554|1|2|0.00671|45.04|-0.11962|38|-0.014533666888327|20|29.05|-0.04705|0.03022|-0.004980829918107|0.015410450653316|57.245039814115|102.08362942247|190.04219183806|0.619|0.381|0.21216|21|8|0.0024815548281506|0.073554353518822|103.69999694824|2021-11-21|-0.36252|2022-09-18|0.2585|2023-01-08
2025-03-16 17:40:28|WEEKLY|03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|5.4855768035914|6|0.55564103685931|0.3734|1|2|0.20432|7.25|0.29837|83|-0.14541833104524|24|39.33|-0.04141|0.02101|0.030244182343536|0.053875447306482|92.455702280022|105.91367643326|123.4883364133|0.571|0.381|0.27708|21|11|0.0019534657039711|0.084327460890493|23.40299987793|2011-05-15|-0.32936|2020-03-15|0.26339|2009-05-24
2025-03-16 17:40:30|WEEKLY|03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|-20.444008358857|76|2.2080027290652|0.7138|-1|1|0.71382|14.08|0.43023|39|0.43023251687726|39|39.5|0.11022|0.13233|0.43222150549832|0.43023251687726|205.12501683|143.023|24.234079678982|0.5|0.25|0.21235|4|3|-0.0042181974248927|0.084106394849785|73.699996948242|2021-04-04|-0.27924|2024-11-17|0.3006|2025-01-26
2025-03-16 17:40:32|WEEKLY|03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|76.460730067169|5|4.7380897232972|0.172|1|2|0.16048|92.2|0.09934|41|0.099338823535885|41|30.09|-0.05266|-0.00323|-0.041693503670637|-0.019237042556322|79.188282603948|91.180318031443|112.93483297102|0.455|0.364|0.17573|11|3|0.0010894328358209|0.056404059701493|117.23999786377|2021-01-10|-0.15753|2021-07-04|0.17714|2022-11-13
2025-03-16 17:40:33|WEEKLY|03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|14.175619609753|19|1.0742810643979|0.3764|1|1|0.37636|15.14|0.15903|39|0.036762382604119|38|47.65|0.09979|0.17446|0.24908742503671|0.33401484974847|396.28187963627|412.14616557717|187.84118554727|0.471|0.353|0.24838|17|6|0.0021769565217391|0.081379492753623|78.699996948242|2018-04-08|-0.19112|2020-03-15|0.22857|2022-11-13
2025-03-16 17:40:34|WEEKLY|03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|115.14777924975|66|6.7221621829004|0.2637|1|2|0.24743|133.6|0.09101|45|0.091009375191734|45|51.13|0.05763|0.14231|0.27361206600735|0.29643381553163|325.41292988814|280.6493573852|483.18266888503|0.4|0.333|0.18847|15|4|0.0027180288461539|0.059212451923077|140|2025-03-09|-0.23634|2019-07-14|0.14107|2020-04-12
2025-03-16 17:40:35|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
2025-03-16 17:40:36|WEEKLY|03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-64.963526536137|15|3.0205369955835|0.0087|-1|1|0.00867|57.2|0.09021|31|0.090207114800689|31|58.43|0.09072|0.13022|0.13535278833841|0.096470753481026|207.85679296841|143.69870568451|60.651046806996|0.571|0.357|0.16255|14|7|0.00086162259615385|0.048388161057692|307.04998779297|2013-03-03|-0.80101|2014-01-19|0.1686|2020-05-24
2025-03-16 17:40:38|WEEKLY|03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|23.100810004909|5|2.7910630061762||0|0|0.06346|31.84|-0.32948|5|-0.17422820248849|15|39.43|-0.00592|0.07744|-0.015794363292842|-0.016635074311935|68.302680331622|79.109351297349|218.23166428782|0.524|0.333|0.23231|21|6|0.0021846033653846|0.072755997596154|74.779998779297|2018-01-28|-0.19149|2022-03-06|0.18503|2022-06-05
2025-03-16 17:40:39|WEEKLY|03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-84.587377018041|13|5.1557926953854|0.1679|-1|1|0.16794|67.68|-0.31293|6|0.17912004128236|75|34.44|-0.00986|0.0312|0.015776503773365|0.084857552264201|94.871013240773|145.84875078825|153.81818251176|0.611|0.278|0.16579|18|9|0.0012990981012658|0.05112121835443|139.80000305176|2021-08-22|-0.17981|2020-03-15|0.21498|2023-11-05
2025-03-16 17:40:39|WEEKLY|03203|19854|/equities/leifheit-ag|DAXCLASSIC|14.859634281958|44|0.82528526171133|0.0079|1|2|-0.01961|17.5|-0.0735|52|-0.073501007210436|52|41.53|0.02452|0.18291|0.13954996532968|0.21643470908848|167.12741499515|222.96724887972|251.79856806141|0.474|0.368|0.18776|19|4|0.0023875360576923|0.065234050480769|49.950000762939|2021-05-23|-0.49798|2012-04-15|0.32086|2009-09-20
2025-03-16 17:40:40|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
2025-03-16 17:40:41|WEEKLY|03205|19857|/equities/logwin-ag|DAXCLASSIC|-256.04673853189|10|9.7140215595665||0|0|-0.00855|236|-0.12687|22|-0.12686567164179|22|29.21|-1.6132|1.4296|-0.23173531551809|4.0547505351151|-139046.72199455|8593.3718925636|21071.428481717|0.679|0.357|0.22994|28|14|0.060726311970979|0.060282297460701|308|2022-01-09|-0.21333|2020-03-15|48.03846|2012-03-18
2025-03-16 17:40:44|WEEKLY|03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|-13.496278152343|35|0.53209268565848||0|0|0.42233|11.9|-0.11311|26|-0.11310748822904|26|35.7|-0.04706|-0.00265|-0.021900790145097|0.0083414838423242|73.945670821649|99.183797887584|73.006136046153|0.5|0.35|0.13196|20|7|6.4211229946525E-5|0.036831470588235|39.400001525879|2015-03-08|-0.16949|2023-12-10|0.22689|2022-04-03
2025-03-16 17:40:45|WEEKLY|03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|5.8855980089876|25|0.57946735449721|0.1327|1|1|0.13271|7.562|0.02068|29|-0.17088301981861|14|32.24|0.02988|0.08119|0.092715957693011|0.10243579964838|206.25788489171|157.21494294461|77.321063438554|0.52|0.36|0.21083|25|9|0.0009959156626506|0.072070746987952|22.309637069702|2018-01-07|-0.2498|2016-07-17|0.23722|2020-11-15
2025-03-16 17:40:47|WEEKLY|03208|19863|/equities/masterflex-ag|DAXCLASSIC|8.7448957949091|7|0.5701280590806||0|0|0.02463|10.4|-0.0595|24|-0.038152621785694|21|48.47|0.03145|0.06546|0.017460994658431|0.14685656405263|85.737550978601|207.32528508871|203.16467481503|0.824|0.353|0.21021|17|13|0.0018087590361446|0.063648301204819|12.699999809265|2023-05-21|-0.23829|2009-04-26|0.30021|2010-11-07
2025-03-16 17:40:48|WEEKLY|03209|949642|/equities/max-automation-ag|DAXCLASSIC|5.3874787835572|10|0.21750705943195|-0.0224|1|1|-0.02244|6.1|-0.14706|10|-0.24743748713187|19|47|-0.05851|0.01471|0.0029858564277009|0.033456250251902|84.536664059025|112.06919940426|225.9259184038|0.647|0.353|0.20176|17|8|0.0018035272277228|0.067150433168317|9.3199996948242|2018-01-14|-0.23256|2020-03-15|0.19718|2019-10-27
2025-03-16 17:40:49|WEEKLY|03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|95.586348083407|1|6.0712170512179||-1|0|0|118.8|-0.21224|32|0.16535276886564|37|35.67|0.09878|0.19219|0.30889062708376|0.72379578609995|325.92868991104|1081.1222191656|1862.0689799497|0.619|0.333|0.2113|21|9|0.0052033244325768|0.071999452603471|146.56484985352|2021-01-31|-0.17157|2020-03-15|0.35694|2016-11-27
2025-03-16 17:40:51|WEEKLY|03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|2.4216213995352|8|0.15501858527215|0.0386|1|2|-0.04605|2.9|-0.10304|10|-0.10303527127222|10|37.74|-0.04947|0.01065|0.0066222593190366|0.0067584987788388|94.885557178466|93.140832526407|73.417723047067|0.632|0.368|0.11923|19|9|2.5207182320441E-5|0.036029986187845|6.8800001144409|2017-12-10|-0.168|2020-03-22|0.2562|2025-01-26
2025-03-16 17:40:52|WEEKLY|03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.173142618755|17|1.1117633776273||0|0|0.02744|12.76|-0.22268|19|-0.22267604482701|19|34.75|-0.08183|0.01122|-0.0059086197374094|0.11951593720039|58.987182650614|132.01654100968|167.89474196051|0.667|0.417|0.26252|12|5|0.0026294688221709|0.083246073903002|42|2020-05-31|-0.23562|2020-08-09|0.19514|2017-08-27
2025-03-16 17:40:53|WEEKLY|03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|4.6154725663484|6|0.26817575717564|0.149|1|2|-0.00185|5.41|0.31781|100|-0.023970546029099|17|43.89|0.04954|0.10988|0.034177714615071|-0.02684037741915|106.93904789711|89.159609378352|29.562841928736|0.778|0.444|0.20602|9|4|-0.0018396|0.062298075|18.895000457764|2017-07-23|-0.26751|2020-03-15|0.40779|2025-02-09
2025-03-16 17:40:56|WEEKLY|03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|-5.8310845936146|58|0.26519969878345|0.1429|-1|1|0.14286|5.4|-0.111|5|-0.11099782351626|5|42.88|0.00169|0.0499|-0.033031111209574|-0.085325335473467|83.089694159252|76.47736545365|29.508198472662|0.625|0.375|0.2124|8|3|-0.002060775|0.06594625|18.89999961853|2017-07-23|-0.20705|2020-03-15|0.15484|2022-03-20
2025-03-16 17:40:56|WEEKLY|03215|1174802|/equities/mister-spex-se|DAXCLASSIC|-2.2109381918762|46|0.21828144683402|0.4613|-1|1|0.46127|1.53|-0.23599|12|-0.23598552277687|12|37|-0.0496|0.00483|-0.27325154307343|-0.23598552277687|52.67696148|76.401|6.2448978424072|0.5|0.25|0.37299|4|2|-0.011560310880829|0.10928538860104|25.89999961853|2021-08-29|-0.24122|2022-05-15|0.48097|2024-12-08
2025-03-16 17:40:58|WEEKLY|03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|6.1361642650745|9|0.28108759454676|0.0987|1|2|0.07858|7|-0.15893|24|0.072796959715389|32|35.78|-0.00515|0.05592|-0.027301132060317|-0.035750152320009|61.110470608114|64.478662604241|71.283097938276|0.609|0.435|0.16868|23|7|0.00024849578820698|0.057028904933815|11.060000419617|2009-05-10|-0.161|2012-07-01|0.10864|2012-03-04
2025-03-16 17:40:59|WEEKLY|03217|964815|/equities/mutares-ag|DAXCLASSIC|24.657278530166|1|3.3059070930329||-1|0|0|40.5|-0.16547|39|0.3521400376809|38|29.74|0.03018|0.09328|-0.017205055585619|0.07248099147684|65.256495517409|146.5217868686|303.82595822806|0.632|0.368|0.23119|19|10|0.0035028495575221|0.07542003539823|43.700000762939|2024-05-12|-0.24096|2024-09-29|0.40833|2020-04-12
2025-03-16 17:41:01|WEEKLY|03218|32557|/equities/mvv-energie|DAXCLASSIC|-33.126221570047|48|1.3294998337032||0|0|-0.07333|32.2|-0.1018|62|-0.10179644822006|62|39.2|-0.06826|-0.01625|-0.06403424510269|-0.049548603906123|43.892492648218|65.17322678292|103.43720408294|0.6|0.4|0.11833|20|10|0.0003476293622142|0.038814031287605|37.799999237061|2021-12-19|-0.15408|2022-07-17|0.09167|2012-02-12
2025-03-16 17:41:02|WEEKLY|03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|13.716715086285|15|1.3217005059053|-0.0617|1|2|-0.1094|13.84|0.05474|18|-0.045850204826887|18|41.94|0.06178|0.1505|0.160441101264|0.19358113297267|259.39638171061|192.71491821618|66.538464712673|0.412|0.235|0.21929|17|5|0.00072079779917469|0.072884044016506|70.150001525879|2018-06-17|-0.24312|2020-03-15|0.24|2023-02-19
2025-03-16 17:41:03|WEEKLY|03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|20.022404281357|15|0.72586517596931||0|0|0.13861|23|-0.03361|11|-0.033613414399393|11|20.18|-0.02292|0.04282|0.039511863956254|0.057129567626712|169.42585001642|183.04923957869|105.99077968366|0.471|0.353|0.09941|34|6|0.00071492857142857|0.027449657142857|29.60000038147|2022-06-05|-0.15347|2018-04-01|0.31897|2011-10-30
2025-03-16 17:41:05|WEEKLY|03221|19880|/equities/paragon-ag|DAXCLASSIC|-2.7244596671246|31|0.3634725015942||0|0|0.02778|2.1|-0.36338|22|-0.36338198372339|22|44.39|0.25714|0.37052|0.29109796790583|0.53424641311796|275.54611750494|337.51022629406|76.363632895729|0.722|0.389|0.37701|18|10|0.0043508443908323|0.11922423401689|95.910003662109|2017-10-08|-0.50472|2009-10-11|0.78947|2024-03-17
2025-03-16 17:41:05|WEEKLY|03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.8518939902209|19|0.43563138411517|-0.0365|-1|1|-0.03654|7.66|-0.13281|8|-0.13280668770891|8|28.89|-0.06168|-0.0101|0.018711850170145|0.06819113473648|40.925167686931|78.161119767472|407.88071149283|0.607|0.464|0.24125|28|14|0.0030670374848851|0.077449576783555|26.950000762939|2021-01-03|-0.16216|2023-07-30|0.33473|2022-11-13
2025-03-16 17:41:06|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
2025-03-16 17:41:07|WEEKLY|03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|22.210816042754|64|1.918710037497|0.0933|1|1|0.09333|24.6|0.10427|119|0.10426656837326|119|61.33|0.14526|0.19509|0.10426656837326|0.10426656837326|110.427|110.427|71.304348931796|0.333|0.333|0.20954|3|1|-0.00019125506072875|0.078271781376518|34.900001525879|2020-06-28|-0.22794|2020-12-06|0.13821|2021-05-23
2025-03-16 17:41:08|WEEKLY|03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|8.1777861791495|5|0.78684770912293||0|0|0.05649|10.1|-0.18025|23|1.1776838159529|92|85|0.41035|0.47862|0.49871845307592|1.1776838159529|178.515318|217.768|74.814817640516|0.4|0.2|0.21069|5|1|0.00060892773892774|0.066051095571096|22.5|2017-02-19|-0.32609|2022-03-06|0.23877|2023-01-29
2025-03-16 17:41:10|WEEKLY|03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|-31.063855238069|19|1.3712791019425|-0.0942|-1|1|-0.0942|30.2|-0.05475|104|-0.054750911705021|104|33.18|-0.02859|0.03793|0.04728333500029|0.0069314083953486|122.0038855365|83.913321356466|83.379347722599|0.455|0.364|0.181|22|7|0.00059939839572193|0.056668529411765|58.799999237061|2014-05-11|-0.19613|2018-10-21|0.23711|2021-01-10
2025-03-16 17:41:11|WEEKLY|03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|4.6933151551624|2|0.52139492602681|0.0064|1|1|0.00642|6.27|-0.21652|21|-0.2165180591882|21|43.58|0.1281|0.25322|0.35067062414529|0.47689791392348|617.42654980122|530.17443466361|348.33334150138|0.684|0.474|0.25633|19|10|0.0033400723763571|0.081891616405308|50.950000762939|2015-11-22|-0.29347|2020-03-15|0.60455|2009-05-10
2025-03-16 17:41:12|WEEKLY|03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|1.6565342176989|57|0.076721918946001|0.5641|1|1|0.5641|1.9082|-0.04982|39|-0.049815888712074|39|39.57|0.13707|0.20535|0.31392388928722|0.31392388928722|173.41812676681|173.41812676681|181.73334402054|0.429|0.429|0.18718|7|2|0.0032026126126126|0.064572582582583|2.5899999141693|2021-01-31|-0.18716|2021-02-28|0.4652|2021-01-03
2025-03-16 17:41:12|WEEKLY|03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|-18.625344488563|65|0.78260323212809||0|0|0.15736|16.6|0.54769|60|0.54768712702611|60|54.57|0.11416|0.18844|0.22250924044748|0.25169900787647|423.52659740291|275.57863732654|114.95845473583|0.571|0.357|0.17802|14|7|0.0010023429951691|0.053481533816425|48.205001831055|2014-06-15|-0.18696|2020-03-22|0.26606|2022-10-30
2025-03-16 17:41:13|WEEKLY|03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|800.99465783536|66|40.253416434809|0.2755|1|2|0.22947|838.5|0.24373|58|-0.021339249317004|11|33.22|-0.00407|0.04179|0.079551410684845|0.1883159273902|198.01539836563|318.77074400468|1061.1238112139|0.609|0.348|0.1769|23|10|0.0036723401688782|0.059102533172497|1033.5|2021-08-08|-0.15859|2020-03-15|0.21363|2022-10-02
2025-03-16 17:41:15|WEEKLY|03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|951.27992905193|115|93.156690316022|5.7719|1|2|5.53773|1369|-0.25502|22|0.4359653079629|83|34.05|-0.02424|0.02994|-0.0096329003938144|0.15695273892871|75.145400595834|147.58121005267|4656.4626454524|0.286|0.143|0.22925|21|5|0.005863015681544|0.070330530759952|1369|2025-03-16|-0.21126|2020-03-15|0.38907|2022-03-06
2025-03-16 17:41:17|WEEKLY|03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|-15.210924338847|2|0.81846501494971|-0.062|-1|1|-0.06202|13.7|0.16338|53|0.1633822124599|53|45.94|-0.02621|0.05201|-0.030236110572704|0.0080583352096284|65.30386897985|100.85380063969|93.197278823298|0.5|0.389|0.13027|18|8|0.00047154589371981|0.042467983091787|32.119998931885|2018-02-04|-0.2277|2012-09-09|0.47241|2012-04-29
2025-03-16 17:41:20|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
2025-03-16 17:41:22|WEEKLY|03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|30.405302393103|7|1.4898992022992|0.2304|1|2|0.18274|34.95|-0.00564|23|-0.0056354911484303|23|36.06|0.04544|0.08406|0.082971452571067|0.11388972203087|174.87223024507|160.06374775576|62.859715327523|0.471|0.294|0.13829|17|4|-0.00015537964458805|0.048806591276252|99.930000305176|2014-01-12|-0.166|2022-05-08|0.13292|2021-01-31
2025-03-16 17:41:22|WEEKLY|03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|14.55806953087|5|1.21142124612|0.0048|1|1|0.00477|16.84|-0.05013|35|0.84395012444924|83|48.47|-0.00803|0.19117|0.18899860776065|0.22522271498846|151.68550403296|101.79867771661|732.1739348572|0.529|0.294|0.35079|17|9|0.0051932487922705|0.091602560386473|20.079999923706|2018-01-21|-0.74807|2009-08-16|0.48889|2009-09-13
2025-03-16 17:41:24|WEEKLY|03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|18.029970866086|19|2.2300098003142||0|0|0.34867|25.8|0.39038|85|0.034989135274063|11|53.93|0.11829|0.19117|0.19901482629737|0.16168023040839|574.7578968389|206.22494410877|43.485586450052|0.8|0.467|0.26312|15|8|0.00084789600967352|0.086216977025393|74.319999694824|2010-01-17|-0.30996|2020-03-15|0.37924|2024-11-10
2025-03-16 17:41:25|WEEKLY|03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC|-5.1358563572315|16|0.2937711937169||0|0|0.12813|4.634|-0.11289|19|-0.11289468094754|19|32.43|-0.07776|-0.00439|-0.030369309644301|-0.10845696728123|66.125955996537|48.935297463707|35.239543414085|0.643|0.429|0.22615|14|6|-0.00082400852878465|0.074406268656716|17.465000152588|2015-12-06|-0.22874|2020-03-15|0.30282|2019-11-10
2025-03-16 17:41:27|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
2025-03-16 17:41:28|WEEKLY|03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|87.188432390611|53|4.2059702828167|0.3924|1|1|0.39242|96.3|-0.2269|34|-0.22689769548215|34|29.4|-0.06434|-0.02621|0.047074725239123|0.065557849982487|117.99052160609|116.2608796666|324.35163799102|0.4|0.267|0.18055|15|6|0.0029615212981744|0.05316939148073|102.59999847412|2025-03-09|-0.10359|2018-10-07|0.1411|2022-04-10
2025-03-16 17:41:29|WEEKLY|03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|-4.6452950156755|34|0.33715944496909|0.3262|-1|1|0.32623|4.11|-0.14326|16|-0.14325842659005|16|44.17|-0.00701|0.0634|0.051463052795353|0.069706744146967|100.2586898293|106.08504378365|18.614131103786|0.444|0.333|0.27171|18|8|-0.00018528985507246|0.084001992753623|41.93399810791|2011-12-18|-0.34996|2019-08-18|0.39016|2016-05-29
2025-03-16 17:41:31|WEEKLY|03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|-149.43425689708|5|12.333824181088||0|0|-0.17304|134.9|-0.20525|17|-0.20525222926484|17|43.5|0.36428|0.48319|0.6569262436528|0.87789412684127|559.06774890584|411.8217148899|470.03480944391|0.6|0.4|0.27347|10|4|0.0062546013667426|0.10648535307517|249|2021-02-21|-0.235|2020-09-06|0.28515|2022-11-13
2025-03-16 17:41:31|WEEKLY|03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|72.829638638367|21|5.168608332196|0.0837|1|1|0.08367|80.95|0.01938|20|-0.030153805693769|28|32.28|-0.04535|0.04609|0.098838109665007|0.1946168674649|208.61497765967|325.96170684233|1370.8720418635|0.48|0.32|0.21692|25|6|0.0045446916565901|0.071585163240629|170.30000305176|2021-11-14|-0.31504|2020-03-15|0.25998|2020-03-29
2025-03-16 17:41:32|WEEKLY|03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|53.512329490466|8|3.3647932696784||0|0|-0.03295|58.7|-0.20852|25|-0.20852355532124|25|35.65|-0.06589|0.0371|0.022930475059664|0.065507071997778|93.963150846415|129.6240130867|1209.0628327977|0.348|0.304|0.20497|23|5|0.0041592261185006|0.065559443772672|96.5|2021-11-14|-0.28514|2020-03-15|0.22609|2020-03-29
2025-03-16 17:41:33|WEEKLY|03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|-36.872784851204|48|2.9690508954188||0|0|0.47292|29.2|-0.05351|25|-0.053506903409509|25|43.08|0.04143|0.0939|0.066026138571899|0.17179494419455|132.26093474443|222.26263647668|125.05353441498|0.75|0.5|0.22553|12|5|0.0015604078014184|0.073010283687943|89.349998474121|2018-06-17|-0.18651|2020-03-15|0.21751|2018-11-04
2025-03-16 17:41:35|WEEKLY|03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|47.665170623583|10|3.9183130108966|0.0508|1|1|0.05082|57.9|0.04836|22|0.16498995245598|39|39.79|0.22583|0.29807|0.37206812333999|0.52132372100267|526.97954694512|361.53149144915|293.16456468799|0.579|0.368|0.20474|19|12|0.0027002614379085|0.070026287581699|82.5|2021-01-03|-0.21846|2020-03-22|0.24463|2013-01-27
2025-03-16 17:41:37|WEEKLY|03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|-11.590092877833|35|0.43773317175051||0|0|0.04104|11.45|-0.15139|9|-0.15138593892255|9|32.63|-0.03385|0.02866|-0.0023487525222895|0.01733301689607|60.66585041923|107.06970111858|70.202330988265|0.61|0.415|0.17895|41|13|0.00061435860058309|0.05694693877551|34.340000152588|2013-03-03|-0.26225|2014-04-13|0.20308|2015-09-27
2025-03-16 17:41:38|WEEKLY|03247|19913|/equities/surteco-se|DAXCLASSIC|-20.382742169163|4|1.2898227461164|-0.0339|-1|1|-0.0339|18.3|0.08589|19|0.08588966818451|19|29.39|-0.03245|0.06377|0.099549846936763|0.085610523791213|347.5586490948|215.42292285329|192.67213053028|0.607|0.464|0.16771|28|13|0.0017489225181598|0.052847179176755|40.400001525879|2021-11-28|-0.19703|2020-03-22|0.32882|2013-10-27
2025-03-16 17:41:39|WEEKLY|03248|1172891|/equities/synlab-ag|DAXCLASSIC|-11.775762911724|17|0.37446586225379|-0.0288|-1|1|-0.02884|11.06|0.06541|25|0.065411282203284|25|25.17|-0.04935|-0.01311|0.030856732129224|0.065411282203284|106.1467983|106.541|57.499350499966|0.333|0.167|0.21581|6|3|-0.0017456886227545|0.067384491017964|25|2021-11-28|-0.22015|2023-02-12|0.35608|2023-03-19
2025-03-16 17:41:40|WEEKLY|03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-15.249264433174|10|0.97808812531786||0|0|0.04358|12.51|0.51039|80|0.51039262750273|80|38.5|0.10198|0.14948|0.1233836175417|0.092173801204164|730.18828309687|301.96849231147|63.054436152563|0.719|0.469|0.16388|32|12|0.00086803384367446|0.061833045930701|38.259998321533|2001-04-29|-0.32493|2001-07-15|0.31604|2001-07-29
2025-03-16 17:41:41|WEEKLY|03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-9.186151947874|74|0.51246780756042|0.3363|-1|1|0.33633|8.11|0.05828|53|0.058277788986566|53|41.89|-0.01573|0.02637|0.078273815905718|0.061242309553091|182.89410308212|141.34198956999|113.42656711196|0.5|0.389|0.19439|18|7|0.0010880894800484|0.059938887545345|23.35000038147|2018-03-18|-0.32999|2020-03-22|0.21626|2018-10-28
2025-03-16 17:41:43|WEEKLY|03251|40219|/equities/talanx|DAXCLASSIC|81.333698251187|31|3.9887669952912|0.2578|1|1|0.25779|94.9|-0.15632|1|0.39601132025841|65|36.41|-0.0139|0.03692|-0.015568612510388|0.069199875720851|78.518610416901|131.4090826547|492.98702091366|0.471|0.294|0.14155|17|7|0.0030316795069337|0.045604206471495|95.75|2025-03-16|-0.26258|2020-03-15|0.17212|2020-03-29
2025-03-16 17:41:44|WEEKLY|03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|6.6345038330988|17|0.78924880276813|1.2769|1|1|1.27691|8.65|0.32761|44|-0.17073753679273|53|32.44|-0.06347|0.02485|-0.065503301112626|-0.058967348424803|30.746702135833|48.148739614253|47.449258561359|0.52|0.36|0.23739|25|10|0.0010079564691657|0.081931378476421|36.200000762939|2011-06-12|-0.32704|2020-03-15|0.35673|2020-04-12
2025-03-16 17:41:46|WEEKLY|03253|1137593|/equities/traton-se|DAXCLASSIC|29.187253110358|5|2.7913242957744|0.0281|1|1|0.02811|34.75|-0.15162|34|0.8472045890959|74|42|0.12992|0.19761|0.14153743456014|0.28811533067758|114.24829875701|134.6664216|131.37995840322|0.429|0.286|0.22275|7|3|0.0023186577181208|0.071025402684564|38.450000762939|2025-03-09|-0.20376|2020-03-15|0.2497|2020-06-07
2025-03-16 17:41:47|WEEKLY|03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|-49.824492204488|74|3.3081098528257|0.4352|-1|1|0.43517|45.74|0.05221|88|0.052212914759934|88|46.25|0.11058|0.22169|-0.0012251666164707|0.038925187263292|99.120241259147|107.91886644|22.688492209162|0.375|0.25|0.20525|8|3|-0.0009452144469526|0.082947945823928|849|2022-01-02|-0.40618|2022-03-06|0.46503|2023-06-04
2025-03-16 17:41:48|WEEKLY|03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|-1.7680103420656|35|0.12267010210095||0|0|0.26316|1.4|-0.16571|20|-0.16570601217032|20|50.93|0.07617|0.19455|0.15857933077701|0.20443526138757|239.54475288818|241.5672793453|55.118110125356|0.643|0.429|0.33961|14|5|0.0024568273092369|0.11199701472557|5.8800001144409|2018-05-13|-0.36364|2012-09-09|0.76536|2020-06-28
2025-03-16 17:41:50|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
2025-03-16 17:41:51|WEEKLY|03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|-17.137422100736|94|0.73035397005963|0.1156|-1|1|0.11559|16.45|-0.04124|19|-0.041237074886146|19|33.23|-0.05564|0.01145|-0.053226616405954|-0.052959377520552|51.584541954436|59.031908214974|462.07868054334|0.455|0.364|0.20078|22|6|0.0026787621359223|0.063954296116505|25|2022-02-20|-0.17162|2020-03-01|0.15236|2009-10-18
2025-03-16 17:41:52|WEEKLY|03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|-4.7121892789115|54|0.2140631152229|0.0121|-1|1|0.01211|4.08|-0.23234|9|-0.23234200249267|9|34.65|-0.01949|0.02629|-0.12212807352997|-0.052976520480767|16.719894115911|59.064065189353|82.424244058946|0.55|0.3|0.23279|20|11|0.00125918230563|0.077810455764075|18.200000762939|2018-05-13|-0.24733|2022-09-25|0.61118|2014-01-19
2025-03-16 17:41:53|WEEKLY|03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC|-27.597669065653|42|5.8325562280609|0.8828|-1|1|0.88283|10.1|0.84676|74|0.84676352697642|74|59|0.39376|0.5457|0.84676352697642|0.84676352697642|184.676|184.676|16.345687379544|0.5|0.5|0.19082|2|1|-0.0044085534591195|0.066994905660377|95|2023-11-12|-0.80042|2024-09-29|0.22783|2023-10-15
2025-03-16 17:41:53|WEEKLY|03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|93.228669939827|7|6.3571097657444||0|0|0.08185|109.7|0.18685|34|0.46932510686328|61|43.16|0.0915|0.13098|0.16172036319045|0.18543257053137|444.3694284392|261.03071774894|50.115807383733|0.579|0.316|0.1721|19|6|0.00035661016949153|0.066962421307506|357.39999389648|2021-03-21|-0.28385|2015-09-27|0.24469|2015-10-11
2025-03-16 17:41:57|WEEKLY|03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|49.835060413936|7|3.6883124324151|0.3593|1|1|0.35933|64.5|-0.10994|13|0.013382205282837|32|32.8|-0.08285|-0.01878|-0.067833813956159|-0.075565060540248|21.478784284976|38.559195540418|79.836612537534|0.76|0.44|0.17501|25|15|0.00043406779661017|0.055359455205811|100.34999847412|2011-01-23|-0.23916|2020-03-15|0.1732|2025-03-09
2025-03-16 17:41:58|WEEKLY|03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|57.922186389764|1|7.0509381243919||-1|0|0|82.54|0.27374|73|-0.15389406198282|12|39.33|0.05001|0.10685|0.039325742065128|0.048599498997907|121.50750547924|128.91118417315|107.37608685619|0.429|0.333|0.24167|21|6|0.0015425665859564|0.079300750605327|187.10000610352|2022-06-12|-0.2764|2020-03-22|0.22499|2020-03-29
2025-03-16 17:41:59|WEEKLY|03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|15.773441489919|8|1.0888528239781|0.2434|1|1|0.24338|19.72|0.79562|84|0.79562049079979|84|39|0.06181|0.11264|0.18551370202837|0.27857192518056|200.33306408044|185.47520333907|305.73643250388|0.238|0.143|0.22697|21|6|0.0026182808716707|0.072923583535109|33.860000610352|2018-01-28|-0.23529|2020-03-15|0.19582|2019-03-17
2025-03-16 17:42:00|WEEKLY|03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|36.208872426733|56|1.8470425244224|0.1484|1|1|0.14835|41.8|-0.09145|27|-0.17654324755257|21|45.35|0.18049|0.23688|-0.04070716337463|-0.033618679193514|56.513968632148|79.709307208922|672.02573387502|0.647|0.294|0.18765|17|10|0.0031907627118644|0.062334104116223|83.800003051758|2018-09-02|-0.18841|2020-03-15|0.24598|2009-05-24
2025-03-16 17:42:01|WEEKLY|03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.5952375699195|74|0.56789083188287||0|0|-0.11142|7.98|-0.15579|47|-0.1557907428893|47|65.5|1.51538|1.88232|2.729012302727|2.729012302727|558.34529822|558.34529822|34.00085322769|0.5|0.5|0.47105|4|1|0.0007694328358209|0.12643197014925|54.349998474121|2021-05-30|-0.25914|2019-05-12|0.55396|2020-05-10
2025-03-16 17:42:03|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
2025-03-16 17:42:04|WEEKLY|03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|11.721898030619|3|0.43603390078403|0.0379|1|1|0.03785|13.16|0.19029|89|-0.0012933972067801|23|39.32|-0.00686|0.02903|0.0182403837234|0.0022896373819868|117.49782777801|98.784725500331|70.752685900602|0.632|0.421|0.12754|19|11|-4.3724966622163E-5|0.041056822429907|25.14999961853|2018-01-21|-0.23329|2020-03-15|0.13324|2020-04-12
2025-03-16 17:42:05|WEEKLY|03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|-49.985581882624|3|2.6618606275414|0.0238|-1|1|0.02381|41|0.25585|48|0.25584656002033|48|35.11|0.00444|0.05017|0.063720552564558|0.092788541429367|143.4384754006|140.38707999208|109.4500827604|0.611|0.389|0.19943|18|8|0.0011428233438486|0.065328296529968|53.639999389648|2015-04-12|-0.241|2014-08-03|0.37614|2014-10-19
2025-03-16 17:42:06|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
2025-03-16 17:42:07|WEEKLY|03270|19918|/equities/telegate-ag|DAXTECH|0.67454471104502|46|0.097652852533102|-0.1846|1|2|-0.295|0.705|-0.11264|73|-0.11264264601648|73|60.15|0.12343|0.17106|0.14656474178402|0.12281698326804|206.26010150835|144.04429374111|8.3431952570897|0.692|0.308|0.26426|13|8|-0.0014349576783555|0.075959975816203|11.630000114441|2010-03-07|-0.29684|2017-06-11|0.52034|2017-06-04
2025-03-16 17:42:08|WEEKLY|03271|13155|/equities/drillisch|DAXTECH|11.327642247742|2|0.92411921896355|0.0128|1|1|0.01278|14.26|0.28926|33|0.28925618922789|33|35.78|0.03495|0.08399|0.14316121807624|0.22466707036658|360.70932148694|372.93356782328|758.5106523963|0.565|0.304|0.2194|23|12|0.0036299150485437|0.070889854368932|72.349998474121|2018-01-14|-0.25656|2011-11-13|0.18597|2018-11-04
2025-03-16 17:42:09|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
2025-03-16 17:42:10|WEEKLY|03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|19.714217205384|17|0.1758451338331||0|0|0.0202|20.2|-0.18667|15|-0.18666948832781|15|43.53|0.2234|0.35482|0.37887354399214|0.58086057549|272.19673734229|401.6470210423|2126.3158964648|0.526|0.368|0.25992|19|6|0.0052960379596679|0.081176951364176|23.360000610352|2023-03-05|-0.27218|2017-07-23|0.272|2009-05-10
2025-03-16 17:42:11|WEEKLY|03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|-16.531499396247|55|1.4924998318097||0|0|0.57599|11.55|-0.22354|12|-0.22353997663369|12|30.35|0.04125|0.15599|0.31332194686736|0.54204724377428|386.23518633042|769.33808505118|307.18085691569|0.538|0.346|0.30585|26|10|0.0038028113879004|0.10338325029656|39.889999389648|2023-12-17|-0.40694|2015-12-13|0.40477|2018-11-04
2025-03-16 17:42:12|WEEKLY|03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|52.199719550631|11|3.9026252414578||0|0|-0.04667|57.2|-0.20482|21|0.17125457166707|36|42.79|0.18812|0.27401|0.32705897907887|0.54541078146081|933.17126115184|1713.159144575|2599.9999783256|0.737|0.474|0.22403|19|11|0.0051121385176185|0.067562648845686|76.959999084473|2016-01-10|-0.22145|2020-03-15|0.31304|2009-09-13
2025-03-16 17:42:14|WEEKLY|03276|19774|/equities/atoss-software-ag|DAXTECH|-137.10474166394|38|8.6119460965018||0|0|-0.09643|122.8|-0.25729|82|-0.25729444473844|82|44.78|0.00132|0.19145|0.1662707914033|0.31644087013547|212.69820324413|476.65735806583|1754.2857578823|0.611|0.444|0.21252|18|8|0.0049691103202847|0.067418790035587|278.5|2024-03-31|-0.51515|2024-06-30|0.21912|2020-04-12
2025-03-16 17:42:16|WEEKLY|03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|5.9487910309358|7|0.86265683084801|-0.1096|1|1|-0.10961|7.23|0.11739|26|-0.18898805840756|17|38.54|0.17905|0.28124|0.31578736865918|0.55262417022129|1601.2251981884|3212.0873552707|79.643092800032|0.743|0.429|0.29966|35|21|0.0024496900369004|0.091647579335793|58.133274078369|2021-11-07|-0.28353|2001-04-08|0.46491|2002-12-29
2025-03-16 17:42:17|WEEKLY|03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|-43.204546954727|48|2.0348494935352||0|0|0.14319|36.5|-0.05505|16|-0.055050625667873|16|39.6|0.03391|0.14555|0.067240089825792|0.12219553172181|57.46004075168|73.421475227541|77.626541141331|0.75|0.5|0.17386|20|10|0.0013036829558999|0.05031410011919|86.400001525879|2021-02-14|-0.79416|2011-03-13|0.17333|2020-03-22
2025-03-16 17:42:17|WEEKLY|03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|29.692132583051|2|3.0792892407084||0|0|0.00254|39.5|0.2025|63|-0.18135942273856|10|36.57|-0.0325|0.12893|0.15911454851885|0.2719280941507|170.30566552145|261.7487100845|349.86714024326|0.435|0.304|0.18934|23|5|0.003184406175772|0.063831935866983|69.559997558594|2021-11-14|-0.67885|2016-06-12|0.1983|2025-03-09
2025-03-16 17:42:18|WEEKLY|03280|940925|/equities/biofrontera-ag|DAXTECH|-3.0071785131535|112|0.24106521989506|0.8477|-1|1|0.84766|2.49|-0.11|16|-0.10999513724454|16|30.29|-0.69186|0.45049|-0.12659418689523|1.3025068337111|-790.93392899226|474.28517008336|157.59493303192|0.667|0.375|0.40161|24|12|0.013918400954654|0.11160038186158|94.166007995605|2019-06-16|-0.41606|2009-03-01|11.26323|2019-03-31
2025-03-16 17:42:21|WEEKLY|03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|-25.978118322206|20|2.0093728376469|0.2177|-1|1|0.21774|19.4|0.33117|102|0.33117172836926|102|37.33|-0.06691|-0.00494|0.16070779679586|0.33117172836926|131.81777808|133.117|54.9575071893|0.333|0.167|0.26943|6|2|-0.00092880658436214|0.07490695473251|35.799999237061|2020-07-26|-0.14159|2025-03-16|0.27041|2022-11-27
2025-03-16 17:42:23|WEEKLY|03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|-27.829218621471|28|1.9059812950029||0|0|-0.03182|27.24|-0.0884|38|-0.088397774408597|38|33.21|-0.02369|0.11354|0.18078006038817|0.33044270824989|174.10147494024|448.39541090622|1377.8452097824|0.5|0.375|0.22617|24|7|0.0047696480582524|0.07826552184466|64.819999694824|2021-12-05|-0.48888|2013-05-12|0.27841|2009-09-13
2025-03-16 17:42:24|WEEKLY|03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|45.360719872345|1|5.9792842290312||-1|0|0|64.1|0.34391|47|0.040675838835646|18|49.59|0.13852|0.19389|0.11742606829505|0.21909944109684|264.64052055484|299.00379853456|718.60984221822|0.647|0.353|0.19402|17|8|0.0032562514827995|0.063448173190985|202|2021-09-19|-0.23592|2024-06-23|0.25509|2024-09-29
2025-03-16 17:42:25|WEEKLY|03284|19787|/equities/cenit-ag|DAXTECH|-9.5191966837259|44|0.81068304929288|0.2917|-1|1|0.29167|8.5|-0.05147|25|-0.051470642890071|25|39|-0.06477|0.00138|-0.07077741626855|-0.018532371311762|33.293564863055|82.781009819281|195.40230313449|0.6|0.35|0.17698|20|9|0.001646695018226|0.06445390036452|23.985000610352|2017-07-23|-0.18667|2020-03-15|0.25261|2012-01-01
2025-03-16 17:42:26|WEEKLY|03285|1174682|/equities/cherry-ag|DAXTECH|-1.2595697328267|25|0.19772626990479|0.5089|-1|1|0.50892|0.771|-0.51873|10|-0.5187266180138|10|21.13|-0.11591|-0.00541|-0.23475498252058|-0.31548495569052|29.374485498357|29.157842726896|2.4123906437505|0.5|0.375|0.357|8|4|-0.013423834196891|0.14271725388601|39.139999389648|2021-09-05|-0.55414|2024-10-06|0.33992|2022-06-12
2025-03-16 17:42:27|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
2025-03-16 17:42:28|WEEKLY|03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|20.232125627087|14|0.87008904317738|0.2873|1|2|0.05014|22.62|-0.1078|28|-0.10780013660695|28|39.1|-0.01013|0.09556|0.17753360640689|0.25078877723777|343.65555815819|366.01677097185|568.34172690529|0.476|0.333|0.20764|21|6|0.0032786930455636|0.068018824940048|85.400001525879|2020-11-08|-0.32984|2024-07-14|0.30704|2024-12-15
2025-03-16 17:42:29|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
2025-03-16 17:42:30|WEEKLY|03289|19797|/equities/data-modul-ag|DAXTECH|24.275427663463|18|1.5236505175045||0|0|-0.14|25.8|-0.08547|27|-0.085470085470085|27|48.29|0.18102|0.25965|0.21742923232641|0.425525078197|214.14497817148|409.26581488729|336.24396861264|0.647|0.412|0.17987|17|7|0.0022557159904535|0.055745286396181|90.48999786377|2017-08-13|-0.20197|2020-03-22|0.24235|2015-02-01
2025-03-16 17:42:31|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
2025-03-16 17:42:32|WEEKLY|03291|19803|/equities/dr-honle-ag|DAXTECH|7.1947541430413|6|0.96352591147002|-0.0591|1|1|-0.05906|9.24|-0.1845|13|-0.18450176476482|13|48.82|0.16653|0.24047|0.2197310977987|0.39368335934779|470.79231600763|688.62946630178|256.66666710818|0.765|0.471|0.21703|17|10|0.0025270778443114|0.071720874251497|89.199996948242|2018-08-05|-0.23621|2022-07-10|0.30027|2020-05-31
2025-03-16 17:42:35|WEEKLY|03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|40.261909211339|9|2.6075707183127|-0.0149|1|1|-0.01493|46.2|-0.05981|88|-0.059808613531827|88|50.67|0.07173|0.13424|0.066139760077708|0.066139760077708|136.23541932461|136.23541932461|108.24742369399|0.333|0.333|0.17323|15|2|0.00093505208333333|0.059779127604167|90.099998474121|2013-06-02|-0.19811|2021-11-28|0.34096|2020-03-29
2025-03-16 17:42:36|WEEKLY|03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|47.266125257382|9|3.1112910722462|0.1175|1|2|0.01248|56.8|-0.06414|71|-0.06413828204204|71|54.53|0.1228|0.21428|0.17594539703025|0.16137547307576|277.54920421405|173.56075211632|285.71429393798|0.467|0.267|0.21736|15|5|0.0024942130750605|0.069758256658596|123.69999694824|2015-05-03|-0.22937|2015-10-18|0.37318|2020-03-29
2025-03-16 17:42:37|WEEKLY|03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|48.52243000156|15|4.2801996503832||0|0|0.20351|56.95|-0.14891|17|-0.14891073301907|17|39.14|0.13477|0.30914|0.13222636515915|0.23891668828524|64.583830354369|86.241223684673|922.11787034461|0.429|0.286|0.25625|21|4|0.004761961722488|0.076247488038277|141.39999389648|2021-09-12|-0.74022|2015-05-24|0.29206|2022-11-13
2025-03-16 17:42:38|WEEKLY|03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|-14.339680207054|99|0.56940403350592||0|0|0.59121|12.55|-0.04696|23|-0.046955642990223|23|36.11|0.10001|0.18617|0.30154569240418|0.49219773280643|342.36777187196|557.95515588227|325.1295474562|0.556|0.389|0.20777|18|7|0.0029832620320856|0.066405521390374|54.799999237061|2023-04-23|-0.3657|2023-04-30|0.46114|2021-02-14
2025-03-16 17:42:40|WEEKLY|03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|58.38343473183|10|6.1285396813484|-0.1434|1|1|-0.14341|66.9|-0.17389|16|-0.17388597090578|16|43.58|0.08849|0.19517|0.29495601388634|0.46730914046935|333.47696924046|732.88156634765|4030.1206548841|0.474|0.368|0.27216|19|7|0.0063068100358423|0.091014193548387|93.900001525879|2023-04-16|-0.20523|2011-08-07|0.37615|2009-07-26
2025-03-16 17:42:40|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
2025-03-16 17:42:41|WEEKLY|03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|6.0696814782229|18|0.95607987866659||0|0|-0.39494|6.335|-0.18337|19|-0.18336764175406|19|32.32|0.0859|0.18772|0.33329106774396|0.58595644036085|405.20974758183|874.97053400491|892.25355346532|0.48|0.32|0.25341|25|7|0.004494896969697|0.090165539393939|45.830001831055|2021-09-19|-0.30774|2024-08-11|0.37132|2024-11-17
2025-03-16 17:42:42|WEEKLY|03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|-4.8340827591738|9|0.46802760387529||0|0|0.31556|3.08|-0.09818|34|-0.098181811246005|34|24.37|-0.04057|0.05798|0.022653028141428|0.018308228181557|85.642183981883|78.10019943234|31.818180026908|0.467|0.4|0.14763|30|7|7.5074424898512E-5|0.052982949932341|10.300000190735|2011-07-31|-0.58394|2016-03-13|0.37586|2017-02-12
2025-03-16 17:42:43|WEEKLY|03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|14.662820292549|18|1.2536539694557|-0.0216|1|1|-0.02156|18.15|-0.04802|19|-0.10831232127015|35|34.81|-0.00193|0.11921|0.054894568921429|0.15671962414807|100.55785990615|187.92362615775|907.49998092651|0.476|0.333|0.2389|21|5|0.0044776470588235|0.078939719251337|53.799999237061|2021-02-21|-0.21705|2020-03-15|0.41176|2013-06-02
2025-03-16 17:42:45|WEEKLY|03301|19821|/equities/first-sensor-ag|DAXTECH|-59.75920347889|6|2.189088100287||0|0|-0.04332|57.8|-0.08993|32|1.5864340227065|233|45.67|0.03581|0.09798|0.12053841914263|0.36782910306023|186.50352060954|436.36538068088|1079.768306854|0.667|0.333|0.16962|18|8|0.0035324062877872|0.054563712212817|61.200000762939|2024-09-08|-0.16139|2011-08-07|0.28472|2018-11-04
2025-03-16 17:42:47|WEEKLY|03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|-19.167271986467|43|1.265181605477||0|0|0.23529|15.6|-0.22727|20|-0.22727273055673|20|35.25|-0.07684|-0.00741|-0.035865759605216|-0.035865759605216|68.969892174632|68.969892174632|189.09091371478|0.35|0.35|0.16694|20|4|0.0015824765729585|0.049436947791165|29.799999237061|2023-06-11|-0.22843|2025-02-09|0.31034|2020-05-31
2025-03-16 17:42:48|WEEKLY|03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|30.516755458681|25|1.3027485619093||0|0|0.28182|34.84|-0.10452|3|-0.1045197706406|3|26.13|-0.05308|-0.00238|0.014705045419852|0.053319898497637|107.79774265248|171.42030020807|808.35268248564|0.581|0.419|0.15841|31|11|0.0031904076738609|0.052577517985612|34.970001220703|2025-03-16|-0.17912|2020-03-01|0.20888|2020-08-16
2025-03-16 17:42:49|WEEKLY|03304|19826|/equities/geratherm-medical-ag|DAXTECH|2.6826026577024|16|0.36741385390064||0|0|-0.32941|3.42|-0.28788|9|-0.12161024131086|5|54.73|0.19114|0.24964|0.17575752395206|0.25604695422017|462.67746743886|260.0318481052|122.14286194772|0.867|0.4|0.20734|15|11|0.0014986961722488|0.05983466507177|14.25|2017-05-21|-0.27059|2024-12-08|0.83453|2024-12-01
2025-03-16 17:42:50|WEEKLY|03305|19827|/equities/gft-technologies-ag|DAXTECH|19.346184043991|15|1.9349843471902|-0.1313|1|1|-0.13125|20.85|0.07869|25|-0.12817938525028|32|39.14|0.24227|0.39322|0.73733906045132|0.94846488666357|1087.1177203581|1425.5182912678|1328.0254576365|0.476|0.381|0.26039|21|7|0.0046193301435407|0.08114730861244|49|2022-06-12|-0.22994|2020-03-15|0.26347|2009-04-19
2025-03-16 17:42:52|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
2025-03-16 17:42:54|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
2025-03-16 17:42:55|WEEKLY|03308|19935|/equities/wilex-ag|DAXTECH|2.2174785598677|3|0.21337923312272|-0.058|1|1|-0.05797|2.6|-0.03759|36|0.98643699777727|81|35.74|-0.14788|0.0567|0.095424535903401|0.049266867537441|124.15455869947|63.994603521983|22.847099107963|0.565|0.304|0.32327|23|9|0.0020323665048544|0.10516855582524|28.829000473022|2010-06-13|-0.57181|2012-10-21|0.87029|2020-03-22
2025-03-16 17:42:58|WEEKLY|03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|51.878676296553|17|5.9263976450918|0.9754|1|1|0.97541|72.3|-0.14662|23|0.057654067379839|18|24.11|-0.07295|-0.01506|0.040978841601652|0.10284891658761|120.61621889406|144.06364555538|657.27275501598|0.667|0.444|0.24684|9|6|0.0099538626609442|0.084562575107296|75.900001525879|2025-03-09|-0.13916|2024-06-16|0.38514|2022-03-06
2025-03-16 17:42:58|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
2025-03-16 17:43:00|WEEKLY|03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|33.827202412543|70|2.3813008756785|0.2633|1|1|0.26333|37.9|0.06434|44|0.064342149233103|44|51|0.12712|0.20102|0.24788290525023|0.35308673460189|702.90338558397|574.66189216698|664.91232972103|0.733|0.467|0.22339|15|7|0.003398273381295|0.068224016786571|49.900001525879|2021-08-15|-0.14628|2020-03-22|0.2322|2022-11-13
2025-03-16 17:43:01|WEEKLY|03312|19842|/equities/intershop-communications-ag|DAXTECH|1.5925336756128|20|0.17989912795985|-0.005|1|1|-0.00503|1.98|-0.18317|38|-0.1831683209218|38|42.84|-0.10957|0.07994|0.0049477336428668|0.15750483095563|-37.976822524561|214.05786858669|153.25076890911|0.526|0.368|0.32527|19|8|0.0031827010804322|0.092940792316927|6.5999999046326|2021-09-12|-0.2495|2019-11-03|1.79795|2014-12-07
2025-03-16 17:43:02|WEEKLY|03313|19843|/equities/intica-systems-ag|DAXTECH|-2.5491519556742|57|0.27689089357248||0|0|0.55605|1.98|-0.26534|7|-0.2653371782216|7|48.5|0.0291|0.1526|0.069360235199814|0.030203235514167|119.13181466427|94.701851675535|110.61452856255|0.438|0.25|0.26547|16|4|0.0020956129807692|0.073230637019231|23.60000038147|2021-05-23|-0.22477|2021-05-30|0.43038|2024-12-01
2025-03-16 17:43:03|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
2025-03-16 17:43:04|WEEKLY|03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|15.250844254431|71|0.61638537567951||0|0|0.13316|17.7|-0.16726|36|-0.1672598188856|36|50.93|0.04385|0.16578|0.056958414215263|0.12262039168084|123.69568561772|148.14813005975|2528.5715806241|0.533|0.333|0.25612|15|6|0.0050575539568345|0.074340899280576|21.89999961853|2021-07-25|-0.23281|2020-03-15|0.25674|2017-03-19
2025-03-16 17:43:06|WEEKLY|03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|-25.565480136924|48|1.5219614985828||0|0|0.03639|23.3|-0.04557|20|-0.045572123802781|20|30.27|-0.01519|0.05382|0.0093334116802267|0.084470203901693|76.743612034704|164.35430427432|629.72970099411|0.5|0.346|0.22955|26|7|0.0033367985611511|0.070896258992806|39.540000915527|2018-06-17|-0.17394|2024-10-20|0.20657|2020-04-12
2025-03-16 17:43:08|WEEKLY|03317|1173010|/equities/katek-se|DAXTECH|13.91898689672|18|0.49367106621578|0.1779|1|2|0.00667|15.1|-0.4047|43|-0.40469974696505|43|20.14|-0.25675|-0.14741|-0.20159628666704|-0.31820355315275|35.778649454139|31.159828130374|56.98113351498|0.571|0.429|0.28558|7|3|-0.001805|0.081194936708861|32.650001525879|2021-08-22|-0.15556|2023-10-01|0.33333|2024-01-21
2025-03-16 17:43:09|WEEKLY|03318|964718|/equities/kps-ag|DAXTECH|-0.96215458373916|99|0.084839572569902||0|0|0.7269|0.792|-0.21136|13|-0.21135943209053|13|46.29|0.25027|0.32238|0.42001215722562|0.53906756296425|498.26482435392|357.82544262532|79.999998795866|0.714|0.5|0.26|14|6|0.0011848659517426|0.082641461126005|18.684999465942|2017-01-15|-0.20765|2023-04-30|0.2807|2013-07-21
2025-03-16 17:43:09|WEEKLY|03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|7.7815078470583|23|0.56829838636513|-0.1189|1|1|-0.11895|8.37|-0.16137|35|-0.0055126815862159|13|32.36|0.06477|0.15953|0.25270613220183|0.41371423133251|406.47937063057|409.82304136838|703.36130110021|0.48|0.28|0.26092|25|8|0.0044146089049338|0.091768026474128|33.349998474121|2021-02-21|-0.31982|2020-03-15|0.38739|2020-03-29
2025-03-16 17:43:10|WEEKLY|03320|6346|/equities/manz-automation|DAXTECH|-2.9028946550118|10|0.79246488516288||0|0|0.91275|0.39|0.83573|154|1.2067309235327|72|51.06|0.1123|0.1925|0.3492766570284|0.63546566492555|546.22883372222|441.1419325336|1.1203676251335|0.563|0.25|0.32648|16|8|-0.0020774092009685|0.10745209443099|94.730003356934|2015-05-17|-0.58712|2025-02-02|0.41383|2016-02-21
2025-03-16 17:43:12|WEEKLY|03321|23383|/equities/medigene-exch|DAXTECH|0.92302544252124|8|0.27448055929237|-0.1174|1|1|-0.11745|1.548|-0.03082|12|-0.030823810459422|12|30.37|-0.15544|-0.0276|-0.059090082241342|-0.065544394797146|20.116988766104|32.078308736889|8.5619468174654|0.519|0.333|0.34465|27|11|0.00054053204353083|0.11118171704958|22|2009-09-27|-0.26432|2024-12-01|0.95536|2024-08-11
2025-03-16 17:43:13|WEEKLY|03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-63.456404411899|7|2.8204684933382||0|0|0.03257|55.695|0.88534|35|0.885338508302|35|33.38|0.02523|0.1006|0.061593978011523|0.2846346659623|72.767352031604|331.42439387258|421.61241130955|0.542|0.292|0.24844|24|10|0.0035739281288724|0.081894399008674|146.30000305176|2020-01-19|-0.25861|2022-11-20|0.5204|2024-02-11
2025-03-16 17:43:14|WEEKLY|03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|75.104684509479|24|7.3969895465203||0|0|-0.15318|77.95|-0.21179|19|-0.21178523387166|19|28.29|-0.0312|0.03787|-0.049015676154295|-0.21178523387166|87.78688875|78.821|94.37045809712|0.286|0.143|0.25983|7|2|0.0014639819004525|0.087932669683258|212|2022-01-09|-0.23858|2023-02-26|0.17839|2022-07-24
2025-03-16 17:43:15|WEEKLY|03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|102.55572159619|71|6.9650385057143|0.6721|1|2|0.57564|115.4|-0.09924|25|-0.099241449122017|25|36.24|-0.08515|0.19603|0.015205696033546|0.10917311323092|54.603402756709|121.99095183232|2013.9616255104|0.571|0.381|0.24987|21|7|0.0061604693140794|0.073299614921781|125.5|2025-02-23|-0.74129|2010-04-25|0.2397|2009-05-24
2025-03-16 17:43:16|WEEKLY|03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|-70.132692829227|70|2.3200175813224||0|0|0.46527|66.2|-0.1673|22|-0.16729915358523|22|36.65|-0.03416|0.03609|-0.014528446078545|0.06305734424581|39.759991195932|106.62651472512|229.30375830914|0.6|0.4|0.24627|20|10|0.0024249002493766|0.074675773067332|380.5|2019-07-07|-0.2752|2011-08-07|0.38159|2013-08-11
2025-03-16 17:43:18|WEEKLY|03326|19872|/equities/nexus-ag|DAXTECH|64.104266140855|19|1.6319112863817|0.2092|1|2|0.00877|69|-0.14865|37|-0.14865287286772|37|42.37|-0.03703|0.03806|0.041957573673264|0.15871911968426|85.155989554137|210.75570404727|2760|0.632|0.421|0.23088|19|10|0.0050392831105711|0.067927533414338|80.699996948242|2021-10-31|-0.26667|2020-03-15|0.42204|2024-11-10
2025-03-16 17:43:18|WEEKLY|03327|1076550|/equities/nfon-ag|DAXTECH|5.2151215663294|6|0.70101796743126|0.1024|1|1|0.10236|7|-0.01538|21|-0.1095890643606|27|20.71|-0.09531|-0.03342|-0.033004405021674|-0.047084121005394|64.362375212915|66.968666305282|52.790345996776|0.471|0.294|0.25617|17|8|-4.6274509803922E-5|0.07402106442577|22.895000457764|2021-03-07|-0.20122|2022-10-23|0.25625|2023-04-09
2025-03-16 17:43:19|WEEKLY|03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|12.084319224909|2|1.3735600739865|0.1385|1|2|0.01754|16.24|-0.25281|9|-0.25280528185766|9|30.74|-0.02796|0.0637|0.0061838819869183|0.097875106450436|27.346144515425|86.499165743898|143.58973623865|0.63|0.37|0.32184|27|14|0.002824476534296|0.10045314079422|33.900001525879|2015-12-20|-0.31551|2017-02-26|0.2744|2018-04-08
2025-03-16 17:43:22|WEEKLY|03329|19874|/equities/ohb-ag|DAXTECH|55.309212929905|121|5.8372371891437|1.1001|1|1|1.10014|73.4|-0.02493|52|-0.062271347869701|15|47.33|-0.00031|0.05515|0.082111024455074|0.23254759976312|144.83258018663|253.48360358075|1019.4444926433|0.733|0.4|0.20673|15|9|0.0037951084337349|0.062548530120482|77.800003051758|2025-03-16|-0.17105|2018-02-11|0.42232|2010-01-10
2025-03-16 17:43:22|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
2025-03-16 17:43:24|WEEKLY|03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|-158.16464997367|32|1.929409401173|-0.0157|-1|1|-0.01569|155.4|0.00127|33|0.001267612283117|33|28.5|-0.05198|-0.00841|-0.073034872021498|-0.036305722042977|24.461074352319|65.169427232028|310.79998779297|0.571|0.321|0.18024|28|12|0.002164318455971|0.054585657418577|226|2021-11-28|-0.17546|2011-11-06|0.25366|2018-05-06
2025-03-16 17:43:25|WEEKLY|03332|19882|/equities/pne-wind-ag|DAXTECH|11.530236661117|3|0.63325454801953|0.0769|1|2|0.03945|13.7|-0.13572|14|-0.13571895158169|14|39.24|0.05248|0.14164|0.098887559037999|0.2534478130035|173.05061879085|399.43348597592|593.33043389909|0.619|0.381|0.21217|21|9|0.0033888619854721|0.070009745762712|24.10000038147|2022-12-11|-0.29769|2009-05-31|0.416|2011-03-20
2025-03-16 17:43:27|WEEKLY|03333|19243|/equities/psi-ag|DAXTECH|23.329670546748|5|1.7901097541725|0.2602|1|2|0.08029|29.6|-0.09719|21|-0.097189599801659|21|43.42|-0.0202|0.07877|0.069667781062964|0.185233477936|144.80767475497|267.00842649159|553.27104503009|0.579|0.368|0.20282|19|8|0.0032539324487334|0.06881353437877|49.299999237061|2021-12-12|-0.21814|2020-03-15|0.30088|2009-05-17
2025-03-16 17:43:29|WEEKLY|03334|19890|/equities/pva-tepla-ag|DAXTECH|-15.820276398455|48|1.2876313041579||0|0|0.20447|13.89|-0.08195|13|-0.17906251166947|31|43.33|0.22905|0.3128|0.43732373466305|0.6979335824789|1428.6794344501|1067.0904895371|415.86828443908|0.667|0.389|0.27515|18|9|0.0038556952841596|0.093836928657799|50.599998474121|2021-11-21|-0.30446|2020-03-15|0.32812|2018-07-01
2025-03-16 17:43:30|WEEKLY|03335|6292|/equities/qsc|DAXTECH|0.6680819035012|44|0.047101060423273|0.005|1|2|-0.04359|0.746|0.06024|58|-0.16047798403039|11|37.43|-0.00895|0.05888|0.061498007908956|0.033969155936831|143.61139177901|87.864309189709|52.167833514468|0.714|0.381|0.2566|21|10|0.00057142340168878|0.081392509047045|5.1399998664856|2013-10-27|-0.20395|2020-03-15|0.35231|2023-01-22
2025-03-16 17:43:33|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
2025-03-16 17:43:34|WEEKLY|03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|18.545968382096|12|1.6746771042426|0.2724|1|2|0.24807|24.3|0.04585|86|0.045845226480425|86|33.97|-0.05003|0.03564|0.033191293454668|0.073413232886546|28.491491583792|55.470089604573|93.713840921977|0.676|0.405|0.30717|37|19|0.0023184700315457|0.095929006309148|61.869998931885|2001-05-27|-0.30928|2009-08-02|0.64179|2009-08-09
2025-03-16 17:43:34|WEEKLY|03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|163.41507713365|7|15.335327769894|-0.1506|1|1|-0.15056|189|-0.04706|41|-0.21731123388582|12|43.59|0.20487|0.36963|0.39051755635872|0.66117185030098|154.62696784288|340.48400015596|724.1379204507|0.706|0.471|0.27792|17|10|0.0047876706827309|0.077553159303882|834|2021-09-12|-0.73559|2011-04-17|0.224|2016-01-31
2025-03-16 17:43:35|WEEKLY|03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|135.46947224767|14|17.410177443321||0|0|0.65124|199.8|-0.32222|15|-0.32221592964655|15|38.57|0.14057|0.24335|0.25363814990625|0.43646299732041|397.16878502473|886.84208669325|4343.4784172613|0.524|0.381|0.2191|21|5|0.0061996840826245|0.071653985419198|608|2021-11-14|-0.29252|2023-10-29|0.47121|2025-03-09
2025-03-16 17:43:36|WEEKLY|03340|1073424|/equities/serviceware-se|DAXTECH|12.392488422139|33|1.0511478370957|-0.0143|1|1|-0.01429|13.8|-0.2963|4|0.29186610457678|55|36.44|-0.02025|0.03918|-0.11232762465337|-0.020343300278611|60.677139898655|86.22586315|56.303549824016|0.333|0.222|0.27541|9|4|-5.2055555555555E-5|0.081439055555556|26.75|2018-09-09|-0.17647|2022-09-25|0.27427|2020-04-05
2025-03-16 17:43:38|WEEKLY|03341|19903|/equities/sfc-energy-ag|DAXTECH|16.199923256116|1|1.4885851705549||-1|0|0|21.2|-0.09959|37|-0.10940890499986|6|44.05|0.04621|0.121|0.10865974625662|0.27930065803172|193.24336689344|412.89117351616|364.26117074989|0.789|0.421|0.27151|19|12|0.0034619952210275|0.09054486260454|34.741455078125|2021-11-07|-0.33714|2016-10-02|0.30641|2021-01-24
2025-03-16 17:43:39|WEEKLY|03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-53.153049088646|39|4.7175275233645||0|0|0.34976|46.98|-0.07962|56|-0.079617834394904|56|47.1|0.54197|0.63104|0.86290568245454|1.6125285923625|280.3407748527|517.10785308676|138.58406320829|0.5|0.3|0.29717|10|4|0.0025696856581532|0.089496404715128|160.55000305176|2018-03-25|-0.22702|2020-03-15|0.2977|2020-03-29
2025-03-16 17:43:39|WEEKLY|03343|6333|/equities/singulus-tech|DAXTECH|1.1422082628846|44|0.15600786820086|-0.2997|1|1|-0.29972|1.25|-0.41756|29|-0.41756271605082|29|37.33|-7.94438|7.49414|-1.2337776714392|19.181761794212|-2502470.7791026|7719.7519969396|50.322061848506|0.524|0.381|0.52605|21|5|0.20918049576784|0.13328430471584|764.11999511719|2011-04-10|-0.74986|2016-07-24|173.47025|2011-04-03
2025-03-16 17:43:40|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
2025-03-16 17:43:43|WEEKLY|03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|12.774180624019|2|2.8102730998955|0.0835|1|1|0.0835|21.8|0.81503|75|0.81503471855712|75|39.38|0.1196|0.21614|0.19772589620424|0.31135248956141|355.68572996773|435.47572711272|45.962469105617|0.571|0.286|0.34553|21|10|0.0022792028985507|0.114186352657|112.69999694824|2023-07-09|-0.33556|2012-10-21|0.39335|2025-03-09
2025-03-16 17:43:45|WEEKLY|03346|942429|/equities/snp-schneider|DAXTECH|60.725974485583|122|2.2246756800985|2.1608|1|1|2.16084|67.8|-0.18803|61|-0.18803418803419|61|33.62|0.06209|0.16188|0.050628672146139|0.12724719148818|98.358037237146|166.76229658835|1306.3584259008|0.476|0.333|0.24348|21|9|0.0049353083434099|0.078488681983071|74|2020-02-16|-0.2578|2020-03-15|0.5|2018-09-02
2025-03-16 17:43:47|WEEKLY|03347|19909|/equities/softing-ag|DAXTECH|2.8751201478532|1|0.25162665552923||-1|0|0|3.84|0.4|88|0.019108261393313|16|32.92|-0.03806|0.04132|0.012746569854889|0.078868800872928|39.052735771869|79.222943681031|177.04011401003|0.6|0.36|0.23067|25|12|0.0019821992709599|0.06963042527339|18.75|2014-07-13|-0.18182|2020-03-15|0.22798|2016-03-06
2025-03-16 17:43:47|WEEKLY|03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP|35.255543438106|46|0.91800251195352|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|0.0021821188630491|0.061553255813953|49.799999237061|2018-01-21|-0.22418|2011-07-17|0.54732|2023-04-30
2025-03-16 17:43:48|WEEKLY|03349|1066609|/equities/stemmer-imaging-ag|DAXTECH|49.462414975488|53|2.6247991227324|0.7021|1|2|0.62651|54|0.1123|24|0.083396529889441|25|33.78|-0.02169|0.07731|0.13998049174763|0.1492074953107|148.07748680497|133.12729192211|145.94594594595|0.444|0.333|0.25954|9|2|0.0035326685393258|0.08719095505618|58.799999237061|2024-11-17|-0.29412|2020-03-15|0.51899|2024-07-28
2025-03-16 17:43:49|WEEKLY|03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|-38.473975662085|163|3.6413251571166||0|0|0.74408|28.1|-0.21121|24|-0.21120685733503|24|27.75|-0.14843|-0.07761|-0.082406957474381|0.0060105784802236|17.929927347044|87.010485713753|186.09271305684|0.667|0.417|0.21876|24|11|0.0020349758454106|0.073910024154589|147.39999389648|2021-09-05|-0.23802|2018-10-07|0.19093|2024-12-01
2025-03-16 17:43:51|WEEKLY|03351|14153|/equities/suess-microtec-n|DAXTECH|-53.140784540349|17|5.5707351561111||0|0|0.19855|38.75|0.94654|52|0.94653674648794|52|36.91|0.16271|0.24882|0.068108229271402|0.16914952582374|87.76246204028|176.38413681061|2152.7778348069|0.5|0.364|0.30404|22|8|0.0059261594202899|0.099209879227053|71.400001525879|2024-10-06|-0.32737|2014-08-10|0.3619|2020-06-28
2025-03-16 17:43:53|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
2025-03-16 17:43:54|WEEKLY|03353|19916|/equities/syzygy-ag|DAXTECH|-3.1689826974638|20|0.19632755151614|0.0915|-1|1|0.09155|2.58|-0.16384|20|-0.16383948553028|20|50.5|0.04299|0.11334|0.093812037834029|0.098548019554738|144.947075557|137.27088752652|84.039087290169|0.563|0.5|0.15901|16|6|0.0004236638452237|0.05369492140266|13.194999694824|2016-10-23|-0.21955|2020-03-15|0.23288|2020-03-29
2025-03-16 17:43:54|WEEKLY|03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|9.9559818994985|5|0.95022374217188|-0.0047|1|1|-0.00475|12.58|-0.21739|19|-0.21739131722488|19|31.22|-0.05332|0.03101|0.0076246954261889|-0.045740722302265|70.187990392402|83.363938617927|52.199168981668|0.556|0.333|0.2709|9|5|-5.719298245615E-6|0.092549087719298|54.860000610352|2020-07-12|-0.36068|2021-10-10|0.25078|2022-02-06
2025-03-16 17:43:55|WEEKLY|03355|19917|/equities/technotrans-ag|DAXTECH|15.168869879787|26|1.2421452751688|-0.171|1|1|-0.17098|16|-0.32326|7|0.46641500073623|59|42.21|0.05039|0.11938|0.20716457064675|0.4650169333409|259.05729431789|310.66179589774|381.86156996413|0.368|0.158|0.22441|19|6|0.0029371342200726|0.07586792019347|51.709999084473|2017-10-08|-0.26075|2019-10-27|0.27089|2009-08-02
2025-03-16 17:43:57|WEEKLY|03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|2.2320567788442|24|0.050981070539681|0.2262|1|2|0.03492|2.43|-0.07997|34|-0.079968979669357|34|33.76|-0.03811|0.00979|-0.056826256354984|-0.12263275477669|76.894093420282|67.416068368373|52.168314099127|0.235|0.176|0.16966|17|4|-0.00023301507537688|0.053387554438861|5.9939999580383|2015-11-01|-0.24649|2023-08-06|0.39762|2023-11-12
2025-03-16 17:43:58|WEEKLY|03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|-0.70162823880935|62|0.076210754707055||0|0|0.576|0.53|-0.2043|12|-0.20429505029975|12|57.25|-0.35955|0.54626|-0.10282535243256|1.2259585107464|-1873.1510833708|382.88197400823|86.885239173892|0.5|0.25|0.5564|12|3|0.013399826203209|0.17710284759358|9.8500003814697|2021-12-26|-0.52652|2019-04-28|7|2015-05-10
2025-03-16 17:43:59|WEEKLY|03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|15.515443068271|2|1.1490188500865|0.0639|1|2|0.00794|19.05|0.06713|38|0.26704193363882|45|39.29|0.00277|0.06878|0.12937672639502|0.18376328235646|242.8798972546|300.8486636018|259.89085177819|0.476|0.381|0.1947|21|7|0.0020667675544794|0.059391646489104|59.799999237061|2018-01-14|-0.18864|2020-03-15|0.26891|2009-05-31
2025-03-16 17:44:00|WEEKLY|03359|19927|/equities/usu-software-ag|DAXTECH|-19.010008210418|55|0.44299683829209|0.18|-1|1|0.18|18.45|0.10294|25|0.10294119709503|25|52.86|0.11637|0.22807|0.22276983881269|0.51774572650793|235.7171505638|638.84915333271|802.17396284547|0.714|0.429|0.199|14|6|0.0037248740554156|0.065768753148615|32|2021-01-17|-0.2265|2017-11-19|0.25|2020-12-20
2025-03-16 17:44:02|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
2025-03-16 17:44:03|WEEKLY|03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-2.5795735058748|182|0.65832771353376|0.9897|-1|1|0.98966|1.211|0.1378|41|0.13780159221578|41|34.17|0.34707|0.43766|1.0695188882465|1.6127298214828|457.23386696388|465.0939548|5.9073169056962|0.5|0.333|0.30289|6|3|0.0043963212435233|0.12675279792746|181.30000305176|2021-01-31|-0.79574|2024-07-28|2.55634|2024-10-13
2025-03-16 17:44:05|WEEKLY|03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|-13.371917522999|114|1.433325182513||0|0|0.83281|9.605|-0.20388|12|-0.20387625011136|12|32.41|0.27147|0.47378|0.69377775732784|0.87132858234953|1764.5452643881|2241.8724969921|857.58924119136|0.5|0.409|0.3412|22|4|0.0057049878934625|0.11392952784504|88.099998474121|2022-04-24|-0.38174|2017-10-01|0.41969|2009-11-22
2025-03-16 17:44:06|WEEKLY|03363|949646|/equities/viscom-ag|DAXTECH|-4.0473368241442|77|0.31739839144715||0|0|0.57875|3.37|-0.17025|35|-0.17024924081799|35|60.5|0.2549|0.32672|0.48104190146509|0.44420875093004|1169.2032783898|686.94230358264|91.32790876154|0.583|0.5|0.23406|12|5|0.0014363715710723|0.07570072319202|39.599998474121|2018-01-28|-0.24|2020-03-01|0.2293|2011-02-27
2025-03-16 17:44:07|WEEKLY|03364|1052408|/equities/voltabox-ag|DAXTECH|1.7829428393678|32|0.3903148956889||0|0|0.42667|2.14|0.20656|30|-0.69390243306747|22|40.86|-0.08898|0.11732|-0.24367254671869|-0.69390243306747|36.9328016|30.61|6.6875003278255|0.286|0.143|0.45006|7|2|-0.00055173501577287|0.14225397476341|33.700000762939|2017-10-22|-0.58852|2019-08-18|1.28659|2024-08-11
2025-03-16 17:44:08|WEEKLY|03365|19937|/equities/yoc-ag|DAXTECH|-18.657302896206|20|1.4389288361976||0|0|-0.11258|16.8|0.20319|50|0.20318726310597|50|50.25|0.2134|0.48623|0.50833453584265|0.76224454247402|1467.2868587395|2138.7171069989|162.14650263579|0.625|0.438|0.27763|16|5|0.005284617253949|0.10634013365735|45.668998718262|2010-02-28|-0.40828|2013-12-08|1.7986|2013-12-22
2025-03-16 17:44:09|WEEKLY|03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|37.908102430422|52|4.4806326503493||0|0|1.034|50.85|-0.46886|7|-0.013904969173556|12|29.19|0.01574|0.10287|-0.023473314776331|0.023736954932874|45.696345504483|116.79783035669|2017.8570975792|0.519|0.296|0.28518|27|10|0.0056234326579261|0.096527592371871|185|2017-11-19|-0.20973|2019-03-03|0.29063|2022-11-06
2025-03-16 17:44:10|WEEKLY|03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|50.679392717361|2|3.915202173233|-0.0385|1|1|-0.03846|61.25|-0.05861|28|-0.058606148965224|28|35.67|-0.0497|0.00448|-0.032556742327889|-0.030973688227776|69.120379526741|77.239917168355|266.07297472639|0.429|0.333|0.17279|21|8|0.00195988|0.05469616|109.30000305176|2021-01-24|-0.1213|2022-10-30|0.17339|2024-09-29
2025-03-16 17:44:11|WEEKLY|03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|103.88243069836|6|11.004242643328|0.358|1|1|0.358|135.8|0.02614|63|-0.046274060384163|8|38.71|0.05898|0.11082|0.18338311446173|0.054488540584174|180.71697281451|110.17965825|68.447584289046|0.571|0.286|0.24948|7|4|0.0006020652173913|0.083801594202899|309.39999389648|2020-11-01|-0.15537|2022-07-17|0.241|2025-02-16
2025-03-16 17:44:12|WEEKLY|03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|4.0812369000039|5|0.71859948733425|0.2095|1|2|-0.08475|5.4|-0.08031|24|-0.080310868187693|24|37.57|0.17341|0.42458|0.43596853074792|0.48393852883793|527.15815888026|346.74913715854|627.90697738891|0.476|0.381|0.36943|21|8|0.0091679949558638|0.12092402269861|30.14999961853|2021-02-21|-0.33243|2014-02-09|3.72289|2014-01-26
2025-03-16 17:44:13|WEEKLY|03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|75.290472037993|25|7.4980691201833|0.194|1|2|0.09419|99.9|-0.19989|13|-0.19988738051793|13|48|0.23407|0.33012|0.32874405213134|0.50935204581083|359.36386363587|584.9429874588|2790.5028953873|0.471|0.353|0.27722|17|6|0.0057380357142857|0.092047571428571|191.36651611328|2021-08-08|-0.21235|2011-10-23|0.25235|2011-10-30
2025-03-16 17:44:15|WEEKLY|03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|4.0323755755282|24|0.17087475411572|0.1891|1|1|0.18912|4.59|-0.13864|11|0.12486892924988|21|32.6|-0.00413|0.03611|0.041996160940397|0.054218142626927|160.84339717762|151.40875073627|144.47592340107|0.56|0.36|0.13563|25|10|0.00092979713603819|0.044547899761337|5.6799998283386|2015-05-03|-0.13014|2011-09-25|0.17797|2011-12-04
2025-03-16 17:44:16|WEEKLY|03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|26.181177387885|50|1.1479408707051|0.36|1|2|0.3118|29.45|0.04912|8|0.049118488046247|8|46.82|0.10979|0.17425|0.17268764574332|0.25617833963103|367.16878780567|396.35279163661|325.0551810039|0.588|0.412|0.14225|17|3|0.0020069822485207|0.048765727810651|42.150001525879|2018-01-28|-0.1578|2011-08-14|0.14749|2009-06-07
2025-03-16 17:44:17|WEEKLY|03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|6.8302256564485|1|0.67992474303685||-1|0|0|9.07|-0.18562|17|-0.26015474057292|6|31.56|-0.10571|-0.05591|-0.10539709715299|-0.20094538794963|38.363256015098|40.580619499203|29.737703917456|0.778|0.444|0.28422|9|5|-0.0027884507042254|0.081905281690141|32.650001525879|2019-10-13|-0.13118|2020-05-24|0.26909|2024-09-29
2025-03-16 17:44:17|WEEKLY|03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|299.79224373204|41|32.20509077438|0.6921|1|1|0.69211|385.8|-0.01243|42|-0.11616956730375|28|25.58|-0.03658|0.08941|0.1184979445808|0.27273977044558|78.761131638089|467.27734840818|2690.3764552844|0.613|0.419|0.29214|31|11|0.0063796638655462|0.10058360144058|408.79998779297|2025-03-02|-0.26573|2014-12-21|0.32353|2009-07-19
2025-03-16 17:44:18|WEEKLY|03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|5.8995720664197|56|0.28180927304645|0.446|1|2|0.37149|6.83|-0.0391|16|-0.039099095802242|16|40.37|-0.01384|0.04589|0.054679901747155|0.039413956515631|151.21715623994|118.46794794195|135.78528108981|0.526|0.368|0.13976|19|7|0.00094923357664234|0.047140644768857|9.3900003433228|2018-02-04|-0.13807|2023-07-09|0.14258|2011-10-30
2025-03-16 17:44:20|WEEKLY|03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|12.846050410547|46|1.306988579428|0.4724|1|1|0.47237|16.52|0.02604|16|-0.12327455892972|6|29.63|-0.0357|0.01381|0.0064676797251608|-0.019753057993042|89.353717915112|73.894181611464|66.747476597025|0.519|0.333|0.19225|27|12|0.00060549112426035|0.064120781065089|41.450000762939|2009-12-13|-0.14398|2011-10-23|0.24354|2024-10-06
2025-03-16 17:44:21|WEEKLY|03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|13.845479660758|25|1.6759609847575|0.2045|1|2|0.07259|19.8|0.38874|70|-0.13604028144591|22|48.24|0.04818|0.13742|0.18977179797961|0.11708199927448|305.00554754537|153.91504779793|192.60700147254|0.471|0.353|0.23809|17|6|0.0022202251184834|0.075351931279621|53.849998474121|2021-01-10|-0.52664|2010-08-15|0.35337|2024-09-29
2025-03-16 17:44:23|WEEKLY|03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|39.053942426043|25|3.0236858579857|0.3848|1|2|0.30105|49.7|-0.05399|20|-0.053987444978366|20|32.64|0.00264|0.06615|0.072048425911668|0.12890965552594|185.82274045725|273.81231813843|519.33126800222|0.6|0.44|0.22295|25|11|0.0032274761904762|0.070270738095238|72.449996948242|2021-05-30|-0.18697|2011-09-25|0.28538|2011-10-30
2025-03-16 17:44:24|WEEKLY|03379|8573|/equities/china-mobile|HANGSENG|73.577730053385|115|3.0490894735787|0.5681|1|1|0.56808|83.5|-0.09209|70|-0.092093037450036|70|33.76|-0.03558|-0.00982|-0.020862907433548|-0.03674344655383|71.097798237926|71.091490913656|105.36277602524|0.619|0.381|0.12571|21|10|0.00045967193195626|0.041618663426488|118|2015-04-12|-0.12562|2020-03-15|0.13494|2021-01-17
2025-03-16 17:44:25|WEEKLY|03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|-15.324321841822|13|1.1651900228561||0|0|-0.19287|14.72|-0.14916|12|-0.14916239583069|12|28.96|-0.14315|-0.07976|-0.14465799777764|-0.11885311811706|3.0568584865202|19.479794649893|91.428570920848|0.75|0.429|0.22758|28|15|0.0012523086269745|0.074877606318347|33.080001831055|2015-05-10|-0.22934|2022-10-30|0.31624|2024-09-29
2025-03-16 17:44:27|WEEKLY|03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|-4.6850833339511|27|0.17602501639779|0.0322|-1|1|0.03218|4.21|-0.02902|29|-0.029017882564162|29|36.18|-0.02595|0.0124|0.029334612501414|0.012689581203922|128.12797996065|107.7313814497|88.075310739699|0.591|0.364|0.17363|22|12|0.00055221411192214|0.057573309002433|8.2299995422363|2014-09-14|-0.12769|2018-02-11|0.1214|2015-10-11
2025-03-16 17:44:28|WEEKLY|03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|21.310581090608|25|2.0983111293854|-0.052|1|1|-0.05197|26.45|-0.15577|23|-0.15577191272949|23|34.7|-0.08647|-0.0361|-0.056159895492114|-0.0082158972991068|37.152920718703|78.350527075361|166.56171645041|0.565|0.304|0.26596|23|13|0.0020631630170316|0.081820693430657|41.299999237061|2021-04-04|-0.17496|2022-10-30|0.30966|2011-10-30
2025-03-16 17:44:29|WEEKLY|03383|8568|/equities/china-unicom|HANGSENG|7.9204962116448|5|0.87941599977699|0.2294|1|2|0.12015|9.23|0.27344|49|0.27343749369417|49|28.24|-0.04776|-0.00348|-0.0024186617584682|-0.0040040759162123|81.160562239561|84.29877859466|79.432010612212|0.483|0.276|0.18836|29|12|0.00067747266099635|0.064142369380316|17.680000305176|2011-06-05|-0.18434|2020-03-15|0.36092|2020-08-16
2025-03-16 17:44:30|WEEKLY|03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|7.9371203082989|56|0.54409297596907|0.1707|1|1|0.17073|9.6|0.00296|25|0.002960492963922|25|28.48|-0.04824|0.01001|-0.042925548799717|-0.0021876029261845|45.833336004406|89.740493880594|53.932588724397|0.556|0.333|0.17448|27|10|0.00010300970873786|0.060101711165048|24.60000038147|2011-04-17|-0.14811|2012-09-02|0.22689|2011-10-30
2025-03-16 17:44:31|WEEKLY|03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|30.196834977163|24|1.6559494687041||0|0|-0.04079|34.1|0.06092|43|0.060919575307561|43|37.46|0.01842|0.05385|0.018232467266735|0.0069177041029626|106.73442831089|98.483978624626|50.332101068814|0.615|0.385|0.16636|13|7|-0.00076403921568627|0.050011980392157|75.300003051758|2018-02-04|-0.12166|2024-03-24|0.12732|2016-03-06
2025-03-16 17:44:33|WEEKLY|03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|39.296876821886|44|2.9677073445682|0.0947|1|1|0.09467|46.25|-0.02487|26|-0.024868189322203|26|28.93|-0.02507|0.02819|-0.014397705394338|-0.051773266971683|70.873233808226|54.928382968648|50.941733157412|0.593|0.37|0.12209|27|13|-9.871359223301E-5|0.045276480582524|130.39999389648|2011-01-23|-0.42527|2011-01-30|0.27413|2025-03-09
2025-03-16 17:44:34|WEEKLY|03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|49.966552622952|66|2.3401138766088|0.2975|1|2|0.22428|52.95|-0.04686|22|-0.046861053314972|22|41.11|0.02061|0.05571|0.073867127398025|0.073867127398025|151.00650065816|151.00650065816|189.78495156599|0.421|0.421|0.1105|19|5|0.0011291843971631|0.039572234042553|81.099998474121|2016-03-06|-0.21144|2020-03-22|0.12071|2020-04-12
2025-03-16 17:44:35|WEEKLY|03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|63.138721180404|91|1.8993735100767|0.0284|1|1|0.02843|63.3|-0.0539|60|-0.053896123712713|60|38.63|-0.02068|0.00019|-0.014939660105808|-0.0024365941628194|79.368940434301|95.923066262464|121.38062777553|0.684|0.474|0.08639|19|11|0.00042351941747573|0.028411019417476|97.400001525879|2019-02-24|-0.10501|2022-06-26|0.07417|2023-06-25
2025-03-16 17:44:35|WEEKLY|03389|8570|/equities/cnooc|HANGSENG|-20.589338160159|27|0.96280150908276||0|0|0.02165|18.08|-0.19335|8|-0.19335348346231|8|33.21|-0.04432|0.03435|-0.016347101377314|-0.040169073402228|73.600403774177|62.67971672856|161.71734731828|0.375|0.333|0.17882|24|4|0.0016099270959903|0.06416687727825|23.89999961853|2024-07-07|-0.2533|2020-03-15|0.1947|2011-10-30
2025-03-16 17:44:36|WEEKLY|03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|0.36785009962031|3|0.049894970769558|0.04|1|1|0.04|0.52|0.68153|93|-0.3984673886761|26|43.79|0.09973|0.18115|0.2793778232738|0.36310546581194|256.63787812573|166.8392990066|33.121016786869|0.526|0.316|0.29148|19|8|0.0011747601918465|0.093119148681055|18.226448059082|2018-01-14|-0.31469|2023-08-13|0.76378|2022-11-13
2025-03-16 17:44:38|WEEKLY|03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|-6.5336770919938|9|0.54108855907509|-0.2099|-1|1|-0.2099|6.11|2.58887|114|2.5888685693684|114|57.17|0.41195|0.51749|2.5888685693684|2.5888685693684|358.887|358.887|53.409094035209|0.167|0.167|0.43104|6|1|0.0021461253561254|0.1237952991453|78.551788330078|2021-07-04|-0.30168|2022-07-17|0.37292|2022-11-13
2025-03-16 17:44:39|WEEKLY|03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|-5.6406105705333|16|0.38551420997367|0.0473|-1|1|0.04734|4.83|-0.14742|8|-0.14741790412948|8|39.68|0.08288|0.18993|0.1595191908349|0.15899804625489|402.41245783565|226.199991442|1073.3333448127|0.45|0.325|0.31695|40|15|0.0038887640449438|0.099908164794007|13.932286262512|2018-06-03|-0.40476|1998-01-11|0.91304|1998-02-08
2025-03-16 17:44:40|WEEKLY|03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|-36.59286429011|6|2.4215969545794||0|0|-0.08769|32.25|-0.1632|19|-0.16320218618091|19|45.5|0.22218|0.37098|0.53224818413907|0.65030680435661|723.03267311703|685.09886125169|1343.7499466042|0.5|0.389|0.26731|18|4|0.0047184708737864|0.083642063106796|81.23999786377|2014-01-26|-0.23814|2021-09-19|0.23482|2009-09-13
2025-03-16 17:44:41|WEEKLY|03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|13.180245637237|26|1.7135338618145|0.9139|1|2|0.77332|17.68|-0.15487|11|-0.15486791673215|11|25.77|0.03121|0.12694|0.16300311893795|0.29518990381578|64.598882320567|114.26364208343|1178.6666870117|0.548|0.355|0.27734|31|11|0.0051921116504854|0.097341322815534|36.418144226074|2021-01-31|-0.22884|2014-12-21|0.31281|2020-11-08
2025-03-16 17:44:42|WEEKLY|03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|13.400151387813|25|1.6106261143588|0.084|1|2|-0.00798|17.4|-0.16159|14|-0.14540205615191|49|34.78|0.02446|0.09415|-0.058467052249918|0.13899196632124|66.264794061301|121.6429094|97.752811035534|0.444|0.222|0.30332|9|3|0.0028325519287834|0.10640029673591|85.800003051758|2021-02-21|-0.32588|2021-08-01|0.40687|2022-12-04
2025-03-16 17:44:44|WEEKLY|03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|-7.3578541072408|11|0.41516331761784|-0.1235|-1|1|-0.12354|6.73|0.26304|63|-0.023709450204374|62|37|-0.02997|0.01758|0.047472463400755|-0.018692458323077|156.11720400233|86.357669262084|25.687022225561|0.5|0.318|0.18005|22|9|-0.0008621359223301|0.060318325242718|40.5|2010-11-07|-0.16098|2022-10-30|0.18596|2024-09-29
2025-03-16 17:44:45|WEEKLY|03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|94.340939545619|4|4.566947024587|0.0242|1|2|0.00187|107|-0.12016|14|-0.12015503875969|14|43.21|0.02729|0.06372|0.047174691873273|0.052282971092595|156.55465195575|136.55836785416|96.396396396396|0.579|0.368|0.13102|19|10|0.00032793689320388|0.037947900485437|216.80000305176|2018-08-12|-0.10663|2022-02-27|0.14334|2020-06-07
2025-03-16 17:44:46|WEEKLY|03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|-24.887111805401|4|1.3602701664775||0|0|-0.10949|22.8|-0.20039|21|-0.20038915848226|21|34.21|-0.02204|0.01114|0.0094309696035237|-0.014597503411111|98.596155021541|76.50381256934|58.945188875838|0.75|0.458|0.17214|24|14|1.8834951456311E-5|0.053172888349515|50.080001831055|2009-12-06|-0.13793|2021-09-26|0.14571|2012-02-19
2025-03-16 17:44:48|WEEKLY|03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-24.723069685377|10|1.2060462949058||0|0|-0.13054|22.95|-0.16279|10|-0.17162871276612|11|34.88|-0.01256|0.01926|0.011325734167872|0.075825318192506|73.566073961735|133.95145550005|96.631582159745|0.625|0.375|0.17334|24|12|0.00056598108747045|0.058581749408983|103.83999633789|2015-04-12|-0.11271|2018-12-16|0.15402|2024-09-29
2025-03-16 17:44:49|WEEKLY|03400|8543|/equities/hk---china-gas|HANGSENG|5.709840156097|52|0.20171988756829|0.0209|1|1|0.0209|6.35|0.10375|52|0.0046511581486917|29|31.85|0.0075|0.08212|0.11609261526284|0.17941498536595|4363.3041339428|11156.765304035|21166.666821886|0.611|0.458|0.1367|72|23|0.0031551365187713|0.046829872013652|16.359516143799|2019-05-26|-0.375|1987-11-01|0.33333|1980-06-15
2025-03-16 17:44:51|WEEKLY|03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|285.20643109301|25|23.166261590726|0.3275|1|2|0.14776|354.2|-0.3476|9|-0.14806543750152|12|29.63|0.01886|0.06647|0.11264607438103|0.13967529787681|291.03787150926|284.15724196517|296.40168385526|0.556|0.407|0.17164|27|10|0.0022320266990291|0.055308919902913|587|2021-02-28|-0.16543|2021-02-28|0.27732|2024-09-29
2025-03-16 17:44:52|WEEKLY|03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|81.660947798696|47|3.0792154315092|0.3156|1|1|0.31563|85.45|0.18023|36|0.180226573378|36|32.37|0.05642|0.09773|0.097653910202632|0.15056692512807|1540.7097519319|1916.8305001695|2498.5378667254|0.592|0.394|0.14019|71|31|0.0020044155290102|0.045422043515358|142.13999938965|2007-10-21|-0.23625|2009-03-08|0.20365|2009-05-10
2025-03-16 17:44:53|WEEKLY|03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|4.8509728856558|56|0.25300900314669||0|0|0.36473|5.65|-0.10199|27|-0.10199007158607|27|31.6|-0.01245|0.03549|0.020079617610776|0.014061522687205|109.25542277075|98.982458888922|139.16256588662|0.56|0.44|0.16294|25|9|0.001083775147929|0.050019349112426|7.6399998664856|2018-02-04|-0.16981|2011-09-25|0.26462|2009-03-29
2025-03-16 17:44:55|WEEKLY|03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|13.18430265497|25|1.6007092454707|-0.0171|1|1|-0.01715|18.34|0.66589|74|-0.17442723999413|18|35.7|0.06126|0.15812|0.091899907831531|0.24307834939228|138.37145975513|423.61980386887|146.7200012207|0.826|0.435|0.32819|23|15|0.0027440710059172|0.1023755147929|108.19999694824|2021-09-12|-0.23486|2011-07-10|0.32853|2015-03-22
2025-03-16 17:44:56|WEEKLY|03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|31.41316903081|1|1.7289437835533||0|0|0|36.85|-0.10705|12|-0.10704608671003|12|32.92|-0.00504|0.02734|-0.007138929488022|0.026946209639086|80.166219321293|109.06742135382|220.39473676706|0.48|0.24|0.14318|25|9|0.001364872417983|0.042820583232078|96.986137390137|2019-07-07|-0.15525|2023-02-19|0.14323|2020-06-07
2025-03-16 17:44:58|WEEKLY|03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|-13.503125929817|18|1.2144377596904|0.0439|-1|1|0.04386|10.9|0.00173|7|0.0017297937956464|7|39.1|-0.08387|0.01753|-0.023706330327852|0.084894741659697|35.144109548556|119.06220511482|134.40197385897|0.6|0.4|0.30666|20|8|0.0025308135168961|0.094188397997497|53.599998474121|2021-04-04|-0.31309|2022-10-30|0.56442|2024-09-29
2025-03-16 17:44:59|WEEKLY|03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|140.06652681758|51|18.676992633613|0.8791|1|2|0.79132|173.4|-0.25393|8|0.0017297937956464|7|57.6|0.52479|0.60569|-0.25393256712496|0|74.607|100|240.49930314315|0.2|0|0.29775|5|1|0.0053833136094675|0.11323|460|2021-02-21|-0.21303|2021-08-01|0.29648|2024-10-06
2025-03-16 17:45:00|WEEKLY|03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|-27.369321138228|10|1.0075188605946|-0.0437|-1|1|-0.04365|26.3|-0.06173|24|-0.061731601752474|24|33.96|-0.02468|0.00594|-0.0047423676521699|0.0081269473985081|87.90011588062|103.31828484022|107.12830979383|0.583|0.375|0.10781|24|11|0.00035530339805825|0.036790922330097|55.75|2019-07-21|-0.09107|2024-05-26|0.09556|2020-06-07
2025-03-16 17:45:02|WEEKLY|03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|-6.0412851395619|16|0.59098902947123||0|0|0.17263|5.32|-0.24642|9|-0.24642137939629|9|33.27|0.04336|0.13138|0.11053541036333|0.12202535724448|1374.8408871283|769.77274915875|56.535603166077|0.529|0.386|0.22935|70|23|0.0014704394197952|0.075892691979522|185.10000610352|1997-08-10|-0.47551|1987-11-01|0.34849|1998-02-08
2025-03-16 17:45:03|WEEKLY|03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|-6.683263811079|32|0.29297915476778|0.1124|-1|1|0.11244|5.92|0.13458|24|0.1345754344461|24|33|-0.068|-0.01007|-0.086578645766514|-0.012283384816448|26.450968937135|80.475720130496|63.045791904616|0.5|0.333|0.17629|24|10|0.00029343863912515|0.061340218712029|12.5|2011-04-17|-0.15008|2018-02-11|0.14889|2024-01-28
2025-03-16 17:45:05|WEEKLY|03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|-51.497135814936|10|3.2446194655694|-0.1988|-1|1|-0.19878|49.15|0.03666|36|0.036662472589398|36|44.29|0.17612|0.2495|0.30588640291836|0.40937546707323|1945.685876898|1120.2575370198|958.08967698698|0.583|0.375|0.22131|24|10|0.0034775839552239|0.07139786380597|103.59999847412|2021-01-24|-0.20803|2008-10-26|0.29084|2024-09-29
2025-03-16 17:45:06|WEEKLY|03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|47.44468736416|34|2.1268423081417|0.0881|1|2|0.0468|51.45|-0.00721|28|-0.0072115203861646|28|31.64|-0.02963|0.01117|0.0077885981771684|0.036300504675822|105.68145445112|133.84833775242|123.38129453625|0.52|0.36|0.10425|25|8|0.00058609223300971|0.034126516990291|82.800003051758|2015-02-08|-0.25197|2015-11-15|0.10073|2017-07-23
2025-03-16 17:45:07|WEEKLY|03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|16.508317110079|25|1.3678837861115|0.0248|1|2|-0.07098|17.8|0.05386|44|0.053864149788418|44|36.81|-0.01624|0.04465|0.0095859401718401|0.20629355490192|68.865604175687|168.94691836271|175.12790251879|0.333|0.19|0.25377|21|6|0.0024021580928482|0.082912446675031|68|2014-03-02|-0.43277|2021-09-19|0.28811|2022-11-06
2025-03-16 17:45:08|WEEKLY|03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-72.393553141022|33|5.1057595082933|0.0782|-1|1|0.07819|58.95|-0.1173|55|0.34669195758083|68|57.21|0.43715|0.53889|-0.03191163303308|0.083683997535725|57.864660170656|121.22061564081|2875.6098602018|0.571|0.214|0.26585|14|7|0.0054023769507803|0.082931608643457|207.60000610352|2021-05-30|-0.18319|2020-03-15|0.33904|2009-08-23
2025-03-16 17:45:09|WEEKLY|03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|-80.774888377724|13|3.6932825855397||0|0|-0.04959|76.2|-0.06684|14|-0.066838102489242|14|36.91|-0.01308|0.0233|-0.0025203951566754|-0.025812172935343|85.025420180398|73.414464546026|78.963727407505|0.682|0.455|0.15954|22|12|0.00025121359223301|0.047027269417476|147|2010-11-07|-0.11019|2019-11-17|0.12079|2020-06-07
2025-03-16 17:45:11|WEEKLY|03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|-3.5356058534607|10|0.25468822888527||0|0|-0.23427|3.53|-0.15694|15|-0.15693681372585|15|48.73|0.31067|0.46162|0.34182720088132|0.62584899988363|1466.4535606258|3644.7803632077|11766.666834304|0.692|0.423|0.24139|26|11|0.0060634169278997|0.086663463949843|11.239999771118|2020-07-26|-0.33333|2000-10-08|0.5|2000-11-12
2025-03-16 17:45:13|WEEKLY|03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|63.649787057052|24|9.392308539823||0|0|0.42222|86.4|-0.36451|11|-0.36450512986948|11|29.59|0.02987|0.15153|0.025485842369864|0.13571053246235|39.640812697134|149.45071144272|8727.2727973314|0.63|0.37|0.32841|27|14|0.0079081630170316|0.10700178832117|259.39999389648|2021-08-08|-0.29945|2018-08-19|0.28676|2010-01-17
2025-03-16 17:45:14|WEEKLY|03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|94.430289525393|66|7.7006434181436|0.1037|1|1|0.10372|97.9|-0.2345|23|-0.23097353328393|3|44.59|0.09908|0.16777|0.26089240818754|0.96375618188361|221.49140176671|761.17881615252|1754.4803380724|0.647|0.235|0.27001|17|10|0.0047172782503038|0.078295309842041|180|2021-08-22|-0.22371|2023-02-26|0.23737|2009-07-26
2025-03-16 17:45:15|WEEKLY|03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|416.31637945761|5|34.484518214041|0.1581|1|2|0.09836|521.5|0.11201|37|0.112012223319|37|37.17|0.29268|0.35005|0.48801865483624|0.89865928318647|1487.6022386799|5524.4219989892|66858.976811347|0.621|0.379|0.22877|29|14|0.0073971811460259|0.075873659889094|714.89898681641|2021-02-21|-0.20247|2008-11-23|0.25439|2005-08-14
2025-03-16 17:45:16|WEEKLY|03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|5.4438746316836|72|0.39809631163526||0|0|0.39362|6.55|-0.15239|18|-0.15238557289285|18|43.82|0.01131|0.07346|0.037693914760723|0.032796143376851|102.31986872693|96.330065268531|98.348353465503|0.545|0.455|0.22346|11|2|0.00084462929475588|0.067786654611212|9.9499998092651|2019-04-28|-0.18094|2014-11-02|0.15032|2020-03-29
2025-03-16 17:45:18|WEEKLY|03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|-23.720753082661|17|1.6348892825531||0|0|0.04757|19.62|-0.15543|8|-0.1554341237164|8|41.06|2.09715|2.46958|2.9962496267811|5.5234482645531|17401.378792386|14071.580405034|6765.5177254456|0.813|0.438|0.21884|16|7|0.042354071322437|0.076144442793462|65.150001525879|2018-05-20|-0.14286|2012-04-29|26.65363|2017-11-26
2025-03-16 17:45:18|WEEKLY|03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|17.666156535881|25|2.6066240781292|0.6677|1|1|0.66771|26.65|0.66708|80|-0.27327785341075|10|54.29|0.56107|0.67924|0.96001381275838|1.4001136897775|677.45527587203|296.03011872|287.07388565615|0.571|0.286|0.406|7|5|0.0059653465346535|0.12213876237624|148|2021-07-04|-0.32529|2023-12-10|0.3423|2024-10-06
2025-03-16 17:45:19|WEEKLY|03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|42.036922059207|49|4.3860308380205||0|0|2.26364|53.85|-0.08271|15|-0.082706794413132|15|33.33|0.04801|0.11019|0.076037738119445|0.21182744446798|105.83186625343|158.27219144485|251.04893500592|0.444|0.333|0.26694|9|3|0.0043579022988506|0.092426781609195|58.700000762939|2025-03-02|-0.17455|2021-02-28|0.23899|2020-08-30
2025-03-16 17:45:20|WEEKLY|03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|-9.1239967028363|11|0.63326995608597||0|0|-0.07034|7.76|-0.17048|14|-0.17048052747575|14|40.6|0.13105|0.21177|0.337762586219|0.34062792714139|438.14083432619|331.78160516004|290.6367043874|0.35|0.3|0.2471|20|6|0.00286|0.08344197080292|34.200000762939|2021-07-18|-0.17403|2024-10-13|0.25549|2011-10-30
2025-03-16 17:45:21|WEEKLY|03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|2.8631634463693|24|0.39333529223972||0|0|-0.24424|3.28|0.02032|17|-0.16415977092861|13|33.18|-0.10601|0.0568|0.1119550244352|0.13949987507735|151.73641268843|159.33289364404|232.62411695294|0.588|0.412|0.31708|17|6|0.0038436797274276|0.10283817717206|24.799999237061|2021-01-10|-0.21104|2021-03-07|0.31661|2024-10-27
2025-03-16 17:45:24|WEEKLY|03426|1081715|/equities/2crsi|CACALL|3.7439069174141|68|0.48331060969376|2.4512|1|2|1.14281|4.29|0.02242|33|-0.27272735854924|15|31.44|-0.05468|0.05727|-0.19963716961351|-0.31066643113549|48.435757550683|47.37364053|45.157894335295|0.333|0.222|0.38868|9|3|0.0028987428571429|0.12135137142857|11.199999809265|2018-08-12|-0.41339|2019-09-29|0.66412|2023-12-03
2025-03-16 17:45:25|WEEKLY|03427|1167759|/equities/2mx-organic|CACALL|0.61818064302643|52|0.10535830110818||0|0|-0.2912|0.886|0.10644|26|-0.15126055302689|1|34.2|0.13285|0.18712|-0.02241244596674|-0.15126055302689|93.90798856|84.874|8.4800917062646|0.4|0.2|0.34424|5|2|-0.0062521171171171|0.080210765765766|12.590000152588|2022-08-07|-0.52766|2024-03-03|1.08333|2024-03-24
2025-03-16 17:45:25|WEEKLY|03428|17634|/equities/ast-groupe|CACALL|-0.50442590499696|44|0.007475303890892||0|0|0.19667|0.482|0.88197|57|0.88196716749421|57|35.21|0.19989|0.32522|0.31619184164778|0.60274887597478|562.17374998046|5347.4242158673|64.26666577657|0.618|0.412|0.2698|34|13|0.0029281129032258|0.082554193548387|14.789999961853|2006-04-30|-0.42857|2001-07-01|0.90385|2023-11-19
2025-03-16 17:45:26|WEEKLY|03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|1.0480694741453|10|0.21443326341497|0.2092|1|2|-0.19811|1.36|-0.27049|27|-0.27049286268702|27|40.37|-0.07073|0.1767|-0.14190178633907|0.026281170181857|3.0229137483025|73.256949519153|10.75098857958|0.684|0.368|0.30615|19|7|0.0014874097938144|0.11258007731959|23|2012-11-04|-0.38697|2022-12-18|1.05574|2012-02-05
2025-03-16 17:45:27|WEEKLY|03430|17675|/equities/abc-arbitrage|CACALL|4.7953225197982|25|0.18989249657953||0|0|0.15801|5.35|-0.02432|51|0.1566909184956|46|27.16|-0.02018|0.08309|0.073958779912858|0.14260299635108|153.50054324061|294.4217878616|356.66666030884|0.49|0.327|0.13656|49|13|0.002221741697417|0.042166959409594|14.85000038147|2000-02-27|-0.27964|2001-09-23|0.57667|1999-02-14
2025-03-16 17:45:29|WEEKLY|03431|991239|/equities/abeo-sas|CACALL|-10.6023790239|5|0.45079300796672|0.0149|-1|1|0.01489|9.26|-0.28372|28|-0.28372092679404|28|31.07|0.00775|0.08796|0.22373984978251|0.20369495700633|202.70356310287|151.33043445076|49.370280433649|0.429|0.286|0.19154|14|6|-2.3940774487471E-5|0.065454350797267|48.703464508057|2018-01-07|-0.25424|2020-03-15|0.30482|2020-12-20
2025-03-16 17:45:30|WEEKLY|03432|949746|/equities/cerenis-therapeutics-holding|CACALL|1.0379658868632|40|0.098539204667544||0|0|-0.09956|1.23|3.35696|119|3.3569551539204|119|96|0.68432|0.96692|3.3569551539204|3.3569551539204|435.696|435.696|9.8007968157765|0.2|0.2|0.43622|5|1|0.0019269749518304|0.13104880539499|14.439999580383|2015-06-07|-0.73132|2017-03-05|0.93669|2020-04-05
2025-03-16 17:45:31|WEEKLY|03433|955665|/equities/abivax-sa|CACALL|-8.0389925204453|34|0.98211704149938|0.5134|-1|1|0.51337|5.46|-0.04147|24|0.61869640016716|26|33.86|0.06867|0.25694|0.22612568058844|0.27866976328515|384.87913838303|340.72485523479|26.000000181652|0.571|0.429|0.34355|14|5|0.0014930177514793|0.11634191321499|39|2020-12-27|-0.45287|2016-06-26|0.81612|2016-09-18
2025-03-16 17:45:32|WEEKLY|03434|15274|/equities/thenergo|CACALL|-4.7872049769484|78|0.14906827478685||0|0|0.21971|4.3|-0.17585|11|-0.19999996714867|36|29.92|-0.04827|0.09922|0.047937421549461|0.010651051594797|63.463062544415|49.730167775786|0.19325843553865|0.615|0.346|0.25919|26|11|-0.0016204795321637|0.08631885380117|2250|2008-09-07|-0.48571|2014-09-28|3.09091|2010-10-03
2025-03-16 17:45:32|WEEKLY|03435|17630|/equities/acanthe-developpement|CACALL|-0.36068598768999|28|0.026408279253647|0.0691|-1|1|0.06906|0.337|0.17699|52|0.17699280262533|52|23.29|0.00062|0.29127|0.32207335667597|0.43574243939739|1218.508669306|1140.8976213429|910.81083258016|0.516|0.371|0.15417|62|18|0.0057957104010877|0.056780910944935|1.5090999603271|2004-05-02|-0.63366|1998-02-01|1.5|2011-12-04
2025-03-16 17:45:35|WEEKLY|03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|44.438316038816|26|2.4157363712925|0.1343|1|1|0.1343|44.68|0.08105|27|0.081047605235624|27|32.83|-0.00042|0.05223|0.07118298299857|0.1085930491373|446.848449237|629.28200298796|890.03985009836|0.524|0.365|0.16625|63|27|0.0020279311992355|0.059242350692785|51.650001525879|2015-04-26|-0.31115|2001-09-16|0.28951|2020-04-12
2025-03-16 17:45:36|WEEKLY|03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL|-10.003975150155|74|0.098763724070801|||0|-0.00505|9.95|||0.081047605235624|27|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
2025-03-16 17:45:36|WEEKLY|03438|17676|/equities/acteos|CACALL|-1.2007657080908|19|0.095979755524137|0.1667|-1|1|0.16667|1.025|-0.11765|23|-0.22285713468279|26|42.33|0.03801|0.21854|0.41723007594223|0.52412989380485|1953.7618574744|895.72117109989|5.2564101341443|0.5|0.333|0.33261|30|12|0.001566801242236|0.10337910714286|32.549999237061|2000-09-17|-0.40238|2000-11-26|1.10826|2006-03-19
2025-03-16 17:45:37|WEEKLY|03439|17677|/equities/actia-group|CACALL|2.3068514914733|1|0.33044456686312||0|0|0|3.12|-0.18258|19|-0.18258033708972|19|33.22|0.0353|0.13425|0.13656175228147|0.1627898506437|863.69177959263|489.42298279345|2.2932743958647|0.476|0.317|0.23442|63|17|0.00048577639751553|0.081554710941233|363.3039855957|1987-04-05|-0.22848|2018-10-28|0.6874|1999-12-19
2025-03-16 17:45:38|WEEKLY|03440|40297|/equities/adocia-sas|CACALL|-7.2923826694968|6|0.90412758193026|0.2125|-1|1|0.2125|4.41|-0.31621|15|-0.31620967857281|15|37.33|0.41883|0.60592|0.93302729861875|1.1438853102487|931.63568777648|734.26059857162|29.244030966336|0.5|0.389|0.33888|18|6|0.0020931314623338|0.11776868537666|94.23999786377|2015-07-26|-0.37415|2017-01-29|0.70612|2014-02-16
2025-03-16 17:45:40|WEEKLY|03441|7106|/equities/hi-media|CACALL|1.1596075640313|61|0.12306018793071|0.0479|1|1|0.04795|1.53|0.1057|68|0.10569993054852|68|64.63|1.05434|1.21542|0.14363153020331|0.061887008605835|339.76076595982|117.45549716732|2.2373326366823|0.737|0.421|0.34484|19|10|0.00014826863354037|0.10955125776398|81.014999389648|2000-09-03|-0.27637|2008-10-12|0.73913|2021-01-24
2025-03-16 17:45:43|WEEKLY|03442|1055913|/equities/advicenne|CACALL|1.2652446038944|23|0.22604221233399|0.0057|1|1|0.0057|1.764|-0.42139|12|-0.46230940019498|8|21|-0.16717|-0.05441|-0.21545295844334|-0.2137396247941|8.555786849741|15.111849844178|12.564103012585|0.529|0.412|0.39008|17|6|-0.0017871767810026|0.11364493403694|15.95566368103|2021-02-21|-0.3951|2024-07-21|0.54013|2024-10-06
2025-03-16 17:45:44|WEEKLY|03443|17681|/equities/advini|CACALL|-13.711252912062|13|0.45837590222887||0|0|0.04545|12.6|-0.12959|7|-0.12958923001194|7|37.6|-0.00245|0.05258|0.064760393929137|0.10090749711138|196.27500552972|235.69719750053|103.31256378323|0.595|0.405|0.13259|42|16|0.00076252671275927|0.042766939032055|39|2016-07-31|-0.24211|2003-02-09|0.26643|2009-09-27
2025-03-16 17:45:46|WEEKLY|03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|-118.7458999356|40|6.5319674081385|0.1356|-1|1|0.13564|97.5|-0.06698|20|-0.066982543864074|20|42.68|0.01171|0.06466|0.021106844974343|0.081165327097455|91.711387312183|133.45134865989|214.28571428571|0.591|0.318|0.15544|22|12|0.0016237934560327|0.055708803680982|202.60000610352|2018-07-15|-0.28185|2020-03-15|0.24406|2020-11-15
2025-03-16 17:45:47|WEEKLY|03445|1082118|/equities/affluent-medical|CACALL|-1.8241090094149|15|0.14970300313831|-0.0074|-1|1|-0.00735|1.37|-0.31658|34|-0.31658291065953|34|30.17|-0.33583|-0.1031|-0.31134917087594|-0.23820912975009|20.457300097315|43.597596269027|18.882292288415|0.667|0.5|0.31547|6|4|-0.0055570256410256|0.089790820512821|7.2098431587219|2021-06-27|-0.19432|2023-12-31|0.76154|2023-12-24
2025-03-16 17:45:50|WEEKLY|03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|7.617991501955|2|1.035169424326|0.0724|1|2|-0.14446|9.89|0.17133|81|-0.15306894364701|26|22.86|-0.01979|0.11412|0.032069108539749|0.1127854463554|8.6204879811925|943.94636630123|14.649681573651|0.598|0.379|0.21158|87|24|0.0033168793969849|0.07336532160804|628.48999023438|1990-01-28|-0.68182|1992-01-12|2.92865|1992-02-02
2025-03-16 17:45:51|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
2025-03-16 17:45:52|WEEKLY|03448|17824|/equities/mgi-coutier|CACALL|-8.5988353569974|53|0.49627840782766|0.4756|-1|1|0.47556|7.08|0.37743|111|0.67973859101665|55|35.14|0.14876|0.23091|0.27614797157489|0.50020209398289|1949.5102576953|3867.9125535159|100.14143920512|0.682|0.386|0.1867|44|23|0.0016228911138924|0.064144730913642|39.389999389648|2017-05-28|-0.32927|2008-12-28|0.6|2009-01-04
2025-03-16 17:45:53|WEEKLY|03449|17895|/equities/verneuil-participations|CACALL|3.8884324283288|10|0.86968016802802|-0.2086|1|2|-0.36107|4.76|0.32883|72|-0.055319116470661|11|13.66|0.14211|0.35159|0.37551494405862|0.63232681272839|0.94866207752484|315.12519082327|22.172536507983|0.566|0.398|0.20172|83|12|0.0096977427821522|0.060071609798775|108|2000-07-02|-0.60845|2017-11-05|1.31548|2017-10-22
2025-03-16 17:45:54|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
2025-03-16 17:45:56|WEEKLY|03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|6.6243212455433|19|0.53520366448399|0.1195|1|1|0.11948|8.105|-0.2441|5|-0.24409633885569|5|25.73|-0.08138|-0.02747|-0.030882060729513|-0.066111340993126|67.426313167752|68.553613567211|56.678317721196|0.6|0.333|0.22156|15|8|-2.8267326732673E-5|0.069027797029703|16.389999389648|2017-07-16|-0.29945|2020-03-15|0.2027|2020-05-03
2025-03-16 17:45:57|WEEKLY|03452|17678|/equities/adc-siic|CACALL|-0.07551041622793|27|0.0073618021770854||0|0|0|0.061|-0.37401|39|-0.11392408764108|8|14.23|-0.08225|0.13894|0.1251384756394|0.24189652733758|284.25348293158|1581.7136622511|26.327147111308|0.481|0.309|0.17255|81|9|0.0082943002544529|0.052761670907549|0.73049998283386|2004-02-29|-0.76106|2005-01-09|1.13694|2000-11-05
2025-03-16 17:45:59|WEEKLY|03453|17684|/equities/alpha-mos|CACALL|-0.57174487633205|17|0.02391495877735|-0.2821|-1|1|-0.28205|0.5|-0.49351|15|-0.49350649953833|15|36.86|-0.15014|0.27137|0.26249443065027|0.37661874548617|298.29535699553|258.36782886919|5.7991187084537|0.556|0.361|0.37012|36|13|0.0088203871928518|0.11826629932986|16.122999191284|1998-05-10|-0.44379|2014-09-28|9.98745|2019-07-21
2025-03-16 17:46:02|WEEKLY|03454|17685|/equities/altamir-amboise|CACALL|-25.599733722751|31|1.0840829179831||0|0|0.02479|23.6|-0.03488|34|-0.10944877248222|9|32.36|0.07526|0.13659|0.10312198520502|0.2148350458328|458.61656470469|1328.6264656799|277.45122957956|0.619|0.405|0.15949|42|17|0.0019955291576674|0.052892440604752|28.60000038147|2023-04-23|-0.48182|2009-03-15|0.76201|2000-02-06
2025-03-16 17:46:03|WEEKLY|03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|90.010412636497|27|5.3060718542221||0|0|-0.04189|105.2|0.01594|6|0.01594482137659|6|19.62|-0.00218|0.10436|0.090474234333793|0.12483801949952|601.99406100434|750.0497174569|172.82733496671|0.538|0.396|0.10275|91|19|0.0017383931529542|0.033033782440641|236.33999633789|2007-10-28|-0.32881|2002-07-28|0.45846|2003-03-30
2025-03-16 17:46:05|WEEKLY|03456|17686|/equities/altareit|CACALL|484.09566987113|27|1.3014433762898|0.0751|1|2|0.06522|490|0|15|-0.017094017094017|8|16.3|0.10618|0.27297|0.093048550219108|0.14056836518027|1717.8887104102|2606.0777450511|6666.6667531677|0.494|0.349|0.12655|83|18|0.0091773023930384|0.029572030456853|720|2021-09-12|-0.81142|2008-06-15|1.18736|2008-06-22
2025-03-16 17:46:06|WEEKLY|03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|74.757030636908|4|8.863291093653||0|0|-0.01081|96.1|-0.14393|19|-0.14392801969047|19|43.81|0.15357|0.20895|0.23264675615531|0.35176704572536|1409.2146872405|1351.6081817512|807.56303827504|0.677|0.419|0.205|31|19|0.0031584055841293|0.074697913299045|163.30000305176|2022-01-09|-0.29111|2002-07-28|0.56667|2002-10-20
2025-03-16 17:46:07|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
2025-03-16 17:46:09|WEEKLY|03459|955666|/equities/amplitude-surgical-sas|CACALL|3.5049266617235|38|0.43335780167792|0.8309|1|2|0.78571|6|-0.12|11|-0.14285714285714|13|36.15|0.05392|0.10362|-0.058221247513981|-0.037628341674661|73.214068685548|83.197805324486|120|0.308|0.231|0.19865|13|4|0.0020599802761341|0.065713096646943|6.1500000953674|2025-03-16|-0.16667|2020-03-15|0.76471|2025-03-16
2025-03-16 17:46:09|WEEKLY|03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|61.999001445187|1|3.0419995182709||0|0|0|72.15|0.0595|27|0.059501982361706|27|32.47|-0.0114|0.03504|0.065960170095824|0.13307861310223|144.3580991398|171.92544071176|159.41229386116|0.6|0.333|0.16724|15|5|0.0016990349075975|0.052773572895277|82.199996948242|2021-08-15|-0.18584|2020-03-15|0.13141|2022-11-13
2025-03-16 17:46:12|WEEKLY|03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|26.198081356005|24|1.8406399548995|0.1391|1|1|0.13911|32.1|-0.13866|14|-0.13865548938194|14|34|-0.02378|0.06487|-0.049421348095678|0.068073606238371|37.198299715739|107.07936600898|105.24589663646|0.381|0.286|0.2629|21|4|0.0016816553595658|0.080408521031208|56.099998474121|2022-01-23|-0.25602|2020-03-15|0.24634|2015-02-15
2025-03-16 17:46:13|WEEKLY|03462|1174451|/equities/aramis|CACALL|6.582425229656|70|0.64399954337321|0.6532|1|1|0.65322|7.58|-0.14197|13|0.025542760052861|19|42|0.23704|0.26385|-0.058212454421403|0.025542760052861|87.99440862|102.554|33.392069026188|0.667|0.333|0.37496|3|3|-0.0035510769230769|0.093846769230769|23.049999237061|2021-06-27|-0.18398|2022-03-06|0.28744|2023-04-02
2025-03-16 17:46:14|WEEKLY|03463|17633|/equities/argan-sa|CACALL|-68.310782523107|47|2.7114585649291|0.132|-1|1|0.13205|63.1|-0.02547|22|-0.025469189875896|22|43.75|0.0618|0.12313|0.053036994537548|0.12351108475611|136.93296122866|202.43911536856|435.53284676722|0.65|0.4|0.15896|20|12|0.0022067318132465|0.046867567861021|121.80000305176|2022-04-17|-0.2963|2020-03-15|0.22364|2009-01-11
2025-03-16 17:46:15|WEEKLY|03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|-84.722037099987|40|5.5220912907796||0|0|0.01254|82.65|0.33564|92|0.33563795089944|92|39.29|0.08862|0.16105|0.2457221964744|0.38782544037653|323.68850985113|337.02214889238|274.40238785857|0.417|0.25|0.21926|24|7|0.002162067209776|0.06862800407332|134.94999694824|2022-01-23|-0.26864|2014-08-03|0.24891|2009-04-05
2025-03-16 17:46:16|WEEKLY|03465|17662|/equities/medea|CACALL|9.357065500006|11|0.44309243230031|0.0098|1|1|0.0098|10.3|0.05647|35|0.056469335203243|35|15.62|-0.18368|0.11693|-0.10141572749545|-0.038719500295713|-8.0266666500602|16.220159478044|1.9298119377631|0.476|0.333|0.1956|63|10|0.0042991247484909|0.049366549295775|603.29772949219|1998-05-31|-0.76331|2012-02-05|1.15525|2008-06-29
2025-03-16 17:46:18|WEEKLY|03466|32437|/equities/artprice.com-sa|CACALL|-4.4452868209045|76|0.26509561491544|0.3571|-1|1|0.35714|3.6|0.161|47|-0.21445785167515|34|40.83|0.10431|0.42508|0.37770552799565|0.82208147180391|60.906026526888|651.67128480757|7.1287126824408|0.633|0.4|0.35107|30|14|0.0020834384615385|0.11621912307692|67|2012-01-22|-0.40559|2001-09-16|1.33766|2021-11-14
2025-03-16 17:46:19|WEEKLY|03467|17792|/equities/ind-financ-artois|CACALL|11811.866952024|41|339.31633065821||0|0|1.38835|12300|-0.028|15|-0.028|15|17.6|0.00043|0.05907|0.055896685258768|0.10524311899081|812.87234903519|1958.6462357036|10343.957296437|0.523|0.339|0.09949|109|23|0.0034492492339122|0.031977344228805|13000|2025-02-23|-0.18419|1987-10-25|0.70909|2024-09-15
2025-03-16 17:46:20|WEEKLY|03468|978752|/equities/asit-biotech-sa|CACALL|4.9703485453397|78|0.83237463428185||0|0|-0.32045|5.98|0.88938|81|-0.14470215476856|45|41.11|-0.05133|0.19553|-0.035447114827038|-0.34372299686662|25.855398617597|13.68459421482|0.25740358749823|0.444|0.333|0.41969|9|2|-0.005225548098434|0.1484003803132|2956.4479980469|2017-03-05|-0.88015|2019-12-01|0.85185|2023-09-24
2025-03-16 17:46:20|WEEKLY|03469|7111|/equities/assytem|CACALL|-46.352905277768|34|3.6383514404295||0|0|0.18999|39.65|0.09675|32|0.096752537926927|32|40.38|0.05954|0.15569|0.17217215062112|0.16102871144408|1445.1951573019|627.14055525093|264.33334350586|0.625|0.438|0.1896|32|10|0.0023695094339623|0.070573064150943|90|2000-02-20|-0.2691|2020-03-15|0.59667|1999-10-31
2025-03-16 17:46:22|WEEKLY|03470|13160|/equities/atari|CACALL|0.10533673594583|17|0.013860374784269|0.0653|1|1|0.06531|0.1305|-0.13953|18|-0.17962356260838|23|44.63|0.20737|0.30481|0.21834052897012|0.27859101470594|832.01586666915|529.18937422002|0.58158451831259|0.743|0.486|0.37349|35|18|0.00074005069708492|0.11503485424588|828.37017822266|2000-02-20|-0.45706|2002-09-22|0.81251|2009-03-29
2025-03-16 17:46:24|WEEKLY|03471|943371|/equities/ateme|CACALL|-5.5694080745816|7|0.48313606300751|0.0289|-1|1|0.02892|4.03|0.03415|13|0.034153376101706|13|30.61|0.03704|0.15992|0.32623981134735|0.37350199831277|244.77780793791|234.76057423529|85.744688794752|0.389|0.333|0.25163|18|4|0.0016200718132855|0.079989461400359|19.89999961853|2017-06-04|-0.28167|2024-02-11|0.24921|2015-10-11
2025-03-16 17:46:25|WEEKLY|03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|-0.20140214404133|15|0.065784047978761||0|0|-0.53846|0.004|-0.72296|3|-0.72296455736845|3|32.27|-0.03261|0.69506|0.11792089601296|0.10673724466636|668.02726228319|264.54045604965|1.9540792985667|0.583|0.417|0.27158|60|22|0.024390456410256|0.083491805128205|1.7300000190735|2024-12-01|-0.9971|2024-12-08|41.44|2024-11-17
2025-03-16 17:46:27|WEEKLY|03473|17690|/equities/aubay|CACALL|39.274973415561|26|2.0047233849886|0.0523|1|1|0.05226|44.3|-0.03868|28|-0.038681845348562|28|65.14|0.47664|0.59089|0.85858332394137|1.2828773038221|20075.35846668|31404.984584996|2583.0902842485|0.619|0.429|0.25245|21|12|0.0045063747307968|0.077843302225413|69.974998474121|2000-03-12|-0.32653|2002-09-22|1.58426|1998-07-05
2025-03-16 17:46:28|WEEKLY|03474|17691|/equities/augros-cosm-pack|CACALL|6.1442306166209|21|0.37323945919723|0.0509|1|2|0.01471|6.9|-0.25658|3|-0.25657892549137|3|19.1|0.02155|0.18076|0.15399272084531|0.18561112248541|128.41928692094|444.44790109644|24.075366825204|0.46|0.349|0.23106|63|15|0.0056282256745707|0.063999901880621|47.88399887085|1998-06-14|-0.73154|2008-12-21|0.78182|2022-08-14
2025-03-16 17:46:29|WEEKLY|03475|17692|/equities/aurea|CACALL|-6.4877989507547|16|0.33259964707264||0|0|-0.04215|5.44|-0.13|27|-0.13000003496806|27|23.54|0.01774|0.11646|0.067472043192325|0.11408738147108|204.03478731524|596.26783234852|204.35763253391|0.452|0.345|0.1829|84|22|0.0037259939759036|0.060442715863454|97.302001953125|1987-09-13|-0.85507|2003-07-27|1.10311|2003-08-10
2025-03-16 17:46:32|WEEKLY|03476|17693|/equities/aures-technologie|CACALL|6.1710245387004|60|0.039658553857062|0.9849|1|2|0.33617|6.28|0.79828|115|0.36257302440235|52|36.29|0.15666|0.27146|0.19387680958841|0.25221495494279|281.04221912998|318.92446904138|37.49253856602|0.4|0.286|0.20576|35|7|0.0020158841234011|0.069062279909706|52.400001525879|2018-05-06|-0.74279|2011-05-01|0.8|2023-10-22
2025-03-16 17:46:32|WEEKLY|03477|7129|/equities/avenir-telecom|CACALL|-0.072394983744695|32|0.0079983280023185|0.4844|-1|1|0.48436|0.0445|-0.57625|19|-0.57624998688698|19|47.61|-3.50199|1.99793|3.084793840678|4.4883262415048|138.48307516194|367.94226278861|0.00025791238129656|0.571|0.393|0.45817|28|12|0.053577192082111|0.14543669354839|402671.34375|2000-03-19|-0.98636|2017-07-09|79|2019-02-10
2025-03-16 17:46:33|WEEKLY|03478|14167|/equities/axway-software|CACALL|26.736827551115|21|1.221057355805|0.1774|1|2|0.14815|31|0.38919|67|0.38918998616733|67|36.63|0.10778|0.18312|0.1728290886716|0.21475663071855|390.98714524196|337.49985417641|149.61390457199|0.579|0.421|0.15557|19|6|0.0015812569832402|0.05860530726257|33.400001525879|2017-03-12|-0.22339|2017-07-23|0.372|2020-02-23
2025-03-16 17:46:34|WEEKLY|03479|7615|/equities/bains-de-mer|CACALL|98.013824728062|151|4.3814950927329|0.4286|1|1|0.42857|102|-0.08772|30|0.45748827646158|95|32.9|0.04051|0.13857|0.21896800737045|0.36789191630824|4001.7405283211|6583.3180259983|5604.3954428779|0.542|0.339|0.15887|59|20|0.0030198421807748|0.050800985174558|115|2023-09-24|-0.21026|2000-07-02|0.31878|2000-06-25
2025-03-16 17:46:35|WEEKLY|03480|1011051|/equities/balyo-sa|CACALL|-0.39443293430869|60|0.042182756117088|0.5171|-1|1|0.51707|0.382|0.04507|32|0.045069991061849|32|28.83|-0.12887|0.0081|-0.037816360794397|-0.17348733975858|54.375811111431|32.107978833006|7.4901962044696|0.583|0.417|0.39936|12|6|-0.0025975802469136|0.11899377777778|7.75|2017-11-12|-0.3341|2020-03-15|0.52328|2023-06-18
2025-03-16 17:46:38|WEEKLY|03481|17699|/equities/barbara-bui|CACALL|-4.1079752128776|19|0.33599176941501||0|0|0.56028|3.1|-0.19561|9|-0.12439353588578|7|32.3|0.06505|0.23399|0.19971307882302|0.30428719686408|266.33586360914|378.67293197257|14.524667782377|0.525|0.3|0.2511|40|12|0.0029315572519084|0.078339351145038|94.5|2007-06-17|-0.46212|2020-09-20|0.73333|2021-09-26
2025-03-16 17:46:39|WEEKLY|03482|17656|/equities/les-nouveaux-constructeurs|CACALL|45.989241878663|6|3.2702530885821|0.2402|1|1|0.24025|60.4|-0.17633|23|-0.06832385646176|36|38.04|0.11291|0.21385|0.30391127381404|0.48965022056195|839.53938434392|1229.4443823356|276.93719855517|0.64|0.4|0.1928|25|11|0.0025387238493724|0.068639518828452|78|2021-09-12|-0.31773|2008-10-05|0.40909|2009-01-11
2025-03-16 17:46:40|WEEKLY|03483|17700|/equities/bastide-le-confort-medical|CACALL|21.304539879962|45|1.7347745833623|0.206|1|1|0.20596|24.3|-0.16203|6|-0.16202642348288|6|31.22|0.06061|0.13673|0.062663053261166|0.10887994291076|147.87336202821|187.59605637947|621.00686362775|0.511|0.289|0.19361|45|17|0.0026853554175293|0.060933706004141|61.400001525879|2018-01-07|-0.31707|2009-03-01|0.4424|1997-06-08
2025-03-16 17:46:41|WEEKLY|03484|1173833|/equities/believe|CACALL|-15.687947351584|34|0.8050452428592||0|0|-0.09157|15.02|0.28358|33|0.28358207892989|33|27.17|0.00392|0.08082|0.28358207892989|0.28358207892989|128.358|128.358|86.820815723433|0.167|0.167|0.2043|6|1|0.0007340306122449|0.073497908163265|20|2021-11-21|-0.17591|2022-03-06|0.19194|2024-02-18
2025-03-16 17:46:41|WEEKLY|03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|8.0500402339722|2|0.75668916047862|-0.0479|1|1|-0.04789|9.94|-0.16666|12|-0.16666168906569|12|29.48|0.11599|0.19373|0.16914670558292|0.26462492505133|3310.3902641491|4832.0973806692|2510.1009177385|0.62|0.394|0.1829|71|27|0.0031141929321872|0.067194961795607|23.200000762939|2018-01-21|-0.283|2001-09-23|0.36182|2001-09-30
2025-03-16 17:46:44|WEEKLY|03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|58.642671026382|21|2.6373123540753|-0.107|1|1|-0.10704|60.9|-0.05265|42|-0.052654644243982|42|48.28|0.0638|0.11678|0.072554154033436|0.10163747413787|340.70116580272|300.49629857336|583.33337139505|0.581|0.349|0.17257|43|18|0.0015469990458015|0.054260710877863|162.19999694824|2015-08-09|-0.2|2001-09-23|0.27378|2008-08-10
2025-03-16 17:46:45|WEEKLY|03487|17702|/equities/bigben-interactive|CACALL|-1.5162194120464|58|0.11306581937006|0.5388|-1|1|0.53876|1.19|-0.27119|12|-0.27118645437625|12|42.23|0.10258|0.23741|0.20392117090353|0.26973800256464|1226.8564341633|747.21647018311|9.0694309193403|0.667|0.4|0.25441|30|15|0.00068046072507553|0.087982303625378|55.439998626709|2000-03-12|-0.27709|2002-12-15|0.59928|2005-05-22
2025-03-16 17:46:46|WEEKLY|03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|102.5086830795|28|4.7323949235609|0.0833|1|1|0.08333|114.4|-0.163|12|-0.10893030724148|83|42.08|0.01858|0.06825|-0.044867463740537|0.026333150435101|37.139533990542|107.8017480511|1155.5556154947|0.64|0.36|0.17837|25|12|0.0029314550509731|0.05276921223355|144.80000305176|2020-10-18|-0.15346|2022-09-04|0.19751|2008-11-02
2025-03-16 17:46:47|WEEKLY|03489|17704|/equities/bleecker|CACALL|-145.44283490004|24|5.2045654230096||0|0|0.13333|130|-0.02716|5|-0.027157722764617|5|6.81|-0.10482|0.02428|-0.033543636283058|0.015586466080616|4.3223770479306|115.50314193401|1397.9998170389|0.504|0.357|0.10298|129|14|0.0072491120976693|0.024189844617092|230|2023-02-05|-0.46278|2011-11-27|0.52489|1994-02-20
2025-03-16 17:46:48|WEEKLY|03490|7031|/equities/boiron|CACALL|-28.730409652208|59|1.643469820491||0|0|0.35676|24.25|0.09096|30|0.09096173030148|30|34.26|0.01766|0.07267|-0.036181698289938|0.030958164279113|21.461958743492|133.5776671242|411.01694250888|0.62|0.34|0.15741|50|22|0.0015219198193111|0.051579683794466|112.80000305176|2015-04-12|-0.29008|2011-09-11|0.27423|2023-07-09
2025-03-16 17:46:51|WEEKLY|03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|-6.2716498849974|38|0.20411868403845||0|0|-0.04471|5.725|-0.06617|21|0.2211000171149|68|23.55|0.00171|0.09523|0.12968790019838|0.20796456376678|6562.7669211547|12980.689301762|28625.000162974|0.628|0.419|0.11916|86|29|0.0041220126091174|0.046215601357905|6.4250001907349|2024-04-07|-0.33333|1985-04-28|0.5|1985-03-24
2025-03-16 17:46:52|WEEKLY|03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|6.002643237649|1|0.47911893985715||-1|0|0|7.48|0.34615|98|-0.11977076918196|13|44.81|0.10385|0.13989|0.13246601510086|0.22883712682867|283.7557025469|357.40404809779|118.35442746685|0.581|0.355|0.14794|31|13|0.00081224622030238|0.051570417566595|47.799999237061|2018-01-14|-0.17398|2019-02-10|0.18209|2001-09-30
2025-03-16 17:46:53|WEEKLY|03493|945125|/equities/bone-therapeutics-sa|CACALL|0.00023891474689892|14|0.0020061156600324|-0.8252|1|1|-0.82517|0.0025|-0.83226|31|-0.83225807304433|31|34.27|-0.11825|-0.00793|-0.36471425772757|-0.42326325982576|0.86068234376839|1.3105226750721|0.01420454482917|0.533|0.4|0.56001|15|7|-0.005020569259962|0.14354639468691|28.89999961853|2015-02-15|-0.57938|2022-11-06|2.81148|2023-09-24
2025-03-16 17:46:55|WEEKLY|03494|1153014|/equities/boostheat|CACALL|-38.558539476247|175|12.850546492109||0|0|1|0.0054|0.74667|39|0.062097288111591|10|23|-0.02515|0.09177|0.40438197738913|0.062097288111591|185.5138207|106.21|3.829787333383E-9|0.5|0.25|0.52107|4|1|-0.064157255639098|0.31958973684211|196000000|2020-01-12|-0.62|2023-08-06|1.5|2020-11-29
2025-03-16 17:46:55|WEEKLY|03495|17638|/equities/bourse-direct|CACALL|-5.0628310725868|57|0.24818471846734|0.0447|-1|1|0.04468|4.49|0.59411|106|0.59411206043472|106|45.14|0.02221|0.10016|0.18736742192975|0.18761526849205|543.15558095235|337.90253266771|35.346257900552|0.571|0.429|0.25114|28|11|0.00079487878787879|0.077938916666667|28.045900344849|2000-03-12|-0.23111|2000-03-26|0.59927|2000-03-05
2025-03-16 17:46:58|WEEKLY|03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|27.324630076186|60|1.4267945780331||0|0|0.12016|27.78|-0.05938|29|0.1356383619561|58|33.92|-0.02658|0.02254|0.022543467126612|0.053232721863079|107.32443946431|139.08821864961|275.04950136054|0.6|0.44|0.14287|25|11|0.0016233847850055|0.047419768467475|31.540000915527|2025-01-19|-0.1697|2008-10-12|0.10323|2009-05-10
2025-03-16 17:46:59|WEEKLY|03497|17707|/equities/burelle|CACALL|-369.7666316726|40|19.031940307617||0|0|0.12629|339|-0.10393|11|-0.10392609699769|11|32.07|0.11165|0.20308|0.26419185659332|0.3348284156104|3796.8481726876|4150.9056933837|755.51595290792|0.519|0.407|0.13965|54|14|0.0021023320158103|0.048755522303783|1420|2018-03-11|-0.19979|2009-03-01|0.53405|2009-05-03
2025-03-16 17:47:00|WEEKLY|03498|17708|/equities/ca-toulouse-31-cci|CACALL|77.373946473287|20|3.4828157528382||0|0|0.18571|83|-0.08886|14|-0.088860368141753|14|28.74|0.01532|0.04682|0.03786848026153|0.051030315076894|298.27291174166|283.10237083818|207.70771246652|0.639|0.393|0.07528|61|19|0.00066963318284424|0.024188352144469|142.5|2020-03-01|-0.17126|2008-06-08|0.13165|2020-03-29
2025-03-16 17:47:01|WEEKLY|03499|17709|/equities/cafom|CACALL|-8.5744031164615|31|0.25146772773956||0|0|0.08776|7.9|-0.15098|49|-0.15098039124022|49|34|0.09903|0.21059|0.14002405652135|0.18242345839129|193.08007824503|187.95594774036|55.465843420913|0.6|0.367|0.19291|30|14|0.00095355238095238|0.066441457142857|29.799999237061|2007-01-14|-0.25893|2008-12-21|0.51483|2020-12-06
2025-03-16 17:47:02|WEEKLY|03500|943236|/equities/crcam-touraine|CACALL|80.667996495216|19|3.3846008988475||0|0|0.11375|84.5|-0.11125|14|-0.1112505727431|14|19.41|-0.00992|0.03033|0.006503186139683|0.030545629536931|87.392188455625|199.21853227945|181.13611411807|0.582|0.43|0.0923|79|26|0.00085796905222437|0.031143513862024|134|2019-06-02|-0.21321|2008-11-23|0.25625|2009-10-04
2025-03-16 17:47:04|WEEKLY|03501|40300|/equities/crcam-nord-de-france|CACALL|15.543895893542|20|0.56713137231814|0.2315|1|1|0.23153|16.84|-0.04644|10|-0.046439545482032|10|33.17|0.0218|0.06544|0.053462263286041|0.062278463241959|247.20067305339|203.8885704249|74.185020205291|0.629|0.429|0.12375|35|14|0.00026577966101695|0.039155855932203|34.700000762939|2006-05-21|-0.16836|2020-03-15|0.20743|2020-03-29
2025-03-16 17:47:05|WEEKLY|03502|40303|/equities/crcam-atlantique-vendee|CACALL|88.962267004027|12|3.8298200361211|0.1052|1|1|0.10524|97.25|-0.0848|11|-0.084798597256828|11|19.85|-0.0171|0.02731|-0.0089626046004256|-2.4549320514923E-5|52.336894271252|73.122973778043|118.02184247467|0.559|0.407|0.10286|59|15|0.00069630287648054|0.035712106598985|182|2020-02-23|-0.18197|2020-03-15|0.29858|2009-10-04
2025-03-16 17:47:05|WEEKLY|03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|19.680324450394|20|0.75640271447285||0|0|0.15127|21.805|-0.07428|6|-0.074284797737802|6|29.26|-0.02764|0.01397|-0.044876143058123|-0.015749496794415|39.195583236487|75.559970545152|91.617651277996|0.581|0.387|0.12472|31|12|0.00041723542116631|0.04248475161987|34.200000762939|2020-03-01|-0.24454|2008-11-23|0.19501|2020-11-29
2025-03-16 17:47:07|WEEKLY|03504|943230|/equities/crcam-norm.sei|CACALL|89.967311606379|20|2.8523075862015|0.2347|1|1|0.23469|96.8|-0.05235|18|-0.050693312467132|8|26.04|-0.00881|0.03925|0.039716346984671|0.050409332748418|179.47589411679|172.40131445505|111.13663002017|0.489|0.34|0.11331|47|13|0.00056946902654867|0.037946685438455|174|2020-03-01|-0.15549|2020-03-15|0.2239|2001-09-16
2025-03-16 17:47:09|WEEKLY|03505|943238|/equities/crcam-paris-et|CACALL|69.544679249996|13|2.484096453883|0.1056|1|1|0.10563|72.64|-0.11098|13|-0.11097542696406|13|24.92|0.02534|0.07469|-0.0060200032889676|0.01333136882889|54.293989747562|112.91198013033|851.58266897561|0.519|0.338|0.12107|77|23|0.0016757897462455|0.040294474365614|133.69999694824|2004-03-14|-0.1801|2001-07-15|0.19408|2003-03-16
2025-03-16 17:47:11|WEEKLY|03506|40311|/equities/crcam-du-languedoc|CACALL|52.124725613851|19|3.03154137104|0.1621|1|1|0.16213|61|-0.11681|14|-0.11495686432561|17|22.24|0.0221|0.06595|0.056175441439531|0.073553301621889|265.71966295543|247.56296512836|84.022040333436|0.683|0.439|0.10222|41|16|0.00041792473118279|0.03580111827957|99.5|2020-03-01|-0.23386|2008-10-12|0.21348|2007-12-09
2025-03-16 17:47:13|WEEKLY|03507|943234|/equities/crcam-ille-vil|CACALL|70.599097948211|20|2.9753011925561|0.2804|1|2|0.24025|79.5|-0.12456|12|-0.085072219935241|15|26.78|-0.0141|0.01925|-0.017433650064514|0.016724367047917|37.266176340829|121.89074419079|257.61503054972|0.615|0.354|0.11905|65|27|0.0009679375|0.034183625|125.5|2019-06-02|-0.20154|2020-03-15|0.29498|2009-10-04
2025-03-16 17:47:14|WEEKLY|03508|943235|/equities/crcam-loire-ht|CACALL|65.479228093018|17|2.2562315720945|0.1805|1|1|0.18053|70.82|-0.04167|20|-0.041666666666667|20|22.58|-0.00447|0.03902|0.03475635107095|0.046860353180736|282.58430866766|289.99254526903|255.483410711|0.532|0.39|0.09256|77|24|0.00097933333333333|0.029072364672365|108.63999938965|2019-08-04|-0.25556|2001-07-22|0.2005|2009-10-04
2025-03-16 17:47:15|WEEKLY|03509|943237|/equities/crcam-sud-ra|CACALL|-159.92236363698|1|4.4674556646366||1|0|0|141.22|0.17633|18|0.17632593635728|18|16.64|-0.00156|0.03736|0.02635689777808|0.033930662329523|271.8707761657|297.28026278908|253.81021346125|0.544|0.433|0.07461|90|27|0.0010339185580774|0.024995774365821|257.45001220703|2020-03-01|-0.18957|2020-03-15|0.15819|2004-04-25
2025-03-16 17:47:17|WEEKLY|03510|17720|/equities/cie-du-cambodge-n|CACALL|-137.97039947444|1|4.7411198423308||1|0|0|121|0.75765|33|0.75764856395937|33|12.58|-1.55898|1.65153|0.022829895854554|0.084399901390412|110.27189246909|1628.8916316481|24200|0.484|0.357|0.14977|126|15|0.18394242271293|0.032386914826498|7899.990234375|2016-07-17|-0.991|2016-07-31|98.99988|2016-07-17
2025-03-16 17:47:19|WEEKLY|03511|17710|/equities/capelli|CACALL|-3.1827472330016|32|0.034249103098502||0|0|0.25604|3.08|-0.23333|30|-0.23333337159804|30|46.77|0.14388|0.26121|0.25554219008638|0.30389191727811|438.43895330293|442.34144625676|14.269168655753|0.591|0.455|0.19684|22|7|-0.00025478301886793|0.075514933962264|66.779998779297|2006-04-30|-0.24545|2008-10-12|0.33224|2005-02-27
2025-03-16 17:47:20|WEEKLY|03512|17728|/equities/carrefour-pro-dev|CACALL|-17.728516547137|15|0.64957749666391||0|0|-0.10038|17.54|0.06428|51|0.064275656995643|51|25.06|-0.03204|0.15914|0.20775030415345|0.27396109665085|586.50722899275|892.81598639585|5.1998875794367|0.458|0.375|0.22629|48|10|0.0061524732949877|0.082798290879211|7485.169921875|2000-03-12|-0.73065|2008-02-10|1.66656|2008-12-21
2025-03-16 17:47:21|WEEKLY|03513|17711|/equities/carpinienne-part|CACALL|-6.393895011199|63|0.031298273488062||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|0.0040710079275198|0.018788425821065|200|2000-05-07|-0.44296|2008-08-03|1.28516|2010-09-12
2025-03-16 17:47:23|WEEKLY|03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|-1.7232527980004|105|0.32325584437829||0|0|0.99912|0.67|-0.39097|18|-0.39097444089457|18|39.78|0.05671|0.10821|0.08124353581036|0.16115042705083|91.664479822886|269.05260015853|0.077218708112277|0.48|0.36|0.18869|50|15|-0.0012496416626851|0.068269474438605|11624.225585938|1999-11-14|-0.92786|2024-03-31|0.29412|2024-05-19
2025-03-16 17:47:25|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
2025-03-16 17:47:27|WEEKLY|03516|17848|/equities/poncin-yachts|CACALL|-5.6152572800054|77|0.42893579550581||0|0|0.19783|4.805|-0.12342|34|-0.12341554901823|34|59.69|0.27253|0.48672|0.4477862222437|0.57277536156533|1024.773820258|948.9174631057|51.356316841012|0.688|0.5|0.26574|16|6|0.0025643646944714|0.10253675072745|10.525699615479|2005-09-11|-0.36873|2008-06-08|1.34994|2009-06-07
2025-03-16 17:47:28|WEEKLY|03517|40305|/equities/cbo-territoria-sa|CACALL|-3.6722199479269|40|0.055228131567255||0|0|-0.02273|3.6|0|23|-0.037299069460476|52|41.46|0.03457|0.105|0.11874940672098|0.18921626375728|346.7593605341|315.3691534496|110.42944525043|0.583|0.333|0.13274|24|7|0.00081285299806576|0.04701669245648|6.8000001907349|2005-09-11|-0.26618|2005-09-18|0.39059|2005-09-11
2025-03-16 17:47:29|WEEKLY|03518|7728|/equities/cegedim|CACALL|10.834956839132|14|0.84668105362268||0|0|-0.01852|13.25|-0.00369|35|-0.0036924140521106|35|37.66|0.06625|0.14686|0.11895394665397|0.17456232020035|874.43889775273|1048.2770053021|159.83112256901|0.659|0.463|0.22709|41|17|0.0017975465639049|0.070771470777135|116.59999847412|2000-03-19|-0.275|2022-09-25|0.30982|2000-02-20
2025-03-16 17:47:30|WEEKLY|03519|101936|/equities/cardio3-bio|CACALL|0.37877991733756|19|0.14314863679417|0.7079|1|2|-0.14543|0.57|-0.41027|15|-0.41026588742372|15|34.82|-0.13368|0.11015|0.051677849060687|0.079731075274508|66.601346393216|90.293721404778|3.0174696202468|0.412|0.235|0.37787|17|5|0.00098785245901639|0.12679162295082|70.949996948242|2015-05-31|-0.48404|2022-12-25|1.44556|2023-01-22
2025-03-16 17:47:30|WEEKLY|03520|17716|/equities/cfi-cie-fonciere|CACALL|-0.50790910833699|28|0.0026363694456637||0|0|0.03846|0.5|1.08264|4|1.0826440586685|4|15.43|-0.03674|0.55229|0.27173824767937|0.38454971233649|288.29296518273|766.0830694963|277.77776673988|0.452|0.339|0.13254|115|11|0.0083067702552719|0.043734139844617|40.5|2015-02-22|-0.79531|2015-03-01|3.08081|2015-02-01
2025-03-16 17:47:32|WEEKLY|03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|45.268440706715|14|6.0130900532298|0.3988|1|2|0.35434|63.39|-0.1144|19|-0.24946389050864|11|37.87|0.1247|0.20948|0.12973228414325|0.18501153543494|574.50877541145|570.09661980549|0.53610306718698|0.618|0.364|0.30601|55|26|0.00064645515267176|0.09789893129771|29202.6015625|2007-10-21|-0.48862|2020-03-15|0.91408|2017-08-27
2025-03-16 17:47:33|WEEKLY|03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|10.536584291124|5|0.6211386014146|0.0159|1|2|-0.01667|11.8|-0.22459|9|-0.22459014868486|9|45.24|0.12302|0.20746|0.28972580262342|0.3462626818365|1060.5748066926|726.88248899876|159.00822240492|0.485|0.364|0.2074|33|12|0.0016264863059452|0.071755918503674|28.979999542236|2021-11-14|-0.2284|2020-03-15|0.78056|2020-04-12
2025-03-16 17:47:35|WEEKLY|03523|17806|/equities/la-chausseria|CACALL|-7.1159528317844|27|0.038650943928117||0|0|-0.04478|7|-0.22958|6|-0.22957955455281|6|7.45|-0.23808|0.06362|-0.11330557098443|-0.024769806244554|2.5004807009396E-5|2.1836760037671|83.48240678502|0.482|0.33|0.18825|112|11|0.01762738372093|0.036273081395349|22|2007-06-03|-0.74157|2019-10-06|1.94337|1997-03-09
2025-03-16 17:47:35|WEEKLY|03524|6954|/equities/christian-dior|CACALL|551.09682316018|8|38.622406010879||0|0|-0.16988|559.5|-0.09873|19|-0.09873248832555|19|40.21|0.07874|0.12777|0.083777900100829|0.19401917985373|349.41877293983|761.96754705567|4238.636424883|0.512|0.302|0.18146|43|20|0.0031059562211981|0.060273669354839|872|2023-04-30|-0.22537|2001-09-23|0.27192|2000-01-16
2025-03-16 17:47:37|WEEKLY|03525|17718|/equities/cibox-inter-activ|CACALL|-0.0450788200706|13|0.007434353434657|0.236|-1|1|0.23602|0.0246|1.06443|22|1.0644311821599|22|56.81|0.03312|0.24045|0.13841035420612|0.29187554402556|14.222666689497|664.47122665798|0.72735869499943|0.654|0.423|0.45988|26|12|0.0045233109469443|0.17027076561451|31.714700698853|1998-05-17|-0.40126|2012-04-15|2.51852|2024-07-21
2025-03-16 17:47:39|WEEKLY|03526|17653|/equities/indle-fin.-entrepr.|CACALL|55.479215514621|1|1.506928161793||-1|0|0|60.5|-0.08036|3|-0.086194593674968|12|14.04|-0.04318|0.04138|0.0072628024377743|0.038935080270463|97.150798094142|295.46953362303|1003.3167146759|0.486|0.333|0.07297|111|15|0.0025468549422336|0.022743215661104|82.110000610352|2017-01-29|-0.32409|2018-12-16|0.71171|2023-11-12
2025-03-16 17:47:40|WEEKLY|03527|17722|/equities/cis|CACALL|8.6898306106735|11|0.30080572698948|-0.0273|1|2|-0.0364|9|-0.1253|29|-0.05466965339803|34|22.64|-0.03298|0.03317|-0.011268612632361|0.0024837388678342|32.812480016058|57.627012552953|193.84018427707|0.574|0.41|0.14123|61|21|0.0014682530553559|0.047971028037383|28.840000152588|2013-02-03|-0.21905|2020-03-15|0.25329|1998-07-26
2025-03-16 17:47:41|WEEKLY|03528|7154|/equities/avanquest-software|CACALL|1.6834894668078|4|0.23745316711023||0|0|0.45189|2.535|0.08008|36|-0.31284556640306|6|44.45|0.26571|0.36504|0.37263635971977|0.6357623378231|1236.3884222173|1956.1153897253|16.062603928568|0.697|0.424|0.35154|33|18|0.0026977619047619|0.10957582993197|318.47100830078|2000-03-26|-0.42857|2015-06-14|1.68456|2015-05-17
2025-03-16 17:47:42|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
2025-03-16 17:47:43|WEEKLY|03530|989560|/equities/cnova|CACALL|-0.52212699991604|20|0.13487566673802||0|0|0.91092|0.106|-0.42788|20|-0.42788456688971|20|36.14|0.03184|0.12656|0.052968058170867|0.083877948492579|63.5683091984|85.376028515874|1.9629629051162|0.5|0.286|0.31873|14|6|0.0011561333333333|0.10693220952381|12.5|2021-06-13|-0.70714|2024-11-03|2.18182|2024-11-17
2025-03-16 17:47:45|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
2025-03-16 17:47:46|WEEKLY|03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|14.832663739041|7|0.5907789189564||0|0|0.08146|16.86|0.02449|21|0.024486605320147|21|29.11|-0.02347|0.04615|0.10811390813985|0.14284802707458|180.96132486767|182.00746856031|149.33570121629|0.368|0.263|0.18452|19|6|0.0021115026833631|0.06124572450805|16.930000305176|2025-03-16|-0.2913|2020-03-22|0.45224|2020-06-07
2025-03-16 17:47:47|WEEKLY|03533|17724|/equities/coheris|CACALL|7.1741965925328|155|0.5894684868608|2.8268|1|2|2.66364|8.06|-0.24294|77|0.053984522895933|27|69.41|0.55941|0.72523|0.82189225423773|1.2140716867798|3333.6263305626|2419.5549834068|124.63275723068|0.647|0.412|0.26008|17|10|0.0024157796101949|0.083515914542729|176.37800598145|2000-03-26|-0.37967|2001-09-16|0.63505|1999-12-05
2025-03-16 17:47:48|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
2025-03-16 17:47:49|WEEKLY|03535|7093|/equities/financiere-odet|CACALL|1412.8003717101|27|49.201737443176||0|0|-0.07006|1460|-0.12787|13|-0.055630936227951|20|26.24|0.07918|0.14349|0.12022865989833|0.21958832054981|779.68491081317|1479.8433000998|4397.5902603887|0.548|0.339|0.12507|62|21|0.0033398185117967|0.042579885057471|1662|2024-12-15|-0.45529|1992-01-26|0.61692|1992-07-26
2025-03-16 17:47:51|WEEKLY|03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|14.426341912674|19|0.68455254318732|0.0777|1|1|0.07773|16.36|-0.16099|8|-0.21019899798538|17|34.56|-0.02676|0.03334|0.031105690189104|0.056944932622695|132.73074261253|170.47312604192|206.56566228225|0.467|0.333|0.14328|45|12|0.0011287666878576|0.048482962492053|25.840000152588|2007-06-03|-0.20826|2020-03-01|0.27024|2020-05-31
2025-03-16 17:47:52|WEEKLY|03537|17727|/equities/courtois|CACALL|-126.71685428342|1|1.9056180944728||1|0|0|121|-0.04443|2|-0.04443284078717|2|19.14|-0.01591|0.045|0.025296445544389|0.039896958551686|243.63292962053|306.54604545455|100.09099231608|0.511|0.375|0.07289|88|17|0.00084183491686461|0.025948016627078|152|2018-07-22|-0.40002|1992-03-08|0.39079|1996-04-21
2025-03-16 17:47:53|WEEKLY|03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|-55.030443312164|10|2.3752112231455||0|0|-0.06462|50.25|-0.12778|13|-0.12778021221894|13|29.13|-0.00048|0.05125|0.020241612193495|0.10509311748277|41.982834651681|231.47483760612|611.31384875445|0.617|0.35|0.12817|60|23|0.0018184405236198|0.044736237905521|153.05000305176|2007-02-18|-0.30323|2020-03-15|0.34093|2020-06-07
2025-03-16 17:47:54|WEEKLY|03539|17647|/equities/fonciere-des-murs|CACALL|18.927627101421|32|0.82804076272486|0.2887|1|2|0.23304|20.9|0.00612|38|0.006117609014211|38|16.71|-0.05224|0.07841|0.061747607462348|0.10798138059055|338.03817307|862.71288271523|704.89039539772|0.462|0.344|0.10206|93|16|0.0032245993690852|0.036835129337539|30.422090530396|2017-04-16|-0.44139|2005-05-22|1.41195|2005-06-12
2025-03-16 17:47:56|WEEKLY|03540|943229|/equities/crcam-alp.prov|CACALL|89.029303515715|20|3.1162089452857|0.1986|1|2|0.17834|92.5|-0.09028|13|-0.064935064935065|13|21.43|0.01236|0.05638|0.029924218618926|0.041139733022375|199.68230238425|198.82864197795|142.08909703242|0.587|0.397|0.09069|63|20|0.00072123447772096|0.030331453615778|152|2006-06-04|-0.25827|2008-10-12|0.21667|2009-10-04
2025-03-16 17:47:58|WEEKLY|03541|943239|/equities/crcam-morbihan|CACALL|66.157713770933|13|4.1966861128606|0.1268|1|2|0.09353|76|-0.04641|8|-0.046405213829147|8|29.83|-0.02539|0.01489|0.01145070495986|0.033192087047412|87.784231596324|161.98035290029|300.87093947491|0.559|0.356|0.1253|59|23|0.0010892889390519|0.038732646726862|112.5|2019-06-09|-0.16504|2020-03-15|0.21483|2009-10-04
2025-03-16 17:48:00|WEEKLY|03542|17729|/equities/crosswood|CACALL|10.223658522368|12|0.22544703205417|0.1499|1|2|0.1066|10.9|-0.12062|7|-0.033461945944429|11|13.5|-0.12173|0.00899|-0.051093922354275|-0.047147324920643|1.9308797228878|11.465415209521|30.296290578605|0.495|0.314|0.14939|105|22|0.0039894401679496|0.046346934919524|55.30899810791|1994-02-06|-0.625|2009-03-22|1.80303|2009-03-29
2025-03-16 17:48:01|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
2025-03-16 17:48:02|WEEKLY|03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|257.02030788732|19|12.893229686974|0.5491|1|1|0.54907|307.8|0.28565|36|0.28564697256246|36|39.21|0.03615|0.09637|0.09689674660518|0.19342519377837|206.05149274889|679.73534689496|4245.5170730065|0.509|0.358|0.1936|53|21|0.0027412977099237|0.058965925572519|307.79998779297|2025-03-16|-0.2045|2020-03-15|0.47727|1986-04-27
2025-03-16 17:48:03|WEEKLY|03545|40314|/equities/dbv-technologies-sa|CACALL|-0.96434285703562|77|0.14490140613718||0|0|0.66917|0.88|-0.26722|15|-0.26721763031118|15|33.33|0.08534|0.24717|0.1335361875775|0.20573293809321|108.05457046999|129.72241984946|9.9322802407608|0.611|0.444|0.29954|18|7|0.0010678846153846|0.11077627218935|86.639999389648|2017-10-15|-0.66767|2018-12-23|0.64952|2022-06-12
2025-03-16 17:48:05|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
2025-03-16 17:48:06|WEEKLY|03547|17679|/equities/adl-partner|CACALL|-39.767760830322|39|1.49520942477|-0.0144|-1|1|-0.01437|35.3|-0.14474|18|-0.14473683137312|18|30.89|0.06663|0.1434|0.1330064344886|0.20705639743041|362.49416689233|420.028336194|369.94340719395|0.568|0.364|0.18646|44|17|0.0026168790264853|0.063766113099499|42.5|2024-06-09|-0.2922|2010-09-12|0.80152|2000-01-23
2025-03-16 17:48:07|WEEKLY|03548|17736|/equities/delta-plus-group|CACALL|-61.784874189841|38|3.69495844475||0|0|0.29119|49.9|-0.10538|12|-0.10537919402696|12|31.05|0.02816|0.08217|0.091419928839111|0.1742040245909|441.10206520222|993.4187065484|525.26317395662|0.714|0.452|0.15357|42|18|0.0023833333333333|0.056332326621924|103|2021-08-22|-0.50215|2012-07-22|0.28125|2009-03-29
2025-03-16 17:48:08|WEEKLY|03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|4.7261538009812|42|0.35044878386889||0|0|0.11324|5.8|-0.15067|10|-0.15066620851593|10|41.49|0.26548|0.35356|0.25436059722958|0.33867006799811|2801.3662409806|1302.9736963284|116.0000038147|0.595|0.351|0.28878|37|18|0.0027805774111675|0.092045945431472|78|2001-06-17|-0.5334|2002-09-22|0.86667|2003-05-18
2025-03-16 17:48:11|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
2025-03-16 17:48:13|WEEKLY|03551|17738|/equities/diagnostic-medical|CACALL|0.76904677238378|5|0.10193596218135|0.0199|1|2|-0.02178|0.988|-0.2381|16|-0.2380952493584|16|35.13|-0.30916|0.1973|-0.025519490110157|0.49757097114664|-758.92656434997|203.07037036601|8.9807567144392|0.487|0.308|0.3202|39|9|0.0062057714701601|0.10333965065502|11.14999961853|1998-06-07|-0.53846|1998-10-04|8.9993|2011-05-15
2025-03-16 17:48:14|WEEKLY|03552|17919|/equities/docks-des-petroles-dambes|CACALL|-760.37179686482|3|39.050385153502||0|0|-0.07143|675|0.16351|13|0.16351141439008|13|11.63|-0.06729|0.02095|-0.011180861461787|0.01948513613579|34.240876618276|152.17667911888|1044.245059365|0.459|0.311|0.07759|122|10|0.0029416326530612|0.02465257565095|800|2025-02-16|-0.19808|2009-03-29|0.24161|2014-05-04
2025-03-16 17:48:15|WEEKLY|03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|-36.756073915437|76|2.4787065947834||0|0|0.38349|32.49|0.15996|78|0.15995533464982|78|43.25|-0.07249|0.02008|0.011927857977179|0.1403766726482|74.158679764394|185.70214724317|219.52703553887|0.625|0.375|0.18728|16|7|0.0018503259452412|0.057015880052151|62.400001525879|2023-06-18|-0.23246|2020-03-15|0.17593|2018-07-29
2025-03-16 17:48:16|WEEKLY|03554|17743|/equities/egide|CACALL|0.425869201452|19|0.10304360428437|0.4852|1|1|0.48523|0.704|0.10566|21|-0.16915182092972|15|40.12|0.45507|0.73012|0.97249402679028|1.9320002058283|1346.8400966907|3137.9631022863|7.0477522635085|0.697|0.333|0.33723|33|16|0.0026525260804769|0.12405356929955|488.94400024414|2001-01-21|-0.3795|2001-06-17|0.86623|2014-12-14
2025-03-16 17:48:17|WEEKLY|03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|89.200150961877|3|5.3832837756472|0.1374|1|2|0.11566|107.75|-0.09928|27|-0.099280968539073|27|39.43|0.12656|0.1997|0.23695180670955|0.37208409457188|11504.268427365|27512.98033632|13639.240135865|0.642|0.434|0.18339|53|19|0.0034959990439771|0.059622088910134|129.30000305176|2007-04-15|-0.26438|2020-03-15|0.40334|2007-03-25
2025-03-16 17:48:19|WEEKLY|03556|100156|/equities/ekinops-sa|CACALL|2.9937696614299|1|0.26041014464584||-1|0|0|3.79|0.06994|55|0.095833343819336|41|36.41|-0.00275|0.10454|0.16187445084107|0.17268173464759|269.10566739735|200.56247211823|68.734131371147|0.588|0.353|0.2841|17|6|0.0016818901453958|0.09402253634895|15.598999977112|2014-01-12|-0.19786|2024-07-14|0.40247|2016-07-17
2025-03-16 17:48:20|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
2025-03-16 17:48:20|WEEKLY|03558|17644|/equities/electricite-de-strasbourg|CACALL|125.58632647577|12|4.3941918515408|0.1974|1|1|0.19742|139.5|-0.06881|26|-0.10599078341014|9|31.1|-0.01789|0.03379|0.011892627752679|0.055359168387291|101.49947894589|289.57280231541|1284.5304273488|0.552|0.373|0.11079|67|22|0.0018366252983294|0.03753861097852|188.89999389648|2006-12-17|-0.20317|2001-09-23|0.26754|1998-05-17
2025-03-16 17:48:21|WEEKLY|03559|17744|/equities/elect-eaux-madaga|CACALL|3.3533383806517|12|0.35397940398798||0|0|0.01515|4.02|-0.05612|10|-0.056115365409477|10|24.66|-0.06367|0.07346|-0.013493521327825|0.02637710065738|34.373739549689|135.66820532595|58.227116080636|0.384|0.301|0.13788|73|11|0.0014419878520155|0.052673633351739|24.999000549316|1997-03-09|-0.31645|1997-07-20|0.55844|1993-07-25
2025-03-16 17:48:23|WEEKLY|03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|-3.3930428014505|17|0.25848359049117||0|0|0.00224|2.678|-0.30358|5|-0.30358070796583|5|38.93|0.00092|0.07774|-0.040369849277834|-0.12874576451055|55.536542759467|37.275599379462|17.973154643351|0.5|0.429|0.33672|14|5|-0.00062158645276292|0.085239197860963|26.059999465942|2017-06-11|-0.34054|2024-11-24|0.48127|2022-07-31
2025-03-16 17:48:25|WEEKLY|03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|-22.180161004107|38|1.1731924024828|-0.089|-1|1|-0.08902|22.02|0.10111|28|0.10111421875263|28|34.93|-0.01123|0.04848|-0.0037337730671167|0.079304924863021|86.459613010261|151.30439365067|172.70588594324|0.643|0.429|0.20644|14|7|0.0022216349809886|0.064662984790875|23.940000534058|2018-01-28|-0.31843|2020-03-15|0.36145|2020-05-03
2025-03-16 17:48:26|WEEKLY|03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|-67.952445635984|34|5.3739128488983|0.2944|-1|1|0.2944|58|0.07148|13|0.071480006857697|13|32.4|0.07976|0.16358|0.17017108035638|0.26440012619743|669.31887152279|952.67774640526|111.55991176669|0.563|0.354|0.26234|48|22|0.002424685138539|0.090596983627204|669.97998046875|2008-05-25|-0.24977|2008-10-12|0.44927|2008-11-30
2025-03-16 17:48:29|WEEKLY|03563|943352|/equities/erytech-pharma|CACALL|-1.9870947398885|85|0.11374076537313||0|0|0.50526|1.88|-0.44692|26|-0.44691836512402|26|38.14|-0.19713|0.11668|-0.037951153962115|-0.039619525630565|24.3087701831|24.964589961386|1.6376306143337|0.571|0.5|0.38919|14|3|-0.0018207443365696|0.11598548543689|402|2015-08-09|-0.5048|2021-10-31|0.96503|2017-04-02
2025-03-16 17:48:30|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
2025-03-16 17:48:31|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
2025-03-16 17:48:32|WEEKLY|03566|7042|/equities/esso|CACALL|-135.97990926877|33|10.169759658651||0|0|0.01351|131.4|1.22405|24|1.2240528870425|24|41.28|0.09385|0.17049|0.19706963857885|0.22367660314338|1702.2094410844|1370.1564984504|166.39229057279|0.54|0.44|0.1722|50|16|0.001368125|0.061650042938931|244|2007-07-29|-0.23065|2022-09-18|0.46853|2022-01-23
2025-03-16 17:48:33|WEEKLY|03567|17819|/equities/eurasia-fonciere|CACALL|-0.22295049479612|24|0.010316831042396||0|0|0.26718|0.192|-0.13285|1|-0.15026045903115|2|12.87|-0.34412|0.26642|-0.039078223553001|0.01347657135469|0.027851406203808|6.0110622066358|1.17156753506|0.479|0.372|0.27925|94|7|0.050281330089213|0.058492660178427|48.707500457764|1994-08-14|-0.98507|2012-02-26|36.5|2016-02-07
2025-03-16 17:48:34|WEEKLY|03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|-82.022171724702|1|3.2990572415672||0|0|0|70.65|-0.05357|34|0.26776197874363|28|37.27|0.08124|0.1246|0.11055091756158|0.12935653741125|1781.1876512197|914.07267760654|1013.6298945848|0.643|0.411|0.1677|56|29|0.0020461619549593|0.05567965021562|88.800003051758|2021-08-15|-0.21249|2008-11-23|0.25612|2008-11-30
2025-03-16 17:48:37|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
2025-03-16 17:48:38|WEEKLY|03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|111.9316938278|71|4.1561025660264|0.7598|1|1|0.75978|126|-0.17254|16|-0.17253981658586|16|37.69|0.03207|0.10531|0.19902071501953|0.20869370951847|208.88392688407|180.02113785223|642.85713034538|0.385|0.308|0.16146|13|3|0.0038963214285714|0.052677696428571|126.5|2025-03-16|-0.11956|2020-03-22|0.1249|2020-03-29
2025-03-16 17:48:40|WEEKLY|03571|17752|/equities/europacorp|CACALL|0.34183835253405|5|0.04708578044211|-0.0444|1|1|-0.04444|0.43|-0.03448|17|0.040463861340357|7|34|-0.00908|0.05192|-0.062114634663112|-0.077688958414649|19.121904330978|24.975670919859|2.8903677578974|0.667|0.481|0.32644|27|16|-0.00088140997830802|0.097200444685466|15.53600025177|2007-07-15|-0.35193|2020-03-15|1.00712|2018-02-04
2025-03-16 17:48:41|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
2025-03-16 17:48:41|WEEKLY|03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|3.087961257906|2|1.2398462886905|1.7367|1|2|0.01457|5.92|-0.57703|18|-0.32638259218369|11|40.2|-0.02723|0.0719|-0.079430360821399|-0.041122978446744|21.111747504979|66.366758737307|49.581241912438|0.56|0.28|0.16497|25|11|0.0024759343936382|0.059651500994036|32.709999084473|2015-04-12|-0.28763|2022-07-31|3.86656|2025-03-09
2025-03-16 17:48:42|WEEKLY|03574|17737|/equities/digigram|CACALL|-0.95761418314359|193|0.11938425592059|0.7934|-1|1|0.79342|0.628|0.15849|28|0.15848722978587|28|24.56|-0.02896|0.20733|-0.09195956567915|-0.063196925497931|7.7577370855709|20.42358676899|1.4659813592024|0.438|0.354|0.23125|48|9|0.0022236032093363|0.084732414296134|48.250099182129|1997-07-13|-0.46429|2003-04-06|1.30769|2009-08-02
2025-03-16 17:48:43|WEEKLY|03575|7747|/equities/exel-industries|CACALL|-46.570541553713|32|1.8401807722176||0|0|0.16973|40.6|0.02301|37|0.023012600551791|37|30.76|0.03094|0.08764|0.08545079978764|0.14012763545927|514.74807369622|768.98658157668|200.99008386479|0.587|0.413|0.1535|46|16|0.0015303872752421|0.054753603042877|125.5|2018-01-14|-0.19545|2018-10-28|0.25674|1998-10-18
2025-03-16 17:48:45|WEEKLY|03576|17755|/equities/explosifs---prod-chimiques|CACALL|180.88856166195|52|10.870479446017||0|0|0.79832|214|0.61475|68|0.61475409836066|68|15.98|-0.02204|0.05514|0.059169151198607|0.080713806100878|614.02542588651|920.10237936308|389.94168337276|0.444|0.333|0.10839|117|21|0.0028448672566372|0.035766579906299|600|2016-01-03|-0.89762|2016-06-12|0.40496|2009-01-11
2025-03-16 17:48:46|WEEKLY|03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|7.8530035655329|5|1.2180471675721|-0.2231|1|1|-0.22313|8.666|-0.34381|10|-0.34380953652518|10|34.21|0.02345|0.10795|0.086487179210528|0.12641569058421|316.180927049|403.81217878996|145.86770557934|0.672|0.426|0.22885|61|28|0.0018864371114299|0.075213165949307|69.764999389648|2018-05-27|-0.29289|2022-03-06|0.45999|2003-06-01
2025-03-16 17:48:47|WEEKLY|03578|17758|/equities/fauvet-girel-ets|CACALL|-8.9181719131987|1|0.68939059004918||1|0|0|5.6|1.11141|8|1.1114082832563|8|7.73|-0.27085|0.17774|-0.019511860861015|0.044623574195318|2.8006680022234|58.947504905521|1037.0369781683|0.479|0.344|0.16089|96|4|0.030902924528302|0.035807776280323|18.200000762939|2018-04-01|-0.9192|2018-07-01|15.45714|2018-04-01
2025-03-16 17:48:49|WEEKLY|03579|17756|/equities/faience-sarreguem|CACALL|-17.608414003219|26|0.16947120724985||0|0|-0.05556|17.1|-0.24299|3|-0.24299060506002|3|9.34|-0.16105|0.07043|-0.025622880304735|0.054076958274532|0.17916708104467|28.208970057828|55.250403747795|0.471|0.316|0.15301|136|18|0.0085306563706564|0.038530177606178|174.10000610352|1987-11-29|-0.56571|2004-10-31|1.33126|2004-06-20
2025-03-16 17:48:50|WEEKLY|03580|17712|/equities/casino-mun-cannes|CACALL|-1494.167941688|15|33.055980562658|0.0601|-1|2|0.05442|1390|0.22145|59|0.22145334592813|59|13.06|-0.06899|0.02219|-0.026983634528981|0.0037330830907525|15.990369751531|70.366810422055|197.01500181151|0.441|0.304|0.09652|102|7|0.0023037667161961|0.026652763744428|1874|2008-10-05|-0.3698|2008-11-02|0.40231|1994-04-03
2025-03-16 17:48:52|WEEKLY|03581|943348|/equities/fermentalg|CACALL|-0.46037170947017|40|0.041646115829352|0.1823|-1|1|0.1823|0.388|0.02326|19|0.023259486306179|19|37.86|-0.07044|0.05568|0.083030815368992|-0.083224343441784|109.62321384888|35.178261480974|4.1783329843237|0.714|0.5|0.36483|14|8|-0.0020286291739895|0.10479920913884|9.3819999694824|2014-04-27|-0.22809|2020-03-15|0.96005|2024-02-04
2025-03-16 17:48:53|WEEKLY|03582|17760|/equities/fiducial-office-solutions|CACALL|-27.579266250683|22|0.12642182924781|0.0244|-1|2|0.02158|27.2|-0.00473|2|-0.0047257778264344|2|16.36|-0.00686|0.02703|0.010013313860243|0.02126376366142|132.04292535282|196.66900602283|145.64927375719|0.549|0.431|0.02794|102|20|0.0004732426035503|0.0081305384615385|50.599998474121|2003-02-02|-0.31034|1993-02-21|0.20832|1993-03-07
2025-03-16 17:48:54|WEEKLY|03583|17761|/equities/fiducial-real|CACALL|173.12981091767|8|1.9735816468309|-0.0223|1|1|-0.02235|175|-0.02151|21|0|53|18.49|0.01265|0.08503|0.051911349897401|0.090114683357606|826.09221828598|1744.1399772772|3371.8689416301|0.624|0.43|0.06911|93|26|0.0029566242038217|0.021534719166184|202.5|2017-04-23|-0.28724|1992-01-12|0.82092|1991-08-18
2025-03-16 17:48:55|WEEKLY|03584|943357|/equities/figeac-aero|CACALL|7.9876579037191|7|0.61578071147596|0.5501|1|2|0.45349|10|-0.2242|33|0.22928708531954|25|30.47|-0.04219|0.04625|0.0087707738160067|0.070129324038735|73.964891780762|115.55582608342|91.74312247681|0.632|0.368|0.18067|19|8|0.001354735042735|0.066981726495726|26.200000762939|2015-12-06|-0.29545|2020-03-15|0.33398|2020-05-31
2025-03-16 17:48:56|WEEKLY|03585|17762|/equities/fin.-etang-berre|CACALL|-11.332584573887|3|0.31086165178565||0|0|0|10.4|0.89305|56|0.89304654307911|56|13.69|-0.11874|-0.00331|-0.075604130325255|-0.010888977761205|0.84504671274375|46.879902718867|355.06998875713|0.463|0.25|0.13561|108|18|0.0035349223497637|0.041450330857529|24.579999923706|2007-07-29|-0.32653|2007-08-05|0.62467|2007-07-29
2025-03-16 17:48:58|WEEKLY|03586|40307|/equities/louest-africain|CACALL|-10.172265056165|25|1.0016794214822||0|0|0.62857|7.8|3.73997|8|3.7399723595499|8|8.73|-0.0642|0.4732|0.35721554184239|0.43332497003775|4108.2829037929|14004.990897199|24.958402626687|0.42|0.37|0.1311|100|4|0.019302920847269|0.032107246376812|60|2023-03-12|-0.7541|2004-09-05|2.38182|2001-07-15
2025-03-16 17:48:59|WEEKLY|03587|17763|/equities/financiere-marjos|CACALL|-0.094156524872502|11|0.0057122609994248||0|0|-0.14474|0.087|-0.16923|4|-0.169226890996|4|14.99|-0.15032|0.07931|0.012935290663499|0.061506294111703|22.710884790495|127.54785008422|0.7009232664509|0.443|0.33|0.19876|88|13|0.010646139954853|0.058542723852521|18.204500198364|1994-02-13|-0.95349|2013-12-08|1.83003|2008-08-24
2025-03-16 17:49:00|WEEKLY|03588|17764|/equities/finatis|CACALL|-1.4773972404324|42|0.035799078554683||0|0|0.73654|1.37|-0.3044|6|-0.30439610035638|6|20.23|-0.02468|0.05381|0.008585568381437|0.022217143760724|66.612190161249|125.64735448425|2.8860332200094|0.5|0.394|0.12381|94|20|-0.00011783839423572|0.037351718991251|165.85000610352|2007-06-24|-0.52397|2024-03-10|0.72174|2021-02-07
2025-03-16 17:49:01|WEEKLY|03589|17765|/equities/fipp|CACALL|-0.1475575537353|11|0.018394994161888|-0.1379|-1|1|-0.13793|0.132|1.2063|186|1.2063021988138|186|14.64|-0.1479|0.14686|0.075725154034763|0.15243416883152|-9.1699723823058|1079.967873677|19.526627140675|0.418|0.336|0.1733|110|8|0.008440524691358|0.069157216049383|4.5651998519897|2007-06-03|-0.70118|2009-03-08|1.46469|2006-12-03
2025-03-16 17:49:02|WEEKLY|03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|-33.240486183568|33|2.1768069879629||0|0|-0.02083|26.95|0.27093|39|0.44919173347159|40|36.25|0.02117|0.11543|0.089169422974679|0.28160755107289|133.20125544019|161.44266438|133.2838856485|0.313|0.125|0.22033|16|4|0.001908316993464|0.07303364379085|106.59999847412|2018-01-14|-0.33087|2020-03-15|0.28167|2014-03-02
2025-03-16 17:49:05|WEEKLY|03591|17767|/equities/fonciere-7-invest|CACALL|0.39955943605045|9|0.014676347425106|0.0129|1|2|0|0.4|0.55389|2|0.55389294093875|2|8.71|-0.55989|0.12002|-0.1114836304931|0.060731709249295|-0.0010003479023951|4.397150729034|20.779221603572|0.562|0.342|0.27354|73|5|0.057554922360248|0.043019596273292|9.8000001907349|2011-07-24|-0.92715|2012-07-08|8.375|2012-09-23
2025-03-16 17:49:07|WEEKLY|03592|17768|/equities/fonciere-atland|CACALL|-46.253643870718|37|1.2178811630828|0.0855|-1|1|0.08547|42.8|0.22065|30|0.22064893061493|30|13.07|-0.08509|0.04728|-0.0023603440879183|0.03756565104345|-5.9780533232826|218.47800157832|70.884396290052|0.545|0.409|0.0965|110|20|0.0029939755766621|0.025446865671642|115|2006-03-05|-0.80304|2015-08-23|1.11001|2001-07-22
2025-03-16 17:49:08|WEEKLY|03593|17769|/equities/fonciere-euris|CACALL|-0.16620587725833|149|0.0021617648583522|0.984|-1|1|0.984|0.16|0.06641|36|0.066408650383545|36|22.68|-0.04827|0.03718|0.00010059759365645|0.0010668934739929|45.484853294853|52.111177116812|0.44031039384244|0.512|0.369|0.12059|84|25|-0.00081429128105212|0.040281232342913|154|2001-07-15|-0.65|2023-08-20|0.45455|2024-02-04
2025-03-16 17:49:09|WEEKLY|03594|17770|/equities/fonciere-inea|CACALL|30.062507653803|10|1.3332631267968||0|0|-0.00585|34|0.0087|44|0.11283179427127|59|34.96|-0.01169|0.0161|-0.014341176659973|-0.015667242986064|77.828856993857|84.130638353156|84.158412662982|0.556|0.333|0.0834|27|11|2.4155299055614E-5|0.029061794333683|45.576000213623|2022-06-19|-0.08633|2020-06-21|0.10082|2009-01-11
2025-03-16 17:49:10|WEEKLY|03595|17771|/equities/fonciere-lyonnais|CACALL|74.843592203459|55|2.0193765885032||0|0|0.07082|75.6|-0.06588|54|-0.06588233498966|54|28.72|-0.01636|0.0443|0.024743853865147|0.075554086128287|92.997228091672|357.72327254762|771.82233675618|0.535|0.394|0.13659|71|20|0.0016614524605829|0.043387926421405|93.599998474121|2021-08-15|-0.18508|2020-03-22|0.4902|2021-06-06
2025-03-16 17:49:12|WEEKLY|03596|17680|/equities/fonciere-paris-nord|CACALL|-0.47390066818241|42|0.057433182633697|0.2667|-1|1|0.26667|0.374|-0.51659|4|-0.51658766273057|4|21.06|-0.14738|0.27273|0.22917987912129|0.2776401122946|394.79179955706|540.01299034768|0.089639110655536|0.561|0.394|0.26882|66|12|0.045191593291405|0.18097073375262|7526.3100585938|2002-01-27|-0.99|2012-07-08|43|2012-08-26
2025-03-16 17:49:13|WEEKLY|03597|17775|/equities/fonciere-volta|CACALL|9.1893064467913|20|0.25356445415796||0|0|0.34459|9.95|-0.11218|6|-0.11217550478696|6|13.15|-0.10268|0.01499|-0.04736408065162|-0.026233404927179|5.0271177657565|26.997836449769|25.942534769552|0.484|0.326|0.15256|95|16|0.002428714511041|0.04818701104101|54.958999633789|1996-11-03|-0.39679|2012-12-30|0.60173|2007-11-25
2025-03-16 17:49:14|WEEKLY|03598|40318|/equities/forestiere-equatoriale-sa|CACALL|898.91615192917|2|28.694616023609|0.0213|1|2|-0.00505|985|-0.06378|1|-0.14|5|8.7|-0.08777|0.09633|0.055312220447668|0.1459389394804|381.25773235567|11685.042211614|15390.624770662|0.531|0.354|0.1061|113|13|0.010330233739837|0.022832083333333|1200|2024-10-06|-0.66173|2004-05-02|2.44417|2004-04-25
2025-03-16 17:49:15|WEEKLY|03599|17777|/equities/frey|CACALL|-29.051947659676|7|0.45057002418436||0|0|0|27.8|-0.03898|14|-0.038976659343243|14|16.24|0.00074|0.0289|0.027417177362054|0.031745512522838|182.69218517328|172.06900331303|159.84360004593|0.481|0.37|0.04968|54|12|0.00083053227633069|0.016151460928652|34.939785003662|2020-01-26|-0.15103|2011-07-17|0.24939|2014-03-02
2025-03-16 17:49:16|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
2025-03-16 17:49:18|WEEKLY|03601|17721|/equities/cie-marocaine|CACALL|-15.469873982407|5|0.21329135290029||0|0|0|14.83|0.15953|2|0.15952957271543|2|10.17|-0.09851|0.0361|-0.031280031681413|0.007838065200667|1.0876859949219|49.080135034712|262.89665777799|0.488|0.331|0.09906|166|20|0.0040131069108092|0.027872746603662|84.889999389648|2007-07-08|-0.72726|2008-12-14|1.66667|2015-12-27
2025-03-16 17:49:19|WEEKLY|03602|7709|/equities/gaumant|CACALL|-88.857146781577|102|4.113183001131||0|0|0.16495|81|-0.01271|50|-0.078125|16|30.11|0.01454|0.07971|0.063239268032597|0.13736967200849|270.13382349282|895.75653279657|297.02969798425|0.606|0.394|0.14254|66|23|0.0013530651340996|0.048848582375479|154|2018-06-17|-0.20927|2000-12-24|0.37447|1987-04-19
2025-03-16 17:49:20|WEEKLY|03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|128.36737132201|17|9.4049885628816|0.0142|1|1|0.01417|143.1|0.08842|46|0.088423015929648|46|37.33|0.06241|0.10522|0.094569871508804|0.2028285644626|169.8736581231|198.17279683555|304.46809809259|0.667|0.333|0.18818|15|10|0.0029768402777778|0.063061267361111|160.60000610352|2025-03-02|-0.26342|2016-02-07|0.15746|2025-02-23
2025-03-16 17:49:20|WEEKLY|03604|17779|/equities/gea|CACALL|75.15965881475|7|4.1679793554928|0.0971|1|2|-0.03911|86|0.10648|55|0.10647569069084|55|32.57|0.02435|0.08129|0.085119243793105|0.14314217764454|317.24250464022|782.03552122524|405.46913584244|0.571|0.449|0.13097|49|16|0.001855024968789|0.049969950062422|120|2020-08-30|-0.24479|2001-09-16|0.26728|2009-06-07
2025-03-16 17:49:21|WEEKLY|03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|-98.385624623858|17|4.1035412869729|0.096|-1|1|0.09599|85.7|-0.06912|11|-0.06911590582236|11|41.58|0.05325|0.09406|0.092747994551288|0.12678502955312|519.83783703496|496.21331331719|458.77941942269|0.54|0.36|0.14518|50|22|0.0013495131264917|0.044660357995227|183.60000610352|2020-02-23|-0.26666|2008-10-12|0.29415|2009-05-10
2025-03-16 17:49:23|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
2025-03-16 17:49:24|WEEKLY|03607|976469|/equities/geneuro-sa|CACALL|-0.23858536628367|37|0.053494436636229||0|0|0.62791|0.08|-0.85948|25|-0.85947711921786|25|26.75|-0.16937|0.06891|-0.23213344254508|-0.25530217535434|2.8371407650138|2.9763756163465|0.65412920037797|0.563|0.5|0.2714|16|6|-0.0020984267241379|0.11781282327586|12.920000076294|2017-08-20|-0.87278|2024-06-30|1.10744|2024-12-15
2025-03-16 17:49:25|WEEKLY|03608|19720|/equities/genfit-sa|CACALL|-4.373215974215|15|0.32773866284003||0|0|0.09783|3.32|-0.10252|5|-0.10252231320334|5|26.03|-0.1208|0.07358|-0.024292972459787|-0.0099623763734547|11.739959480271|19.047429811806|22.340353405607|0.611|0.444|0.2974|36|14|0.002363007360673|0.10690234490011|68.52799987793|2015-02-22|-0.74125|2020-05-17|0.87557|2012-02-05
2025-03-16 17:49:27|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
2025-03-16 17:49:28|WEEKLY|03610|985893|/equities/gensight-biologics-sa|CACALL|-0.35666520714827|106|0.039124565035307||0|0|0.89347|0.2495|-0.32507|30|-0.32507204947564|30|28.92|-0.22039|0.12468|-0.01921849933141|-0.01921849933141|59.170800998308|59.170800998308|3.0242425022703|0.333|0.333|0.38141|12|2|-0.00042351769911504|0.14708754424779|10.819999694824|2016-09-04|-0.69583|2023-04-23|1.23818|2019-12-15
2025-03-16 17:49:29|WEEKLY|03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|-16.704831458929|10|0.62919432073866|-0.0449|-1|1|-0.0449|15.71|0.04259|20|0.042587044306861|20|32.61|-0.05221|0.02196|0.01075866353841|0.048829448191966|98.48792514196|127.90600373311|131.81741690299|0.321|0.25|0.16737|28|5|0.0013308676789588|0.058701811279827|20.129999160767|2022-07-24|-0.29101|2008-10-12|0.42671|2009-09-13
2025-03-16 17:49:30|WEEKLY|03612|7573|/equities/gl-events|CACALL|17.286938668222|4|1.2043539679942|0.0622|1|1|0.06224|20.65|-0.02966|48|0.085324232452203|26|41.33|0.11641|0.18423|0.14577403746215|0.25932353650549|577.92201007518|734.24154094746|383.11688552962|0.636|0.364|0.21308|33|18|0.0023440526700805|0.066778280907096|52|2007-11-04|-0.39141|2001-09-23|0.26439|2001-12-30
2025-03-16 17:49:31|WEEKLY|03613|17899|/equities/graines-voltz|CACALL|-23.593094130966|16|1.4704283537307||0|0|0.07598|18.85|0.19184|45|0.19183673469388|45|34.87|0.06316|0.16269|0.2080598101119|0.38739647554482|1016.3479955309|2403.9778274301|162.69635475169|0.5|0.316|0.17972|38|8|0.0023047388059702|0.057968865671642|180|2022-01-23|-0.30757|2023-04-02|0.38662|2011-02-20
2025-03-16 17:49:32|WEEKLY|03614|7162|/equities/groupe-crit|CACALL|-65.239473888869|18|2.7312819254915|0.0972|-1|1|0.09718|57.6|-0.059|5|-0.058997103755935|5|33.48|0.08725|0.19479|0.20805611102636|0.30841396652327|1508.3976015836|2418.4012074687|959.99997456869|0.625|0.45|0.18376|40|14|0.0032691076696165|0.06808854719764|95|2018-04-15|-0.3301|2008-10-12|0.38595|2002-11-03
2025-03-16 17:49:34|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
2025-03-16 17:49:36|WEEKLY|03616|17650|/equities/groupe-gorge|CACALL|24.335850350349|5|2.254716359149|0.6611|1|2|0.43226|33.3|-0.27188|43|-0.090178936260988|13|29.87|0.03266|0.11895|0.11592541177765|0.21057566473577|321.3816475103|873.34420756722|376.73945226358|0.681|0.426|0.19754|47|19|0.0026708025568182|0.067920958806818|33.349998474121|2025-03-16|-0.26371|2016-11-06|0.64602|2003-10-26
2025-03-16 17:49:37|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
2025-03-16 17:49:38|WEEKLY|03618|17780|/equities/groupe-j.a.j|CACALL|0.9444952049138|6|0.056834934874316|0.0801|1|2|0.05769|1.1|0.25714|47|-0.16666664459087|7|21.66|-0.06786|0.05636|-0.026174842210684|0.013929591507886|5.9228355999627|22.714011281187|12.036328167067|0.585|0.358|0.20543|53|12|0.0021910407632264|0.062274900260191|9.1470003128052|1998-07-12|-0.45968|2020-03-29|0.64179|2020-04-05
2025-03-16 17:49:39|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
2025-03-16 17:49:40|WEEKLY|03620|7108|/equities/groupes-partouche|CACALL|-20.517554394442|6|0.8826691775549||0|0|-0.09483|19.05|-0.1831|17|-0.18309858019828|17|35.34|0.01323|0.09534|0.078234557844338|0.02615944119438|249.75926832028|103.15252453103|41.349220964135|0.455|0.386|0.19489|44|11|0.00090630128205128|0.071135115384615|203.12300109863|2004-05-23|-0.27921|2008-12-14|0.33885|2009-03-29
2025-03-16 17:49:42|WEEKLY|03621|17651|/equities/pizzorno-environnement|CACALL|-72.203879564377|3|4.0346263943026||0|0|0.08108|61.2|0.13342|58|0.13342020806847|58|39.38|0.11954|0.18357|0.15222652820508|0.20264751880761|549.29350789227|445.8269435995|217.79359406449|0.654|0.423|0.15504|26|11|0.0016376218323587|0.054862884990253|91.599998474121|2024-06-16|-0.17838|2008-01-20|0.21333|2008-08-03
2025-03-16 17:49:43|WEEKLY|03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|-100.14292795628|38|6.0213388035816||0|0|0.05753|90.1|0.10753|30|0.10753378377383|30|35.47|0.04141|0.09671|0.07597524606666|0.14330572201081|330.46870910373|529.92454906069|2642.2286277501|0.5|0.31|0.17885|58|24|0.0024887774594078|0.060042158548233|159.90910339355|2018-01-21|-0.25395|1998-09-06|0.22553|1986-04-06
2025-03-16 17:49:44|WEEKLY|03623|17746|/equities/emme|CACALL|1.8072279268915|19|0.12137094198716||0|0|-0.12281|2|-0.09417|26|-0.094165821708293|26|23.1|-0.21763|0.1786|-0.12683630719402|0.13877279327188|-0.018469800731588|160.49861242881|22.222222222222|0.569|0.314|0.29937|51|19|0.0089578010033445|0.073537274247492|11.975999832153|2007-02-04|-0.67188|2012-03-18|6.27273|2012-03-11
2025-03-16 17:49:45|WEEKLY|03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|-31.6000328878|19|1.9353121439626||0|0|0.12563|26.1|0.45077|40|0.45076772712259|40|38.92|0.06745|0.15311|0.15520218688344|0.21859496486125|1106.400303226|1417.2016116789|397.86586294406|0.519|0.385|0.18571|52|17|0.0018206904995103|0.062609333986288|90.639999389648|2017-04-02|-0.21779|2018-04-22|0.33516|2015-08-02
2025-03-16 17:49:46|WEEKLY|03625|17781|/equities/guillemot-corp|CACALL|-7.3293758994321|6|0.51312531252636||0|0|-0.02105|5.82|-0.31061|5|-0.13417139756189|17|42.69|0.12518|0.23109|0.27847742447065|0.33016540217883|579.93225204174|223.37778945067|25.889105497115|0.625|0.375|0.32387|32|13|0.0026754704595186|0.10810374908826|76.38020324707|2000-03-12|-0.55224|2002-07-28|1.07146|2002-08-04
2025-03-16 17:49:48|WEEKLY|03626|7032|/equities/haulotte-groupe|CACALL|2.3727839177184|44|0.14146938019399|-0.0109|1|1|-0.01095|2.71|0.06485|34|-0.28868067977806|17|40.24|0.40199|0.46673|0.53323476639426|1.1272199935136|2325.1273005887|2426.9175297971|198.68036012044|0.667|0.303|0.25773|33|17|0.0028188694383662|0.092144354485777|33.779998779297|2007-07-15|-0.25234|2002-10-27|0.4625|2000-02-06
2025-03-16 17:49:51|WEEKLY|03627|7693|/equities/maisons-france|CACALL|24.000139840089|27|1.644958315002|0.1806|1|1|0.18062|26.8|-0.18229|13|0.17667983698807|31|46.89|0.30261|0.38182|0.08830284338413|0.13567866865824|183.95055009174|213.86598961964|505.66034476585|0.593|0.333|0.19889|27|12|0.0024237306501548|0.061488862229102|69.639999389648|2007-06-17|-0.20863|2020-03-22|0.38333|2001-11-04
2025-03-16 17:49:53|WEEKLY|03628|7202|/equities/highco|CACALL|-2.7663317148353|94|0.10913568166545|0.4349|-1|1|0.43487|2.69|-0.07752|18|-0.077519308209065|18|32.09|0.03925|0.1244|0.072679705546136|0.10851030726733|183.40594830961|200.56757661348|26.567901799708|0.591|0.386|0.21548|44|19|0.00075390697674419|0.0676353820598|45.423999786377|2000-03-19|-0.51359|2011-07-03|0.51104|2000-02-27
2025-03-16 17:49:54|WEEKLY|03629|17851|/equities/public-systeme-hopscotch|CACALL|-19.049288016454|24|0.9091063755076|0.1103|-1|1|0.11026|17.35|-0.05105|25|-0.051049545250593|25|23.6|-0.03259|0.07272|0.058687487339111|0.12199848565822|136.29134638463|278.65358195131|215.12710829732|0.466|0.31|0.16321|58|17|0.0020402873563218|0.054195581896552|25.700000762939|2024-06-09|-0.30028|2020-03-15|0.50954|2000-02-13
2025-03-16 17:49:55|WEEKLY|03630|17787|/equities/hotels-de-paris|CACALL|-1.6110426488802|29|0.14282588213786||0|0|0.4375|1.26|0.00846|9|0.0084600277331661|9|24.5|-0.06276|0.02945|-0.089773958523973|-0.016516871910405|7.4533499367635|51.73440952236|8.8111886269738|0.438|0.25|0.19485|48|8|0.00072876245847176|0.064189352159468|14.85000038147|2001-02-25|-0.28636|2020-11-15|0.43791|2020-11-01
2025-03-16 17:49:57|WEEKLY|03631|1174519|/equities/hydrogene-de-france|CACALL|4.5222289262289|5|0.78513332261323|0.2829|1|2|-0.06461|6.37|-0.21945|12|-0.21945436708156|12|38|0.09165|0.15554|-0.20056187054018|-0.20056187054018|63.87474815|63.87474815|19.782607871521|0.4|0.4|0.17527|5|2|-0.0065909793814433|0.06961087628866|35.200000762939|2022-03-13|-0.19123|2024-12-01|0.5167|2025-02-16
2025-03-16 17:49:58|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
2025-03-16 17:50:00|WEEKLY|03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|-25.396997870564|14|1.5656660204331|0.0621|-1|1|0.0621|20.54|-0.11893|13|-0.11892930828318|13|22.22|-0.0139|0.10682|0.037696095434971|0.075101153929441|159.3340358987|415.39210299404|516.08042254002|0.545|0.352|0.12253|88|22|0.0024467225609756|0.044606895325203|145|2007-06-10|-0.2842|2008-10-12|0.47643|2001-12-30
2025-03-16 17:50:01|WEEKLY|03634|40319|/equities/id-logistics-sas|CACALL|-433.306915237|24|22.93187793196||0|0|0.01879|365.5|0.33385|45|0.33385446237596|45|29.55|0.08701|0.13603|0.28324471553515|0.43439220021867|529.16115311911|662.72364715328|1720|0.455|0.318|0.17286|22|6|0.0050433432392273|0.054922109955423|466|2024-08-25|-0.1375|2020-03-15|0.16|2018-04-01
2025-03-16 17:50:02|WEEKLY|03635|17789|/equities/idi|CACALL|69.001395671298|6|2.1146233594845|-0.0122|1|2|-0.03234|71.8|-0.05398|36|0.029839935567683|11|16.63|-0.05893|0.05194|0.010193437701015|0.053079727072086|63.787112929997|228.94020778731|2742.5516506798|0.484|0.333|0.08969|93|15|0.0033293427835052|0.027286945876289|76.800003051758|2024-05-19|-0.40766|2004-09-05|0.51934|2004-10-10
2025-03-16 17:50:04|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
2025-03-16 17:50:05|WEEKLY|03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|25.454273354762|2|2.3228794039192|-0.0207|1|1|-0.02073|32.12|0.02639|27|0.026394897313|27|34.28|0.02468|0.08659|0.11479648284353|0.16169068471888|1398.3774438083|1234.040267924|1139.0070812856|0.541|0.361|0.18152|61|23|0.0021553202676864|0.062300076481836|87.800003051758|2018-02-04|-0.22473|2020-03-15|0.21092|1987-11-29
2025-03-16 17:50:06|WEEKLY|03638|17791|/equities/immob.-dassault|CACALL|47.425421120976|28|1.6581928325181|0.0388|1|2|0.00382|52.6|-0.08071|3|-0.080710146112249|3|21.65|-0.03098|0.03004|0.013490613019954|0.056475394670857|114.05079174049|464.87586512377|1170.9705536077|0.484|0.347|0.08891|95|22|0.0017906238003839|0.029606549904031|99.5|2020-02-23|-0.23295|2020-03-15|0.27259|1999-11-21
2025-03-16 17:50:08|WEEKLY|03639|17793|/equities/infotel|CACALL|-43.010907381324|9|2.3303818533844|-0.0395|-1|1|-0.03947|39.5|-0.13242|15|-0.13242007621208|15|35.63|0.15258|0.22109|0.30917003183485|0.43777076936564|4605.9532745448|3584.2321706934|735.56798588065|0.605|0.395|0.15483|38|17|0.0028128414096916|0.053753259911894|59.799999237061|2023-03-26|-0.27311|2001-09-16|0.64107|1999-11-21
2025-03-16 17:50:09|WEEKLY|03640|17795|/equities/innate-pharma|CACALL|1.5347418939728|12|0.2338547033044|-0.04|1|1|-0.04|1.872|0.19087|64|-0.11496605088094|40|35.07|-0.11097|0.07104|0.032040287135358|0.15034684795793|6.9144503221084|40.429881485941|38.999998013179|0.63|0.37|0.34306|27|13|0.00205875782881|0.10550735908142|17.85000038147|2015-05-03|-0.4|2017-11-26|0.56452|2011-07-10
2025-03-16 17:50:11|WEEKLY|03641|7175|/equities/inter-parfums|CACALL|37.362669750229|34|2.5786845937658|-0.1257|1|1|-0.12566|41.4|0.16624|41|0.16623505010566|41|34.91|0.0674|0.14564|0.18863968341977|0.25309571564282|1167.9473046466|1321.1605123415|7016.9497230758|0.467|0.356|0.17975|45|13|0.0037493640897756|0.058458534912718|61.979999542236|2023-04-23|-0.21194|2001-09-16|0.24934|2024-07-28
2025-03-16 17:50:12|WEEKLY|03642|17654|/equities/intexa-sa|CACALL|2.8713396686214|2|0.0095534755820134|0.0759|1|2|0|2.9|-0.08451|1|-0.30805557328507|2|11|-0.43712|0.2119|0.0080578018580215|0.25302793960265|0.94213307056016|343.58230848936|26.792313371167|0.528|0.283|0.26221|53|2|0.033888989726027|0.051952602739726|29|2011-01-23|-0.74586|2021-08-08|3.768|2008-09-07
2025-03-16 17:50:13|WEEKLY|03643|996538|/equities/inventiva-sa|CACALL|2.1063727554982|22|0.27492936803177|0.086|1|1|0.086|2.715|0.09747|18|-0.2418369435926|52|23.53|-0.26504|0.0433|-0.25300351794986|0.057018263664149|-98.95506948162|85.762985972342|32.710841587691|0.529|0.294|0.32503|17|7|0.0023869596199525|0.11605669833729|16.299999237061|2021-01-24|-0.52907|2019-02-24|1.44697|2020-06-21
2025-03-16 17:50:14|WEEKLY|03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|106.03215468144|10|5.8889162125528|-0.0775|1|1|-0.07751|109.5|-0.13928|11|-0.13928277201925|11|34.34|0.01275|0.06964|0.11601536660494|0.14652519788733|292.38813192063|289.86089779598|456.44018776452|0.448|0.345|0.17859|29|8|0.0024029552238806|0.059320845771144|155.94999694824|2018-09-16|-0.28857|2020-03-15|0.17477|2020-04-26
2025-03-16 17:50:15|WEEKLY|03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|-50.358222049272|38|2.6998170316542|0.2438|-1|1|0.2438|44.54|0.16333|29|0.16333070705891|29|40.69|0.09549|0.1655|0.13985946121734|0.24491498978258|820.03324452274|972.31881455133|502.70883342484|0.75|0.438|0.18658|32|15|0.0025219492158327|0.068313435399552|68.199996948242|2024-06-02|-0.23758|2001-09-16|0.40946|2000-02-27
2025-03-16 17:50:17|WEEKLY|03646|17800|/equities/itesoft|CACALL|3.8823539747403|15|0.039215341753231||0|0|0|4|-0.15607|38|-0.10000091980671|15|33.97|-0.07307|0.00644|-0.038665005829698|-0.017316809040198|18.045435093187|38.997357233715|49.566296793858|0.629|0.429|0.23538|35|16|0.0013251122194514|0.073446608478803|8.1499996185303|2001-02-25|-0.34892|2012-05-20|0.37218|2004-12-12
2025-03-16 17:50:18|WEEKLY|03647|17802|/equities/jacques-bogart|CACALL|-6.5984259130057|33|0.33167498926361|0.1534|-1|1|0.15337|5.52|-0.12601|11|-0.12600536895627|11|22.16|-0.04574|0.0552|-0.009792787108383|0.0062708283551007|36.948564001498|74.267553840526|163.31360337364|0.554|0.392|0.15706|74|21|0.0024336782296651|0.05172894138756|14.710000038147|2016-08-28|-0.37727|1998-12-13|0.36986|2009-05-10
2025-03-16 17:50:19|WEEKLY|03648|14169|/equities/jacquet-metal|CACALL|16.153531381215|2|1.3371561935459|0.0698|1|2|-0.08019|19.5|-0.41522|7|-0.13111109203762|30|28.38|0.05496|0.1378|0.066305941855672|0.10463856255746|287.88225645594|451.80916511311|532.93250688508|0.551|0.333|0.18354|69|23|0.0022147013782542|0.063980474732006|38.819999694824|2007-07-15|-0.29287|1993-03-07|0.34562|1994-01-16
2025-03-16 17:50:20|WEEKLY|03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|-17.40850691964|20|1.1297957381106||0|0|0.0317|16.8|-0.04932|45|-0.0493150475907|45|35.85|0.00878|0.05762|0.044420890497605|0.070412890438593|183.85070467441|213.92383292441|103.06748480615|0.765|0.471|0.20477|34|20|0.001315662358643|0.071422786752827|41|2015-07-19|-0.36992|2001-09-23|0.48499|2020-11-15
2025-03-16 17:50:21|WEEKLY|03650|7096|/equities/kaufman-broad|CACALL|29.258630998662|24|1.6495715951764|-0.0387|1|1|-0.03875|32.25|-0.20251|16|-0.016698587446126|72|47.48|0.06439|0.16904|0.20627015550592|0.367695567403|416.35316849129|505.34914703403|280.67885676608|0.519|0.296|0.20369|27|11|0.0021443141762452|0.063222061302682|63.689998626709|2007-05-13|-0.26901|2020-03-22|0.81011|2009-05-03
2025-03-16 17:50:23|WEEKLY|03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|27.555472222258|123|1.0651225308894|0.3236|1|1|0.32359|29.9|-0.24245|19|0.17928660311184|43|38.08|0.01642|0.0713|0.036855094219851|0.070150498726406|180.61232038645|271.63159060097|394.45910184009|0.612|0.388|0.15877|49|22|0.0015854778672032|0.049626775653923|53.400001525879|2007-02-25|-0.36322|2020-03-15|0.63446|2020-11-15
2025-03-16 17:50:24|WEEKLY|03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|2.4153560034326|6|0.51129319572772|0.6435|1|2|0.5679|4.064|-0.17959|5|-0.17958625801414|5|50|0.04153|0.1449|0.083777701244317|0.099757175421082|140.6609798862|142.38382415851|12.120489942305|0.368|0.316|0.20344|19|5|-0.00070419895287958|0.065766240837696|42.173721313477|2020-02-23|-0.37187|2024-06-16|0.48766|2024-05-12
2025-03-16 17:50:26|WEEKLY|03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|-37.196181144636|2|1.8820606358586||0|0|0.0703|30.68|-0.07975|29|-0.079754616889939|29|27.6|0.01743|0.07754|-0.036224406317393|-0.040448214695512|82.390209597438|84.014204163927|135.15418182393|0.5|0.4|0.16412|10|4|0.0018876895306859|0.050586353790614|51.700000762939|2021-06-27|-0.16852|2020-03-15|0.19|2020-03-29
2025-03-16 17:50:27|WEEKLY|03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|-27.557566456892|54|2.4657145287569|0.5079|-1|1|0.50792|20.2|-0.12104|38|-0.12103748267769|38|33.58|0.10749|0.23514|0.29688320446493|0.28745963069525|382.11063726713|282.32968130154|87.294733343752|0.583|0.5|0.2195|12|3|0.0017036622807018|0.083510679824561|68.900001525879|2022-08-28|-0.24016|2016-11-06|0.30719|2017-04-23
2025-03-16 17:50:28|WEEKLY|03655|17809|/equities/lacroix|CACALL|-10.570995663722|77|1.0080687515758|0.6891|-1|1|0.6891|9.98|0.00627|34|0.0062695566765663|34|25.95|0.04855|0.09452|0.085610746780442|0.1344127507044|574.04427477078|829.99971312091|71.798559828245|0.677|0.452|0.13641|62|28|0.0008266646884273|0.049151916913947|52.079391479492|2021-05-30|-0.18304|2020-03-22|0.33766|2004-01-25
2025-03-16 17:50:30|WEEKLY|03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|-22.263674492456|13|0.94013529977787||0|0|-0.06814|20.85|-0.024|45|-0.023999977111817|45|12.29|0.02202|0.06043|0.045738310098164|0.082983503719056|3075.5571432669|8171.5051885624|400.96156050468|0.596|0.385|0.07928|161|15|0.0019495829145729|0.060884557788945|61.270000457764|2000-03-12|-0.28369|2020-03-15|0.59007|1987-06-14
2025-03-16 17:50:31|WEEKLY|03657|7150|/equities/latecoere|CACALL|0.0089374727954819|2|0.0029287581309574|0.5088|1|2|0.01149|0.0176|-0.33603|2|-0.33603402430047|2|30.15|-0.01876|0.09954|-0.0086589661212812|-0.0047406259996431|16.006558393078|34.462354685887|0.068909084656478|0.552|0.343|0.2652|67|24|0.0017358733300346|0.06970355764473|79.0166015625|2006-02-05|-0.96974|2018-11-25|4.30504|2023-11-05
2025-03-16 17:50:32|WEEKLY|03658|7292|/equities/laurent-perriere|CACALL|-109.48225613354|74|4.723075050067|0.1525|-1|1|0.15254|100|0.17413|67|0.17412935323383|67|45.36|0.06826|0.12186|0.050211250719523|0.12012453941314|136.01975021988|241.59977670518|281.69014084507|0.643|0.429|0.14441|28|14|0.0014475725986597|0.047067155621742|141|2023-05-14|-0.24018|2008-10-12|0.19802|2001-11-25
2025-03-16 17:50:33|WEEKLY|03659|7156|/equities/lmabert-dur-chan|CACALL|-73.253214574839|20|2.7372962098421||0|0|-0.01399|67.4|0.0055|50|0.0055013640151211|50|32.78|0.06856|0.11379|0.082218562818455|0.15209064623514|554.36286184639|981.34888801325|854.24591465678|0.674|0.435|0.11974|46|16|0.0020779043876883|0.044378107400131|79.5|2024-06-02|-0.17389|1998-10-04|0.22514|2003-05-18
2025-03-16 17:50:34|WEEKLY|03660|17814|/equities/lebon|CACALL|-97.327210280565|3|2.7757367601883||0|0|0.03289|88.2|-0.04681|28|0.10328642449487|38|26.81|-0.00364|0.03925|-0.00036240544985719|0.029393040039619|58.704508663334|167.73306382957|192.40836966547|0.59|0.372|0.10324|78|35|0.00082199713330148|0.037345126612518|220|2018-06-17|-0.17853|1990-08-26|0.27835|2000-03-05
2025-03-16 17:50:36|WEEKLY|03661|7211|/equities/lectra|CACALL|-30.692931196028|40|1.9452914210006||0|0|0.04762|26|0.69588|105|0.69587640066002|105|37.67|0.0917|0.18572|0.19910203068769|0.30313183104089|1006.2106754735|1332.1732109792|538.41375068418|0.522|0.348|0.25259|46|18|0.0028405643340858|0.075370756207675|44.849998474121|2022-04-03|-0.42727|2001-04-01|0.37794|1992-12-06
2025-03-16 17:50:37|WEEKLY|03662|7266|/equities/linedata-service|CACALL|71.623065182097|78|4.0799496747692|0.3929|1|1|0.39286|78|0.26204|43|0.26203840478015|43|29.71|0.03111|0.09249|0.12531890740416|0.21500315488971|709.94681977592|1201.0271729146|448.35318085507|0.585|0.366|0.18191|41|16|0.0022392277992278|0.061091799227799|87.199996948242|2024-12-22|-0.22398|2001-09-16|0.38235|2022-10-30
2025-03-16 17:50:38|WEEKLY|03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|23.220399499737|9|1.7475551732317|0.1229|1|2|0.06157|28.45|-0.0125|14|-0.012499968210856|14|24.68|-0.01684|0.05291|0.076176455803487|0.18414391642171|270.32897629246|1536.3254336462|1778.1250211876|0.52|0.307|0.18843|75|23|0.0029181603012372|0.062433017751479|47.575000762939|2017-10-08|-0.28211|2008-10-12|0.33152|2000-03-12
2025-03-16 17:50:39|WEEKLY|03664|17812|/equities/le-noble-age|CACALL|22.843005815759|5|1.2545983315663|0.0135|1|1|0.01354|26.2|-0.13377|22|-0.016786311836485|16|42.39|0.11682|0.20378|0.22721055271721|0.35594796268965|230.50563675653|363.45302772048|256.86275738104|0.609|0.435|0.17606|23|11|0.0017457916241062|0.053323105209397|68.599998474121|2017-06-18|-0.18345|2020-03-15|0.322|2006-07-16
2025-03-16 17:50:40|WEEKLY|03665|17852|/equities/quantel|CACALL|7.5971927803001|16|0.9556562686759|0.1129|1|1|0.1129|10.35|-0.20149|16|-0.20149252881555|16|42.88|0.1142|0.31019|0.29709733037996|0.4695023973094|558.40714307051|1405.1100811029|78.635470410627|0.545|0.394|0.23943|33|10|0.0028135594405594|0.086191825174825|25.795999526978|2006-04-09|-0.31004|2000-03-26|2.26624|2014-02-23
2025-03-16 17:50:42|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
2025-03-16 17:50:43|WEEKLY|03667|17829|/equities/mrm|CACALL|34.774594419366|11|0.24180186021144|1.1717|1|2|0.02011|35.5|-0.09779|3|-0.097788564693759|3|20.08|0.00124|0.11226|0.062380719047579|0.083864066613722|293.00380369038|299.89263406932|11.312649271443|0.563|0.363|0.13176|80|20|0.00084731435643564|0.035927772277228|1443.5150146484|1998-06-07|-0.44281|2012-12-30|1.38356|2024-10-06
2025-03-16 17:50:44|WEEKLY|03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|-4.3523388392884|105|0.31827960038047||0|0|0.66049|3.3|-0.14544|16|-0.14544493193751|16|35.5|0.06434|0.14214|0.10606010157401|0.05256543957543|128.29569440011|101.29620414682|18.333333068424|0.4|0.3|0.25613|10|3|-0.0018455337690632|0.084644793028322|39.75|2017-10-29|-0.262|2020-03-15|0.29091|2019-01-13
2025-03-16 17:50:45|WEEKLY|03669|17817|/equities/malts-fco-belges|CACALL|805.9379108016|30|25.918351878702|0.3077|1|1|0.30769|850|-0.09244|32|-0.01281307841705|7|17.27|-0.04516|0.05324|0.019233000222675|0.070656486783212|130.47756748175|726.52195270457|1827.9569892473|0.544|0.359|0.09586|103|21|0.0031480309734513|0.031117284292035|940|2025-01-19|-0.33099|1999-11-14|0.39583|2001-01-14
2025-03-16 17:50:46|WEEKLY|03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|18.663698500628|8|1.8034712853281|-0.0093|1|2|-0.05171|19.44|-0.08471|14|-0.08471078842066|14|33.14|0.14129|0.23028|0.28510355827425|0.35457686801297|61718.360831956|55544.978231155|2370.7317931251|0.619|0.476|0.19599|63|22|0.0030743054892601|0.068373274463007|48.700000762939|2007-07-15|-0.2591|2001-09-16|0.42308|2009-03-29
2025-03-16 17:50:48|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
2025-03-16 17:50:49|WEEKLY|03672|13175|/equities/belvedere|CACALL|-3.7342725396912|6|0.20309084656373|0.0938|-1|1|0.09384|3.09|1.26398|131|1.2639810827654|131|37.92|0.09424|0.26012|0.22191049942687|0.30275696049292|224.18137966348|493.61395621187|12.170145681174|0.605|0.395|0.28186|38|12|0.0020208437067773|0.096258713692946|196.66999816895|2006-12-10|-0.61333|2000-10-15|0.65158|2012-01-08
2025-03-16 17:50:50|WEEKLY|03673|32435|/equities/mauna-kea-technologies-sas|CACALL|-0.23922641327669|73|0.022896131129922|0.6358|-1|1|0.63578|0.169|-0.23066|38|-0.23065715030004|38|35.67|-0.12093|0.00966|-0.1211802119424|-0.17639769541689|12.326959263279|14.02976994505|0.96571428435189|0.611|0.5|0.38167|18|6|-0.0034003221288515|0.11063330532213|18.700000762939|2011-07-17|-0.28354|2019-09-29|0.514|2022-07-17
2025-03-16 17:50:51|WEEKLY|03674|7068|/equities/maurel-prom|CACALL|5.2993964159708|11|0.40207752708572|-0.0827|1|2|-0.10425|5.37|-0.129|22|0.22548143805611|21|22.55|0.07221|0.18956|0.11511630989927|0.23792988588217|96.912124994061|1499.7292228149|1534.285707717|0.571|0.385|0.16381|91|24|0.003226741028128|0.062794806013579|18|2005-09-25|-0.47222|1989-11-05|0.51327|1989-06-18
2025-03-16 17:50:53|WEEKLY|03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|-1.4058739060747|23|0.15862464290815||0|0|0.46327|0.906|-0.3281|30|-0.32809579528447|30|27.5|-0.01002|0.14825|0.10710588011159|0.10716012627549|79.585248396694|71.917413743375|8.8823532849172|0.5|0.45|0.30427|20|7|-0.00075015734265734|0.10728858391608|41.700000762939|2021-01-17|-0.28482|2024-11-24|0.65963|2020-06-21
2025-03-16 17:50:54|WEEKLY|03676|7363|/equities/media-6|CACALL|-13.390332875915|15|0.73160085022361||0|0|-0.12037|12.1|-0.14215|3|-0.14215244136322|3|27.19|-0.02607|0.0662|0.016564275969993|0.017859986936302|77.844326832488|82.908138555003|77.133933636865|0.521|0.354|0.17969|48|15|0.0014053222137983|0.057174253222138|16.388000488281|1998-07-12|-0.2622|2003-08-10|0.31818|2010-04-18
2025-03-16 17:50:55|WEEKLY|03677|1096116|/equities/medincell-sa|CACALL|-18.274529163313|4|1.4748430862269||0|0|-0.01176|13.76|0.79598|58|0.79597813805364|58|33.2|-0.09089|0.14885|0.091140742039515|0.21680501206533|137.35720976432|233.5866348435|192.44755308181|0.7|0.5|0.30937|10|3|0.0055877014925373|0.096884865671642|20|2020-04-12|-0.38505|2022-04-24|1.31023|2020-04-12
2025-03-16 17:50:58|WEEKLY|03678|17823|/equities/memscap|CACALL|2.7672132038425|14|0.64228132739451|-0.1718|1|1|-0.17181|4.29|-0.03956|26|-0.039556960950886|26|46.38|0.08715|0.23877|0.19059895507489|0.29778020604782|143.52606343221|254.79468880052|19.469026510372|0.619|0.381|0.32917|21|10|0.0011505977710233|0.10528778115502|24.003999710083|2006-04-09|-0.46783|2011-11-20|0.45445|2022-12-11
2025-03-16 17:50:59|WEEKLY|03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|-11.417117360541|20|0.47629953242534||0|0|-0.04677|11.19|0.16894|47|0.16894467416981|47|29.18|-0.04335|0.00221|-0.014909718300784|0.010103886175731|57.311710104334|93.669067934693|93.797144125206|0.588|0.441|0.16204|34|11|0.0006957962413452|0.052001325420376|24.559999465942|2015-03-29|-0.24976|2020-03-15|0.37166|2020-11-15
2025-03-16 17:51:00|WEEKLY|03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|-24.813843967273|38|2.049748124618||0|0|0.3865|19.54|-0.15852|19|-0.15852043155969|19|31.06|0.08219|0.14331|0.16657529909032|0.19960076665667|6443.3317734459|2541.6646899536|678.47222705131|0.606|0.409|0.19908|66|24|0.0023498754192621|0.066622386200287|83.730003356934|1998-06-14|-0.33452|2001-09-16|0.25156|1993-08-08
2025-03-16 17:51:02|WEEKLY|03681|14170|/equities/metabolic-explorer|CACALL|-0.22589463462077|9|0.034831545318637|-0.0117|-1|1|-0.01167|0.1214|-0.78799|26|-0.78798586474758|26|37.08|-0.0599|0.05608|-0.038893156780322|-0.010099863080387|8.2897187709499|14.185278393624|1.277894722788|0.583|0.417|0.37398|24|10|-0.00050773942093541|0.11292623608018|11.89999961853|2007-05-27|-0.5139|2022-07-03|1.37815|2023-11-05
2025-03-16 17:51:03|WEEKLY|03682|6946|/equities/m6-metropole|CACALL|11.855722544379|7|0.47809247249118||0|0|0.08548|13.46|-0.10208|11|-0.10208315267059|11|40.49|0.09238|0.14114|0.048894415374952|0.076893677479695|222.681542959|244.31336113029|271.91920316751|0.615|0.359|0.19753|39|15|0.001704832807571|0.064790309148265|88|2000-03-12|-0.3094|2001-09-16|0.26806|2000-02-27
2025-03-16 17:51:05|WEEKLY|03683|17825|/equities/micropole|CACALL|3.0227358016499|38|0.03242136130306|1.7013|1|1|1.7013|3.12|-0.03025|37|-0.03024904030685|37|48.72|0.0426|0.09104|0.080064760742489|0.13821954605227|171.11350936805|184.57272630921|23.135102116554|0.72|0.36|0.27021|25|16|0.00083549003984064|0.088361529880478|16.221000671387|2000-10-01|-0.43235|2001-09-16|0.65385|2024-03-31
2025-03-16 17:51:06|WEEKLY|03684|17659|/equities/financiere-moncey|CACALL|132.85611004221|36|10.90288453312|0.8894|1|2|0.8087|145.6|-0.15827|4|-0.15151515151515|12|13.74|-2.2892|1.36222|0.050125871572393|0.1117911426424|418.48453399478|2474.3293582279|29120.001220703|0.457|0.318|0.1578|129|21|0.16701242809735|0.030489175884956|5600.0200195312|2017-08-20|-0.99023|2016-03-13|99.04223|2017-04-23
2025-03-16 17:51:07|WEEKLY|03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|-70.495820758701|26|3.1262753059237|0.1182|-1|1|0.11823|65.8|-0.02454|43|-0.024538825539982|43|46.7|0.03266|0.08247|0.072453119334229|0.082301505890497|220.3582442004|182.89797342845|212.98635647442|0.7|0.45|0.11556|20|13|0.0012110740354536|0.041907215849844|137|2022-01-09|-0.17981|2020-03-15|0.15332|2020-03-29
2025-03-16 17:51:09|WEEKLY|03686|17830|/equities/musee-grevin|CACALL|64.593047748219|9|0.46898408392716|0.2341|1|2|0.01538|66|-0.33745|38|-0.17168142943256|10|15.45|-0.07355|0.02271|-0.011640152358919|0.028292589910631|8.9671189597713|58.091150137638|335.70702193412|0.486|0.327|0.13073|107|20|0.0031601264298615|0.038263040337146|144.89999389648|2005-03-06|-0.46736|2002-10-13|0.93308|2002-10-27
2025-03-16 17:51:10|WEEKLY|03687|1156934|/equities/nacon-sa|CACALL|-0.78630501028655|27|0.084113606881533||0|0|0.31319|0.625|-0.41667|14|-0.41666662845856|14|29.5|-0.11629|-0.0732|-0.21238736830497|-0.41666662845856|44.524588924824|58.333|11.405109449355|0.375|0.125|0.3023|8|3|-0.005695|0.1023093129771|8.5|2021-02-21|-0.28832|2020-03-15|0.2963|2022-12-04
2025-03-16 17:51:11|WEEKLY|03688|40322|/equities/nanobiotix|CACALL|-4.1476566562102|69|0.42415479735957|0.4438|-1|1|0.44377|2.948|0.23832|29|0.23831774087043|29|41.14|0.12908|0.22335|0.28306085036523|0.31334500904946|351.9245747599|279.24250378732|50.298582554578|0.571|0.429|0.37611|14|8|0.003373152173913|0.10440854037267|30.283000946045|2014-02-16|-0.48212|2023-04-30|1.49666|2014-02-16
2025-03-16 17:51:12|WEEKLY|03689|1088763|/equities/navya|CACALL|-0.17821483773182|82|0.04907161243571|0.9861|-1|1|0.98611|0.03|1.1436|51|1.1435975766708|51|77|0.61655|1.03401|1.1435975766708|1.1435975766708|214.36|214.36|0.41379309419931|0.5|0.5|0.51308|2|1|-0.011146595744681|0.19414676595745|7.3200001716614|2018-08-05|-0.52444|2022-07-24|1.11473|2022-11-13
2025-03-16 17:51:13|WEEKLY|03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|-40.394003159586|1|0.35466774529345||0|0|0|38.72|-0.17763|8|-0.17762711088536|8|27.83|-0.00824|0.03852|-0.025061605518713|0.044184274117345|67.504913131626|104.55096422431|253.14494097484|0.583|0.25|0.21187|12|5|0.0039058083832335|0.06807002994012|59.822738647461|2021-01-10|-0.18654|2020-03-15|0.1787|2024-06-02
2025-03-16 17:51:14|WEEKLY|03691|17833|/equities/neurones|CACALL|44.572654125045|21|2.0303834625317|0.0402|1|1|0.04021|49.15|0.03932|30|0.039320347926735|30|47.19|0.02883|0.1005|0.092755254581161|0.1568201265433|253.06012945467|290.55760613291|564.94255866002|0.519|0.333|0.16174|27|11|0.0021700695517774|0.055651352395672|52|2025-03-09|-0.28676|2000-10-15|0.34405|2000-12-31
2025-03-16 17:51:15|WEEKLY|03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|-114.43345149596|17|8.0169302252724||0|0|0.07947|97.3|0.25833|45|0.25833329700288|45|32.16|0.01542|0.06856|0.028303597988036|0.13481800528322|64.904780495627|294.01450040369|363.33084599314|0.711|0.368|0.23081|38|24|0.002686817447496|0.078972948303716|147|2024-11-03|-0.34294|2001-09-16|0.25761|2008-11-30
2025-03-16 17:51:16|WEEKLY|03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|-13.628613937198|3|1.1345378519094|0.0546|-1|1|0.05461|10.04|-0.14424|22|-0.14423851602434|22|33.19|0.0217|0.11317|0.074165135663962|0.13623432221636|139.52167814416|241.40157999961|56.88385370452|0.531|0.406|0.19356|32|10|0.00088366541353384|0.067732462406015|71.599998474121|2007-02-18|-0.33824|2008-10-12|0.21287|2009-02-01
2025-03-16 17:51:17|WEEKLY|03694|994269|/equities/nexstage-am-sas|CACALL|101.87687812549|14|1.7369365623519|0.1832|1|2|0.01942|105|-0.01136|14|-0.011363636363636|14|32.44|-0.05221|0.02129|-0.031129044441096|-0.031129044441096|87.966409026319|87.966409026319|103.35338887244|0.444|0.444|0.05253|9|1|0.00037252459016393|0.019789836065574|111|2017-11-05|-0.10714|2020-03-15|0.17045|2022-07-31
2025-03-16 17:51:18|WEEKLY|03695|951013|/equities/electro-power-systems-sa|CACALL|1.1960716335019|25|0.015976108178822|0.5726|1|2|0.16917|1.244|0.91204|85|0.91203780410727|85|43.36|0.13767|0.25076|0.21347669985618|0.33016515119299|259.44731618841|241.54123056162|17.899280463|0.636|0.364|0.3093|11|3|-9.9421157684632E-5|0.10325994011976|13.564335823059|2021-12-05|-0.59062|2023-09-03|0.7973|2024-06-16
2025-03-16 17:51:20|WEEKLY|03696|6972|/equities/nicox|CACALL|0.23423265348454|25|0.026437180079455|0.2134|1|2|-0.11475|0.27|-0.04631|16|-0.33012219079817|31|35|-0.00394|0.17636|0.21248995657311|0.25495332210012|225.16968236223|103.33366614317|1.0028600355172|0.595|0.378|0.32835|37|13|0.00094400303260045|0.10885436694466|181.73100280762|2000-03-12|-0.83049|2003-02-23|0.68637|2006-03-05
2025-03-16 17:51:21|WEEKLY|03697|961657|/equities/nokia-finland?cid=961657|CACALL|4.2004248891445|60|0.20485838935866|0.387|1|1|0.38701|4.892|0.11254|57|0.11254383791834|57|47.44|0.06639|0.10962|0.070813089091737|0.014978684197773|137.46465788138|103.70094563615|70.591635202638|0.556|0.333|0.21067|9|5|0.00042458847736626|0.061017222222222|7.1500000953674|2015-12-06|-0.28817|2020-03-15|0.17956|2021-01-31
2025-03-16 17:51:22|WEEKLY|03698|1161787|/equities/nr-21-sa|CACALL|-34.885900314905|36|1.1953000413899||0|0|0.372|31.4|-0.67776|8|5.3691289919983|6|10.77|0.2571|0.459|0.85555048477675|1.9217275084961|217.28366332929|866.3300816608|37.380951926822|0.462|0.231|0.29867|13|1|0.0099444|0.10388337142857|1750|2021-01-24|-0.36842|2020-03-15|1.96296|2021-01-17
2025-03-16 17:51:23|WEEKLY|03699|7109|/equities/nrj-group|CACALL|-7.3200235284571|19|0.25000786507145||0|0|0.0838|6.56|0.00845|48|0.0084506962796425|48|42.43|0.00452|0.05309|-0.014014825170839|-0.016135748724906|67.160388520887|76.179980495729|13.666666547457|0.433|0.3|0.17082|30|8|-0.00064658404337723|0.058419357087529|59.5|2000-07-30|-0.2976|2001-05-20|0.32591|2001-11-18
2025-03-16 17:51:24|WEEKLY|03700|17835|/equities/oeneo|CACALL|-10.216776059029|24|0.37636035291545|0.1042|-1|1|0.10421|8.94|-0.14701|20|-0.14700857222807|20|44.39|0.09416|0.15752|0.14615727241923|0.18978833538712|418.2092149859|441.69465715646|139.62204827144|0.5|0.361|0.19414|36|14|0.0015847501542258|0.066132782233189|28.191999435425|2000-08-06|-0.3871|2002-07-28|0.38261|2003-04-27
2025-03-16 17:51:26|WEEKLY|03701|17836|/equities/olgroupe|CACALL|-2.198586164254|18|0.067862053161884||0|0|-0.02604|1.97|0.10465|87|-0.080717518034818|53|46.15|0.0914|0.14302|0.10583122778124|0.084831821876214|211.18253940646|137.90170015457|16.278301025535|0.5|0.35|0.17973|20|9|-0.00091726595744681|0.055025436170213|12.501999855042|2007-02-18|-0.31333|2023-08-06|0.34489|2015-03-08
2025-03-16 17:51:27|WEEKLY|03702|17837|/equities/orapi|CACALL|-6.728712330458|34|0.10983930510209||0|0|-0.0906|6.5|0.36929|44|0.36929064625416|44|30.88|0.06483|0.1443|0.19621693653901|0.27392681119962|1648.7872238222|1456.978633822|110.6006493164|0.55|0.375|0.15681|40|14|0.0016234305993691|0.058210749211356|23.086999893188|2002-02-03|-0.37904|2016-03-06|0.63441|2020-01-26
2025-03-16 17:51:28|WEEKLY|03703|943319|/equities/orege|CACALL|0.30451703970319|11|0.037791701333612|-0.0576|1|2|-0.10165|0.38|-0.09577|42|-0.095774593024085|42|19.84|-0.00179|0.07411|0.077619322175251|0.073108081965692|442.37654170837|266.82330801664|17.511519901908|0.628|0.395|0.13412|43|10|0.00046120509849363|0.076342282734647|6.0729999542236|2014-06-22|-0.34884|2019-10-06|0.63594|2023-07-02
2025-03-16 17:51:29|WEEKLY|03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|7.3118201484713|4|1.5893932584116|0.2373|1|2|0.19574|11.24|-0.87113|2|-0.87113105179668|2|47.68|0.10811|0.24882|0.28797252245521|0.27078713460915|160.01801891025|98.870878066733|2.5178686301694|0.52|0.44|0.20864|25|8|0.0039924518828452|0.071811447698745|8238.4443359375|2020-02-23|-0.93167|2023-12-03|5.84984|2023-11-19
2025-03-16 17:51:29|WEEKLY|03705|949748|/equities/ose-pharma-international-sa|CACALL|-8.905952610826|10|0.9048848491953||0|0|0.05926|6.35|0.78018|69|0.78018259979069|69|51|0.03552|0.20365|0.29646288670225|0.29646288670225|172.81003903852|172.81003903852|60.476189567929|0.4|0.4|0.30051|10|2|0.0018189402697495|0.1062808477842|15.800000190735|2021-02-28|-0.27143|2022-09-25|0.5624|2023-09-17
2025-03-16 17:51:31|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
2025-03-16 17:51:32|WEEKLY|03707|17665|/equities/paref|CACALL|-41.720954421674|40|1.1841574344525|0.1403|-1|1|0.14027|38|-0.0417|4|-0.041703126297062|4|43.73|0.04861|0.10712|0.092956406310955|0.070213753673204|222.20602773459|138.91594867023|55.879889006179|0.455|0.227|0.1208|22|8|-0.0001273026973027|0.03738006993007|95|2018-04-22|-0.12898|2011-08-07|0.22446|2017-02-12
2025-03-16 17:51:33|WEEKLY|03708|7159|/equities/parrot|CACALL|3.7683103267669|17|1.2250069086456|2.1545|1|2|2.02439|7.44|0.41429|87|-0.15657514892874|7|41.7|0.15925|0.29587|0.36783621355254|0.36108219936459|896.37560798561|346.70367505985|42.685025398486|0.522|0.391|0.2617|23|7|0.0027155282051282|0.098110307692308|37.319999694824|2015-07-26|-0.60938|2018-11-25|1.02276|2018-12-02
2025-03-16 17:51:35|WEEKLY|03709|17844|/equities/passat|CACALL|-5.1870468256544|38|0.15234893552697|0.1568|-1|1|0.15676|4.68|0.08824|57|0.088235351866092|57|27.74|0.02313|0.13684|0.15213870282771|0.24120560500001|857.61475211715|1169.4579191853|76.035737917291|0.62|0.4|0.17404|50|23|0.0012900070224719|0.060269122191011|18.440000534058|2003-12-07|-0.32072|2012-06-24|0.46429|2009-09-13
2025-03-16 17:51:36|WEEKLY|03710|17845|/equities/patrimoine-et-commerce|CACALL|19.74467025969|2|0.48510984985824|-0.0047|1|1|-0.00469|21.2|0.03054|32|0.030543248578135|32|21.96|-0.06103|0.0749|0.0092545597177308|0.022515504209151|52.678877856534|81.58179493858|7.6450122871484|0.544|0.333|0.19526|57|15|0.0029385714285714|0.049761987230646|305.81298828125|1998-03-29|-0.47257|2007-04-29|1.21495|2007-04-22
2025-03-16 17:51:39|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
2025-03-16 17:51:40|WEEKLY|03712|17846|/equities/perrier-industrie|CACALL|-91.319701721312|27|3.1199267460681||0|0|0.02288|85.4|-0.11451|7|-0.11451460393619|7|22.66|0.06124|0.12467|0.13769439325362|0.21871881669923|1031.3714569676|2293.980406174|2308.1081196024|0.605|0.421|0.12216|76|23|0.0027586098398169|0.039908037757437|113|2023-08-20|-0.25926|1991-12-15|0.46114|1996-11-17
2025-03-16 17:51:43|WEEKLY|03713|17759|/equities/ffp|CACALL|-82.874899054986|40|4.0546393065742||0|0|0.24156|74.1|-0.12109|19|0.42930945185926|66|41.24|0.08036|0.14495|0.14702972627179|0.2381231776083|1418.8313423226|1961.2621044564|467.92116950964|0.643|0.405|0.17254|42|18|0.0018830717108978|0.060540191981931|134.19999694824|2022-01-09|-0.27322|2020-03-22|0.29788|1997-02-16
2025-03-16 17:51:44|WEEKLY|03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|-45.317739634491|38|2.8059133386535||0|0|0.33302|35.55|-0.10269|12|-0.10269363858788|12|38.56|0.08004|0.13233|0.12508686658582|0.21283588790908|324.49830705458|515.93935387292|867.07317229185|0.656|0.438|0.18344|32|16|0.0026194020456334|0.055203217938631|124.19999694824|2021-01-24|-0.27018|2002-02-24|0.23558|2002-03-03
2025-03-16 17:51:45|WEEKLY|03715|6947|/equities/pierre-vacances|CACALL|1.28397636702|67|0.10412770328702|-0.0556|1|2|-0.08974|1.42|0.02937|31|0.029372220704212|31|38.7|0.05161|0.16884|0.14187983901412|0.16795904650596|363.4201332309|345.8524275995|35.41146823028|0.364|0.273|0.22034|33|4|0.0010208562918838|0.076591511541325|21.819999694824|2007-07-22|-0.29744|2020-03-15|0.70248|2022-08-14
2025-03-16 17:51:48|WEEKLY|03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|8.5803676123234|9|0.87074040810382|-0.0108|1|2|-0.03451|10.35|-0.15238|35|-0.1523754391405|35|37.47|0.12425|0.22559|0.3413847461028|0.51952414054059|2245.3911230518|3106.7717325365|985.71436680905|0.511|0.34|0.21098|47|15|0.0027286828716789|0.070961243640475|42.209999084473|2018-05-27|-0.28846|2001-09-16|0.34615|2009-03-22
2025-03-16 17:51:49|WEEKLY|03717|17847|/equities/plastiques-du-val-de-loire|CACALL|1.2488662160203|11|0.13279707621302|-0.0479|1|2|-0.11642|1.48|0.47327|50|0.11774164115113|4|37.21|0.28174|0.36351|0.45052468759928|0.67433530576884|9978.0498483809|2141.1345430931|11.682980685385|0.681|0.383|0.15718|47|23|0.00075226833428084|0.059925855599773|46.099998474121|2000-09-24|-0.87577|2012-02-26|0.30859|2025-01-05
2025-03-16 17:51:50|WEEKLY|03718|945688|/equities/poxel-sa|CACALL|0.07156346605288|8|0.067237903247341|-0.3785|1|1|-0.37848|0.1964|0.19797|16|-0.32068964631322|41|40|-0.0262|0.04591|0.071404388541497|-0.14171088277332|122.84924328256|41.435322567051|2.7315716284016|0.846|0.385|0.45338|13|10|-0.0022584819734345|0.12810753320683|17.739999771118|2015-02-15|-0.35288|2024-12-15|0.84701|2015-02-15
2025-03-16 17:51:51|WEEKLY|03719|17849|/equities/precia|CACALL|-33.622126422935|43|1.8672513334036|0.06|-1|1|0.06|28.2|-0.00516|22|-0.005158544983986|22|29.05|-0.03422|0.09373|0.0088436131851556|0.052656952623623|19.504605960854|57.311911821222|55.218329609266|0.621|0.414|0.13876|58|17|0.0013071221771859|0.042336994788651|143.85000610352|2016-02-14|-0.89898|2016-05-01|0.3|2004-05-23
2025-03-16 17:51:52|WEEKLY|03720|13181|/equities/hubwoo-s.a.|CACALL|-0.092416697098179|56|0.010599871912472||0|0|-0.00758|0.0665|-0.47619|48|-0.47619048745366|48|54.09|0.05729|0.14758|0.036658023622323|0.054717949157415|38.053420477917|41.856018429888|0.46532782136707|0.636|0.409|0.36228|22|12|-0.00098536546184739|0.12186751004016|18.586000442505|2000-11-05|-0.30573|2009-06-28|0.63547|2002-10-20
2025-03-16 17:51:54|WEEKLY|03721|1009128|/equities/prodways-sas|CACALL|0.51613008797169|11|0.059623301625253|0.2805|1|2|0.18954|0.728|0.21151|63|0.21151148426319|63|57|0.09389|0.22857|0.21151148426319|0.21151148426319|121.151|121.151|13.556797034126|0.143|0.143|0.25527|7|0|-0.0027465281173594|0.0868102200489|7.6900000572205|2017-05-28|-0.30233|2023-10-22|0.30726|2020-04-19
2025-03-16 17:51:55|WEEKLY|03722|17667|/equities/prologue-software|CACALL|0.21119529533481|44|0.025087971051237||0|0|0.19565|0.275|-0.13522|13|-0.13521917225269|13|44.81|0.13947|0.29828|-0.036813835786257|-0.030067620229366|25.575983354865|45.262962793989|0.046299413392695|0.593|0.407|0.3394|27|10|-0.0010993615323224|0.11612343176377|3328.9680175781|2000-03-12|-0.78295|2007-01-21|1.00184|2012-11-04
2025-03-16 17:51:56|WEEKLY|03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|15.956123489975|14|0.83444142123658||0|0|-0.10668|16.58|0.05542|68|0.055424562783037|68|43.35|0.09848|0.16619|0.14990023232598|0.18653441602099|511.13974760203|360.65971396703|114.34482706004|0.613|0.419|0.20258|31|12|0.0012208327192336|0.066443080324245|117.44000244141|2007-06-10|-0.2589|2015-10-04|0.25059|2020-11-29
2025-03-16 17:51:57|WEEKLY|03724|6996|/equities/rallye|CACALL|-0.050031934159679|73|0.0019773109017764|0.9219|-1|1|0.92195|0.0441|-0.60649|2|-0.60648715455983|2|31.65|-0.01723|0.07667|-0.0026258315682443|0.0036200521095845|27.148557414808|55.864519125742|0.048091606239901|0.538|0.385|0.22071|52|13|0.00063699650756694|0.07826282887078|91.699996948242|1991-04-07|-0.68436|2023-07-02|2.73684|2023-11-05
2025-03-16 17:51:59|WEEKLY|03725|7659|/equities/general-sante|CACALL|-11.807488948753|24|0.72827979875408||0|0|0.20155|10.3|-0.14902|18|-0.14901899568397|18|50.25|0.03764|0.07114|0.10422404554747|0.092575189494021|408.70528794946|228.85254682469|58.726269745148|0.708|0.458|0.18123|24|13|0.00031226200162734|0.05852932465419|33.029998779297|2006-12-24|-0.26632|2007-12-23|0.30262|2008-11-16
2025-03-16 17:52:02|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
2025-03-16 17:52:03|WEEKLY|03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|-61.447069483883|162|4.5506898025298||0|0|0.75101|44.32|-0.00082|36|0.06407620776798|30|43.58|0.0702|0.12936|0.17800994260519|0.2592131960776|1234.673333577|1197.4110794579|115.35658981537|0.5|0.325|0.17852|40|12|0.0010846323529412|0.061523209033613|217.19999694824|2021-12-05|-0.35579|2001-09-23|0.24764|2000-06-18
2025-03-16 17:52:04|WEEKLY|03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|22.159837941707|25|1.7920443641816|-0.0601|1|1|-0.06012|25.17|-0.05395|34|-0.05395422266726|34|36.48|0.03145|0.08882|0.041206992278956|0.082200048448212|90.143659973045|116.3409645458|153.66301200174|0.56|0.36|0.22808|25|12|0.0018936324786325|0.073750555555556|28.879999160767|2024-06-02|-0.24194|2008-10-12|0.40296|2020-04-12
2025-03-16 17:52:05|WEEKLY|03729|7305|/equities/robertet|CACALL|-903.6372672436|13|30.141180173079||0|0|0.06243|796|-0.28186|9|3.7441860465116|253|35.93|0.09044|0.14026|0.18165994169152|0.27576573569354|1420.4315948452|2249.8510375451|4307.3594140559|0.5|0.345|0.13923|58|21|0.0024704055343511|0.043650305343512|1068|2020-02-16|-0.16275|1990-09-30|0.19332|2018-04-01
2025-03-16 17:52:07|WEEKLY|03730|1084836|/equities/roche-bobois|CACALL|35.8156125859|8|2.7033639812634|-0.0184|1|1|-0.01843|42.6|-0.01639|45|-0.15596647704479|12|31|-0.03252|0.01629|0.025759302555729|0.14729134796948|89.897808676945|141.49141280017|200.94338179738|0.636|0.364|0.19983|11|7|0.0028170114942529|0.063469281609195|55.200000762939|2023-08-13|-0.14607|2019-01-20|0.12593|2021-08-01
2025-03-16 17:52:09|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
2025-03-16 17:52:10|WEEKLY|03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|-27.00278349408|40|1.279388251084||0|0|0.01325|26.8|-0.12737|23|-0.12737123569092|23|33.02|-0.02043|0.07315|0.03041004075797|0.049802207382909|177.9233838323|217.90928069348|554.86541739937|0.565|0.371|0.14154|62|23|0.0018292377756472|0.049533652924257|65.599998474121|2018-05-06|-0.52181|2012-05-20|0.47705|1991-11-10
2025-03-16 17:52:11|WEEKLY|03733|17857|/equities/sabeton|CACALL|-21.294762087185|37|0.64879321720066|-0.0417|-1|1|-0.04167|20|-0.07103|10|-0.071031636728122|10|25.64|-0.04476|0.04036|0.030198034831867|0.12069741384117|78.984277468735|333.64311220613|244.7680964118|0.515|0.288|0.11987|66|19|0.001580931712963|0.035319623842593|30.60000038147|2021-01-17|-0.51972|1995-09-17|0.51911|1995-05-14
2025-03-16 17:52:12|WEEKLY|03734|7538|/equities/samse|CACALL|-156.45708204555|46|5.7630138433613|0.196|-1|1|0.19602|141.5|0|21|0.028285517856642|30|28.95|0.03871|0.08864|0.092662255918736|0.13975520636977|761.77058014827|832.66716695789|516.80060020878|0.614|0.409|0.09521|44|17|0.0018128354814253|0.035042645943897|220|2022-06-26|-0.17479|2003-05-04|0.24502|2003-05-11
2025-03-16 17:52:15|WEEKLY|03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|171.64906744956|22|14.24162644332|-0.0767|1|1|-0.07669|195.65|-0.23386|24|-0.23385597357079|24|34.6|0.14839|0.26513|0.3104634926019|0.44085761239039|1511.1762896069|2273.1997626849|4477.116682383|0.511|0.378|0.21752|45|15|0.0045334157160963|0.066622313054499|551|2021-09-12|-0.83559|2011-02-27|0.26542|2004-09-26
2025-03-16 17:52:18|WEEKLY|03736|7004|/equities/bongrain|CACALL|50.884319883694|2|2.1052269597486|0.0391|1|2|0.02143|57.2|0.03448|90|0.14965985291228|34|34.34|-0.00229|0.03842|0.010148905181874|0.03836201347422|103.20324417411|209.48171258545|189.7810282723|0.607|0.393|0.13432|61|24|0.00091736164122137|0.047108936068702|98.5|2007-07-15|-0.14528|1990-10-14|0.18098|2008-02-24
2025-03-16 17:52:19|WEEKLY|03737|17705|/equities/bois-scier-manche|CACALL|7.9699270698802|10|0.26500545052894||0|0|-0.05495|8.6|-0.12378|45|-0.12377937936745|45|21.47|-0.00607|0.05381|0.033534057803611|0.061730051384598|147.09451345981|195.02442507523|215.05376908228|0.574|0.404|0.09306|47|8|0.0016635952848723|0.046769567779961|11.338000297546|2007-02-25|-0.18994|2005-10-30|0.51516|2002-04-21
2025-03-16 17:52:20|WEEKLY|03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|22.057840919761|15|1.3796830252882|0.0797|1|1|0.07967|26.56|0.33853|80|0.33852743446345|80|35.2|0.02822|0.0887|0.12916655028335|0.18209681142976|1782.1564040704|1213.9557324209|186.77917698444|0.627|0.373|0.18202|59|28|0.001607494021999|0.062547517934003|178.80000305176|1998-08-02|-0.33814|2020-03-15|0.36103|2002-11-24
2025-03-16 17:52:21|WEEKLY|03739|7073|/equities/seche-environ|CACALL|-90.267255162935|41|5.5604160879567|0.2331|-1|1|0.23307|77|-0.10036|21|-0.10035839696574|21|36.42|0.09171|0.1754|0.18311070679606|0.26260849856881|777.64292035241|746.62174875555|267.36111819376|0.526|0.342|0.20166|38|16|0.0022487008426966|0.068025379213483|148|2007-06-10|-0.33096|2002-10-13|0.38637|2002-10-20
2025-03-16 17:52:22|WEEKLY|03740|17862|/equities/selectirente-n|CACALL|-84.050851299038|14|0.76695043301281|0.0529|-1|1|0.05294|80.5|-0.04494|4|-0.044943820224719|4|21.34|-0.00936|0.03482|0.0088549784410588|0.037218788413293|113.59993175615|178.18026713834|177.70419725337|0.545|0.386|0.04108|44|13|0.00079849789915966|0.014076470588235|102|2023-06-11|-0.09094|2007-03-04|0.24286|2018-10-28
2025-03-16 17:52:24|WEEKLY|03741|943368|/equities/sergeferrari-g|CACALL|5.0599203317352|5|0.32122944775963||0|0|-0.08558|5.77|-0.26757|17|-0.26756756669679|17|29.21|-0.0167|0.11653|0.058163855696594|0.12711452092267|68.643625331731|152.68140763488|46.98697155045|0.579|0.421|0.15604|19|7|0.00071420393559928|0.065061484794276|19.780000686646|2022-03-27|-0.23514|2023-10-22|1.2069|2020-05-17
2025-03-16 17:52:25|WEEKLY|03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|4.085264916691|6|0.46241172304656|0.4562|1|1|0.45623|5.49|-0.1808|14|-0.1808034468462|14|40.11|0.00909|0.05602|-0.017944724340027|-0.020482898673302|56.553428687418|64.118525651997|74.289578759208|0.593|0.37|0.19182|27|12|0.00067168198529412|0.060302049632353|34.990001678467|2015-04-12|-0.30925|2020-03-08|0.25179|2025-03-09
2025-03-16 17:52:26|WEEKLY|03743|17876|/equities/store-electronic|CACALL|150.02945469322|60|15.151163439446|0.3708|1|1|0.37079|195.2|1.53707|132|1.5370698599686|132|37.52|0.0125|0.22267|0.043491145570356|0.11917991955163|100.76959070012|169.93271813262|1216.1994157452|0.64|0.4|0.20208|25|13|0.0042913941825476|0.069175737211635|213.39999389648|2025-03-02|-0.59582|2023-06-25|0.51242|2019-01-13
2025-03-16 17:52:27|WEEKLY|03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|2.65448758783|16|0.44685300426239|0.1715|1|2|0.10769|3.24|-0.09486|38|-0.094858825475188|38|41.22|0.01516|0.09509|0.062567694495043|-0.10522840664401|110.1412306089|63.527746566054|15.428571473984|0.556|0.444|0.30886|9|4|-0.0018430829015544|0.10795155440415|25.495000839233|2018-06-17|-0.35679|2020-03-15|0.26531|2020-06-07
2025-03-16 17:52:28|WEEKLY|03745|17889|/equities/tunn-prado-caren|CACALL|-28.692934081086|38|0.59850621285151||0|0|-0.02174|28.2|0.58621|172|0.58620695325056|172|34.67|0.0081|0.06271|0.084215152827728|0.12400134578132|216.11108555555|212.94445046328|175.70094768493|0.567|0.367|0.12204|30|11|0.00098390900649954|0.037235942432683|42.5|2007-05-06|-0.21979|2017-01-29|0.2562|2021-04-04
2025-03-16 17:52:30|WEEKLY|03746|17776|/equities/francaise-casinos|CACALL|1.5705388153819|5|0.091041247374259|-0.0442|1|1|-0.0442|1.73|-0.12166|4|-0.16577543379591|5|23.17|-0.17225|0.01463|-0.084803799577635|-0.03183541929646|1.3627440043605|16.242946111637|2.8273056307012|0.475|0.288|0.24901|59|14|0.005135893508388|0.079404332603939|66.887001037598|1997-05-18|-0.74001|2000-07-02|1.64612|2000-07-09
2025-03-16 17:52:31|WEEKLY|03747|17888|/equities/tour-eiffel|CACALL|-5.9626641268307|56|0.42368785198292||0|0|0.56552|5.04|-0.1945|4|-0.1944969477137|4|23.75|-0.05356|0.02236|0.0046792843475405|0.0097818570182348|44.833246255635|88.467208413945|14.197982438079|0.524|0.321|0.1363|84|27|0.00047932682926829|0.0480002|142.3509979248|2007-02-18|-0.36677|2008-10-12|0.42679|2000-02-20
2025-03-16 17:52:32|WEEKLY|03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|-81.43085335757|27|3.313724147245||0|0|0.04734|73.45|-0.00336|36|-0.0033626085542371|36|38.33|0.03036|0.09586|0.13846575326325|0.18372158017642|789.64327581787|959.56095348361|1888.1746778269|0.556|0.426|0.15514|54|18|0.0022063215648855|0.053690205152672|123.59999847412|2017-06-04|-0.31724|2002-09-22|0.21645|2020-04-12
2025-03-16 17:52:33|WEEKLY|03749|17867|/equities/soditech-ingenier|CACALL|1.1235031417333|22|0.10883228211527|0.3199|1|2|0.1811|1.5|0|39|0.24124884530148|20|32.14|0.04293|0.21714|0.048839163271248|0.09096703808136|49.117320562947|81.953019229919|12.931034057517|0.378|0.27|0.31052|37|6|0.0042888429752066|0.11298556198347|12.89999961853|2000-12-10|-0.31034|2001-09-16|2.2844|2004-11-28
2025-03-16 17:52:34|WEEKLY|03750|17871|/equities/sogeclair|CACALL|18.784998479019|2|1.4383336495922|0.0725|1|2|-0.01724|22.8|0.00312|27|0.0031176138511908|27|37.03|0.21177|0.31713|0.36228101480866|0.50172724064404|11873.137418324|11904.333177723|398.81055110432|0.622|0.432|0.19055|37|15|0.0028465353756382|0.066466010211525|53.599998474121|2018-01-21|-0.38523|2002-09-29|0.49091|2020-12-06
2025-03-16 17:52:36|WEEKLY|03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|-84.873447430251|60|9.1078154286138|0.5857|-1|1|0.58566|56.35|-0.15763|62|-0.15763392647447|62|40.66|0.25746|0.92254|0.92502255477895|1.3544175122302|35984.338240046|24573.94175216|2821.7325521354|0.625|0.406|0.37495|32|18|0.017669595588235|0.1121045|243|2021-12-05|-0.59243|2014-12-28|18.6971|2011-12-04
2025-03-16 17:52:37|WEEKLY|03752|7058|/equities/solocal|CACALL|-5.1060472471122|34|0.90398915238987||0|0|0.90096|2.575|3.64286|11|3.6428572219245|11|40|0.2225|0.33101|0.25531153989346|0.2328664152843|186.38893438502|117.23108744868|0.0014400840129247|0.5|0.423|0.32111|26|12|0.013558676607642|0.10433749301025|309835.03125|2006-07-02|-0.88077|2024-08-04|23|2024-07-07
2025-03-16 17:52:38|WEEKLY|03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|1.1277406736774|5|0.19075310480056|0.3784|1|2|0.20185|1.691|0.24759|45|-0.17982454902027|20|36.7|0.2358|0.51188|0.48000889657164|0.63070141859394|103.72963905238|98.882824367446|139.75206044876|0.444|0.333|0.23785|27|6|0.0038164824120603|0.082201658291457|19.940000534058|2020-12-13|-0.76522|2013-09-01|0.55855|2021-07-04
2025-03-16 17:52:38|WEEKLY|03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|-35.712425740993|17|2.4705031956461||0|0|-0.10944|34.67|-0.03127|62|-0.03126655442813|62|29.07|-0.02115|0.0182|0.021714075678939|0.037390706118351|166.93527572711|208.78389650486|694.78957433252|0.647|0.412|0.14769|68|30|0.0016681685900652|0.050456718514802|39.369998931885|2024-10-20|-0.22367|2020-03-15|0.2177|2020-03-22
2025-03-16 17:52:40|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
2025-03-16 17:52:42|WEEKLY|03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|-193.11053281431|40|12.380330505753||0|0|0.10433|167.4|-0.06733|20|-0.06733399230778|20|29.75|-0.01008|0.14024|0.017662683979978|0.17414871322799|-254.99562780765|744.1075081062|3334.6612456677|0.517|0.317|0.19871|60|18|0.0042947423245614|0.066762752192982|239.60000610352|2024-03-03|-0.68367|1995-03-12|2.17994|1995-03-05
2025-03-16 17:52:43|WEEKLY|03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|34.168839446807|5|2.1537199046533|0.2335|1|1|0.23349|41.84|0.14245|27|0.14245419000635|27|45.91|0.06193|0.11831|0.063797018994868|0.14857043412452|122.40036398306|151.20863268155|240.45977626362|0.364|0.273|0.19085|11|4|0.0028594106090373|0.059969666011788|42.159999847412|2025-03-16|-0.30189|2020-03-22|0.24144|2020-05-03
2025-03-16 17:52:43|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
2025-03-16 17:52:44|WEEKLY|03759|17874|/equities/sqli|CACALL|51.788663019251|12|0.73711232691633|0.1759|1|2|0|54|0.40717|76|0.40716611365983|76|46.59|0.10386|0.19854|0.24960605176202|0.26813179106201|1494.7930784476|1042.7211178352|71.598098280718|0.593|0.481|0.23736|27|12|0.0016372182821119|0.081881851851852|153.91400146484|2000-09-03|-0.31106|2002-10-13|0.61278|2002-10-20
2025-03-16 17:52:46|WEEKLY|03760|960709|/equities/srp-groupe-sa|CACALL|0.72216782010642|5|0.090261228859399|-0.2206|1|1|-0.22062|0.756|-0.21488|19|-0.21487603865558|19|37.31|0.29889|0.41512|-0.21631334403931|-0.21631334403931|32.039822018152|32.039822018152|4.3699422872661|0.308|0.308|0.35572|13|5|-0.0024877914110429|0.10496079754601|21.450000762939|2016-02-07|-0.50184|2016-03-13|0.76563|2018-01-14
2025-03-16 17:52:47|WEEKLY|03761|17875|/equities/st-dupont|CACALL|0.08058034289976|22|0.0075608647122264||0|0|0.2782|0.102|-0.44041|16|-0.44041009703835|16|38.76|-0.06902|0.10494|-0.011810671594605|-0.026024262037431|20.746865662428|18.090908317185|5.1470959781285|0.432|0.351|0.32055|37|13|0.0010394501718213|0.10199011683849|2.2527000904083|1997-02-09|-0.45833|2006-06-25|0.875|2006-06-18
2025-03-16 17:52:48|WEEKLY|03762|7121|/equities/stef-tfe|CACALL|-147.07112830123|1|6.4863378011288||1|0|0|122.4|-0.09064|35|-0.090638960062559|35|36.63|0.03902|0.09439|0.025937222784837|0.080277846967751|122.1339813498|238.60080197265|1122.935833115|0.526|0.368|0.1228|38|10|0.0022797701149425|0.043256515804598|147|2024-09-22|-0.12566|2008-01-20|0.25138|1998-07-12
2025-03-16 17:52:50|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
2025-03-16 17:52:51|WEEKLY|03764|7127|/equities/sword-group|CACALL|30.397633524058|26|1.8176701372646||0|0|-0.16971|31.8|-0.14671|13|-0.094581004928746|31|37.87|0.07435|0.12776|0.065101889284282|0.19576327585427|117.36829062524|422.60722415445|331.24997889002|0.774|0.452|0.19451|31|16|0.0019869891576314|0.059260558798999|53.799999237061|2022-05-01|-0.22807|2020-03-15|0.34|2002-10-27
2025-03-16 17:52:52|WEEKLY|03765|7091|/equities/synergie|CACALL|-31.690781980549|39|1.7139781492531|0.0856|-1|1|0.08563|29.9|-0.02881|26|-0.02881007005628|26|26.26|0.06332|0.1373|0.11676187061755|0.19857593399642|1451.5614007385|4572.9637093524|4101.5090195976|0.551|0.385|0.17946|78|26|0.003440162991371|0.063875973154362|54.5|2018-05-13|-0.27546|1991-02-03|0.30186|2000-03-05
2025-03-16 17:52:54|WEEKLY|03766|943267|/equities/tarkett|CACALL|13.765558150492|22|0.72814721959113|0.595|1|1|0.595|15.95|0.46121|151|-0.35071386456523|3|33.47|-0.05851|0.01351|-0.07531308301487|-0.19558231752525|33.160146873067|31.665154853452|58.211678946442|0.529|0.294|0.23663|17|8|0.00046942372881356|0.069718474576271|44.990001678467|2017-06-04|-0.25763|2020-03-15|0.38007|2020-10-04
2025-03-16 17:52:55|WEEKLY|03767|17880|/equities/tayninh|CACALL|-1.2351793319247|26|0.0083930979259069||0|0|0|1.21|-0.09538|2|-0.095380230851474|2|8.6|-0.16737|0.19917|0.041870033012278|0.14390703358489|-0.4869368927031|8.3508779454162|115.23810410446|0.561|0.378|0.15875|98|8|0.015466578341014|0.035970195852535|11.062999725342|2006-11-12|-0.79122|2003-03-16|1.60722|2006-08-13
2025-03-16 17:52:56|WEEKLY|03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|0.14176825211684|4|0.025959525179147|0.0283|1|1|0.02828|0.16|-0.27152|47|-0.27151517619993|47|57.39|0.18189|0.27683|0.19846201927454|0.19601650071905|258.04058997658|155.4004849038|0.023814381303427|0.565|0.435|0.31259|23|12|-0.0025350037792895|0.10690946334089|3912.5991210938|2000-08-27|-0.67962|2022-11-20|0.53845|2012-01-29
2025-03-16 17:52:57|WEEKLY|03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|24.505043962378|53|1.7844867769542|0.3148|1|2|0.27797|29.7|0.45143|63|0.45143280426981|63|32|-0.09125|-0.0052|0.12207646533429|0.12207646533429|115.05775896|115.05775896|241.65989304414|0.4|0.4|0.21604|5|0|0.0055102358490566|0.075448773584906|31.299999237061|2025-03-02|-0.18005|2022-02-27|0.19565|2024-11-03
2025-03-16 17:52:59|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
2025-03-16 17:53:01|WEEKLY|03771|40327|/equities/televerbier-sa|CACALL|46.298936524406|1|2.5670211585312||0|0|0|60|-0.06667|20|-0.062543781814324|5|12.88|-0.06926|0.00221|-0.043099335515556|-0.0032398491609413|17.239451659104|84.276185148785|380.71065436943|0.444|0.247|0.08098|81|13|0.002371975071908|0.027110728667306|75|2011-07-03|-0.33333|2020-03-22|0.26776|2008-05-11
2025-03-16 17:53:02|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
2025-03-16 17:53:03|WEEKLY|03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|7.4073478817314|5|0.35171740454534||0|0|0.04502|8.705|0.03774|30|0.32271945240381|86|41.7|0.07302|0.13804|0.024601625079044|0.040400891112733|105.4731265007|127.12812816474|345.57362997816|0.468|0.277|0.21114|47|17|0.0018885285132383|0.069759811608961|88.851997375488|2000-03-12|-0.23083|2009-02-22|0.30888|1999-12-12
2025-03-16 17:53:04|WEEKLY|03774|7242|/equities/thermador-groupe|CACALL|-76.713782958254|33|3.2991351163581||0|0|0.10872|66.4|-0.08302|32|-0.083016327782854|32|29.97|-0.00299|0.05123|0.02942069044818|0.089814764203219|131.66417420167|350.67205994462|797.11887315765|0.569|0.362|0.13158|58|22|0.0017457401129943|0.043109570621469|106.59999847412|2022-01-09|-0.50065|2013-03-03|0.13926|2022-10-16
2025-03-16 17:53:05|WEEKLY|03775|997440|/equities/tikehau-capital-partners-sas|CACALL|-22.785075786959|20|0.95173075353483||0|0|0.07166|19.82|0.07773|58|-0.014492769647962|34|28.5|-0.06973|-0.00969|-0.02391013179407|-0.044238364316121|83.953662212074|77.898603743121|83.54247382451|0.429|0.357|0.15821|14|5|0.00020657894736842|0.047132703349282|28.177726745605|2018-04-22|-0.18973|2020-03-15|0.19048|2020-11-08
2025-03-16 17:53:08|WEEKLY|03776|17884|/equities/tipiak|CACALL|86.54472259236|61|0.48509246921327||0|0|0.44262|88|-0.16547|10|-0.16546762589928|10|20.18|-0.01451|0.03901|0.019421131266719|0.038093945514898|139.33117094333|209.65326613313|216.58872184736|0.53|0.386|0.09086|83|19|0.0010140345821326|0.027906691642651|98|2017-07-09|-0.14099|2000-02-06|0.26316|2023-11-05
2025-03-16 17:53:10|WEEKLY|03777|1141916|/equities/titan-cement-international-sa|CACALL|38.119911327265|71|2.2291475447154|1.1328|1|1|1.13281|40.95|-0.15942|7|0.31362818191776|36|32|0.02362|0.06274|0.028416389815441|0.23967003401581|103.99073557941|153.13116273|226.50041692901|0.714|0.286|0.19344|7|5|0.0037379591836735|0.058592414965986|46.349998474121|2025-02-02|-0.25568|2020-03-01|0.19818|2020-11-15
2025-03-16 17:53:10|WEEKLY|03778|7160|/equities/tonnellerie|CACALL|-31.687646279044|36|2.3781482147988|0.3838|-1|1|0.38384|24.4|0.35322|131|0.35322306737973|131|39.06|-0.01959|0.09145|0.042460802162194|0.13295452493276|75.677660008926|195.86558677632|145.23809956315|0.618|0.382|0.1486|34|13|0.0014734409391049|0.050205597945708|49.25|2018-02-18|-0.75583|2012-09-23|0.30769|2003-08-17
2025-03-16 17:53:11|WEEKLY|03779|40315|/equities/total-gabon-sa|CACALL|-195.56682055623|11|8.912644204967|-0.0329|-1|1|-0.03293|172.5|-0.02244|5|-0.022436251306783|5|29.8|-0.02415|0.04091|-0.043588727526808|0.008366447747938|10.096092119904|95.176528517121|120.37682925777|0.571|0.371|0.16327|70|27|0.0010828339694656|0.054167919847328|750|2006-04-23|-0.26224|2020-09-27|0.27535|2009-01-11
2025-03-16 17:53:12|WEEKLY|03780|17887|/equities/touax|CACALL|3.5756610202958|2|0.28477968215379|0.0201|1|2|-0.01996|4.42|-0.15641|13|-0.18504858844763|19|25.4|0.00689|0.07114|0.03785379997266|0.092512896315578|64.122703902338|196.81481862725|64.516131726494|0.636|0.351|0.15244|77|35|0.0010863975472662|0.051673607562596|40.303001403809|2007-07-29|-0.31973|2017-11-19|0.38477|1992-08-30
2025-03-16 17:53:14|WEEKLY|03781|7034|/equities/transgene|CACALL|-0.86989628353219|38|0.05713209204707||0|0|0.32651|0.691|0.1851|36|-0.16803873764928|29|45.63|0.05776|0.15635|0.035103636595388|0.074608322435986|98.134954458573|156.38392946491|1.4795939996319|0.767|0.467|0.36116|30|17|3.4139402560459E-6|0.10065009246088|105.6370010376|2000-03-12|-0.36009|2015-09-13|0.72237|2001-04-01
2025-03-16 17:53:15|WEEKLY|03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|111.67551084951|25|7.9292198978471|0.0492|1|1|0.04925|125.7|0.14367|84|0.14367268024118|84|47.66|0.45978|0.61933|0.66685559809134|1.0701349668269|10327.864223522|18221.908972402|4015.9741965599|0.655|0.414|0.24872|29|11|0.0044850711237553|0.078711635846373|193.89999389648|2021-07-04|-0.38915|2008-07-06|0.30667|2009-06-07
2025-03-16 17:53:16|WEEKLY|03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|-15.079378839439|64|1.3381965587275||0|0|0.4325|13.115|-0.17314|23|-0.1731385566407|23|39.78|0.14679|0.24872|0.26051577266162|0.3336298024299|1907.5350144757|1439.4245812015|514.51548228879|0.611|0.444|0.28583|36|17|0.0032479331103679|0.088840100334448|107.90000152588|2018-07-22|-0.27973|2002-06-30|0.59638|2002-10-20
2025-03-16 17:53:17|WEEKLY|03784|17674|/equities/unibel|CACALL|954.92664260549|13|12.804293262178|0.17|1|2|0.02591|990|-0.23718|4|-0.10857142857143|14|13.02|-0.05892|0.02502|-0.00049039432790096|0.054194246738791|32.899856658538|449.93408402442|4922.9237690346|0.512|0.318|0.09427|129|24|0.0034965011820331|0.028816028368794|1180|2022-02-13|-0.26|2001-04-29|0.24491|2015-11-22
2025-03-16 17:53:18|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
2025-03-16 17:53:20|WEEKLY|03786|17892|/equities/union-tech-info|CACALL|0.18875365619656|8|0.034150175629085|-0.1716|1|1|-0.17164|0.222|-0.57064|49|-0.57064221979501|49|52.56|0.05467|0.3228|0.29454215366776|0.3896663155744|217.87375761648|187.14843407079|7.4000000953673|0.64|0.44|0.33426|25|14|0.0025928236184709|0.11913591975776|33.683300018311|2000-03-19|-0.53663|2024-07-14|1.62963|2005-07-17
2025-03-16 17:53:21|WEEKLY|03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|8.5268952756604|8|1.0589761311489|-0.1076|1|1|-0.10758|9.772|-0.21914|15|-0.21914431571096|15|44.34|0.11649|0.18479|0.13538807417798|0.19691368427649|610.63241868863|666.83631751636|503.71134147316|0.596|0.383|0.22032|47|22|0.0022279770444763|0.074862094691535|67.800003051758|2017-05-14|-0.33045|2020-03-15|0.23982|1986-02-16
2025-03-16 17:53:22|WEEKLY|03788|408|/equities/vallourec|CACALL|16.029317715694|17|1.2219116922737|0.0579|1|1|0.05787|17.55|0.0406|37|0.040601500308941|37|37.76|0.39293|0.49449|0.45681086424953|0.6548759219147|708.37242915732|788.74139393019|140.01913739879|0.618|0.418|0.27265|55|24|0.0026156330625896|0.087946559961777|1009.9060058594|2007-06-24|-0.34902|2018-11-25|0.68816|2016-03-06
2025-03-16 17:53:24|WEEKLY|03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|2.3877254089445|6|0.45216584545456|0.1335|1|2|0.00768|3.15|0.38682|68|-0.18729169111394|18|36.72|0.07623|0.19669|0.13062843650222|0.23365170792941|71.140714464906|172.71026626766|40.229886667438|0.56|0.4|0.29436|25|9|0.0017769014084507|0.095436966413868|29.700000762939|2021-12-05|-0.41867|2021-09-19|0.5936|2022-06-26
2025-03-16 17:53:25|WEEKLY|03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|23.749335241784|7|1.8502216496501||0|0|-0.01946|29.22|-0.23365|9|-0.23364976610834|9|25.27|-0.09885|-0.01043|-0.12840291927411|-0.084055397699369|43.985611200134|63.360670690618|103.98576126932|0.455|0.364|0.20486|11|3|0.0012847887323944|0.066806514084507|44.860000610352|2023-09-10|-0.1689|2020-03-15|0.26263|2020-04-12
2025-03-16 17:53:27|WEEKLY|03791|40320|/equities/inside-secure-sa|CACALL|0.22678288836153|2|0.044365134779001||0|0|-0.11111|0.336|-0.15105|11|-0.15105311850516|11|40|0.08585|0.18418|0.1230706666394|-0.056299018216335|111.57684260235|71.603721033656|3.8290599438946|0.353|0.176|0.33209|17|5|-0.0023192070484581|0.10833950073421|9.6339998245239|2012-03-25|-0.34176|2012-06-03|0.30518|2019-01-13
2025-03-16 17:53:28|WEEKLY|03792|17896|/equities/vetoquinol|CACALL|-79.194308230381|27|3.9335018160196|0.1817|-1|1|0.18171|71.6|-0.02413|42|-0.024131462724704|42|38.75|0.04011|0.08869|0.075268844353513|0.12707804676793|183.88325847478|231.60677175014|311.30434119183|0.625|0.417|0.15281|24|13|0.0019232740585774|0.051490209205021|161|2021-11-07|-0.24296|2022-09-18|0.18147|2021-08-01
2025-03-16 17:53:29|WEEKLY|03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|41.115690542065|25|2.478102898332|0.3662|1|1|0.3662|48.5|0.16328|76|0.16328013545753|76|36.33|0.11681|0.17862|0.1124009258003|0.18911965750267|981.83821690136|1781.9336750143|5987.6543033633|0.632|0.404|0.15699|57|26|0.0028130692124105|0.052172429594272|139|2007-05-13|-0.16972|2020-03-15|0.3094|2008-11-30
2025-03-16 17:53:30|WEEKLY|03794|7152|/equities/viel-et-cie|CACALL|10.817884992369|62|0.58687909467374||0|0|0.31549|11.55|-0.17694|25|0.24749164119615|36|42.56|0.14475|0.21842|0.25613454794941|0.39088005914753|2436.7019971722|1839.7588919355|640.95448930794|0.512|0.302|0.16291|43|16|0.0020002273929138|0.055105875198308|12.5|2025-01-05|-0.24647|2000-04-09|0.41034|2000-03-05
2025-03-16 17:53:31|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
2025-03-16 17:53:33|WEEKLY|03796|6977|/equities/virbac|CACALL|-354.06194864816|18|17.668584594448|0.0976|-1|1|0.09756|296|0.0719|48|0.071895424836601|48|27.78|-0.02249|0.04022|0.0088193415932459|0.079713775965741|57.141377670344|444.3500457625|3864.2298419889|0.608|0.365|0.17494|74|29|0.0027233767486734|0.05589148094549|448.5|2021-11-07|-0.20466|2020-03-15|0.23043|2021-04-18
2025-03-16 17:53:35|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
2025-03-16 17:53:36|WEEKLY|03798|7177|/equities/cegereal|CACALL|6.981505543706|6|1.0228313900639|0.9976|1|2|0.62931|9.45|-0.28682|10|-0.2868216991224|10|29.82|0.00784|0.07274|-0.0018563013636258|0.0060956574050573|76.950850433835|94.648411728898|29.39346612988|0.606|0.455|0.12441|33|12|-0.00027884732052578|0.041042325581395|51.696613311768|2018-04-29|-0.22689|2023-03-19|0.65714|2025-02-09
2025-03-16 17:53:37|WEEKLY|03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|-9.112324124079|30|0.72038876489112|0.1473|-1|1|0.14731|7.12|-0.05968|14|-0.059684653844687|14|29.23|-0.03686|0.0502|-0.041740389720159|0.017424865708925|27.188044106667|108.12912560999|18.204596851136|0.769|0.462|0.21568|26|12|-0.00031728770595691|0.066564372623574|40.820999145508|2010-01-10|-0.25923|2011-11-13|0.37998|2011-11-20
2025-03-16 17:53:38|WEEKLY|03800|7444|/equities/vrank-pomm-mono|CACALL|-13.513901945361|82|0.45463394999772|0.3006|-1|1|0.30058|12.1|-0.01983|27|-0.019830050370214|27|31.5|-0.05327|0.0081|0.006260625538696|-0.0036700511439024|77.374493725213|75.057168166778|44.981414695391|0.643|0.452|0.14926|42|20|0.00019942307692308|0.047155861823362|56.650001525879|2008-01-06|-0.2897|2008-10-12|0.47361|1998-04-12
2025-03-16 17:53:40|WEEKLY|03801|17872|/equities/solucom|CACALL|-51.524292522974|38|3.8915954089355||0|0|0.06738|47.75|0.0236|28|0.023603097193784|28|45.36|0.2393|0.33023|0.36997769578564|0.57565150508933|1911.3732249051|4784.8955834033|603.97165659715|0.643|0.464|0.19311|28|10|0.0027365187452181|0.066095677123183|67.199996948242|2024-06-09|-0.25653|2001-09-16|0.34168|2003-11-16
2025-03-16 17:53:41|WEEKLY|03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|87.879324864754|9|4.028368623417|-0.0574|1|2|-0.08512|89.75|0.0032|20|0.0032002552085522|20|42.61|0.11604|0.18089|0.10152242236074|0.1751868937093|840.89308285464|1258.1034535648|1552.768109726|0.673|0.408|0.18008|49|24|0.0024500143129771|0.061404126908397|152.60000610352|2018-02-04|-0.36368|2008-10-12|0.26242|2009-04-19
2025-03-16 17:53:42|WEEKLY|03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|-5.7147793975448|72|0.465929707838||0|0|0.49692|4.412|0.25978|43|0.25978067348894|43|42.88|0.14471|0.20745|0.21903620824804|0.2368433990527|254.55758487342|187.62686995663|52.586412380806|0.75|0.5|0.27273|8|4|0.00052091787439614|0.092179468599034|11.619999885559|2023-08-06|-0.2715|2020-03-22|0.20888|2020-06-07
2025-03-16 17:53:44|WEEKLY|03804|17900|/equities/xilam-animation|CACALL|-3.5960543385617|130|0.39481629823064|0.9318|-1|1|0.93176|2.32|-0.11413|8|-0.14109142203846|47|44.83|0.74008|0.93305|-0.072713053043322|-0.004263122714097|27.270480013671|65.970149796897|16.571428094591|0.458|0.292|0.2637|24|10|0.0010328215767635|0.097190987551867|69|2018-05-06|-0.6|2023-10-29|0.38889|2009-01-11
2025-03-16 17:53:45|WEEKLY|03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|162.85901135858|5|6.2736629821974|0.0525|1|2|0.0355|180.28|-0.05593|22|-0.068271840652128|31|44.51|-0.01954|0.01531|0.04051748021839|0.091534840308113|218.00834702332|442.63433983658|3427.3762535105|0.638|0.426|0.13295|47|22|0.0021419561068702|0.044747934160305|185.7799987793|2025-03-16|-0.14553|2020-03-15|0.17587|2001-09-30
2025-03-16 17:53:47|WEEKLY|03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|149.53211137384|15|7.8013666488823|0.1296|1|2|0.09049|169.2|0.37199|84|0.37199302559047|84|45.9|0.06673|0.11669|0.11722239686542|0.25333307886034|207.546455333|537.6085740321|761.81901811303|0.586|0.379|0.21589|29|12|0.0029306617100372|0.07169849070632|177.30000305176|2025-03-09|-0.285|2001-09-16|0.42839|2020-06-07
2025-03-16 17:53:48|WEEKLY|03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|17.621555788397|46|1.9914201745462|0.6278|1|1|0.62781|23.88|-0.52194|10|-0.52193818501908|10|40.88|-0.01254|0.08799|0.046484407494058|0.053658489270642|69.477809189939|72.391757693165|12.816658556272|0.515|0.394|0.22453|33|10|0.00068374461979914|0.085621391678623|215.67999267578|2001-06-10|-0.54627|2003-03-16|0.39499|2003-05-04
2025-03-16 17:53:49|WEEKLY|03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|23.507382034065|25|2.1007853630775|0.2638|1|1|0.26376|29.61|-0.13536|25|-0.13536003715695|25|40.46|0.32163|0.41476|-0.01452802810453|-0.049610816829435|39.928262034061|48.051521348494|49.209752047536|0.543|0.343|0.2697|35|14|0.0020489930555556|0.096201326388889|149.86000061035|2008-06-08|-0.34245|2008-10-12|0.4808|2002-04-07
2025-03-16 17:53:50|WEEKLY|03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|34.263504563914|27|1.3771652979498|0.1011|1|2|0.07622|38.83|-0.019|27|-0.018999989827474|27|37.64|0.00535|0.08078|0.066798816968778|0.14164970345773|161.07105929383|514.45323125133|1176.6667391555|0.527|0.382|0.19507|55|19|0.0024177146946565|0.064713010496183|42.159999847412|2000-09-03|-0.30439|2009-02-22|0.47341|1988-02-07
2025-03-16 17:53:51|WEEKLY|03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|64.39133191393|6|3.4356014481599|0.1419|1|2|0.09028|75.72|-0.07077|11|-0.070772631295283|11|41.87|-0.02844|0.04121|-0.0526000387468|0.02582203247257|16.701048102666|113.41753792894|355.15948548107|0.615|0.41|0.20969|39|18|0.0020809401709402|0.069407912087912|92.400001525879|2007-05-20|-0.30655|2008-12-21|0.40375|2009-02-01
2025-03-16 17:53:53|WEEKLY|03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|31.314892747529|5|1.3950357508237|0.1215|1|2|0.1087|35.8|-0.03748|25|-0.037475394988827|25|33.21|0.06523|0.12275|0.18185437965946|0.31361369313004|376.25956830157|812.66435968687|1147.4359150704|0.556|0.349|0.17479|63|23|0.0022230391221374|0.061833692748092|83.199996948242|2000-03-05|-0.24005|2020-03-15|0.31019|1999-12-26
2025-03-16 17:53:54|WEEKLY|03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|-186.16287364159|3|11.938862245066||0|0|0.01509|146.9|-0.00946|25|-0.0094589050295555|25|40.94|0.06884|0.13598|0.14160695232706|0.29627867050052|118.24304889072|697.55805392083|622.4575911949|0.563|0.333|0.22935|48|17|0.0024786324351805|0.071493457041179|368.89999389648|2000-03-12|-0.27918|2008-10-12|0.84873|1987-07-05
2025-03-16 17:53:55|WEEKLY|03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|-14.848908203999|76|0.69142244403353|0.2007|-1|1|0.20068|12.925|-0.06774|37|-0.06774282407471|37|42.1|0.0489|0.0992|0.075033223023977|0.17281544261437|233.95414854129|739.36758563539|663.84180860143|0.604|0.375|0.15974|48|18|0.0016613740458015|0.05547491889313|84.518997192383|1999-11-21|-0.24676|2008-10-12|0.18204|2000-02-27
2025-03-16 17:53:58|WEEKLY|03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|14.563652272737|6|0.58128253760725|0.1104|1|2|0.07926|16.34|-0.04206|11|-0.042061475090757|11|36.61|0.01519|0.08317|0.092348959504324|0.10140443690469|211.59081842296|195.02400453756|103.48321844246|0.576|0.394|0.19005|33|14|0.0014112201154163|0.071142580379225|32.819999694824|2006-10-08|-0.27119|2008-11-23|0.27273|2011-10-30
2025-03-16 17:54:00|WEEKLY|03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|65.215520029219|71|2.1848268095148|0.2513|1|2|0.24525|71.44|-0.02527|13|-0.025268122742413|13|41.35|-0.00019|0.03775|0.050300272985359|0.10905057199059|233.2748042126|413.291256292|1836.503869276|0.571|0.347|0.13437|49|23|0.0018720562977099|0.04492401240458|82.379997253418|2019-09-08|-0.14446|2008-10-12|0.18165|2000-03-19
2025-03-16 17:54:03|WEEKLY|03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|34.53588733026|7|1.9646891268241||0|0|0.0328|39.04|0.09135|46|0.039326558634529|18|40.32|0.04798|0.0939|0.084551954930165|0.17958231203231|505.14591450881|816.51320857683|3173.9837650519|0.757|0.405|0.20056|37|21|0.0034877570093458|0.06828429906542|56.819999694824|2021-11-21|-0.2735|2002-09-29|0.26875|2002-10-13
2025-03-16 17:54:04|WEEKLY|03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|15.152625402604|31|0.65329159604362||0|0|0.10729|17.235|-0.1242|15|0.082181233272246|64|32.16|-0.10246|-0.01644|-0.087906590960739|-0.085887299866627|13.730094280617|29.05436087929|64.647414512362|0.613|0.387|0.14937|31|14|0.00039279454722493|0.05348711781889|41.880001068115|2008-06-15|-0.34011|2008-10-12|0.20995|2008-10-19
2025-03-16 17:54:04|WEEKLY|03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|260.46526298602|123|12.588287957189|0.5295|1|1|0.52955|261.4|0.24649|63|0.24648991307132|63|43.87|0.06403|0.10864|0.086249880717883|0.22554657271575|237.48568593933|1213.0051794439|7281.3370514236|0.667|0.4|0.16119|45|25|0.0027529723282443|0.051377457061069|298|2025-02-16|-0.23432|1990-09-23|0.26128|1988-10-23
2025-03-16 17:54:05|WEEKLY|03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|-55.80253654232|38|2.8262138084701||0|0|-0.05714|49.21|-0.19741|28|-0.19741380625758|28|38.67|0.13772|0.31369|0.41379450900642|0.68488637906702|929.31545982543|2188.289725449|2861.0464108093|0.556|0.361|0.26244|36|13|0.0052885584324703|0.079302533240028|317.10000610352|2015-07-26|-0.90036|2015-09-20|0.48805|1998-03-08
2025-03-16 17:54:06|WEEKLY|03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|2395.6964281388|13|144.69929116605|0.0964|1|2|0.08898|2509|-0.11736|22|0.35877003306717|61|34.98|0.01178|0.08396|0.12546246819933|0.2772393580249|855.72891883081|3073.4715517457|46549.166273652|0.553|0.34|0.17227|47|17|0.0045186473429952|0.057975893719807|2957|2025-02-16|-0.19748|2001-09-16|0.21365|2008-11-02
2025-03-16 17:54:08|WEEKLY|03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|209.43682808933|5|24.717305744494|-0.2016|1|1|-0.20161|223.55|0.40387|75|-0.16080042529409|40|33.14|0.04626|0.10612|0.076403124874509|0.11764818582722|206.94961281999|278.61152368945|4828.2936830716|0.54|0.349|0.18922|63|27|0.0029959894837476|0.064096993307839|798|2021-08-15|-0.26411|2008-10-12|0.28677|2008-11-02
2025-03-16 17:54:09|WEEKLY|03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|-386.45311476986|34|17.660359972487|0.08|-1|1|0.07999|366.9|0.07723|80|0.077231510704677|80|42.98|-0.00182|0.04294|-0.016496396910242|0.096248285884647|32.182548438251|317.40950782362|13439.560122091|0.625|0.333|0.1531|48|22|0.0029072853053435|0.051852342557252|461.85000610352|2024-06-09|-0.1486|2020-03-15|0.16726|1998-10-18
2025-03-16 17:54:10|WEEKLY|03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|93.047981302621|67|5.4608397728943|0.1547|1|2|0.12484|105.6|-0.16102|7|0.0099925440438879|49|48.53|0.05123|0.10324|0.17449935457368|0.27384825975368|366.0252566608|400.22705582419|454.78036863415|0.474|0.316|0.16397|19|7|0.0021798481781377|0.052651174089069|111.94999694824|2025-02-23|-0.2145|2020-03-15|0.18074|2008-11-02
2025-03-16 17:54:11|WEEKLY|03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|598.20353115565|8|43.077473978968||0|0|-0.17573|605.1|0.00109|34|-0.05551979504863|17|34.25|0.02907|0.0818|0.13354162772808|0.24324157586728|1133.5164765799|2720.0005246278|10922.382306002|0.541|0.344|0.1662|61|22|0.0031637261450382|0.057891197519084|904.59997558594|2023-04-30|-0.25197|2001-09-23|0.42993|1989-01-08
2025-03-16 17:54:12|WEEKLY|03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|-35.200368806223|21|1.4547156968562||0|0|-0.09275|34.05|0.12436|94|0.12436474967086|94|41.52|0.08451|0.14583|0.1365222353032|0.23853995451958|815.5601706714|1502.9140141409|1685.6435425035|0.58|0.38|0.19277|50|17|0.0023565505725191|0.062940033396947|38.919998168945|2022-01-23|-0.19313|2020-03-15|0.22701|1998-10-18
2025-03-16 17:54:15|WEEKLY|03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|10.729250046015|6|0.35608336249991|0.1204|1|1|0.12038|11.82|-0.07895|18|-0.094210300247947|4|33.12|0.0035|0.03585|0.021369833067454|0.023733962066215|92.779167512401|92.925630923857|43.24917573297|0.605|0.395|0.17211|43|19|0.00053350594821553|0.061823610916725|188.94000244141|2000-03-05|-0.23996|2002-06-30|0.62654|2002-07-07
2025-03-16 17:54:16|WEEKLY|03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|-115.18039613477|81|6.092696829749||0|0|0.47034|96.08|-0.10456|23|-0.10455866223087|23|38.77|-0.0047|0.03342|0.027898164959348|0.088662509898755|91.752524557137|258.05179306994|2079.6537708015|0.596|0.385|0.1632|52|25|0.0020967127862595|0.050659546755725|218|2023-04-30|-0.26094|2008-10-12|0.25905|2008-11-02
2025-03-16 17:54:17|WEEKLY|03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|-108.40732402696|1|5.2691085176127||0|0|0|91.4|0.76311|94|0.76310832041376|94|38.81|0.0854|0.16417|0.16712860764037|0.27031671453387|1227.0893949497|2117.1414650955|5748.4276482474|0.463|0.315|0.1844|54|16|0.0030612309160305|0.059817061068702|109.30000305176|2025-02-09|-0.28708|2001-09-16|0.34528|1992-01-05
2025-03-16 17:54:18|WEEKLY|03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|41.881303047296|9|3.3436957451674||0|0|-0.00902|48.33|0.03331|53|0.033308717727076|53|36.6|-0.04345|0.03059|-0.11588268657174|-0.071594764307505|3.5180780467464|23.283194996004|175.17216949534|0.558|0.395|0.24867|43|19|0.0020033185840708|0.081139608091024|122.87000274658|2007-07-08|-0.31507|2008-10-12|0.28366|2020-06-07
2025-03-16 17:54:20|WEEKLY|03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|226.39369874572|125|10.831888087466||0|0|1.20493|250.7|-0.08679|62|0.0079638301242744|40|41.04|0.15718|0.21515|0.21243351669296|0.41274910394964|1608.7111613998|4284.2084151124|25323.231771033|0.563|0.333|0.18165|48|18|0.0037645081184336|0.062393662846227|263.79998779297|2025-03-09|-0.36582|2000-11-26|0.37183|1999-12-26
2025-03-16 17:54:22|WEEKLY|03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|84.007691877984|68|5.9524353285951|0.6764|1|1|0.67642|100.3|0.05389|41|0.053893145363181|41|36.25|-0.01939|0.04106|-0.0029006505036207|0.065892844093589|49.357394036643|296.57939228224|791.63379990362|0.604|0.434|0.17018|53|21|0.0020609356136821|0.061085543259557|106.65000152588|2025-03-09|-0.28337|2008-10-12|0.2092|2009-02-08
2025-03-16 17:54:23|WEEKLY|03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|96.872153074284|7|3.792353787798||0|0|0.01743|106.22|-0.05691|16|-0.05690975163807|16|44.47|0.05916|0.11184|-0.030289873186468|-0.003805783938058|26.135366696297|73.212088735648|2128.6574367297|0.574|0.34|0.15118|47|20|0.0021643893129771|0.054518325381679|110.87999725342|2025-03-16|-0.23504|2008-10-12|0.19782|1999-01-10
2025-03-16 17:54:24|WEEKLY|03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-271.52254182235|2|16.924390064485||0|0|-0.01831|228|-0.09002|20|-0.090022389272696|20|41.9|0.09488|0.14951|0.067880588275624|0.16159119528121|231.34419071916|519.85553002084|10555.555136115|0.6|0.32|0.18812|50|26|0.0033482872137405|0.065265257633588|273|2025-01-26|-0.22993|2008-10-12|0.34545|1986-02-23
2025-03-16 17:54:25|WEEKLY|03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|33.931593276597|20|2.292802063115|0.6285|1|2|0.50357|41.01|-0.10721|11|-0.10721482888638|11|35.38|-0.00348|0.07222|0.048100301047025|0.10269653898277|148.83458257973|407.05620795291|310.9173588036|0.582|0.418|0.19985|55|18|0.002196641221374|0.072011994910942|143.7200012207|2007-04-22|-0.2977|1988-04-03|0.35352|1988-04-10
2025-03-16 17:54:26|WEEKLY|03835|1169015|/equities/fiat?cid=1169015|CAC40|-14.773360643448|47|1.1081202539012|0.5108|-1|1|0.51083|11.268|0.51287|64|0.51287272437559|64|36.75|0.04506|0.10859|0.073424959380531|0.12540255372701|132.82813023113|146.04545373443|124.03696033204|0.5|0.333|0.20472|12|5|0.0016435728952772|0.070322094455852|27.344999313354|2024-03-31|-0.26378|2020-03-15|0.205|2020-06-07
2025-03-16 17:54:28|WEEKLY|03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|20.675504338184|4|2.2120858338593|-0.1551|1|1|-0.15514|22.6|-0.24033|8|-0.014701518286157|38|33.78|0.08558|0.18172|-0.039866511265679|-0.0028072352976629|17.914839621695|55.547670034204|500.00001054949|0.444|0.222|0.2608|45|15|0.0028707944845699|0.085207235718976|76.930000305176|2000-02-13|-0.22327|2020-03-15|0.24736|2002-10-20
2025-03-16 17:54:29|WEEKLY|03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|-103.08110368007|55|8.915633444734|0.136|-1|1|0.13604|95.9|-0.20647|6|-0.20646539105984|6|31.8|0.08758|0.15673|0.21157188061238|0.31869767734695|5000.7920863841|6646.867818762|30935.484125264|0.563|0.375|0.19394|64|26|0.0040690138822403|0.063091048348492|402.10000610352|2022-01-09|-0.36416|2001-09-16|0.24193|2000-02-06
2025-03-16 17:54:30|WEEKLY|03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|199.08153996847|5|13.955538314635|0.5863|1|2|0.51255|250.1|-0.10602|33|0.77680058336669|124|44.51|0.05732|0.11685|0.066828832614932|0.15498568110346|260.74174770289|706.03303823335|1859.479625652|0.66|0.383|0.18385|47|23|0.0022737881679389|0.061478234732824|264.39999389648|2025-03-09|-0.18684|1987-10-25|0.28535|2000-02-06
2025-03-16 17:54:31|WEEKLY|03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|-59.451926714219|28|2.2764166739434||0|0|0.03959|57.49|0.03636|96|0.036357381403099|96|41.38|-0.00483|0.03743|0.00040626597745928|0.074896463350879|54.006928226374|281.70089067317|2395.4166414175|0.64|0.38|0.15826|50|24|0.0022326622137405|0.053583993320611|70.110000610352|2024-04-28|-0.2996|2020-03-15|0.29|2020-03-29
2025-03-16 17:54:33|WEEKLY|03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|26.98199439643|2|1.1943350613178||0|0|-0.00585|30.59|-0.10683|30|-0.044458440968595|35|41.45|0.02333|0.12078|0.11098319025502|0.09388558529015|421.73931919961|244.58889932142|96.957213604795|0.581|0.419|0.15869|31|9|0.00096517107309487|0.059797472783826|63.880001068115|2007-11-25|-0.32205|2020-03-15|0.26466|2002-08-25
2025-03-16 17:54:35|WEEKLY|03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|101.94235776056|3|4.6192138255|0.0558|1|1|0.05581|117.3|0.01092|81|0.010918804476729|81|45.33|0.04964|0.13612|0.12011735889254|0.258809017838|130.62424324129|300.55149240256|1316.4983732949|0.444|0.267|0.18205|45|15|0.0023462095984329|0.058040396669931|120.62000274658|2024-03-31|-0.63574|1988-01-10|0.24048|1988-02-14
2025-03-16 17:54:37|WEEKLY|03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|-4.0156916528636|33|0.39639719822983||0|0|0.70526|2.77|0.04019|33|0.040191625907994|33|36.86|0.01999|0.06818|0.055099237954777|0.093601967336884|219.97954089668|350.018370413|128.83720270036|0.661|0.411|0.16547|56|25|0.0014768797709924|0.057392032442748|59.990001678467|2000-03-12|-0.78558|2024-12-01|0.39785|2002-08-25
2025-03-16 17:54:38|WEEKLY|03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|72.126739545742|25|3.8485809970882||0|0|-0.04177|75.7|0.27078|36|0.27077536106685|36|10.17|0.0127|0.03454|0.016431202735938|0.029572531422281|441.16851741783|697.20367888859|318.46863900046|0.567|0.365|0.0466|203|14|0.0013372762087123|0.046632005744375|262|2015-03-08|-0.26958|2020-03-15|0.4826|2020-06-07
2025-03-16 17:54:39|WEEKLY|03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|-8.8595854724226|91|0.96925894814863||0|0|0.78089|6.97|-0.32117|41|-0.3211694611264|41|29.31|-0.06903|0.00329|-0.022265448382618|0.012965677285739|73.078940447704|91.168617539988|42.499999709246|0.375|0.313|0.20525|16|4|0.0001764221824687|0.073163953488372|85.349998474121|2021-07-25|-0.51984|2023-10-29|0.2326|2020-04-12
2025-03-16 17:54:41|WEEKLY|03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|3647.8827822656|121|175.36948390946||0|0|1.75313|3736|0.25108|91|0.25108317236567|91|47.33|0.07529|0.12164|0.14771720626199|0.26589165214307|319.52400454216|415.51328503203|1668.0805374102|0.733|0.467|0.18601|15|7|0.0041472048192771|0.056629987951807|4153|2025-02-23|-0.21475|2020-03-15|0.20327|2009-05-10
2025-03-16 17:54:43|WEEKLY|03846|6635|/equities/3i-infrsttr|FTSE350|-346.42801641885|10|10.777743210941|-0.0392|-1|1|-0.03915|318.5|-0.10855|59|-0.17053206002729|24|46.55|-0.00511|0.02976|-0.017492006435863|0.020737081583299|77.823261286421|108.2286270364|334.06756055582|0.55|0.3|0.09605|20|8|0.0015831595744681|0.031707659574468|368.5|2022-04-24|-0.16962|2008-12-07|0.1921|2008-12-14
2025-03-16 17:54:44|WEEKLY|03847|28357|/equities/4imprint-group-plc|FTSE350|-5949.9880658187|1|495.82935527291||0|0|0|3995|-0.21573|20|0.13366366299716|84|5.41|0.0236|0.04635|0.052930051859377|0.091668756825372|115633.93099662|475991.65921928|3853.2021491522|0.592|0.365|0.04529|397|24|0.0030608154706431|0.05079165890028|6780|2024-04-14|-0.33047|2020-03-22|0.66667|2000-03-05
2025-03-16 17:54:45|WEEKLY|03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|-76.733228313283|68|7.2317185894899||0|0|0.0602|66.35|-0.13902|29|-0.13902440885218|29|39.5|0.10474|0.18502|0.053554380858916|0.09451831456149|89.439014516325|122.68492851363|39.37685369384|0.542|0.417|0.26497|24|10|0.0013963645320197|0.093072522167488|494|2021-09-26|-0.28828|2023-02-05|0.47292|2008-12-21
2025-03-16 17:54:47|WEEKLY|03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|-653.58410046662|10|30.182334217743||0|0|-0.0742|608|0.05204|51|0.052044609665427|51|5.83|0.00241|0.02178|0.015117691415957|0.039692914496468|1158.3918234944|11674.004502109|3814.3037390556|0.578|0.375|0.03249|360|24|0.0021847793070717|0.033104176554343|961.61297607422|2019-06-16|-0.29506|2019-07-21|0.2302|2012-06-17
2025-03-16 17:54:48|WEEKLY|03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|-1466.3334980499|23|40.213827149449|0.0933|-1|1|0.09333|1360|0.19153|47|0.19152633847576|47|25.96|0.03537|0.08074|0.056793795710296|0.093796004247072|551.47001868384|912.59866092174|1432.7855312211|0.559|0.412|0.09499|68|19|0.0019155176273083|0.034388063794068|1690|2024-08-04|-0.30408|2020-03-22|0.18181|2020-03-29
2025-03-16 17:54:51|WEEKLY|03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|141.73805535861|2|10.640646891368|0.0921|1|2|-0.00171|174.7|0.05248|39|0.052476129663858|39|42.3|-0.02278|0.03444|0.081941443739069|0.045831160224911|210.60406168167|123.53338521791|71.204398859698|0.478|0.261|0.19383|23|8|0.00080901437371663|0.067622648870637|501.92999267578|2015-05-24|-0.23523|2009-03-08|0.36013|2009-03-15
2025-03-16 17:54:52|WEEKLY|03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|2617.6209253604|3|129.21372239187|0.0664|1|2|0.05113|3022|-0.14314|16|-0.11246671339206|11|42.64|0.04784|0.09599|0.052240372507402|0.18932051096063|126.7328673166|300.09506567708|1186.3541988327|0.56|0.32|0.16802|25|9|0.0030241104868914|0.054036423220974|3359.677734375|2021-08-22|-0.29174|2011-11-13|0.18636|2008-07-20
2025-03-16 17:54:53|WEEKLY|03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|376.50332562726|45|34.722067082368|0.2276|1|2|0.16295|417.5|-0.3958|30|-0.21918634798804|61|40.43|-0.17511|-0.13367|-0.13958507816824|-0.075462723857449|43.045198302597|77.081442572663|192.26606579773|0.714|0.429|0.29589|7|4|0.0031888685015291|0.089760795107034|529|2024-12-08|-0.18632|2020-03-15|0.2384|2023-12-10
2025-03-16 17:54:54|WEEKLY|03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|-1312.0206680907|2|41.337313354465|0.0183|-1|1|0.01827|1182|-0.06494|7|-0.064937847033187|7|4.84|-0.00031|0.01181|0.010151107446168|0.024032710907421|1486.6678895493|6652.1657612356|3032.3243044661|0.643|0.405|0.02505|454|19|0.0018087494315598|0.025164242837653|1330|2025-02-23|-0.22677|2008-10-12|0.15435|2020-04-12
2025-03-16 17:54:56|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
2025-03-16 17:54:57|WEEKLY|03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|-2578.9307667482|28|164.29828554613||0|0|-0.14279|2313|-0.09336|19|-0.093357992353601|19|32.98|-0.03381|0.02847|-0.092104378331226|-0.036344181367601|4.6290788717496|32.055073563809|322.90940100763|0.6|0.375|0.25802|40|22|0.0026597696879643|0.085205698365527|4292.5|2022-04-24|-0.23456|2016-01-10|0.35517|2008-11-30
2025-03-16 17:54:58|WEEKLY|03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|-1939.2965524111|32|141.25023236113||0|0|-0.00271|1851.5|0.131|33|0.13100385563791|33|5.48|0.00308|0.0377|0.030588429588862|0.072028286437377|23528.235882816|1522040.8861861|298629.02996133|0.653|0.416|0.06474|380|21|0.0052632196969697|0.060088181818182|2425|2024-05-26|-0.26619|1987-11-08|0.40404|1985-02-03
2025-03-16 17:54:59|WEEKLY|03858|954886|/equities/apax-global-alpha-ltd|FTSE350|-144.59240738206|160|5.3058523060627||0|0|0.34402|122.8|0.06736|65|0.067364682203644|65|58.17|-0.02441|0.05063|0.053782752842816|0.10924555783565|115.8463906326|122.86701168|99.032260525611|0.5|0.333|0.14122|6|2|0.00055797244094488|0.050157637795276|238.5|2022-01-09|-0.19512|2020-03-01|0.22378|2020-04-12
2025-03-16 17:55:02|WEEKLY|03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP|-168.34485757786|4|54.224119227589||0|0|-0.00443|5.67|-0.97748|46|-0.97748313509003|46|44.9|-0.13475|0.13233|-0.1494519829839|-0.18905537184629|2.2309228112491|2.1276062516681|2.5452260032994|0.6|0.5|0.28561|10|5|0.0013819911504425|0.073570907079646|580|2024-08-18|-0.99|2024-09-22|0.53348|2024-07-28
2025-03-16 17:55:03|WEEKLY|03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-184.70832659945|18|12.362496453957||0|0|0.04751|162.4|-0.14471|7|-0.14471300180523|7|29.5|-0.10075|-0.02501|-0.044173466694614|-0.056853125187192|32.273675790999|36.903428211647|83.819351688508|0.594|0.438|0.22468|32|9|0.001099802289282|0.074033173777315|581.5|2020-02-23|-0.23038|2020-03-15|0.21145|2022-11-13
2025-03-16 17:55:05|WEEKLY|03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|-5417.7759553058|14|337.7586517686|0.1638|-1|1|0.16378|4345|-0.20414|18|0.031801350468307|34|8.9|0.05901|0.09443|0.1159342844831|0.19388733263244|283374.81138223|2730321.4442995|43190.853069224|0.602|0.398|0.07662|221|22|0.0055518131313131|0.07333203030303|6572|2021-12-12|-0.83333|2003-03-16|0.73611|2003-03-23
2025-03-16 17:55:05|WEEKLY|03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|-2132.8962825681|28|89.677372797882||0|0|0.15926|1853|0.42386|95|0.42386456827811|95|5.06|-0.00013|0.01699|0.013672267972409|0.037950121117446|1519.1413870543|25249.671243637|2316.25|0.585|0.372|0.03912|427|21|0.0019647943327239|0.042506695612431|3606|2015-12-06|-0.17175|1987-10-25|0.29577|1983-05-29
2025-03-16 17:55:06|WEEKLY|03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|40.177440523373|4|2.2130699557508||0|0|0.05717|46.6|-0.12737|35|-0.19081128474615|26|55.13|-0.00099|0.0413|0.074321465479063|0.093849579414733|148.3689621926|146.72004178438|174.76091083494|0.533|0.4|0.17954|15|7|0.0012547951807229|0.052172277108434|88|2020-04-05|-0.13723|2009-09-06|0.33334|2010-01-17
2025-03-16 17:55:08|WEEKLY|03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|-124.10157241294|76|14.183856453729|0.6765|-1|1|0.67648|80.75|0.23183|31|0.23183179969263|31|65.25|0.3269|0.4276|0.050619614688931|0.050619614688931|107.09653203|107.09653203|1.9958629917585|0.5|0.5|0.40559|4|2|-0.0059044642857143|0.15274407738095|4067.2880859375|2018-10-14|-0.38994|2019-07-28|0.81528|2020-03-29
2025-03-16 17:55:09|WEEKLY|03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|10514.199891714|3|507.44003248582|0.0022|1|1|0.00217|11994|-0.02694|22|0.025364930947031|22|38.58|-0.04498|0.00384|-0.012407681353254|0.068271136245981|34.005868204159|156.8039598325|1962.3690707547|0.581|0.349|0.17793|43|19|0.0024289223359422|0.056080066225166|13388|2024-09-08|-0.22265|2008-11-23|0.17843|2014-05-04
2025-03-16 17:55:11|WEEKLY|03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|-864.15692066174|19|31.018971519408||0|0|0.01878|763|0.00113|23|0.0011301647555826|23|31.44|-0.08164|-0.03222|-0.077073823588702|0.0089320542339889|44.903724240921|100.6105368557|287.38229755179|0.563|0.25|0.17746|16|6|0.0027163339731286|0.055880537428023|899|2024-09-29|-0.15728|2020-03-22|0.17763|2018-06-10
2025-03-16 17:55:13|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
2025-03-16 17:55:14|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
2025-03-16 17:55:16|WEEKLY|03869|6810|/equities/british-empire-trust|FTSE350|229.93626214696|11|6.3091885546369||0|0|-0.04858|235|-0.0786|22|0.11543831460698|37|5.52|0.00862|0.02506|0.019161403326881|0.039616926619771|6149.4003287354|52566.186648686|6676.1363998117|0.664|0.455|0.03086|387|19|0.0022590629370629|0.024812396270396|250.5|2024-05-19|-0.17854|1987-10-25|0.2931|1986-04-06
2025-03-16 17:55:17|WEEKLY|03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|473.35849402515|70|22.072456675268||0|0|0.29702|547.6|-0.04973|35|-0.14895827119988|19|40.58|-0.05117|-0.00579|-0.043369487381901|-0.021298016029681|28.791403357362|61.009009907164|113.65947111269|0.488|0.326|0.16424|43|17|0.0012264718853363|0.067787375964719|1284.4000244141|1998-04-19|-0.43495|2009-03-08|0.48837|2008-11-02
2025-03-16 17:55:19|WEEKLY|03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-335.50101990813|40|22.260802493436||0|0|0.42829|264.7|0.26405|82|0.26405028078649|82|43.5|0.07114|0.11155|0.1378734797553|0.17542725675255|174.63559973587|160.55971514172|96.816613136946|0.5|0.333|0.19362|12|6|0.00074258467023173|0.059537468805704|599.63977050781|2022-01-09|-0.17441|2018-11-18|0.1684|2023-06-04
2025-03-16 17:55:20|WEEKLY|03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|606.40469281758|87|40.453592154727|1.2525|1|2|0.99391|752.5|-0.14592|59|-0.14592276003137|59|17.35|-0.00181|0.03458|0.030813111821282|0.072616950969724|91.415812547801|238.11500906177|285.67631811177|0.529|0.333|0.12865|102|25|0.001779849137931|0.066536223060345|1301.3900146484|2014-03-02|-0.30001|1993-09-12|0.31933|2021-04-18
2025-03-16 17:55:21|WEEKLY|03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|1362.6565602603|3|86.478031921916|0.2313|1|2|0.1781|1657|-0.14629|13|0.2070831283817|68|5.18|0.00378|0.03517|0.028850278551311|0.070216345988796|9002.1856381348|435138.63908635|3315.9895127509|0.559|0.354|0.04511|424|11|0.0026382446566621|0.053498435652569|1666.5|2025-03-09|-0.35704|2002-12-15|0.29508|1994-02-06
2025-03-16 17:55:22|WEEKLY|03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|712.548579286|29|23.953195233501|-0.0066|1|1|-0.00661|751|-0.09565|3|-0.056547756146475|26|4.72|0.00065|0.0246|0.018965025391931|0.042243723390172|6023.7564947449|75741.246346487|3509.345856949|0.643|0.413|0.03821|460|27|0.0021679981801638|0.033980627843494|1136|2021-02-21|-0.20704|1987-10-25|0.18235|1986-12-14
2025-03-16 17:55:23|WEEKLY|03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|123.85823847621|1|14.547253841265||-1|0|0|176.5|-0.35769|16|0.24470341133582|34|42.44|-0.04795|0.03233|-0.019869330365853|-0.0079513304149629|76.499305904989|92.0318733|92.894736842105|0.444|0.222|0.2502|9|3|0.0016980890052356|0.098307068062827|215|2018-02-04|-0.38425|2020-04-05|0.50571|2020-03-29
2025-03-16 17:55:24|WEEKLY|03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|408.35764711882|53|23.685581137735|0.248|1|2|0.16106|448.4|0.18104|49|0.18104057978612|49|5|-0.00195|0.02338|0.014481554549419|0.037530122225812|1389.2296515228|16563.05205918|209.17106130052|0.547|0.351|0.05035|430|17|0.0014560636363636|0.060326609090909|476.39999389648|2025-02-16|-0.35054|1998-10-25|0.43572|1999-02-07
2025-03-16 17:55:26|WEEKLY|03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|4434.9955411453|18|400.30120389078|0.1934|1|2|0.14547|5630|1.59032|104|1.5903225806452|104|34.89|-0.03787|0.08034|0.1101948296979|0.21457957392264|109.70207359714|187.13397665562|546.60194174757|0.526|0.368|0.22302|19|7|0.0038828970588235|0.077139264705882|5930|2025-03-02|-0.33551|2017-02-12|0.1878|2020-04-12
2025-03-16 17:55:27|WEEKLY|03878|6554|/equities/bankers-investment-trust|FTSE350|-126.44849037975|1|3.7963295772664||1|0|0|113.8|-0.04408|8|-0.044083121906215|8|5.1|0.00111|0.01842|0.012917833872987|0.033662670035352|2357.2747079539|28756.743121325|4663.9344419276|0.671|0.424|0.03035|429|17|0.0020864869803563|0.029472567382366|126.40000152588|2025-02-09|-0.22008|2008-10-12|0.12339|2008-11-02
2025-03-16 17:55:28|WEEKLY|03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|258.13242805651|56|17.263919759489|0.8001|1|1|0.80011|294.75|-0.04015|50|-0.10042047622471|8|4.89|-0.00504|0.01896|0.014738724896895|0.037425808722642|1994.2778211804|30930.56193652|1078.4851841303|0.599|0.38|0.05179|439|25|0.0026943571104044|0.064357283053158|714.57000732422|2007-03-04|-0.47752|2009-01-25|1.07209|2009-02-01
2025-03-16 17:55:29|WEEKLY|03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|353.78785540974|26|31.20341511979|0.8261|1|2|-0.14429|427.6|-0.06517|1|-0.021487590695216|17|4.94|-0.21127|0.03927|0.031348934860991|0.072115755545779|8140.1288656529|346051.33416429|323.10716180751|0.568|0.352|0.06474|440|20|0.046213748862602|0.069613908098271|889.19598388672|2020-02-23|-0.98964|2024-09-15|96.94198|2024-09-22
2025-03-16 17:55:32|WEEKLY|03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|126.7955789543|6|4.7521913630038|0.0613|1|2|-0.02521|139.2|0.07273|118|-0.13870247555074|14|40.29|-0.01042|0.00855|-0.0062506914453657|0.018213692477693|88.310768887614|110.74355061934|137.18339930387|0.824|0.412|0.08499|17|11|0.00065840579710145|0.026706608695652|183|2021-05-02|-0.08442|2020-03-22|0.17822|2025-02-09
2025-03-16 17:55:33|WEEKLY|03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|763.91364277973|56|44.50090716608|0.4782|1|2|0.37918|887.5|0.03587|34|0.035868923194493|34|38.28|-0.03986|0.00731|0.043979144501003|0.097289294287462|139.64958842956|224.891910511|1389.758834196|0.621|0.414|0.17891|29|12|0.0030637253218884|0.058063639484979|925|2025-03-09|-0.21873|2020-09-27|0.26116|2008-11-02
2025-03-16 17:55:34|WEEKLY|03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2765.094652079|18|166.67961833335||0|0|0.09498|2306|0.05865|49|0.058649229723826|49|5.05|0.00246|0.02672|0.017818276491255|0.050876158809275|2691.1099744767|142268.58285673|4556.4117213789|0.582|0.371|0.04894|428|26|0.0027889449541284|0.051571532110092|4336|2020-02-23|-0.25655|2020-03-22|0.33648|2020-04-12
2025-03-16 17:55:35|WEEKLY|03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|-4120.3966845535|38|3472.5190053661||0|0|0.21364|3608|0.04873|32|0.048734595450197|32|6.23|0.01333|0.04413|0.035023204258962|0.078702782490621|20564.544960152|463975.81570517|29573.77095416|0.615|0.385|0.05465|330|20|0.0039957525083612|0.049843731485905|36666|2025-03-16|-0.38744|2004-12-05|1.51198|1986-01-12
2025-03-16 17:55:36|WEEKLY|03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|-2205.018001432|13|97.672667143986|0.0268|-1|1|0.02678|1908|-0.15203|12|-0.15203287197232|12|34.05|-0.02613|0.02625|-0.014776706893037|0.05252750568331|32.568015529768|156.22283433552|985.6898939949|0.619|0.405|0.22583|42|20|0.0029350138696255|0.075629292649098|2880.5|2023-01-29|-0.20883|2020-03-15|0.49091|2008-11-30
2025-03-16 17:55:38|WEEKLY|03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|-1067.5112893164|17|49.003763105453||0|0|0.14668|925|-0.04661|50|-0.046613896218118|50|47.41|0.13154|0.1806|0.19473694343474|0.3280131257911|835.15968589498|1360.435767403|669.56209979503|0.667|0.444|0.19852|27|14|0.0022712885802469|0.059817168209877|1760|2022-01-02|-0.17196|2008-11-16|0.20621|2009-03-15
2025-03-16 17:55:38|WEEKLY|03887|14094|/equities/blckrck-sm-co|FTSE350|-1374.8328566421|23|41.944285547356||0|0|0.10242|1262|0.07328|47|0.073282442748092|47|5.18|0.01491|0.02975|0.023100200091286|0.041700379334304|21369.966731917|59786.776459495|3883.0769230769|0.639|0.409|0.02525|413|21|0.0020845374653099|0.027584380203515|2230.2819824219|2021-09-12|-0.21417|2020-03-22|0.23883|2020-04-12
2025-03-16 17:55:39|WEEKLY|03888|14018|/equities/blackrock-world-mining|FTSE350|-542.25693861759|33|21.849573040355|0.086|-1|1|0.08598|489|-0.06828|14|-0.068276447084153|14|28.52|0.01199|0.05682|0.012946739115231|0.031139470322194|77.510775606899|125.91102613803|465.71428571429|0.554|0.411|0.15875|56|19|0.00178868631062|0.055758864333947|830|2011-01-09|-0.29939|2008-10-12|0.23249|2008-12-14
2025-03-16 17:55:40|WEEKLY|03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|-29.370422090276|3|9.4712208592839||0|0|-0.00314|0.958|-0.98755|38|-0.98754889150836|38|64|0.02975|0.12601|-0.005643889792899|-0.043705188330974|2.730197969309|2.271935836376|0.89532710681452|0.625|0.438|0.17389|16|9|-0.00035846003898636|0.043087933723197|155|2018-07-01|-0.98998|2024-11-03|0.34713|2020-03-29
2025-03-16 17:55:41|WEEKLY|03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|-166.85403998905|2|4.4180138383081|0.0065|-1|1|0.00649|153.2|0.05616|64|0.056164362659193|64|5.07|0.00831|0.02749|0.019447176923065|0.035870823751918|2788.751096025|8852.4235525544|552.07206107475|0.672|0.435|0.02962|430|23|0.0017533088909258|0.026260371219065|886|2014-07-06|-0.89785|2014-08-24|0.19955|2020-04-12
2025-03-16 17:55:44|WEEKLY|03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|-672.35777199951|28|49.100598334538|0.0226|-1|1|0.02258|606|-0.09415|23|-0.094146983057705|23|5.12|-0.00536|0.02282|0.013507314456261|0.064010560763606|-17322.879560538|798221.36795443|40132.450584591|0.646|0.4|0.06207|418|28|0.0048357749077491|0.055822638376384|1052.6059570312|2018-06-24|-0.45815|1985-12-08|2.88406|1986-01-12
2025-03-16 17:55:45|WEEKLY|03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|402.04859009717|5|22.323906782333|-0.026|1|2|-0.08294|429|-0.03153|31|-0.10331204721828|8|5.06|-0.00273|0.01946|0.0070136581565181|0.028295732193754|312.95342251833|6373.9709039946|846.65485593589|0.588|0.366|0.04203|434|20|0.0016649159472967|0.048328405270332|723.08001708984|2006-04-30|-0.30086|2020-03-15|0.21375|2020-03-29
2025-03-16 17:55:46|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
2025-03-16 17:55:47|WEEKLY|03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|2946.3673892153|17|125.37423178075|0.066|1|1|0.06602|3165|-0.10742|7|0.044111391315611|10|5.14|-0.00143|0.02922|0.018783907317159|0.05304893398614|-1006.9498508763|354831.87326873|11636.029085383|0.595|0.4|0.04656|425|20|0.0030689095865516|0.046348214447978|5643.6000976562|2017-06-11|-0.31423|1998-08-30|1.08871|1983-06-26
2025-03-16 17:55:48|WEEKLY|03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|-401.13406734332|19|16.360219897819||0|0|0.07553|357.4|0.05283|51|0.052832225630609|51|5.09|0.00651|0.02754|0.029059053915362|0.055282135053988|50853.67501125|357852.97704375|645.59246740625|0.606|0.389|0.04229|429|18|0.001622194457065|0.049921526578828|1449.5|2007-01-07|-0.24998|1987-10-25|0.30429|2020-04-12
2025-03-16 17:55:50|WEEKLY|03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1282.8037512975|36|9.7320829008178|0.4262|1|2|0.30777|1313|-0.22364|32|-0.051240762279605|28|50.63|0.06852|0.11885|0.089128836447949|0.2079920875149|186.18535554744|285.09995229427|558.72340425532|0.632|0.368|0.16537|19|8|0.002441444332999|0.055218595787362|1314|2025-01-19|-0.24771|2006-03-05|0.22356|2008-10-19
2025-03-16 17:55:50|WEEKLY|03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|134.77390591503|44|8.3384296216108|0.2682|1|2|0.16872|156.9|-0.05294|47|-0.10211267605634|18|37.81|-0.00122|0.05538|0.052590796106192|0.079885954540475|142.04053775368|158.02115959921|172.98787119697|0.571|0.429|0.19362|21|10|0.0015207048984468|0.05931835125448|502.60000610352|2015-12-06|-0.21787|2017-01-29|0.27372|2024-05-19
2025-03-16 17:55:51|WEEKLY|03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|-3427.7247885192|13|145.53851186318|0.0991|-1|1|0.09914|2944|-0.00128|16|-0.001282916854088|16|5|-0.00743|0.01863|0.011198361061487|0.041179267733995|1162.8910640442|65866.17600843|5521.3803766878|0.618|0.38|0.04639|437|20|0.00249884738041|0.041617307517084|3726|2024-09-22|-0.31745|1987-10-25|0.19513|1991-03-31
2025-03-16 17:55:52|WEEKLY|03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|884.01080525122|21|110.89739972584|0.2073|1|1|0.20728|948.2|0.13059|30|0.13059219032842|30|50.57|0.17847|0.23935|0.21217301094871|0.363324279391|1078.7236847248|1212.1462971759|421.42222764757|0.826|0.478|0.21308|23|14|0.0024158748943364|0.071146136939983|2656|2023-04-30|-0.24953|2008-11-23|0.28438|2008-11-30
2025-03-16 17:55:53|WEEKLY|03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|-321.58227154841|3|23.833681098313|-0.0095|-1|1|-0.00945|267|0.65169|49|0.6516900161698|49|5.96|0.05265|0.09668|0.10238323414015|0.18568683578417|6935.7905686848|833592.60878403|1413.4463135362|0.552|0.367|0.07281|357|12|0.0033931408450704|0.068077924882629|574.59997558594|2010-08-22|-0.4498|1986-01-05|0.70822|2004-01-25
2025-03-16 17:55:55|WEEKLY|03901|6757|/equities/caledonia-investment|FTSE350|3541.2330499556|34|127.88008501331|0.0682|1|1|0.06815|3840|-0.12168|57|-0.15323645970938|47|5.02|0.00516|0.02534|0.026696275262385|0.057076175685037|26163.241511665|278455.98396961|4254.3761457087|0.585|0.364|0.03702|429|29|0.0021840850869167|0.029659423604758|4065|2022-11-27|-0.22457|2020-03-22|0.36054|1986-10-19
2025-03-16 17:55:56|WEEKLY|03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-17.456765641768|13|1.3303266927598||0|0|0.03477|13.88|-0.27593|23|-0.27593153713471|23|19.62|0.02389|0.08125|0.043641293838142|0.092862091318723|269.58370607497|1047.4490404813|305.72687733627|0.638|0.415|0.12138|94|16|0.0024838900862069|0.072390339439655|857|2013-02-24|-0.55116|2018-02-04|0.64277|2020-04-12
2025-03-16 17:55:57|WEEKLY|03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|-134.04774043613|14|6.2992463034173||0|0|0.0983|116.5|0.01281|52|0.012814579766762|52|47.56|0.02746|0.09069|-0.0043444520223878|0.0027516094929425|94.117902745927|98.75131441844|93.951612903226|0.438|0.375|0.18589|16|4|0.00072461240310078|0.05778007751938|475|2015-08-23|-0.19143|2020-03-22|0.40119|2020-11-15
2025-03-16 17:55:59|WEEKLY|03904|942375|/equities/card-factor|FTSE350|-106.97085779794|25|7.4902859326474|0.2192|-1|1|0.21917|82.3|0.79265|97|0.79264550465447|97|45.08|-0.00824|0.12407|0.1318878670286|0.063570105149426|149.38887468713|94.917185508107|45.247129214319|0.583|0.417|0.28744|12|6|0.0012149911504425|0.10081123893805|368.39001464844|2015-12-20|-0.36497|2020-03-22|0.57097|2020-04-12
2025-03-16 17:56:00|WEEKLY|03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1894.2547434028|2|166.39324373192||0|0|0.04793|1380.5|0.28379|65|0.28378591422579|65|37.38|-0.0451|0.04494|0.0037980462613763|0.049329067290195|64.127339230668|120.3749050328|154.73854869944|0.5|0.353|0.24935|34|12|0.0021856525157233|0.079480117924528|5435|2017-09-03|-0.41408|2020-03-15|0.57059|2020-04-12
2025-03-16 17:56:03|WEEKLY|03906|14020|/equities/centamin-egypt|FTSE350|-63.348743428917|3|20.628747797718||0|0|0.05502|1.46|-0.98463|49|-0.98462686609866|49|29.85|-0.01383|0.12348|0.070375108353235|0.17473757043008|2.1649615894013|7.4558041220238|18.838710169638|0.525|0.35|0.28868|40|17|0.0041129264214047|0.091630685618729|233.30000305176|2020-08-09|-0.99015|2024-11-10|0.42347|2013-01-13
2025-03-16 17:56:04|WEEKLY|03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|125.11078260309|11|7.8213387734602||0|0|0.0471|144.5|0.59355|53|0.59354835428217|53|44.09|-0.00997|0.04375|-0.0071475833464071|0.068297088811466|45.508060155983|164.41354135683|216.41456831645|0.576|0.333|0.18967|33|13|0.0013954948805461|0.066041699658703|403.30999755859|2013-09-22|-0.37901|2020-03-15|0.21375|2020-05-03
2025-03-16 17:56:06|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
2025-03-16 17:56:07|WEEKLY|03909|6863|/equities/city-of-london-investment-trust|FTSE350|413.2300047938|45|10.565999172212|0.0718|1|2|0.05765|449.5|-0.1166|10|-0.11660257432038|10|4.95|-0.00019|0.01765|0.013167176406365|0.031374990478993|2760.4673787353|21289.585137095|1780.198019802|0.646|0.416|0.03058|435|18|0.0016326229508197|0.02818987704918|450|2025-03-09|-0.25926|1987-10-25|0.13957|2008-11-30
2025-03-16 17:56:08|WEEKLY|03910|28600|/equities/clarkson-plc|FTSE350|-4576.6856274411|1|298.69334554026||1|0|0|3635|-0.14971|9|-0.14970760233918|9|7.62|0.00374|0.03529|0.031587960021186|0.065465804180394|1864.0113822393|11895.104404283|3709.1836734694|0.646|0.414|0.06327|263|22|0.0030822443890274|0.056926743142145|4675|2024-08-04|-0.25714|1992-07-12|0.43902|2000-03-05
2025-03-16 17:56:10|WEEKLY|03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|229.26408209417|6|39.319397086216||0|0|-0.05772|333|0.09601|53|0.096005054833707|53|39.48|-0.00441|0.03858|-0.017939110697447|0.0033581338048093|74.654202903612|97.378725839552|58.990256864482|0.571|0.333|0.17489|21|8|0.00041448441247002|0.061562601918465|1715|2017-05-07|-0.29666|2024-02-18|0.25103|2025-01-26
2025-03-16 17:56:10|WEEKLY|03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|-84.879695701285|134|4.5265654880748|0.6242|-1|1|0.6242|70.8|-0.18087|13|-0.18086959175442|13|49.13|0.13458|0.20395|0.20756704652088|0.36987361243361|1022.8267736112|1444.7063701007|64.363639137962|0.633|0.367|0.12731|30|13|0.0013640323584319|0.056956496577474|778|2007-01-14|-0.90167|2012-03-04|0.30142|2000-02-27
2025-03-16 17:56:11|WEEKLY|03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|-97.04432319906|2|5.0314408120403|0.0084|-1|1|0.00839|82.7|0.20346|111|0.20346317248486|111|5.47|0.0057|0.03742|0.030947114750025|0.064121855570379|18294.681484147|455944.82422186|93.204095367342|0.643|0.401|0.05205|392|27|0.0017422051282051|0.065273249417249|3581.2700195312|1991-10-27|-0.5532|1993-04-04|0.56|1984-06-10
2025-03-16 17:56:13|WEEKLY|03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|3033.446108685|62|133.07798167531||0|0|0.44078|3406|0.14169|48|0.10698096101541|44|37.2|0.01587|0.05538|0.087654341175644|0.075203498518887|177.24710376957|140.07539687683|224.67018469657|0.533|0.4|0.1575|15|4|0.0020559127625202|0.052048546042003|3512|2025-03-16|-0.26264|2022-03-06|0.21752|2020-04-12
2025-03-16 17:56:15|WEEKLY|03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|2550.0795353223|58|99.504164127606||0|0|0.19443|2660|-0.10138|28|0.3825641025641|138|52.22|0.02822|0.07704|0.084023298716744|0.23014669525624|198.25536418547|378.2977157678|459.23830919901|0.522|0.304|0.16071|23|10|0.0019506041335453|0.056317583465819|2853|2025-02-23|-0.27459|2004-09-12|0.28948|2008-11-30
2025-03-16 17:56:17|WEEKLY|03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|-2430.5346882597|27|148.61622036112|0.059|-1|1|0.05897|2330|-0.00402|53|-0.00402252614642|53|42.91|0.05324|0.12918|0.047868230997739|0.10503454522793|124.66945053434|240.48719579725|248.02802467603|0.531|0.375|0.26328|32|13|0.0024188134381701|0.082926240171551|3098|2021-09-12|-0.40077|2000-06-18|0.43291|2009-01-18
2025-03-16 17:56:18|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
2025-03-16 17:56:19|WEEKLY|03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|222.65921206171|3|13.569840446429|0.0128|1|2|-0.01928|254.4|0.08338|23|0.08338267402601|23|39.55|-0.02013|0.03864|0.034070138524693|0.052864171454763|120.16880183217|128.69322258077|105.99999745687|0.727|0.455|0.17656|11|4|0.0011800228832952|0.061836704805492|349.10000610352|2017-06-11|-0.30642|2018-10-21|0.23584|2019-08-04
2025-03-16 17:56:19|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
2025-03-16 17:56:21|WEEKLY|03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|4637.2052944766|94|184.45752678992|0.5021|1|1|0.50211|4975|-0.08169|19|-0.081688358949566|19|7.7|0.00107|0.04131|0.036169191406921|0.069647974197871|2553.1091918474|18760.317197111|11085.115600709|0.602|0.419|0.05476|246|21|0.0030340312028183|0.039490140915954|5260|2024-11-03|-0.29323|1993-11-07|0.22919|1990-12-09
2025-03-16 17:56:23|WEEKLY|03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|-188.37906608747|29|13.093022537784||0|0|0.26436|151.1|0.37759|48|0.37759014425118|48|43|0.0218|0.10144|0.055932980440825|0.10643569757502|132.36445183375|156.72529638397|57.018870227742|0.571|0.357|0.23773|14|7|0.00079712698412698|0.080281380952381|648.5|2017-05-21|-0.43559|2020-03-22|0.51489|2020-04-12
2025-03-16 17:56:23|WEEKLY|03922|6664|/equities/crh|STOXX600/FTSE350|7034.4078110716|26|512.69441171864|0.0754|1|1|0.07539|7446|-0.17396|13|0.72774828322201|76|38.31|-0.04396|0.00393|0.0082996416514826|0.12272567707902|73.424761530344|243.69069138077|706.53204971168|0.543|0.286|0.1916|35|16|0.0023768814055637|0.066670373352855|8852|2025-02-23|-0.21367|2020-03-15|0.21775|2008-07-20
2025-03-16 17:56:25|WEEKLY|03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|-3755.1904213783|166|200.25684515543||0|0|0.632|3100|0.2668|84|0.26679792529224|84|4.52|-0.00345|0.02243|0.014816902270546|0.040706084340543|1401.5411211639|30515.43058303|3231.1860757907|0.603|0.377|0.0435|448|24|0.0022985218978102|0.043363453467153|10505|2021-12-19|-0.17927|1987-10-25|0.2039|2000-03-05
2025-03-16 17:56:26|WEEKLY|03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|81.369405498133|56|6.2237341549631|0.5405|1|2|0.27347|86.15|-0.21892|48|0.02941424013781|57|53.57|0.20485|0.29861|0.46470195037527|0.55710615102876|819.0646152848|448.37953327128|63.729846274295|0.391|0.261|0.3013|23|7|0.0015074825174825|0.091908236208236|506.5|2016-01-10|-0.47424|2012-02-05|0.43692|2024-02-25
2025-03-16 17:56:27|WEEKLY|03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|4828.7798256059|17|227.28454920233|-0.0695|1|1|-0.06946|5225|-0.09454|11|0.055681688553149|42|39.19|0.0514|0.08714|-0.043368627089248|-0.0063942747233424|51.323228803392|95.549989518124|505.71043814643|0.619|0.238|0.16194|21|12|0.0025346007151371|0.050509046483909|7762.5|2018-01-14|-0.22363|2020-03-15|0.18078|2015-05-24
2025-03-16 17:56:29|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
2025-03-16 17:56:30|WEEKLY|03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2082.7664845461|15|102.42216151538||0|0|0.12741|1808|-0.06494|51|-0.064941529511103|51|7.59|0.01919|0.04565|0.040915806457909|0.059377568198235|55710.983784326|92170.814292645|2641.3441645105|0.716|0.504|0.04072|264|18|0.0022592216162618|0.038071115518096|4362|2020-03-01|-0.19992|2009-03-08|0.24109|1984-10-21
2025-03-16 17:56:31|WEEKLY|03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|-2520.3359278201|112|128.40714195565|0.3964|-1|1|0.39641|2065.5|0.03465|60|0.074099603653283|37|28.24|-0.01709|0.02907|0.043259989132688|0.1462150862489|215.16011929736|1144.0428359283|3748.0019124238|0.581|0.311|0.1218|74|29|0.0021796637891867|0.041185483870968|4110|2022-01-09|-0.20776|1987-10-25|0.14286|1984-12-30
2025-03-16 17:56:32|WEEKLY|03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|-4840.0457222559|1|239.01524075195||1|0|0|3960|0.42241|122|0.42241379310345|122|5.03|0.00994|0.03369|0.034180093527663|0.078410768222191|52432.664761553|3353855.058177|6619.8596125079|0.584|0.368|0.05008|437|26|0.0029366151046406|0.045080491355778|4808|2025-02-23|-0.48164|1985-01-13|0.33421|1998-11-01
2025-03-16 17:56:33|WEEKLY|03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|241.1477032588|16|11.617432247066|0.4345|1|2|0.18995|279.4|-0.42649|4|-0.25223121688809|1|33.32|-0.09769|-0.03598|-0.12554544850564|-0.097775380054937|19.555095543899|50.570971899024|169.81705219075|0.579|0.316|0.17673|19|9|0.0016335956790123|0.053501049382716|399.14001464844|2015-12-20|-0.25223|2023-01-15|0.48608|2024-12-01
2025-03-16 17:56:34|WEEKLY|03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|-339.32078108442|10|17.236232189095||0|0|-0.07692|296.8|-0.02241|38|-0.022407127420629|38|37.46|0.12098|0.19671|0.24809924987085|0.43424223569313|1603.7837634026|2912.8011738676|3537.5444058137|0.657|0.4|0.17965|35|16|0.0037676136363636|0.067589083333333|473.60000610352|2022-01-09|-0.18287|2008-06-29|0.27075|2003-07-13
2025-03-16 17:56:35|WEEKLY|03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|555.81760114983|45|38.499495186322|0.0244|1|1|0.02441|566.5|1.50325|102|1.5032483039709|102|45.71|0.04624|0.14374|0.10961180052653|0.154186766421|171.81986227613|175.26120503686|114.32896064581|0.619|0.429|0.21723|21|9|0.0014033266932271|0.074733914342629|976.01000976562|2006-08-20|-0.28472|2020-03-22|0.20968|2020-07-05
2025-03-16 17:56:36|WEEKLY|03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-209.1846049504|3|67.76570163424||0|0|0.01187|5.825|-0.98149|48|-0.98148799471257|48|5.13|-0.00466|0.02864|0.014800155133558|0.046018087805453|59.856906347583|2722.1621421571|29.434055279375|0.572|0.362|0.05045|423|18|0.0022151517939282|0.05629986200552|601.5|2024-12-01|-0.98966|2025-01-19|0.46855|1983-07-31
2025-03-16 17:56:37|WEEKLY|03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|-1125.0097629668|12|61.712421802741|0.1313|-1|1|0.13128|916.5|-0.2784|38|0.10428922543637|50|47.45|0.06465|0.11698|-0.015169975799984|0.12530522585611|42.29395605721|151.65938557039|562.33895203443|0.7|0.35|0.22782|20|14|0.0028744375|0.07425159375|1455.2159423828|2020-10-11|-0.24731|2020-03-22|0.26163|2009-07-19
2025-03-16 17:56:38|WEEKLY|03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|481.9012088621|25|34.171430457775|-0.0992|1|1|-0.09922|486.6|-0.05351|28|-0.053510973870937|28|35.57|0.05891|0.13954|0.015620933630256|0.044388392479862|81.073603767847|118.13829335297|184.25537235456|0.514|0.371|0.26863|35|14|0.0023799684791174|0.089906390858944|1624.0500488281|2015-02-01|-0.29975|2001-09-16|0.4341|2020-04-12
2025-03-16 17:56:41|WEEKLY|03936|6807|/equities/edinburgh-investment-trust|FTSE350|716.47656578849|49|17.352477015183||0|0|0.06419|746|-0.1343|40|-0.020602218700475|32|4.94|0.00203|0.01593|0.0085561912141755|0.025742742617599|885.76673184571|8616.5346724244|898.79518072289|0.657|0.414|0.02836|435|24|0.001311856232939|0.028757802547771|786|2024-08-04|-0.19802|1987-10-25|0.18582|2020-04-12
2025-03-16 17:56:42|WEEKLY|03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-731.14814743929|54|43.383946184911||0|0|0.17464|603.5|-0.08943|12|-0.089427357171709|12|4.97|0.00367|0.02937|0.020457052467118|0.053104077970213|3586.2264775983|95549.673173711|1122.7906976744|0.596|0.367|0.04763|431|21|0.0019432589895312|0.05430791989076|1276|2021-11-28|-0.20286|2020-03-15|0.23333|2016-11-20
2025-03-16 17:56:43|WEEKLY|03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|129.40405519453|77|10.919150195587|0.2045|1|1|0.20451|149.6|0.12727|68|0.12726683933642|68|5.06|0.00194|0.03161|0.023179583004802|0.049901939207555|3761.0346583432|40720.644480046|395.76721990206|0.586|0.373|0.04661|418|16|0.0021343947007766|0.067429817268159|294.49591064453|2018-03-18|-0.42665|2020-03-15|0.4704|2000-04-02
2025-03-16 17:56:44|WEEKLY|03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|-1115.9662640288|28|70.530468684526|-0.0301|-1|1|-0.03012|940.5|-0.09917|60|0.27497288611389|40|33.8|-0.01859|0.03757|0.15388576416418|0.37386136793589|178.70328032996|239.79343266582|215.21739130435|0.6|0.3|0.2982|10|5|0.0046682465753425|0.094237753424658|1622|2022-11-13|-0.40083|2020-03-15|0.67089|2020-03-29
2025-03-16 17:56:45|WEEKLY|03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|-825.45180184883|10|70.291344571588||0|0|-0.02179|637.8|-0.15029|17|-0.15028582500408|17|34.07|0.17016|0.2829|0.33972823905428|0.36199385135749|2108.6047916426|1186.7317971468|143.75873022773|0.533|0.433|0.23615|30|12|0.0025733656644035|0.075138254122211|2500|2021-09-26|-0.43497|2006-10-01|0.39094|2020-04-12
2025-03-16 17:56:46|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
2025-03-16 17:56:47|WEEKLY|03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|-140.49658733596|26|7.965529620613|0.2043|-1|1|0.2043|118.4|-0.12801|31|-0.22620170168799|36|38.69|0.00602|0.06926|-0.016664752623861|0.025157574069777|46.133051883195|72.307115959279|49.333333969116|0.462|0.269|0.1993|26|10|0.00040067895247333|0.068378962172648|1069|2015-03-29|-0.32449|2016-06-12|0.23636|2008-12-14
2025-03-16 17:56:48|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
2025-03-16 17:56:49|WEEKLY|03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|812.72570548225|7|26.264653567814||0|0|0.02659|888|0.10734|90|0.10733757755145|90|21.8|0.05074|0.08266|0.076939774844666|0.1184657603754|1000.6119940675|1736.7278390951|4698.4127932435|0.5|0.378|0.08069|82|16|0.0026341248606466|0.037171633221851|928.73999023438|2020-02-09|-0.25079|2008-10-12|0.17523|1993-08-01
2025-03-16 17:56:50|WEEKLY|03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE|-300.85389626269|30|69.246499102129||0|0|0.85136|80.89|1.02454|106|1.0245385576407|106|63.75|0.38659|0.55717|0.45703353453872|0.86749313309212|408.53284520151|647.10548073998|22.4037266918|0.625|0.375|0.30472|8|3|0.0010012987012987|0.10740031539889|710.20001220703|2019-06-23|-0.70689|2022-03-06|0.43716|2016-04-17
2025-03-16 17:56:52|WEEKLY|03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|3468.7608269737|7|160.68050714084|-0.0867|1|2|-0.11555|3544|0.15982|55|0.15982036798174|55|6.24|-0.00153|0.02379|0.010980402699843|0.036809321563609|493.07551118254|6684.5277326774|7521.2225813568|0.568|0.369|0.04575|336|19|0.002744888254874|0.04838921065145|4021|2025-02-02|-0.20247|2008-10-12|0.27556|1986-02-16
2025-03-16 17:56:53|WEEKLY|03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|1099.7111385628|66|39.507193329241|0.1878|1|2|0.15812|1106|-0.04206|45|-0.042058485444341|45|5|0.00203|0.01867|0.016533447479607|0.04058690950533|5812.5642458561|61021.321910819|5821.0526315789|0.653|0.398|0.02931|427|17|0.0021934954545455|0.032278713636364|1202|2025-02-23|-0.24723|2008-10-12|0.16935|2009-03-15
2025-03-16 17:56:54|WEEKLY|03948|942422|/equities/fdm-group-h|FTSE350|-295.23388932863|163|24.244629776211|0.7887|-1|1|0.78868|218.5|-0.09408|14|0.020381080786142|14|28.43|-0.01475|0.02314|-0.025029993819575|0.10407174940318|63.722440289398|128.93051209131|68.888329984719|0.643|0.286|0.20935|14|8|0.00041341071428571|0.080118910714286|1380|2021-09-12|-0.20178|2020-03-22|0.19094|2016-07-31
2025-03-16 17:56:55|WEEKLY|03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|-15227.692747195|37|940.89758239824||0|0|0.16852|12310|-0.08859|13|-0.088588103074955|13|5.03|0.00234|0.02617|0.022132969325352|0.057503649546659|6288.7312950947|285226.07819667|3654.5541306952|0.597|0.375|0.04398|429|20|0.0027363416856492|0.053892109339408|17950|2024-04-14|-0.39615|2009-02-01|0.35043|2009-03-15
2025-03-16 17:56:56|WEEKLY|03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|73.228119811683|20|19.807285458948||0|0|0.27287|83.5|0.45695|85|1.4869178381255|64|43.19|0.17749|0.37315|0.33005138402015|0.37803984803546|409.67015840576|288.80647396258|61.650914423251|0.476|0.333|0.37894|21|5|0.0040951727861771|0.13119346652268|513|2021-08-01|-0.44685|2022-02-27|0.56436|2016-03-06
2025-03-16 17:56:59|WEEKLY|03951|14034|/equities/fidelity-china|FTSE350|233.62131711692|25|13.459560961026|0.4113|1|2|0.31075|280.5|-0.06506|8|-0.06506458296336|8|30.12|0.03714|0.07452|0.055324725724473|0.076714451302762|211.03955979832|194.69450994442|290.01240328764|0.68|0.4|0.14507|25|11|0.0019994208494208|0.049364581724582|503.07849121094|2021-02-21|-0.1363|2015-08-23|0.20904|2024-09-29
2025-03-16 17:57:00|WEEKLY|03952|7104|/equities/fidelity-european|FTSE350|363.85738533687|8|11.768553441907|0.0433|1|1|0.04331|397.5|0.06922|44|0.069219658391606|44|30.3|0.00314|0.04247|0.071026720590023|0.12771579960746|682.58838422781|1263.4128460998|4532.4969127922|0.596|0.404|0.11055|57|22|0.0025674740484429|0.036207652825836|412.5|2024-05-19|-0.21231|2008-10-12|0.14763|2008-12-14
2025-03-16 17:57:01|WEEKLY|03953|14038|/equities/fidelity-special-values|FTSE350|305.2424815144|52|8.7643557654055|0.1469|1|1|0.14685|328|-0.11068|22|-0.11206896551724|37|33.89|0.04793|0.08064|0.071680724218675|0.13792339474989|531.72126158947|904.63169799274|1782.6087326093|0.667|0.422|0.09516|45|24|0.0022177347715736|0.036666472081218|335|2024-08-04|-0.20044|2008-10-12|0.20397|2008-12-21
2025-03-16 17:57:01|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
2025-03-16 17:57:02|WEEKLY|03955|27941|/equities/finsbury-growth---income-trust|FTSE350|883.52649680903|17|22.526225941672|0.0148|1|1|0.01476|894|-0.03501|61|-0.035005834305718|61|6.78|-3.46885|3.49216|9.0227087337527|11.90046619667|2999320501.2491|10975352854.239|4470000.0999112|0.771|0.585|0.03464|301|19|0.51025157101167|0.027193788910506|966|2019-09-08|-0.33333|1983-06-19|1044.50002|1986-01-05
2025-03-16 17:57:04|WEEKLY|03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|134.00047271123|93|13.532877771907|0.3692|1|2|0.25661|175.8|-0.47186|30|0.13736243522825|30|41.71|0.01171|0.0752|-0.0045358661245989|0.054634692831692|44.157274087661|127.56806773323|157.52688660881|0.571|0.343|0.24322|35|15|0.0018075515463918|0.080839903350515|672.21997070312|2007-12-30|-0.50137|2020-03-22|0.31549|2020-04-12
2025-03-16 17:57:05|WEEKLY|03957|6858|/equities/paddy-power|STOXX600/FTSE350|-23172.507349151|1|1613.3357830504||1|0|0|18155|0.01198|23|0.011984392419175|23|39.56|0.12181|0.20422|0.26095806546596|0.38356397391592|2733.9591743549|5041.5109595431|10105.08607327|0.625|0.469|0.19281|32|12|0.0046811690363349|0.061055789889416|23690|2025-02-16|-0.23343|2020-03-15|0.23729|2022-08-14
2025-03-16 17:57:07|WEEKLY|03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|68.588890782127|1|3.9170199264653||0|0|0|81.2|-0.12896|5|-0.12896402901718|5|39.53|-0.00511|0.01804|-0.019836193262967|-0.037099729506601|82.782392390381|81.165269797833|82.020198937618|0.533|0.333|0.08707|15|7|-0.00016330522765599|0.026937655986509|127.0299987793|2020-01-05|-0.1|2020-03-22|0.08705|2023-11-19
2025-03-16 17:57:07|WEEKLY|03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|-725.67445759812|61|37.591689033509||0|0|0.21139|623|-0.06034|9|-0.060340319736405|9|48|0.47617|0.59534|0.82611844364679|1.1963321079556|984.7443069794|1353.2873886641|893.1899641577|0.625|0.438|0.24185|16|7|0.0039965821256039|0.079321449275362|1001.6854858398|2022-07-24|-0.24905|2016-01-10|0.33145|2022-07-24
2025-03-16 17:57:08|WEEKLY|03960|10522|/equities/fresnillo|STOXX600/FTSE350|686.17205564942|49|64.625143234048||0|0|0.47229|916.5|-0.32386|11|-0.3238640472868|11|39.57|0.19848|0.30109|0.33180304983738|0.61750478213736|142.86248992011|168.47175527424|177.60594305893|0.524|0.286|0.29382|21|7|0.0028019795221843|0.094844197952218|2196.1201171875|2011-09-11|-0.30856|2008-10-26|0.46335|2008-11-30
2025-03-16 17:57:10|WEEKLY|03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|756.72915461859|15|84.033565427683|-0.2086|1|1|-0.2086|874.5|-0.39081|7|-0.066788954014568|22|35.92|-0.00118|0.52271|0.67395318013815|1.0381550798096|4739.7014487935|12288.556661083|256.35387901466|0.622|0.405|0.29492|37|15|0.010743566641847|0.092427379002234|3968|2021-08-22|-0.63061|2000-11-19|11.85714|2011-11-27
2025-03-16 17:57:11|WEEKLY|03962|6784|/equities/galliford-try|FTSE350|322.85725880341|92|26.538214373249||0|0|0.80052|346|0.33032|97|0.33031686556179|97|5.31|0.00374|0.03165|0.023431213980261|0.055717113462286|4370.0317451846|159291.51712367|151.42894292169|0.613|0.397|0.05305|388|20|0.0021491031598513|0.069838592007435|1375.4200439453|2007-02-25|-0.89123|2014-11-02|0.81841|2020-01-05
2025-03-16 17:57:12|WEEKLY|03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|12560.554265546|23|739.77676259388|0.3093|1|1|0.30931|14900|0.17382|51|0.17382063429177|51|30.71|0.15211|0.26374|0.30014557275231|0.42965321915858|8527.3111994152|18980.282426186|12314.049586777|0.627|0.471|0.19138|51|18|0.0044505100755668|0.061917329974811|14930|2025-03-09|-0.38897|2005-04-10|0.48571|2001-02-04
2025-03-16 17:57:13|WEEKLY|03964|27942|/equities/gcp-infrastructure-investments|FTSE350|-77.789529868066|19|2.6529406963408|-0.0652|-1|1|-0.06516|75.2|-0.02755|41|-0.027548209945389|41|46.63|0.00552|0.018|-0.016013551848814|-0.0041178467071506|84.75617733403|97.033186295144|74.536621472076|0.625|0.438|0.07211|16|9|-0.00017837696335079|0.028368520942408|137.89999389648|2016-10-09|-0.16235|2020-03-22|0.10866|2023-11-19
2025-03-16 17:57:14|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
2025-03-16 17:57:15|WEEKLY|03966|14039|/equities/genesis-emf|FTSE350|664.85149869325|112|24.544143160069|0.0845|1|1|0.08449|706|0.22959|67|0.17688022284123|71|25.86|0.07|0.10521|0.12320159163231|0.20737476454499|3037.2588520211|4172.4904449061|1894.7934294243|0.547|0.344|0.08811|64|22|0.0020610475651189|0.031917219705549|950|2021-02-21|-0.25065|1998-08-30|0.12731|1998-10-18
2025-03-16 17:57:17|WEEKLY|03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|-430.36164169957|17|27.033492509872|0.0661|-1|1|0.0661|381.5|0.22305|51|0.22305389221557|51|46.17|0.03138|0.08335|0.14873277519324|0.12340425497651|244.83282637944|175.04098933166|146.58981748319|0.583|0.417|0.21356|12|6|0.0016567543859649|0.07091249122807|806|2021-09-05|-0.13317|2018-03-25|0.24289|2020-12-20
2025-03-16 17:57:18|WEEKLY|03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|1480.4594097238|7|142.51353009206||0|0|0.00309|1950|-0.2181|7|-0.21809523809524|7|47.48|0.08272|0.14915|0.13503572107335|0.24234605010978|336.05975808003|582.20886304682|1054.0540540541|0.63|0.407|0.22085|27|12|0.0029799223602484|0.067666739130435|6310|2021-09-12|-0.26316|2001-03-25|0.656|2001-04-08
2025-03-16 17:57:19|WEEKLY|03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|1333.2290877376|2|63.173637420788||0|0|-0.01499|1511|0.01318|41|0.013182316332735|41|5.07|0.00043|0.01838|0.013741518613673|0.040264903545151|1289.3803589359|31326.054868936|1714.901815382|0.569|0.369|0.04206|434|24|0.0018738391640164|0.045440268059973|2323.3798828125|1999-01-10|-0.19039|2008-10-12|0.17103|1998-02-08
2025-03-16 17:57:20|WEEKLY|03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|-383.00440120377|33|22.222134589083|0.2081|-1|1|0.20812|320.75|-0.1158|17|-0.11580444794528|17|57.42|0.25745|0.3069|0.28237746262024|0.37498302250212|223.56695346307|307.62989991341|63.338006295392|0.583|0.5|0.2515|12|8|0.00086368932038835|0.07860226074896|576.12121582031|2023-01-22|-0.22837|2015-09-27|0.35891|2015-10-11
2025-03-16 17:57:22|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
2025-03-16 17:57:24|WEEKLY|03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|-1007.601406817|10|57.912876666762|0.0103|-1|1|0.01029|866|-0.06307|56|-0.063068875548019|56|26.24|0.02118|0.07377|0.089264425176064|0.10971593617953|538.9880332002|645.34850700359|532.03905957415|0.64|0.54|0.14286|50|15|0.0025038985616957|0.067945412566238|1425|2021-09-05|-0.40175|2020-03-22|0.33236|2020-03-29
2025-03-16 17:57:25|WEEKLY|03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|-235.10452302857|20|10.851506658937|0.122|-1|1|0.122|201.5|-0.15563|45|-0.15562910115062|45|6.08|-0.77626|0.8341|2.286175004465|3.0404316465214|86946088986.917|248860664858.75|106052.63290973|0.699|0.526|0.0612|342|21|0.13039142993327|0.04660537178265|401.26998901367|2006-12-31|-0.84211|1983-03-06|268.33334|1986-01-12
2025-03-16 17:57:26|WEEKLY|03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|-318.6462711285|18|18.218881338551||0|0|0.02017|291.5|-0.19595|9|-0.19594594594595|9|5.24|0.00937|0.03065|0.026664469948925|0.056988497153664|13480.816491294|155222.0904882|393.86568245659|0.584|0.373|0.0386|416|13|0.0013713986332574|0.048101799544419|889.75|2015-11-01|-0.2097|1987-10-25|0.26932|1986-01-05
2025-03-16 17:57:27|WEEKLY|03975|50660|/equities/greencoat-u|FTSE350|-125.25277183604|57|5.1519720066285||0|0|0.12019|112|-0.09953|7|0.11929824232475|84|35.5|-0.04848|-0.02071|0.0018764970267177|0.098563298796874|99.199492964581|120.6415119|110.33395492366|0.313|0.125|0.09056|16|4|0.00037807692307692|0.028677948717949|168.5|2022-09-25|-0.16793|2020-03-22|0.16727|2020-03-29
2025-03-16 17:57:29|WEEKLY|03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|-216.52492996221|10|16.294920104517||0|0|-0.0748|186.8|0.89842|62|0.89841613608139|62|31.91|0.05856|0.10869|0.12347746774236|0.1513778716568|788.0699060627|707.39863238572|217.79178076587|0.527|0.382|0.15632|55|16|0.001608656462585|0.059567057823129|326.23999023438|2016-04-10|-0.34298|2008-10-12|0.32346|2008-07-20
2025-03-16 17:57:30|WEEKLY|03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|-2363.9422395213|20|161.86740422193|0.3312|-1|1|0.33116|1850|0.00515|37|0.0051492721108184|37|6.63|0.0143|0.03343|0.033685085680633|0.056996554205343|20575.701430165|65859.183375113|11548.064588871|0.662|0.455|0.03419|308|18|0.0028871699029126|0.038884480582524|3338.2800292969|2022-01-02|-0.25536|2025-01-12|0.25261|2020-11-15
2025-03-16 17:57:31|WEEKLY|03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|2549.0333147781|67|148.43340450893|0.2621|1|2|0.22948|2711|-0.02415|22|-0.10981631389126|8|5|-0.00398|0.02244|0.021575626414461|0.054949419093572|5907.6643319736|202727.15824429|18182.428086815|0.604|0.38|0.04521|424|23|0.0030762242562929|0.044408306636156|3270|2022-01-09|-0.25285|1983-08-21|0.18813|1987-12-27
2025-03-16 17:57:33|WEEKLY|03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-309.80281176534|2|17.936840386291||0|0|0.03258|249.4|-0.07599|66|-0.075985706835237|66|7.5|-0.00078|0.02226|0.015144362421866|0.027052192603465|525.07103935491|1311.7690419453|19.53014830826|0.57|0.379|0.0549|272|17|0.00051562745098039|0.055160823529412|5689.1201171875|2007-04-01|-0.36935|2020-04-05|0.86145|2020-06-07
2025-03-16 17:57:34|WEEKLY|03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|-251.20012817069|15|21.042526752698|0.233|-1|1|0.23301|189.6|-0.12239|50|-0.12238780611192|50|4.93|-0.02048|0.07578|0.076256633455672|0.14468074255829|35520.502107577|9676979.1868785|518.17437910042|0.576|0.384|0.0792|443|19|0.013602941712204|0.082276375227687|2938|2018-10-07|-0.74026|2020-03-15|25.57143|2016-04-24
2025-03-16 17:57:36|WEEKLY|03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|30.262725998593|7|1.3711818189522|0.0142|1|2|-0.00439|34|0.03618|46|0.036175750498161|46|15.24|0.02745|0.05273|0.072642256918572|0.10489274278399|197.84080616981|197.05942639941|201.18343649381|0.571|0.381|0.05842|21|5|0.0029182208588957|0.033604202453988|40.950000762939|2022-01-09|-0.27957|2020-03-22|0.14925|2020-03-29
2025-03-16 17:57:37|WEEKLY|03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1081.4043010682|45|8.1152329772581|0.2842|1|1|0.28422|1107|0.39969|139|-0.025351586251063|9|42.19|0.03815|0.11187|0.12856593489321|0.2453356368816|181.00623667948|299.90752168259|543.12626838399|0.571|0.333|0.21023|21|9|0.0028686989247312|0.066584322580645|2390.8391113281|2019-05-19|-0.15193|2011-08-07|0.241|2011-09-04
2025-03-16 17:57:38|WEEKLY|03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-85.825725913661|92|5.8459469427333|0.1576|-1|1|0.15757|85.1|-0.00092|49|-0.13616488012173|19|22.47|0.00221|0.04641|0.06425530116088|0.099266782030003|912.97209738707|1324.5229033794|395.81394639126|0.603|0.41|0.12075|78|20|0.0017338937093276|0.068503270065076|478.17999267578|1999-12-05|-0.33583|2001-06-10|0.25|2020-04-12
2025-03-16 17:57:39|WEEKLY|03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|-852.35368003323|20|25.284560011078||0|0|0.05889|783|0.10638|50|0.1063829787234|50|4.84|0.01096|0.02929|0.022634072941818|0.042226882280069|24993.720731305|98001.216504684|1957.5|0.656|0.407|0.03128|450|19|0.0019017888029131|0.033020578060992|1378|2021-09-05|-0.27078|2020-03-22|0.24224|2020-04-12
2025-03-16 17:57:40|WEEKLY|03985|14044|/equities/herald-investment-trust|FTSE350|-2319.9643932353|3|83.321464411765||0|0|0.05204|2095|-0.0307|14|-0.030701754385965|14|28.89|0.06454|0.10842|0.1136331368881|0.20471446787068|1469.7041056055|2063.8124101257|2126.9035532995|0.607|0.357|0.12734|56|21|0.0024928456790123|0.044557604938272|2670|2021-09-12|-0.23555|2001-09-23|0.25225|2020-04-12
2025-03-16 17:57:42|WEEKLY|03986|28265|/equities/hg-capital-trust-plc|FTSE350|479.68190090962|93|18.885783964835|0.233|1|1|0.23301|508|0.58577|89|0.58577405857741|89|21.54|0.0434|0.07632|0.091345802968046|0.11722383084052|2840.1523318909|2547.6785086366|499.50837290441|0.556|0.42|0.05372|81|10|0.0019447958628198|0.029853870440936|1228.4000244141|2013-08-25|-0.9001|2014-03-23|0.24749|1993-07-04
2025-03-16 17:57:43|WEEKLY|03987|14041|/equities/hicl-infrastructure|FTSE350|-124.90247434186|129|5.1712242557167|0.3218|-1|1|0.32178|109.6|-0.0702|117|-0.070195608366066|117|47.83|-0.01676|0.0064|-0.0034152533512768|0.034533207358032|90.527979018758|121.2136217296|107.91650365183|0.667|0.389|0.0814|18|9|0.00030793731041456|0.028807189079879|185.11999511719|2016-08-07|-0.10807|2008-10-26|0.13668|2020-03-29
2025-03-16 17:57:44|WEEKLY|03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|-2383.3392479746|1|114.65841541376||0|0|0|2012|0.16758|45|0.16758330637334|45|36.07|0.05071|0.09656|0.11194519146435|0.23627449585985|176.18662560618|437.72194869215|720.733620005|0.571|0.393|0.19868|28|14|0.0029276237623762|0.064855178217822|2768|2020-11-08|-0.25722|2008-10-12|0.24833|2018-03-18
2025-03-16 17:57:44|WEEKLY|03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|-2145.2600283525|13|119.31132628083|-0.0074|-1|1|-0.00745|1894|0.20307|52|0.15657311669129|59|5.36|-0.74074|0.82927|2.3043860014781|3.2228265976379|1599924880.7507|16895964484.648|3156666.7372234|0.674|0.484|0.05699|399|20|0.14220517193309|0.04713282063197|2330|2024-08-04|-0.25362|2018-08-12|299.00001|1986-01-05
2025-03-16 17:57:45|WEEKLY|03990|28224|/equities/hilton-food-group-plc|FTSE350|829.43415280574|79|51.070858131842|0.1199|1|2|0.08312|834|-0.27346|14|0.15355377366338|64|77.45|0.11575|0.19567|0.18777399905294|0.40049566223769|196.18380919913|267.12910809064|480.6916426513|0.455|0.273|0.17304|11|3|0.0023565913978495|0.061129924731183|1352|2020-05-31|-0.30905|2022-09-18|0.15888|2022-10-09
2025-03-16 17:57:47|WEEKLY|03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1199.0472948203|19|64.362319916146||0|0|-0.07611|1117|-0.04246|36|-0.042462624593065|36|31.24|-0.00853|0.0422|0.039622677665312|0.10051452088865|154.58962711053|443.43200753878|1160.8812989286|0.592|0.429|0.16235|49|20|0.002514015493867|0.053377153001937|1795|2019-07-07|-0.42253|2001-09-23|0.40625|2001-01-28
2025-03-16 17:57:49|WEEKLY|03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|-241.72117475416|8|23.547510369109|-0.3014|-1|1|-0.30145|234|0.56092|109|0.070991647773743|29|36.58|0.00074|0.12038|0.10844338547729|0.12117250149875|105.210421685|90.149668354363|74.517549260156|0.577|0.385|0.36176|26|12|0.0030049164926931|0.11857200417537|608.57000732422|2011-03-13|-0.27886|2008-10-12|0.44665|2015-03-22
2025-03-16 17:57:50|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
2025-03-16 17:57:51|WEEKLY|03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-874.32040550192|19|42.856801833974|0.109|-1|1|0.10896|736|0.28151|95|0.28150752617239|95|42.15|0.1099|0.1843|0.20344155744306|0.27785269860451|1573.7825459451|3152.2059189024|629.05982905983|0.575|0.475|0.22969|40|17|0.0026380399061033|0.077076742957746|985.79998779297|2021-09-26|-0.35443|2008-10-19|0.60714|2008-11-02
2025-03-16 17:57:51|WEEKLY|03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|808.72750120787|76|36.885065762741||0|0|0.36057|870|-0.20772|29|0.0083554028549915|10|39.76|-0.00131|0.04656|0.027676767800961|0.11096216142585|90.016436786391|372.57651153264|899.31777880039|0.683|0.439|0.19684|41|24|0.0020194545454545|0.055854991202346|950.20001220703|2025-03-09|-0.26565|2009-03-08|0.19815|2009-05-10
2025-03-16 17:57:53|WEEKLY|03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|-374.05352611081|21|28.30293525147||0|0|0.05455|286|0.15019|67|0.15019011406844|67|5.3|0.00149|0.03227|0.021863282003269|0.04968821280234|2354.4969335183|57863.512341441|433.66188511647|0.539|0.369|0.06098|401|22|0.0022126362366092|0.060991825803447|977|2012-03-18|-0.33851|2020-03-15|0.41593|2022-03-13
2025-03-16 17:57:55|WEEKLY|03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|-381.31878128658|1|26.916257987455||0|0|0|283.2|-0.32635|54|0.044216108966822|18|40.94|0.07365|0.14275|0.15220875217069|0.27133599133625|173.85373038867|249.31626304689|163.91734977353|0.389|0.278|0.24973|18|3|0.0024699321573948|0.08141526458616|481.23001098633|2018-06-24|-0.38253|2020-03-22|0.43326|2020-06-07
2025-03-16 17:57:56|WEEKLY|03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|-194.68079610781|10|11.174240053046||0|0|-0.05507|168.6|0.02831|50|0.028314088340341|50|34.36|-0.05386|0.02665|-0.045172176720137|-0.045172176720137|69.753958647255|69.753958647255|85.151518234099|0.429|0.429|0.20082|14|5|0.00083504081632653|0.071270836734694|323.98001098633|2020-01-05|-0.20891|2020-03-22|0.28706|2020-04-12
2025-03-16 17:57:58|WEEKLY|03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|1192.3634815948|86|51.011859969406||0|0|0.07627|1270|-0.1753|18|0.41761115954664|123|5.8|0.01904|0.03687|0.027011750504451|0.053186785945684|11849.049393315|59197.957374623|5772.7272727273|0.615|0.39|0.0357|351|16|0.0024492122641509|0.03037075|1390|2025-03-09|-0.37438|2020-03-22|0.27953|2020-03-29
2025-03-16 17:57:59|WEEKLY|04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|923.16511550865|67|38.175872529691|0.3158|1|2|0.29652|951|-0.15389|33|-0.15389447236181|33|57.12|0.07818|0.14973|0.067839660197197|0.22638658043237|130.22364319829|244.03128668036|819.8275862069|0.529|0.294|0.20385|17|6|0.0031151783992285|0.06245756027001|1106|2025-01-26|-0.42647|2016-12-11|0.27223|2009-01-25
2025-03-16 17:58:02|WEEKLY|04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1771.3524406479|123|88.933037336869||0|0|0.3777|1977|0.1048|39|0.60276273486973|81|4.77|-0.00656|0.02486|0.018072428276691|0.050392857663137|3106.0610838903|185439.9777468|3566.6606334393|0.61|0.39|0.0506|436|16|0.0026209636363636|0.054162777272727|2088|2025-03-09|-0.25483|1987-10-25|0.27021|1999-03-14
2025-03-16 17:58:03|WEEKLY|04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|2580.5410758732|44|97.96876670654||0|0|0.41694|2785|-0.15788|11|-0.083423326133909|15|53.37|0.03477|0.07913|0.051801996765213|0.16474361778187|116.08320325529|271.29216099886|922.39925398554|0.63|0.37|0.17045|27|14|0.0020718665768194|0.053751933962264|4154|2016-08-21|-0.21993|2008-10-12|0.18214|2020-04-05
2025-03-16 17:58:05|WEEKLY|04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-792.33572935703|8|44.050199010382||0|0|-0.10318|711|-0.28791|8|-0.16404062242866|9|38.83|0.05241|0.1132|0.14604249634617|0.29246804770192|162.71475742427|546.27888593301|325.28135879034|0.5|0.367|0.21697|30|11|0.0026289163822526|0.07233252559727|1013.950012207|2007-05-13|-0.47736|2008-10-19|0.51392|2009-03-22
2025-03-16 17:58:06|WEEKLY|04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-880.98886636995|2|41.396292858995|0.0137|-1|1|0.01367|765|0.56185|225|0.56184626808625|225|46.77|0.12573|0.19858|0.2174707223708|0.30552082550356|765.54415835968|964.01516049904|317.09844559585|0.533|0.4|0.19535|30|10|0.0021671794871795|0.063527998575499|911.59997558594|2025-02-16|-0.28434|2001-09-23|0.48779|2001-11-11
2025-03-16 17:58:07|WEEKLY|04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|-388.87800706922|10|23.042669023074||0|0|-0.03292|329.5|0.19064|56|0.19063700653436|56|35.8|-0.04806|0.03947|0.049541383130789|0.086147917467626|124.30147226126|137.63561017502|124.33962264151|0.5|0.4|0.22591|10|3|0.0016736239782016|0.072121825613079|610.5|2021-11-28|-0.15616|2022-05-29|0.20532|2022-11-13
2025-03-16 17:58:10|WEEKLY|04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|-10369.602388344|2|510.53412944814||0|0|0.05246|8634|-0.16997|11|0.39705278557597|81|42.37|0.06708|0.1244|0.15975214262634|0.28010457811232|451.38882585336|831.70482819447|2167.1687079|0.519|0.37|0.18811|27|7|0.0035284716157205|0.059054296943231|10975|2025-02-16|-0.17816|2020-03-22|0.30588|2020-04-12
2025-03-16 17:58:10|WEEKLY|04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2473.9446228241|1|137.14820760803||1|0|0|2068|-0.12743|6|-0.12742616033755|6|27.64|0.04288|0.09954|0.13352922817365|0.17742204714306|2313.2653185523|2269.5230584362|2368.842987066|0.534|0.379|0.15014|58|17|0.0031888833437305|0.056404497816594|2493|2021-11-21|-0.32389|2020-03-15|0.47925|2009-03-22
2025-03-16 17:58:11|WEEKLY|04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|4694.1050874822|7|252.09496374182|-0.0438|1|1|-0.04384|4886|-0.12896|38|-0.12896320711106|38|35.88|0.00205|0.04322|0.022411576367937|0.086193091433551|114.64056944747|186.76127951298|1127.1049596309|0.455|0.273|0.14928|33|11|0.002593218487395|0.050565806722689|6492|2020-10-11|-0.12466|2020-03-15|0.16618|2008-12-21
2025-03-16 17:58:12|WEEKLY|04009|14048|/equities/intl-public-partnership|FTSE350|-124.5799376858|10|4.7266453866405||0|0|0.03175|109.8|-0.17467|54|-0.17467244131529|54|33.86|-0.04538|-0.01636|-0.035627167491623|-0.042225965146143|48.207769011008|61.034922980236|110.17459263199|0.643|0.357|0.08077|28|14|0.00031792058516196|0.027592978056426|176.41069030762|2020-11-15|-0.11969|2020-03-22|0.16374|2020-03-29
2025-03-16 17:58:13|WEEKLY|04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-577.00458394283|7|27.218192613103||0|0|0.0231|507.5|-0.00897|59|-0.0089660665730298|59|39.17|0.00888|0.07774|0.080779950975077|0.1893523353653|119.60050529395|306.4588982265|282.88741207697|0.533|0.367|0.23647|30|13|0.0022723539373412|0.072127883149873|785|2007-05-06|-0.413|2020-03-22|0.3011|2020-06-07
2025-03-16 17:58:15|WEEKLY|04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|-54.595420424967|175|4.7732308096518|0.6482|-1|1|0.64816|42.15|0.59521|66|0.5952064645253|66|33.68|-0.02193|0.07038|0.16040067472232|0.14974085805882|640.59459224445|283.63602841911|64.459400396556|0.643|0.464|0.24187|28|13|0.0013479677708147|0.088302811101164|276.36999511719|2015-02-15|-0.36267|2008-11-23|0.3758|2009-08-30
2025-03-16 17:58:16|WEEKLY|04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|64.82108087103|2|4.3894947803605|-0.0235|1|1|-0.02348|76.95|-0.10689|35|-0.10688971955865|35|5.54|-0.00203|0.03155|0.027034617831387|0.059630905458622|10594.093023571|350738.55237715|434.74572673105|0.62|0.416|0.05519|389|24|0.002076586270872|0.064852935992579|274.04000854492|2000-03-26|-0.33457|2022-03-06|0.71646|1984-06-10
2025-03-16 17:58:17|WEEKLY|04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|159.00711643702|5|13.540620818719|-0.0525|1|2|-0.09543|178.2|-0.02143|33|-0.021428607759022|33|38.45|0.13715|0.25379|0.01092314282457|0.078203205658807|62.28128084135|187.80772537953|70.196169747025|0.667|0.424|0.28895|33|19|0.0036069363707777|0.098068051846033|470.39999389648|2020-01-26|-0.69753|2002-08-11|1.05679|2001-11-11
2025-03-16 17:58:18|WEEKLY|04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|-695.63254664091|20|38.294182213636||0|0|0.02549|592.5|-0.2235|46|-0.2234993614304|46|39.76|0.10946|0.16941|0.21770964123176|0.32145814165578|2596.3925575085|2548.0622208034|1847.521065289|0.595|0.381|0.18091|42|16|0.0028213854351687|0.062526447602131|1734|2019-12-22|-0.33759|2002-12-01|0.33333|2008-07-20
2025-03-16 17:58:19|WEEKLY|04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|-284.58034599902|19|14.547915888558||0|0|0.05698|235|-0.14774|10|-0.14774281070449|10|5.05|-0.00192|0.01833|0.0094258476837974|0.028158732410643|738.24860940416|7011.6711436032|237.90241233456|0.597|0.37|0.03735|432|21|0.0010403316674239|0.048409613811904|600.98999023438|2007-06-24|-0.27162|2008-10-12|0.16075|2000-03-26
2025-03-16 17:58:21|WEEKLY|04016|28223|/equities/james-fisher-and-sons|FTSE350|296.2672116907|31|16.320567559161|-0.016|1|2|-0.05866|337|-0.41502|22|-0.29329608938547|7|5.87|0.00224|0.03635|0.02165751885215|0.064923796373665|684.38095101004|94016.242609696|347.78121227377|0.582|0.379|0.05501|354|18|0.0019297389653536|0.051676127195064|2280|2019-03-24|-0.47704|2021-10-31|0.49307|1988-02-07
2025-03-16 17:58:22|WEEKLY|04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|-99.628247441394|18|8.0337655350708|0.3868|-1|1|0.38682|72.6|-0.2067|12|-0.20670015728054|12|29.28|0.13278|0.23523|0.16318683842334|0.19343234271945|2262.3541727273|2002.5920875389|2436.2415439411|0.58|0.44|0.19659|50|16|0.0036595408507765|0.065373504388926|235.69999694824|2021-11-28|-0.27629|2024-01-07|0.4|1999-01-10
2025-03-16 17:58:23|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
2025-03-16 17:58:24|WEEKLY|04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-65.562512883835|32|11.677440530636||0|0|0.69635|39.9|-0.22647|13|-0.22646981579985|13|36.19|-0.07718|0.02215|-0.039337405123259|-0.03400031285621|36.370973004249|42.547374622693|14.235256452063|0.469|0.406|0.24455|32|9|0.00083276703111859|0.090444920100925|927|2013-08-18|-0.57602|2025-02-16|0.40455|2025-03-02
2025-03-16 17:58:24|WEEKLY|04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|-1563.2708111796|40|76.726954570881||0|0|0.09091|1410|-0.1145|12|-0.1145041874488|12|4.86|-0.00343|0.02433|0.015358043865075|0.045012573518279|2391.354903834|134106.71662626|437.34492143096|0.586|0.387|0.05717|444|22|0.0017845950864422|0.049534972702457|3873|2018-06-17|-0.57499|1984-10-07|0.27425|1988-07-10
2025-03-16 17:58:26|WEEKLY|04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|-1124.3299125059|3|42.289058156278|0.0833|-1|1|0.08333|990|0.40939|84|0.40939076608619|84|4.94|-0.00035|0.0195|0.017173794353264|0.044311497517176|5819.4633898288|82578.495091721|5963.8552846367|0.62|0.371|0.03151|445|19|0.0022333651659845|0.029856866757617|1194|2025-01-26|-0.25478|1987-10-25|0.15331|2020-04-12
2025-03-16 17:58:27|WEEKLY|04022|6770|/equities/jp-morgan-emergin|FTSE350|102.93848586051|37|3.6472469204243|-0.0165|1|1|-0.01654|107|-0.03226|68|-0.038319929296768|10|30.11|0.07466|0.11301|0.12611451528205|0.12169195575701|2914.9516544508|1434.2306863549|113.53990070615|0.596|0.474|0.11805|57|20|0.0013803652968037|0.038754360730594|674.65002441406|2015-04-19|-0.90244|2015-09-06|0.23406|2008-11-02
2025-03-16 17:58:29|WEEKLY|04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|-1035.0151554841|5|37.054546645238|0.0402|-1|1|0.04021|931|0.14387|82|0.1438679245283|82|40.08|0.1278|0.17291|0.1991073306606|0.28416149637067|3379.4717556299|2508.0816302267|1073.6939336062|0.625|0.4|0.14767|40|22|0.0021692657125078|0.048605693839452|1074|2025-01-05|-0.20718|2008-10-12|0.30313|2000-02-13
2025-03-16 17:58:30|WEEKLY|04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|559.6775238833|62|20.002361696359||0|0|0.15569|579|-0.1011|21|-0.095427435387674|40|4.87|0.00463|0.02516|0.021189004910723|0.049250576734834|8991.2505037277|129508.30066224|1742.4014684805|0.629|0.387|0.03633|439|19|0.0018828909090909|0.040298218181818|744.03997802734|2021-01-17|-0.21127|1987-10-25|0.16209|2002-03-10
2025-03-16 17:58:31|WEEKLY|04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-91.548353932676|95|5.4329512193394||0|0|0.27467|76.3|-0.14893|28|-0.14892960892393|28|37.5|-0.02574|0.04884|-0.045563387581478|-0.028213414440031|58.769040461196|75.041145508666|42.355947213433|0.556|0.444|0.20132|18|7|-7.9076723016903E-5|0.067006762028609|594.13397216797|2018-01-07|-0.24004|2020-03-15|0.25218|2020-04-12
2025-03-16 17:58:33|WEEKLY|04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|-917.53789361479|28|71.845964538262||0|0|0.14286|720|-0.31034|15|-0.31034482758621|15|34.14|-0.02431|0.05321|0.030521051739975|0.1479691697759|93.54393521809|142.87134962598|413.79310344828|0.5|0.286|0.28284|14|6|0.004525900990099|0.088492831683168|2100|2021-11-14|-0.24051|2024-09-08|0.33011|2020-08-02
2025-03-16 17:58:34|WEEKLY|04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|-278.30972783462|16|14.162681579879||0|0|-0.0396|257.3|0.01351|50|0.013513526179352|50|5.08|0.00282|0.03302|0.020844687731522|0.057097107708798|5401.5507071902|510313.64024021|1716.4775965422|0.621|0.393|0.05227|430|22|0.0022715045454545|0.054759340909091|710.35998535156|1999-05-09|-0.19231|2020-03-15|0.48359|1986-04-06
2025-03-16 17:58:35|WEEKLY|04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|-709.18297717108|20|45.793066000099|0.0024|-1|1|0.00241|576|0.00062|51|0.00061846235471363|51|46|-0.03278|0.01734|-0.016092470818488|0.010894833107791|73.517644723078|100.44969817018|259.79882845043|0.55|0.45|0.20176|20|12|0.001709350372737|0.058996624068158|773.5|2017-07-30|-0.21196|2022-03-06|0.17665|2022-11-06
2025-03-16 17:58:36|WEEKLY|04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|-632.47134298562|19|28.441402895686||0|0|0.05565|560|-0.12158|47|-0.12157833447691|47|5.13|0.003|0.02141|0.015274235588349|0.034272231543277|2233.5302195604|15364.490048683|304.41399193414|0.569|0.379|0.03576|425|19|0.0011162545454545|0.044428418181818|2135.3400878906|2007-01-07|-0.23087|2009-03-08|0.31558|2020-04-12
2025-03-16 17:58:37|WEEKLY|04030|14058|/equities/law-debenture-corp|FTSE350|846.19834578321|47|23.075521777213|0.0999|1|2|0.05889|899|-0.12899|44|0.21475409836066|66|4.98|-0.23885|0.25576|0.01285140102602|0.52075501087413|-38919413.308015|1751567.6256428|449499.99330193|0.747|0.487|0.028|427|20|0.049379585635359|0.02720938305709|929|2024-07-28|-0.19288|2020-03-22|102.78379|1986-01-05
2025-03-16 17:58:39|WEEKLY|04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|213.30437469872|3|11.127607011791|-0.0102|1|1|-0.01022|242.2|-0.11227|30|-0.086757967729402|34|5.09|-0.00258|0.02473|0.016907949106914|0.048568800323297|1851.7213180364|76203.428630704|2250.9292917869|0.597|0.377|0.04746|432|23|0.0025374284416174|0.05575892321672|324.70001220703|2019-12-15|-0.38308|2009-03-08|0.38511|2009-03-22
2025-03-16 17:58:41|WEEKLY|04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|62.016272005929|54|3.6541184134801|0.4327|1|1|0.43275|69.56|-0.03892|40|-0.071004704366083|7|9.42|-0.00126|0.02774|0.020042615040301|0.063899948044059|180.58077194363|4386.0518449685|165.50083173654|0.539|0.363|0.06637|204|17|0.001843399189463|0.070888606889564|538.02001953125|1998-04-19|-0.49896|2009-01-25|0.83977|2009-02-01
2025-03-16 17:58:42|WEEKLY|04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|10819.255466861|157|489.32653238079|0.4252|1|2|0.38003|10985|0.02019|54|0.036722662140496|42|45.07|0.04982|0.108|0.1332225146489|0.26271361343902|251.05210549302|330.53421065769|1794.9346405229|0.667|0.4|0.20321|15|8|0.0041400841346154|0.053320997596154|12185|2025-02-09|-0.15533|2021-03-07|0.21737|2016-02-28
2025-03-16 17:58:43|WEEKLY|04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-197.64430167604|13|8.1923572789846||0|0|-0.00392|179.1|-0.09625|53|-0.096251269440077|53|31.89|0.00382|0.03159|0.0028679679074734|0.048507233925795|91.371994510763|167.88670843942|184.8297247505|0.714|0.464|0.09586|28|10|0.0010705745856354|0.040074|287.20001220703|2022-01-09|-0.19163|2020-03-15|0.14863|2009-01-11
2025-03-16 17:58:44|WEEKLY|04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|192.12810645139|1|7.440630165616||0|0|0|216.1|-0.0866|17|-0.086599820093725|17|31.22|-0.09169|-0.05138|-0.11721909320472|-0.088031191968913|50.762775173998|66.267346153543|98.558114876751|0.556|0.444|0.21575|9|5|0.0015447330960854|0.067694519572954|254.30000305176|2021-06-06|-0.2435|2020-03-22|0.29799|2020-04-12
2025-03-16 17:58:46|WEEKLY|04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-234.44893755847|32|10.350848350323||0|0|0.01968|209.2|-0.1464|22|-0.14640002441406|22|40.3|0.01335|0.10469|0.10664877945238|0.13027241425179|216.85388608524|195.75959906307|121.69866455855|0.55|0.4|0.22629|20|7|0.0016494384707288|0.073736917562724|373.60000610352|2009-11-22|-0.27182|2011-10-02|0.24415|2014-03-02
2025-03-16 17:58:46|WEEKLY|04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-397.42431647325|10|22.999881827772|0.0018|-1|1|0.00179|334.4|0.18609|33|0.18609087788927|33|5.13|0.00422|0.03051|0.024630288644824|0.048499868047909|13559.952482812|128840.77688568|310.89624533909|0.585|0.386|0.04332|427|19|0.0014798182644253|0.055290199909132|716.91998291016|2007-04-29|-0.36789|2020-03-15|0.28665|2020-11-15
2025-03-16 17:58:47|WEEKLY|04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|-303.39672538341|11|19.919017615023|0.1426|-1|1|0.14261|243.5|0.05263|55|0.052631626573414|55|5.25|0.00828|0.02753|0.022205502063117|0.047463783311646|4223.3008331776|43637.316664177|436.92804952467|0.604|0.386|0.04377|412|22|0.0016656097560976|0.052719203865624|872.15960693359|2020-01-05|-0.49244|1984-12-02|0.2512|2020-04-12
2025-03-16 17:58:48|WEEKLY|04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|34.109599512385|44|3.4825894092816|0.0416|1|1|0.04155|37.6|0.48429|129|-0.039449569282182|37|5.08|0.00248|0.01816|0.013850205250957|0.031102122650962|1857.2296331492|9631.0390225002|134.67048127284|0.63|0.382|0.0335|422|21|0.0012077996340348|0.050692369624886|346.61999511719|2007-02-11|-0.45342|2020-03-22|0.94004|2020-05-24
2025-03-16 17:58:49|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
2025-03-16 17:58:51|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
2025-03-16 17:58:52|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
2025-03-16 17:58:53|WEEKLY|04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|-642.06608401661|2|53.59481327492||0|0|-0.0802|528|-0.09383|14|-0.093825687677279|14|34.81|0.12607|0.19905|0.20925508052142|0.40056190421968|538.44892664367|761.5521566408|1865.7244319235|0.563|0.313|0.19185|32|14|0.0041094887892377|0.070261264573991|682.59997558594|2025-03-09|-0.29134|2020-04-05|0.34135|2020-04-12
2025-03-16 17:58:55|WEEKLY|04044|14060|/equities/mercantile-investment-trust|FTSE350|-253.82980138889|10|8.3816317232037||0|0|-0.05455|232|0.07579|60|0.075794621026895|60|4.85|0.00038|0.02096|0.01334619958387|0.02869016758839|855.61159674983|3657.0592167632|309.33333333333|0.634|0.401|0.03138|451|27|0.0015506879271071|0.030693307517084|1404.2199707031|2007-05-27|-0.90016|2013-03-17|0.19975|2020-04-12
2025-03-16 17:58:57|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
2025-03-16 17:58:59|WEEKLY|04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|-260.07292135365|20|14.107640451218||0|0|0.11881|222.5|0.48442|94|0.48442087560149|94|48.96|0.11288|0.18614|0.15280118030544|0.24152634217242|269.3394011865|263.81836630955|88.150230486843|0.739|0.435|0.28659|23|14|0.0015561834061135|0.079227406113537|909|2007-06-03|-0.4649|2020-03-22|0.54454|2020-03-29
2025-03-16 17:59:00|WEEKLY|04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|-1329.2003926087|22|69.619839927912||0|0|0.02338|1253|-0.06466|55|-0.0646642518986|55|45.1|0.03461|0.1015|0.050065514374724|0.13541917680383|123.35639133308|225.36426320322|284.87632103321|0.55|0.4|0.19077|20|8|0.0021856338028169|0.065416468039003|2248.5700683594|2018-08-12|-0.24573|2022-03-06|0.31075|2009-03-15
2025-03-16 17:59:00|WEEKLY|04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|-218.76692735011|52|11.149025212926||0|0|0.11248|202|-0.22387|17|-0.22387243182886|17|48.28|0.05614|0.10545|0.070237120131909|0.031657389241055|147.00520178946|101.12656177009|137.40562379968|0.556|0.333|0.23775|18|8|0.00163|0.075611706521739|419.79998779297|2019-07-07|-0.28828|2008-07-13|0.344|2008-07-27
2025-03-16 17:59:01|WEEKLY|04049|6859|/equities/monks-investment-trust|FTSE350|-1335.2752628605|2|46.758420953498|0.0099|-1|1|0.0099|1200|0.17927|64|0.17927145095741|64|5.01|0.00489|0.01973|0.015820401315263|0.034549886970626|5431.1862651156|35797.461843014|6486.4864864865|0.662|0.422|0.02719|438|24|0.0022220537340619|0.028850191256831|1490|2021-02-21|-0.22252|2008-10-12|0.15903|2008-12-14
2025-03-16 17:59:04|WEEKLY|04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|-271.79007603718|23|19.01335867906||0|0|0.175|214.5|-0.05967|43|-0.059674502712477|43|40.45|-0.09724|-0.0215|-0.034210757516499|-0.0092127409861481|53.047085314196|82.179784548506|202.35849056604|0.6|0.4|0.24375|20|9|0.0019034055354994|0.074407593261131|418.5|2021-09-12|-0.19813|2025-03-02|0.19128|2020-04-12
2025-03-16 17:59:05|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
2025-03-16 17:59:06|WEEKLY|04052|6934|/equities/murray-international-trust|FTSE350|250.83158205082|66|7.1689414742072|0.0693|1|1|0.06931|270|-0.04555|23|0.043560592240429|43|4.95|0.00229|0.01999|0.0079407337146296|0.023174893221725|305.88482245923|2065.4084264388|234.1717197343|0.654|0.411|0.0279|431|18|0.0010993676069154|0.029367006369427|1314|2017-10-08|-0.80102|2019-04-28|0.14353|2020-04-12
2025-03-16 17:59:07|WEEKLY|04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|-81.167541620748|2|6.1308466982898|0.0499|-1|1|0.04992|61.85|-0.08632|28|-0.086315810889529|28|36.46|0.00448|0.05603|0.028219005956988|0.13186950263495|72.469955445837|275.06614093033|69.307485381767|0.587|0.283|0.21154|46|22|0.0012090405244339|0.069850876042908|694.61999511719|2007-11-04|-0.44606|2020-03-22|0.46742|2020-03-29
2025-03-16 17:59:08|WEEKLY|04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|-1031.7600901306|13|35.965237872732|-0.0405|-1|1|-0.04049|966.2|-0.08916|15|-0.089161377551802|15|47.31|0.00749|0.04659|0.032663709377027|0.070386064428181|119.79028838485|182.19390852039|574.87949669876|0.563|0.438|0.13377|32|14|0.0015792201834862|0.049309311926606|1168.6120605469|2022-05-22|-0.2338|2008-10-12|0.18902|2008-10-19
2025-03-16 17:59:09|WEEKLY|04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|392.15565221527|55|27.498305556122|0.8919|1|2|0.78647|440.9|-0.07824|10|-0.078242209267728|10|8.38|-0.00722|0.02619|0.0040456229812216|0.031444955257327|82.845372840159|1214.9696504389|204.30954015823|0.59|0.379|0.07596|256|28|0.0022125784447476|0.069343219645293|5574.2700195312|2007-03-11|-0.65129|2009-01-25|0.81811|2009-02-01
2025-03-16 17:59:11|WEEKLY|04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|-71.526184710455|15|4.7991061341009|0.0868|-1|1|0.08684|57.5|-0.11527|39|-0.11527281369249|39|56.25|0.02121|0.03719|-0.0015530886471875|-0.01421069093071|96.361719130511|92.087447675331|56.097560975609|0.583|0.417|0.09088|12|7|-0.00059396226415094|0.02325267053701|108.5|2013-08-04|-0.30401|2020-03-22|0.19517|2020-03-29
2025-03-16 17:59:12|WEEKLY|04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|-97.097948021334|4|31.034649314696||0|0|-0.00352|3.994|-0.98769|71|-0.98768556912218|71|35.13|-0.32968|-0.05696|-0.62727140167602|-0.65195640623172|0.355290379227|0.84172087|0.79089108079967|0.375|0.25|0.38985|8|1|-0.0017497183098592|0.094284929577465|656|2020-02-23|-0.98966|2024-09-01|0.34625|2020-04-12
2025-03-16 17:59:14|WEEKLY|04058|40172|/equities/newriver-retail-ltd|FTSE350|-81.936254072155|48|4.8158764505284|0.0301|-1|1|0.03014|70.8|0.01774|42|0.017735271053745|42|40.67|-0.01098|0.03597|0.01088715547396|0.052884736333571|95.980959732995|116.97866469479|26.6365712202|0.389|0.278|0.17374|18|5|-0.00067802310654685|0.057570590500642|368.83358764648|2017-06-18|-0.44577|2020-03-22|0.34831|2020-06-07
2025-03-16 17:59:15|WEEKLY|04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|9110.4663307349|115|430.29684622191|0.5856|1|2|0.49337|9680|0.05372|46|0.23942498992894|79|4.99|0.02035|0.05479|0.055403660905538|0.10860302168452|169500.46937349|8895238.5156877|25882.351885205|0.579|0.378|0.05079|418|17|0.0037268877782826|0.055947096774194|11045|2024-09-22|-0.32184|1990-12-16|0.36402|2020-04-12
2025-03-16 17:59:16|WEEKLY|04060|943190|/equities/nextenergy-sol|FTSE350|-73.789868652584|17|3.5384786576457||0|0|0.00709|70|-0.14752|19|-0.14752112936446|19|27.6|-0.04285|-0.02347|-0.029720422402463|-0.050707275483917|68.807023388441|75.522518268018|69.306930693069|0.55|0.25|0.09415|20|9|-0.00039441901408451|0.028875404929577|126.5|2020-01-05|-0.19633|2020-03-22|0.18627|2020-04-12
2025-03-16 17:59:18|WEEKLY|04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-351.89545817187|76|37.648484531412||0|0|0.58149|238.8|-0.48756|18|-0.48756156883803|18|34.45|0.21811|0.33102|0.54166072582742|0.78697102833635|1046.1049461473|813.73362625974|150.18868116463|0.55|0.35|0.3718|20|7|0.003778835078534|0.11178189790576|2914|2020-10-04|-0.29693|2011-09-25|0.52283|2017-12-03
2025-03-16 17:59:19|WEEKLY|04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|351.84237004892|1|30.233519454073||-1|0|0|455.6|-0.17787|30|-0.0010331208715164|39|29.58|-0.11282|0.02179|-0.036734271010796|0.0088271071736688|40.465534809418|74.120825745679|268.0000035903|0.684|0.474|0.23026|19|7|0.0034799110320285|0.08047371886121|594.28997802734|2022-04-24|-0.32476|2020-03-22|0.26786|2016-08-28
2025-03-16 17:59:20|WEEKLY|04063|19709|/equities/oxford-instruments|FTSE350|-2384.7078456174|3|168.56928187247|0.0177|-1|1|0.01775|1882|-0.2336|39|-0.2336|39|41.4|0.02375|0.16005|-0.079143342948687|-0.10876551746074|44.222876731341|47.75600146251|1176.25|0.45|0.3|0.27415|20|9|0.0043826144578313|0.086312855421687|2884.8000488281|2023-05-14|-0.28832|2015-01-25|0.2859|2018-04-15
2025-03-16 17:59:20|WEEKLY|04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|-376.03693288509|35|22.110033837048|0.1702|-1|1|0.17024|340.2|-0.09292|34|-0.092920353982301|34|32|-0.05345|0.02907|-0.035015918557544|-0.020652330155293|30.586964697685|57.158957909904|198.85434215917|0.605|0.395|0.21363|38|15|0.001877584|0.071944936|624.85601806641|2021-11-07|-0.28932|2001-07-01|0.36434|2008-08-10
2025-03-16 17:59:22|WEEKLY|04065|27761|/equities/pantheon-internat-participations|FTSE350|-341.6633251398|1|9.3877750466006||1|0|0|307|-0.06843|14|-0.068428127164685|14|12.16|0.0244|0.04886|0.042345531084389|0.065636109071773|2313.3314540329|5874.9144322843|3698.7950957242|0.662|0.471|0.04236|157|14|0.0024214719748559|0.029554201152436|353|2022-01-09|-0.32827|2008-12-07|0.35747|2008-12-14
2025-03-16 17:59:24|WEEKLY|04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|664.94626811972|67|48.435164233991|0.3238|1|1|0.32377|738|-0.13915|31|-0.04133203938005|21|16.79|0.02769|0.07949|0.056633940567951|0.13296689340764|237.15987962175|2140.4174946046|46.088128653178|0.57|0.374|0.11855|107|20|0.0026563607085346|0.081072415458937|2424.7900390625|1991-03-10|-0.60227|1991-07-28|1.40031|1992-09-27
2025-03-16 17:59:25|WEEKLY|04067|6871|/equities/paypoint|FTSE350|-748.98377740424|10|41.96125710024|0.1063|-1|1|0.10632|622|-0.18191|28|-0.18191337711621|28|37.82|0.00181|0.05627|-0.069549603957748|-0.0059768047479837|12.847088422332|47.390355765031|310.89117670298|0.643|0.357|0.21883|28|15|0.0020804868913858|0.073517359550562|1191.4899902344|2013-08-18|-0.2272|2020-03-22|0.28672|2010-07-18
2025-03-16 17:59:26|WEEKLY|04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|1213.6965520978|72|58.67998784024|0.3537|1|2|0.32004|1258|0.20242|52|0.20241782185054|52|4.91|-0.00044|0.02261|0.017465938631024|0.046629160617217|3580.1024317276|118423.74670476|2113.2202684296|0.592|0.376|0.04232|434|21|0.0022016492503408|0.051549963652885|2433.9299316406|2000-01-02|-0.27907|2017-01-22|0.2669|2000-01-16
2025-03-16 17:59:27|WEEKLY|04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-547.04091108195|43|47.24697442966|0.3161|-1|1|0.31612|415.8|0.02903|23|-0.21239837398374|26|27.65|0.01783|0.05615|0.044861721673249|0.087858403618075|288.59589244444|476.24524004841|420.63732343084|0.631|0.4|0.10197|65|19|0.0013739641109299|0.054290010875476|1335|2021-08-22|-0.32911|1999-12-12|0.23693|1996-03-10
2025-03-16 17:59:28|WEEKLY|04070|1009358|/equities/pershing?cid=1009358|FTSE350|-4513.5114553308|1|245.50381844359||1|0|0|3640|-0.13907|8|-0.13907284768212|8|33.81|0.02197|0.06808|0.014195896271385|0.080816874394013|95.429278891948|150.9283654211|190.9758656873|0.625|0.438|0.13742|16|6|0.0017626247689464|0.047290998151571|4554|2025-02-23|-0.13882|2020-03-01|0.20603|2020-03-29
2025-03-16 17:59:30|WEEKLY|04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|-1373.0312885614|19|84.190493986669||0|0|0.10312|1178.5|0.05968|51|0.059677419354839|51|7.05|-0.74638|0.79527|2.3272734813956|3.5933963378426|37979851.334755|1167866508.4198|1178499.9824389|0.652|0.425|0.06832|287|20|0.10854625857003|0.061585318315377|3328|2020-02-23|-0.35164|2008-10-19|215|1986-01-05
2025-03-16 17:59:31|WEEKLY|04072|19710|/equities/personal-assets-trust|FTSE350|495.16749028392|45|6.4202998610083|0.0346|1|2|0.02894|501|-0.01703|103|0.10264060035958|103|5.44|0.00779|0.02801|0.022223845768835|0.043390291368588|11857.728654329|75246.934635921|16.700557228879|0.638|0.436|0.03264|381|9|0.0010702267359471|0.012807836561171|4599.8999023438|1985-02-17|-0.99026|1986-01-12|0.21429|1983-09-25
2025-03-16 17:59:33|WEEKLY|04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|-11.065557461096|138|1.4401672068577||0|0|0.93703|6.87|-0.24498|24|-0.094390182018422|8|33.58|-0.02357|0.0505|0.0035001693589065|0.10087163553007|39.578692364058|85.068796304697|3.2110306069418|0.423|0.269|0.26563|26|10|0.00052790099009901|0.10184851485149|1784|2012-04-22|-0.52915|2024-05-05|1.09524|2024-06-09
2025-03-16 17:59:33|WEEKLY|04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|-255.78394744664|75|17.0532287204||0|0|0.25128|234.2|-0.1223|36|-0.1222992124276|36|50|0.11728|0.18283|0.082532531073537|0.030326853446574|138.45378012768|103.10418955038|97.685087361102|0.5|0.3|0.26532|10|3|0.0012305226480836|0.07988|524.5|2021-09-26|-0.16929|2024-12-01|0.31392|2020-08-02
2025-03-16 17:59:34|WEEKLY|04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|-559.51196748184|21|19.962055087839|-0.0346|-1|1|-0.03455|524|0.01145|54|-0.22620446939084|7|35.41|-0.07102|-0.03304|-0.084744898444646|-0.060730200697008|32.326485564445|66.195880298015|79.846401152363|0.545|0.273|0.16519|22|11|0.00033792240300375|0.05146478097622|824.40002441406|2020-11-29|-0.1949|2020-04-05|0.30249|2020-03-29
2025-03-16 17:59:36|WEEKLY|04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|654.85844156303|46|31.869955900478|0.5175|1|1|0.51753|736|0.06731|37|-0.066427289048474|38|41.04|0.04185|0.12154|0.10971283155805|0.25258907782724|224.46305800658|445.15567455523|294.32936382699|0.609|0.348|0.23696|23|13|0.0027848230535895|0.074812446916077|1020|2017-07-02|-0.3497|2006-10-08|0.56803|2021-10-24
2025-03-16 17:59:37|WEEKLY|04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|2382.863601821|67|155.52904772213|0.8394|1|2|0.769|2710|0.02704|63|0.02703665137459|63|41.62|0.17235|0.46256|0.63798171584499|0.80413230463781|523.25768197398|648.21386962078|2412.1050616874|0.462|0.385|0.25633|13|5|0.0082876606260297|0.086252866556837|2918|2025-01-26|-0.66933|2015-05-24|0.49194|2015-05-31
2025-03-16 17:59:39|WEEKLY|04078|14064|/equities/polar-capital-technology|FTSE350|-365.63155006849|2|19.293850022829||0|0|0.01282|308|-0.20268|18|-0.20267854418073|18|33.45|0.0676|0.1116|0.14157632007443|0.26283448577433|570.36697088275|1760.3223478954|3031.4961085206|0.568|0.386|0.1486|44|19|0.0030221452817379|0.053232023082145|382.5|2025-01-26|-0.18493|2008-10-12|0.21584|2000-06-04
2025-03-16 17:59:40|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
2025-03-16 17:59:41|WEEKLY|04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|1198.8481967966|13|65.035567351835||0|0|-0.04762|1300|0.01873|44|0.0187265917603|44|42.95|0.18465|0.26958|0.28727423930711|0.52809451892731|1561.6353760491|2036.4024274396|303.82789742699|0.667|0.381|0.13221|21|8|0.0029185448577681|0.053502603938731|2160|2020-02-23|-0.43932|2008-11-16|0.85326|2009-05-10
2025-03-16 17:59:42|WEEKLY|04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|-104.48372437928|131|5.2008517484054||0|0|0.27685|95.6|-0.10494|26|-0.10494245308232|26|16.85|0.0182|0.03272|0.02163082278295|0.029216463045739|349.04724991368|443.19191728289|392.60779045766|0.829|0.707|0.03343|82|9|0.0013210119047619|0.040543518518519|170.19999694824|2021-09-05|-0.1409|2007-08-19|0.21732|2001-01-14
2025-03-16 17:59:43|WEEKLY|04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|46.000776055308|6|6.7134101204161|-0.0821|1|2|-0.14894|52|-0.40882|26|-0.40881958824511|26|7.42|0.00662|0.0275|0.022923192329625|0.042733168559535|874.50824374014|2293.3608580307|73.737950191909|0.573|0.365|0.05013|274|19|0.0012963707699853|0.062217420304071|2673.6000976562|2015-11-29|-0.60266|2024-03-17|0.48949|2018-03-04
2025-03-16 17:59:44|WEEKLY|04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|620.64176456188|2|41.019405709191||0|0|0.00824|758.2|0.14437|49|-0.14198832370958|19|5.21|0.00153|0.02477|0.017895262783179|0.044163249592768|3371.0541237774|48337.51052256|1549.2440406266|0.583|0.363|0.04296|422|17|0.0023437255792822|0.058450872330759|1645.2099609375|2018-01-21|-0.28619|2008-10-19|0.37656|2008-11-30
2025-03-16 17:59:45|WEEKLY|04084|954891|/equities/puretech-health-plc|FTSE350|-164.92240825743|38|11.374136340122|0.2896|-1|1|0.28962|130|-0.03707|21|-0.15423726227324|52|29.44|-0.14019|-0.09157|-0.19032258189525|-0.087672394539293|6.0191215830434|52.782732886181|73.033707865168|0.688|0.375|0.30286|16|10|0.00076570866141732|0.093409212598425|447.66000366211|2021-01-03|-0.17669|2020-03-22|0.29224|2019-11-24
2025-03-16 17:59:46|WEEKLY|04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|-96.517050186902|20|6.651771249175||0|0|0.01589|80.5|-0.27739|24|-0.27738511257064|24|5.56|-0.23745|0.26707|0.72232778779962|1.0031816036483|48949175.832561|213437530.04559|61923.079194401|0.669|0.486|0.04041|381|15|0.044574401309635|0.039225823199252|439.5|2013-09-15|-0.22833|2024-02-11|92.09524|1986-01-12
2025-03-16 17:59:48|WEEKLY|04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|423.63322880376|2|31.489353012678|0.2044|1|2|0.02043|524.5|-0.26914|11|0.10294113980491|45|39.8|-0.05325|0.0149|-0.027782176989712|-0.0030819894392964|53.622218505053|87.529046267544|246.2441314554|0.6|0.4|0.18408|25|12|0.0016176606425703|0.061196536144578|536|2025-03-09|-0.15737|2008-10-12|0.27165|2025-03-09
2025-03-16 17:59:49|WEEKLY|04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|129.06152166869|67|10.582735558347||0|0|0.57746|156.8|0.27715|113|-0.079333946163941|44|40.57|-0.04608|-0.01108|-0.017336900110163|-0.063505838494764|86.971834495988|87.67724544|120.38505006044|0.714|0.286|0.19576|7|4|0.0014315428571429|0.068536771428571|174.52154541016|2020-01-26|-0.15017|2020-03-01|0.16674|2022-03-13
2025-03-16 17:59:50|WEEKLY|04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|70.660932960773|44|6.2815469474035||0|0|-0.11814|83.6|-0.43202|28|-0.2136331248251|49|5.03|-0.00135|0.02077|0.010259375602914|0.032847102188135|508.49314178413|9955.2806300905|173.44397749139|0.604|0.359|0.04788|429|20|0.0014506179009541|0.067182208087233|528.98999023438|1996-04-21|-0.3439|2020-03-22|0.38413|2020-04-12
2025-03-16 17:59:51|WEEKLY|04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|1550.943444292|45|88.290442931681|-0.0759|1|1|-0.07589|1656|-0.22653|10|-0.1068150555399|22|7.95|0.7807|0.83515|1.2080900260151|1.8334390124503|2603246.0132923|19449771.741916|788571.45319179|0.679|0.451|0.05788|246|20|0.096894502251126|0.042774332166083|2842|2017-07-30|-0.1687|2007-11-11|188.65518|1986-01-12
2025-03-16 17:59:52|WEEKLY|04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|4697.4904221345|21|238.57758602368|0.0588|1|1|0.05878|5134|0.1798|69|-0.1456515197111|13|5.07|-0.00352|0.01719|0.013577539084221|0.041095392836518|1268.0937469996|27967.129440331|3117.7506874888|0.572|0.353|0.03442|430|18|0.0021010268059973|0.04210877782826|8110.4326171875|2017-06-11|-0.22485|1999-12-12|0.28884|2000-03-19
2025-03-16 17:59:54|WEEKLY|04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|659.54900607373|39|42.097830901857|0.4254|1|1|0.42543|779|0.04636|67|0.046355117370035|67|35.77|-0.01993|0.04258|0.062944558429952|0.12906685197236|276.20575318465|569.59537090042|851.08708662651|0.581|0.395|0.20376|43|19|0.0027550253807107|0.075207100253807|850.76000976562|2020-02-23|-0.37167|2020-03-22|0.41635|2020-04-12
2025-03-16 17:59:55|WEEKLY|04092|50681|/equities/riverstone|FTSE350|-822.19674006043|32|40.648913353476|0.1403|-1|1|0.14033|680|0.30744|48|0.30743801652893|48|46.92|0.08048|0.12554|0.22898849940955|0.16642444116697|388.23417558617|204.74760252132|70.466321243523|0.667|0.5|0.21783|12|7|0.0004610101010101|0.056380808080808|1385|2017-08-06|-0.4188|2020-03-15|0.375|2020-05-03
2025-03-16 17:59:55|WEEKLY|04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|3657.6636721003|135|159.85390491167|0.5523|1|1|0.55232|3783|-0.03384|13|-0.04137079345477|18|4.79|-0.00686|0.02109|0.016039337015049|0.049161282365002|2066.0706697602|111021.26459278|12968.803531387|0.578|0.367|0.0455|431|20|0.0029043454545454|0.041613772727273|4205|2025-02-16|-0.31553|1987-10-25|0.23867|1987-06-21
2025-03-16 17:59:56|WEEKLY|04094|50659|/equities/renewables|FTSE350|-84.118173968453|129|4.0893918314439|0.4409|-1|1|0.44094|71|-0.05082|40|-0.050822144220186|40|29.88|-0.044|-0.02663|-0.051343268421946|-0.029191624458156|61.089650238279|85.106841377793|69.902530484716|0.563|0.313|0.08645|16|10|-0.00037391089108911|0.031158300330033|148.57000732422|2022-08-14|-0.15858|2020-03-22|0.16346|2020-03-29
2025-03-16 17:59:57|WEEKLY|04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|-3456.0011904107|33|237.00039680358|0.1829|-1|1|0.18287|2815|-0.08479|25|-0.084793499851068|25|5.16|0.01477|0.04005|0.039118729441621|0.074343817225276|92148.197341294|1066437.2334607|3356.3847714488|0.586|0.383|0.0459|413|19|0.0026216882516189|0.047052742830712|7025|2021-03-07|-0.25647|2009-01-25|0.28748|2020-03-29
2025-03-16 17:59:59|WEEKLY|04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|-416.30441426938|27|28.56814114155||0|0|0.11905|333|-0.23171|27|-0.23170731707317|27|5.1|0.00398|0.02707|0.0097963937195246|0.033098423336526|550.48090096891|14365.001979852|1600.9615971845|0.645|0.402|0.04334|425|19|0.0022247378020976|0.053474158686731|663.79998779297|2023-07-30|-0.45701|1983-05-29|0.24291|2009-05-03
2025-03-16 18:00:00|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
2025-03-16 18:00:01|WEEKLY|04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|3098.043172547|92|277.80050907107|0.3265|1|2|0.28491|3405|-0.20564|13|0.022939293191103|18|38.89|17.27002|19.66945|32.357562011728|80.654988268884|23692.82426873|16600.99046976|14385.297799007|0.556|0.222|0.2211|9|3|0.19267675736961|0.070187528344671|5350|2018-05-13|-0.21466|2020-03-15|83.85244|2017-10-29
2025-03-16 18:00:02|WEEKLY|04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|592.87535827278|67|31.699388978128|0.1753|1|1|0.17534|682.4|-0.19416|7|0.020709161847194|24|48.74|0.3732|0.50437|0.72722571884424|1.2285213699652|1921.2455163891|1996.0695452083|1739.4851704736|0.632|0.368|0.17926|19|7|0.0038777217741936|0.064430060483871|810|2022-01-09|-0.2333|2006-07-23|0.21622|2008-07-20
2025-03-16 18:00:03|WEEKLY|04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|4573.7260260997|25|237.03753882848|-0.0925|1|1|-0.09248|4818|-0.07994|10|-0.10707363052104|23|4.94|-0.00618|0.01885|0.01290638918309|0.043085950819013|1144.1247376841|39336.367794752|3184.6124752532|0.551|0.338|0.05034|441|21|0.0027368014538846|0.058602039981826|6587.6899414062|2021-05-16|-0.34764|2008-12-07|0.4185|2008-12-14
2025-03-16 18:00:05|WEEKLY|04101|6803|/equities/rit-capital|FTSE350|1806.251904944|46|64.178880765398||0|0|-0.054|1892|0.18699|114|0.26283367556468|66|14.19|0.00937|0.03092|0.034488346108847|0.073510061245299|952.93089455049|2450.6413112013|2489.4736842105|0.618|0.382|0.0475|131|15|0.0020329359243698|0.036093823529412|2787|2021-11-21|-0.17822|2020-03-22|0.21347|2020-04-12
2025-03-16 18:00:06|WEEKLY|04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|658.57387168842|119|48.96944615949||0|0|7.46784|796.4|0.17717|51|0.21985065927905|57|47.33|0.11559|0.16949|0.096010839768813|0.14431594644357|154.81357282603|170.06110226454|264.14594507929|0.467|0.333|0.25511|15|6|0.0035837560386473|0.071957898550725|1246.3000488281|2014-01-12|-0.70161|2015-08-23|0.96479|2020-10-11
2025-03-16 18:00:07|WEEKLY|04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|295.12928767244|43|16.074214054846|-0.043|1|1|-0.04305|329|-0.22349|40|-0.047457627118644|38|5.34|0.00822|0.02924|0.02995267837473|0.067747337919227|28702.551491892|551092.67036667|16700.507371672|0.592|0.365|0.04162|397|24|0.0030889916743756|0.042694856614246|381.39999389648|2021-03-14|-0.23063|2000-05-21|0.25503|2008-11-30
2025-03-16 18:00:08|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
2025-03-16 18:00:09|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
2025-03-16 18:00:10|WEEKLY|04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|353.46745714081|46|3.6477825436613|0.3205|1|1|0.32049|363.4|-0.13479|34|-0.13478683354991|34|42.38|0.12855|0.17259|-0.028948984518466|-0.038856492437672|75.877911738178|79.661476332643|83.144573593885|0.615|0.385|0.19364|13|8|0.00092167785234899|0.067452986577181|607.66998291016|2018-05-20|-0.27687|2018-10-07|0.354|2020-09-13
2025-03-16 18:00:11|WEEKLY|04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|-148.39603445609|24|7.3326772771921|0.1186|-1|1|0.11864|124.8|0.20176|78|0.20176192148303|78|59.33|-0.13557|0.03891|-0.17140975802292|-0.17140975802292|46.764660047414|46.764660047414|54.051714401517|0.5|0.5|0.19876|6|4|-0.00042356200527704|0.073590263852243|313.375|2019-12-15|-0.45728|2022-07-17|0.18091|2020-03-29
2025-03-16 18:00:12|WEEKLY|04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|-713.67314473506|17|38.876943420519|0.1993|-1|1|0.19933|600.5|-0.12075|49|-0.12075029308324|49|51.33|0.11103|0.17244|0.19269137845517|0.32654050175025|169.2019859694|324.45298947979|253.37552742616|0.5|0.389|0.20958|18|8|0.0020509468085106|0.067704936170213|1460|2022-01-09|-0.25962|2008-11-16|0.34969|2008-12-21
2025-03-16 18:00:13|WEEKLY|04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1192.4905386239|17|48.792209782661|0.0625|1|2|-0.06804|1198.5|-0.16275|27|0.50845605780992|93|24.95|0.08275|0.13569|0.17715443738284|0.28367335057319|16140.513819572|35632.928419144|43267.148312367|0.671|0.452|0.10669|73|15|0.0043802449646162|0.063600244964616|1349|2025-02-09|-0.21614|2000-04-16|0.31925|1999-12-05
2025-03-16 18:00:14|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
2025-03-16 18:00:16|WEEKLY|04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|-1149.9280859161|11|68.142695305374||0|0|0.07776|937|0.06027|54|0.060268024524956|54|13.58|0.04038|0.0807|0.068260275801989|0.12274945291333|749.27855475065|2681.6544054923|1475.5905511811|0.482|0.324|0.10162|139|22|0.0026294309799789|0.063413319283456|1436.5439453125|2022-01-02|-0.23529|1992-10-04|0.41667|1992-09-27
2025-03-16 18:00:16|WEEKLY|04112|14071|/equities/schroder-asia-pac|FTSE350|507.85608433063|47|14.236051382047|0.0492|1|1|0.04921|533|-0.06897|18|-0.068965517241379|18|32.96|0.05277|0.08992|0.083342758122786|0.15165977791526|501.05424982755|909.08840671074|556.36741442695|0.622|0.422|0.13404|45|20|0.0016653499018967|0.042698515369523|686.32000732422|2021-02-21|-0.22899|1998-01-11|0.20578|1998-10-18
2025-03-16 18:00:17|WEEKLY|04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|261.73279941474|46|6.9456797422186|0.0363|1|2|0.02264|271|-0.0495|59|-0.048964218455744|10|39.16|0.02093|0.04744|0.033532116307036|0.093428336457872|126.90685835445|177.3943835083|254.46009389671|0.68|0.36|0.12112|25|13|0.00130314453125|0.039744228515625|294.5|2021-04-18|-0.20062|2008-10-12|0.13208|2020-04-12
2025-03-16 18:00:19|WEEKLY|04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|321.44329404149|6|25.877010872025|0.0718|1|2|0.04886|386.4|-0.13693|16|-0.13693325773824|16|6.08|0.00148|0.02942|0.025745538945923|0.053774908626021|14205.064989927|107598.10755106|10168.42101961|0.67|0.417|0.05108|345|17|0.0032268678707224|0.056261958174905|665.21002197266|2021-09-19|-0.37004|1987-11-08|0.33333|2008-11-30
2025-03-16 18:00:20|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
2025-03-16 18:00:22|WEEKLY|04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|-1121.1810181503|2|53.866339139306|0.0088|-1|1|0.00881|967.6|0.31351|65|0.31350914447388|65|10.76|0.00429|0.02403|0.0089296559692534|0.046971601204659|135.91825300341|1605.6759932845|4936.7344732336|0.665|0.385|0.05655|179|32|0.002536092371562|0.041106159833939|1568.5|2021-11-07|-0.26819|2008-10-12|0.23524|2008-11-30
2025-03-16 18:00:23|WEEKLY|04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|-776.82138302132|20|33.757977283184||0|0|0.11142|697|-0.04621|50|-0.046206224309239|50|5.19|0.00793|0.02836|0.01817465577451|0.045737061582455|4129.4421689254|49780.399341043|465.9713808449|0.59|0.355|0.03643|420|14|0.001440313921747|0.047242579617834|1508|2022-01-09|-0.33215|2009-02-22|0.2938|2009-03-22
2025-03-16 18:00:24|WEEKLY|04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|-172.79205071104|23|13.749362386939||0|0|-0.25337|167.2|-0.15032|88|-0.15031851021348|88|67.17|0.17876|0.29947|0.42378474709252|0.61669651320922|477.65026342363|459.8738950354|464.44443596734|0.5|0.333|0.25756|12|4|0.0032578140096618|0.083185507246377|361.70001220703|2015-04-19|-0.30999|2020-03-22|0.48598|2021-05-30
2025-03-16 18:00:25|WEEKLY|04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|74.003117366216|66|2.2483317957347|-0.0851|1|1|-0.08511|77.4|0.21521|116|0.0055970720204901|59|50.89|-0.00855|0.00934|0.00086366020817334|-0.019121260514883|97.620079743514|94.159684710528|75.072747498931|0.667|0.333|0.08375|9|7|-0.00039137667304015|0.029451912045889|118.25973510742|2020-01-19|-0.07692|2023-10-08|0.08842|2020-04-12
2025-03-16 18:00:26|WEEKLY|04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|-171.86574003117|19|9.0826355050617|0.0094|-1|1|0.00938|158.5|-0.01632|65|-0.13853479415211|14|15.24|0.04875|0.07621|0.076531321053075|0.11956600680072|5917.1178789349|6757.3562506296|2668.3501426457|0.715|0.455|0.0671|123|16|0.0026830639197042|0.056354041204437|558.77001953125|2000-10-29|-0.33144|2014-11-16|0.2763|2000-03-05
2025-03-16 18:00:28|WEEKLY|04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|2341.9820044213|72|112.18125297042|-0.0858|1|1|-0.08578|2462|-0.02435|21|0.088936387685349|52|33.79|-0.00819|0.02015|0.026679002987809|0.04331502474943|176.34233562822|210.68642264073|883.83113927984|0.538|0.404|0.11873|52|15|0.0017284628008753|0.053976958424508|3228|2022-04-10|-0.20899|2008-10-12|0.2642|2008-10-19
2025-03-16 18:00:29|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
2025-03-16 18:00:30|WEEKLY|04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|-17.683505859203|89|1.768051769205||0|0|0.58542|11.94|-0.30602|21|-0.30602411476963|21|17.92|0.06849|0.10899|0.043773673654627|0.055337696929931|372.16856168929|406.03911459924|12.899740595633|0.566|0.354|0.09922|99|21|0.00069495703544576|0.070705198711063|1228.1899414062|2007-07-08|-0.42778|2020-03-15|0.63187|1998-11-01
2025-03-16 18:00:31|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
2025-03-16 18:00:32|WEEKLY|04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|-88.949600343115|17|4.2477630275302||0|0|0.01395|84.8|0.45569|68|0.45568613196965|68|38.17|-2.07711|3.25501|5.7088257840144|8.287794612664|8056.8924768141|13644.293156286|7870.0699932789|0.542|0.375|0.29971|24|8|0.094790761802575|0.065462103004292|145.29989624023|2022-01-09|-0.36585|2008-10-12|86.99081|2013-01-06
2025-03-16 18:00:35|WEEKLY|04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1014.3442545264|3|52.471723642078|-0.0157|1|2|-0.04911|1094|-0.13832|14|-0.13832443155707|14|5.02|-0.00609|0.02011|0.012605103945758|0.039725384771972|1450.4708509111|44924.759900718|1122.0512820513|0.58|0.372|0.04599|438|21|0.0017907314856883|0.045214139027715|2023|2020-02-23|-0.38588|1984-06-10|0.19025|2000-07-02
2025-03-16 18:00:35|WEEKLY|04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|1794.9711287622|16|88.356015710778||0|0|0.11575|1976|-0.08989|13|-0.089887640449438|13|5.01|-0.00349|0.02038|0.0081465281800027|0.038391699535199|441.12603326041|28410.961265808|1028.5238654075|0.596|0.362|0.04671|436|25|0.0018494911403907|0.046312989550205|2188|2025-02-02|-0.45456|1985-01-20|0.23709|1987-12-20
2025-03-16 18:00:36|WEEKLY|04128|1097538|/equities/smithson-invest|FTSE350|1427.6064001753|66|47.156989972243|0.0818|1|2|0.05977|1454|0.00678|38|0.006779661016949|38|29.89|-0.01985|0.03497|0.093293717038696|0.093293717038696|129.21704588154|129.21704588154|142.54901960784|0.333|0.333|0.12962|9|1|0.001476377245509|0.041179281437126|2040|2022-01-02|-0.16667|2020-03-01|0.09553|2020-05-24
2025-03-16 18:00:37|WEEKLY|04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|-4384.5708259744|2|305.69027532479||0|0|0.03568|3405|-0.10153|18|-0.10152671755725|18|37.59|-3.08849|4.65314|10.125667858602|18.327934213519|4569.0189089083|8181.2151723427|154772.72391812|0.409|0.227|0.31088|22|7|0.089959033816425|0.073675845410628|4600|2024-11-24|-0.28701|2011-08-07|70.34703|2016-01-31
2025-03-16 18:00:38|WEEKLY|04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|-1732.6129381115|28|92.991176873958||0|0|0.00134|1493|-0.28177|20|0.48520667836389|79|38.33|0.00824|0.09322|0.11654654923511|0.35966591751627|136.61472500498|242.14876179125|557.5264021658|0.417|0.25|0.19743|12|3|0.0044052156057495|0.069345708418891|2192.1110839844|2021-09-19|-0.11752|2023-10-29|0.17647|2019-01-13
2025-03-16 18:00:40|WEEKLY|04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2509.03284881|8|187.36031596525|-0.1329|1|1|-0.13288|2558|-0.08562|17|-0.085616438356164|17|13.27|0.00627|0.04533|0.04727144701341|0.082255742209792|2098.0066906408|4081.9172503241|3645.4326161463|0.606|0.394|0.08864|142|24|0.0027591966173362|0.052631432346723|4167|2021-10-03|-0.20923|2001-07-08|0.275|2008-12-14
2025-03-16 18:00:41|WEEKLY|04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|6539.1105811605|7|463.15799787916||0|0|-0.13959|6965|-0.06996|19|-0.069960535781276|19|4.98|0.00293|0.02409|0.023209302396478|0.051934938543561|11227.605566868|219395.35703913|4234.0425531915|0.6|0.389|0.04016|437|17|0.0023184615384615|0.037050283882784|17225|2021-11-21|-0.30233|1985-05-26|0.2069|1983-03-06
2025-03-16 18:00:41|WEEKLY|04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|175.00112755722|54|5.6496231303415|0.3496|1|2|0.06137|188.5|-0.1444|76|-0.1443999266845|76|4.95|0.00436|0.02844|0.020632079161979|0.048630369442719|4276.6611183146|126952.74436321|784.53405189207|0.598|0.395|0.04944|433|22|0.0029697676537585|0.072787207289294|712.54302978516|2000-09-17|-0.65217|2002-10-13|0.70202|2002-11-03
2025-03-16 18:00:43|WEEKLY|04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|-1693.7793378458|19|69.099883002768||0|0|0.11344|1524|-0.05132|26|-0.051324503311258|26|48.39|0.01637|0.06117|0.042378179050714|0.10642176701541|147.71764885453|258.70614461594|611.87616139433|0.639|0.389|0.14723|36|17|0.0014988295454545|0.049992909090909|2019|2024-09-22|-0.25752|2008-10-12|0.19472|2000-02-20
2025-03-16 18:00:44|WEEKLY|04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-188.60732141601|43|11.613431368014||0|0|0.11491|157.9|-0.24407|22|-0.24406782247252|22|42.92|-0.03852|0.03228|0.046532856678476|0.16018000361298|95.561682440397|125.65002724327|70.218347189538|0.417|0.25|0.24468|12|4|0.001249012567325|0.075976086175943|619.58697509766|2018-10-07|-0.32024|2020-03-22|0.76647|2020-11-15
2025-03-16 18:00:45|WEEKLY|04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|941.5370255787|37|68.214502784375||0|0|0.77113|1006|-0.23895|28|-0.23895374198315|28|26.74|0.06991|0.10795|0.14656253697268|0.23095466965167|2231.9175394332|3391.2431677457|3313.5704208682|0.591|0.379|0.14305|66|22|0.0031214825097168|0.069888423098279|1742.5|2022-01-09|-0.22917|2003-02-16|0.31095|1998-10-18
2025-03-16 18:00:46|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
2025-03-16 18:00:48|WEEKLY|04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|1082.5959162739|55|59.999228047503|0.7031|1|1|0.7031|1176.5|-0.19085|21|-0.039380337388648|10|33.65|-0.077|-0.03206|-0.098680170221912|-0.029219689281651|19.855572116523|72.070776465088|115.2075975261|0.609|0.391|0.18572|23|11|0.0011539734299517|0.063555905797101|1879.8000488281|2010-11-07|-0.16154|2022-03-06|0.26086|2020-06-07
2025-03-16 18:00:49|WEEKLY|04139|40119|/equities/bacit-ltd|FTSE350|-107.0513970695|159|5.2997988807523||0|0|0.43342|91.9|-0.22762|15|-0.22761906215123|15|40.67|-0.03984|0.00986|-0.045128562567536|-0.078898008517014|80.342765572426|76.069198027255|88.79227200568|0.333|0.25|0.16368|12|3|0.00044359133126935|0.049007229102167|306.5|2018-10-07|-0.1291|2020-03-15|0.17402|2020-06-07
2025-03-16 18:00:50|WEEKLY|04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|-182.27864352558|23|20.779234224928||0|0|0.34802|118.4|-0.22723|30|-0.22723401658078|30|5.21|-0.99231|1.05748|2.9678949249288|4.3725592069504|2721745768.8896|58230780030.416|56380.954867858|0.688|0.468|0.05209|410|21|0.19161148611111|0.057480787037037|4202.314453125|2021-08-15|-0.30438|2022-10-02|410.52381|1986-01-12
2025-03-16 18:00:52|WEEKLY|04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-633.02180987562|12|38.090603291874|0.1937|-1|1|0.19372|526.5|0.01105|48|-0.065806451612903|20|5.05|-0.00643|0.01784|0.011513712043533|0.038469696419891|911.53968034703|36471.716053207|235.07612498568|0.597|0.385|0.04441|434|18|0.0013533212176284|0.049204611540209|894.84002685547|2013-07-14|-0.73499|1983-09-11|0.18277|1992-09-20
2025-03-16 18:00:54|WEEKLY|04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|-132.02455481679|19|6.9038660788261||0|0|0.17993|112.8|0.13134|51|0.13134056696156|51|5.07|0.00381|0.03037|0.024823935065387|0.050932889428783|11518.124607233|210995.8956026|379.41474870024|0.591|0.379|0.05232|430|20|0.0024623896222121|0.070115411925353|346.89999389648|2007-04-15|-0.4878|2008-07-06|0.6581|2009-04-12
2025-03-16 18:00:55|WEEKLY|04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|3474.1758863811|17|275.99723408566|0.3693|1|1|0.36933|4375|-0.20113|27|0.92362380916154|103|48|0.03056|0.12148|0.11569118467836|0.2571124070526|151.49012449314|206.48428259694|375.5364806867|0.778|0.444|0.23573|9|6|0.0043579241071429|0.077052946428571|4435|2025-03-16|-0.34539|2020-03-22|0.24462|2020-04-12
2025-03-16 18:00:55|WEEKLY|04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|1626.039256184|46|85.014347417847|0.0175|1|2|-0.00461|1728|0.06921|15|0.069212410501193|15|37.24|0.02488|0.0715|0.049417889236868|0.12263104914506|113.90192151772|181.95534381399|606.74159903972|0.619|0.381|0.20849|21|11|0.0029896251511487|0.065253555018138|2530|2022-12-04|-0.16692|2020-03-15|0.292|2022-10-09
2025-03-16 18:00:56|WEEKLY|04145|6870|/equities/temple-bar-inv-trust|FTSE350|273.76408172691|50|7.5586979337341|0.2074|1|1|0.20739|294|-0.11442|41|-0.066239316239316|32|4.91|0.00017|0.01812|0.0091912001918549|0.028675952053595|1035.7181500812|16363.856889946|2000.0000259503|0.684|0.432|0.02966|437|21|0.0017378887368901|0.029705421796626|300.5|2025-03-09|-0.26011|2020-03-15|0.20609|2020-11-15
2025-03-16 18:00:58|WEEKLY|04146|6817|/equities/templeton-emerging|FTSE350|160.61266197852|45|4.966070732908|0.0736|1|2|0.06143|172.8|-0.13056|52|-0.071260088221517|17|17.42|0.02827|0.06322|0.04532276831704|0.092388223191252|751.79430833618|2511.6316696991|2433.8028925748|0.654|0.433|0.08135|104|22|0.0022288846982759|0.040063933189655|216|2021-02-21|-0.25309|2008-10-12|0.18985|1998-10-18
2025-03-16 18:00:59|WEEKLY|04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|-412.55240361292|1|17.503948583865||1|0|0|339.2|0.21839|75|0.21839087515625|75|37.59|-0.02451|0.01084|0.00025297482202378|0.020956478488163|92.457233983309|113.24506154157|97.499286621993|0.591|0.364|0.15793|22|10|0.00050667472793228|0.049786880290206|455.17999267578|2010-05-02|-0.18956|2012-01-15|0.14118|2018-04-15
2025-03-16 18:01:00|WEEKLY|04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|187.13469508745|26|3.155101128891|0.2784|1|2|0.18149|196.6|-0.03469|53|-0.034690843829408|53|40|-0.04361|0.017|-0.11135883459506|-0.022407980669531|47.743023200766|87.625417221149|75.907338263906|0.556|0.333|0.27021|9|4|0.0012596363636364|0.090200519480519|330.5|2021-06-13|-0.2|2018-10-14|0.25073|2020-04-12
2025-03-16 18:01:01|WEEKLY|04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|237.99927685962|70|11.688684835721|0.4348|1|1|0.43478|264|-0.03839|67|-0.038385194026957|67|34.37|-0.03217|0.03477|-0.0012797977440134|-0.038719377109214|72.114584467757|58.749871174845|127.16762631903|0.429|0.286|0.24105|35|13|0.0017022720125786|0.073703977987421|540|2008-02-10|-0.34575|2018-07-15|0.40959|2009-03-15
2025-03-16 18:01:02|WEEKLY|04150|6766|/equities/tr-property-investment-tst|FTSE350|-335.00283946017|18|12.796731965004||0|0|0.06329|296|0.04948|52|0.049480138857768|52|5.14|0.00999|0.02667|0.023416919409385|0.045438033154802|20372.917807567|111963.10819799|2019.0996117387|0.653|0.417|0.02918|424|13|0.001849121129326|0.034952982695811|511.71398925781|2021-08-22|-0.2288|2020-03-22|0.14286|1994-04-17
2025-03-16 18:01:04|WEEKLY|04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|-390.00492661972|4|33.734979608916||0|0|0.16436|265.4|0.10623|46|-0.26443466866372|26|29.6|-0.20865|-0.11256|-0.25583164129172|-0.26455604227406|17.539879207485|38.834977698099|64.574207760702|0.5|0.3|0.39722|10|3|0.0015289632107023|0.11561816053512|559.57501220703|2020-02-23|-0.37707|2020-03-22|0.41242|2020-03-29
2025-03-16 18:01:05|WEEKLY|04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-728.16250969261|16|52.871471329829||0|0|0.26364|560|-0.10106|28|-0.10106382978723|28|7.96|0.01386|0.03837|0.03711518912618|0.059326495109968|6250.9954813508|11154.344276932|467.40673684275|0.62|0.4|0.05867|250|28|0.0019252867830424|0.054374234413965|2270|2015-07-26|-0.44197|2008-10-19|0.36|2020-04-12
2025-03-16 18:01:06|WEEKLY|04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|128.59675911077|5|7.215235233281||0|0|-0.05929|141.2|-0.07291|15|-0.085620954924939|50|34.29|0.0074|0.03903|0.041434480517539|0.065122068110488|119.3957973873|130.09035827584|142.74160893845|0.529|0.412|0.12326|17|8|0.001020936967632|0.040965332197615|251.80000305176|2022-01-09|-0.16325|2022-05-08|0.17925|2020-04-12
2025-03-16 18:01:06|WEEKLY|04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|456.28542668786|29|64.686729206797|-0.0262|1|2|-0.09768|563.5|-0.62564|11|-0.62563786555793|11|40.05|0.6991|0.84562|1.3897076138824|2.2290669834892|1459.8025832988|988.27526072328|210.06523765144|0.526|0.316|0.2215|19|7|0.015424283903676|0.082498200253485|9674.76953125|2018-05-27|-0.54812|2023-04-02|12.34314|2014-12-21
2025-03-16 18:01:07|WEEKLY|04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-22.26142356372|32|2.7905578533018|0.4563|-1|1|0.45633|14.69|-0.23239|53|-0.23238636726929|53|11.44|-0.00887|0.06161|0.057250296273915|0.11175463032926|1070.9423429193|7377.0906640235|66.500676681355|0.533|0.358|0.13677|165|19|0.0026506096925482|0.093655205836373|1508|2011-03-13|-0.53454|2020-03-15|0.52271|2020-04-12
2025-03-16 18:01:10|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
2025-03-16 18:01:11|WEEKLY|04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP|59.861776404342|22|3.945667060387||0|0|0.18537|72.9|0.05744|92|0.27355691459255|109|60|0.0139|0.04518|0.058604122719966|0.009537787865929|139.33279711964|98.993787931028|70.605328354362|0.467|0.267|0.12088|15|6|0.0001799457111835|0.045051096634093|111|2007-03-18|-0.21571|2020-03-22|0.25865|2020-03-29
2025-03-16 18:01:12|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
2025-03-16 18:01:13|WEEKLY|04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|-4833.9321763133|19|169.50901884413|-0.0007|-1|1|-0.00066|4540|0.09775|28|0.097749818533753|28|5.05|-0.00192|0.01721|0.010294447234763|0.034820403389026|842.68483288697|15322.678784726|5011.0376119894|0.602|0.363|0.03534|432|21|0.0022634454545455|0.038330945454545|5333|2019-09-08|-0.20375|2008-10-12|0.16315|2002-08-04
2025-03-16 18:01:14|WEEKLY|04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-904.15286261085|38|36.303872947232|0.0891|-1|1|0.08913|812.5|-0.11274|28|-0.11274117902898|28|50.31|0.1876|0.23744|0.26637761097281|0.3776300768867|2181.4624454909|2908.9299929302|987.72183187452|0.615|0.462|0.19743|26|13|0.0033229219330855|0.064732527881041|1351|2020-02-23|-0.36586|2008-11-23|0.84623|2009-03-15
2025-03-16 18:01:16|WEEKLY|04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|-1094.31203525|10|44.873414041793||0|0|-0.03743|992.2|-0.0809|63|-0.080895693394922|63|31.36|-0.04002|-0.00728|-0.029558970517546|0.02817727813707|25.673234302298|153.34426290831|496.27372007963|0.638|0.328|0.10858|58|18|0.0013793654266958|0.053350432166302|1186.875|2022-04-10|-0.19663|2008-10-12|0.23495|1992-04-12
2025-03-16 18:01:17|WEEKLY|04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|369.70801650873|15|21.789243605474|-0.0796|1|1|-0.07963|393|0.02909|48|0.0290931967438|48|4.96|-0.00399|0.02563|0.009691219124308|0.042848005649523|381.33800313281|57257.166110646|165.62710806718|0.58|0.374|0.05927|441|18|0.0023251363636364|0.071217636363636|2750.080078125|1987-09-06|-0.52359|2001-09-23|0.47816|2008-11-30
2025-03-16 18:01:18|WEEKLY|04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|870.86793242676|15|78.61668489255|-0.0598|1|2|-0.11314|972|-0.08311|24|-0.083113101884104|24|36.78|0.0193|0.09492|0.10868487593876|0.14842595505747|399.26597026685|539.23537921724|401.53673342032|0.537|0.439|0.17243|41|14|0.0018184954007884|0.059662844940867|3242.6579589844|2018-09-30|-0.274|2008-12-07|0.26999|2024-12-08
2025-03-16 18:01:19|WEEKLY|04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|562.10099622717|11|15.714666296671||0|0|-0.00654|608|-0.06993|65|-0.05932377097919|11|34.08|0.04833|0.07653|0.05518771512854|0.22747558868326|125.86190193597|163.54187327481|225.08515141066|0.615|0.231|0.11862|13|6|0.0021665562913907|0.037945386313466|795|2022-01-09|-0.12745|2020-03-15|0.08807|2022-12-04
2025-03-16 18:01:20|WEEKLY|04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|428.03457966245|11|13.141490809882|-0.0703|1|1|-0.0703|443|-0.15375|50|-0.10458911419424|15|19.46|0.04503|0.07903|0.089226152015988|0.10426734502576|1495.9479850678|1640.5617253808|638.59535824532|0.719|0.596|0.06893|57|10|0.0024703217158177|0.040933002680965|551|2022-01-09|-0.29412|2008-10-26|0.26924|2009-01-04
2025-03-16 18:01:22|WEEKLY|04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|165.37105165039|1|17.409651484375||0|0|0|217.6|-0.98795|27|-0.98794984326859|27|30.13|-6.79989|0.06134|-0.14628410147432|-0.1469806295411|0.69766852046055|1.1496673217317|105.12077589542|0.6|0.4|0.3502|15|5|0.21917761061947|0.080044933628319|367|2018-08-12|-0.99|2024-09-15|99|2024-10-06
2025-03-16 18:01:24|WEEKLY|04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|-798.76482638066|23|63.421608793555||0|0|0.34778|602|0.03329|42|0.03328858502375|42|28|-0.03223|0.02751|0.014448912870224|0.04681358162539|80.515093650558|175.84201200139|336.87745399031|0.64|0.42|0.19038|50|22|0.0022192194092827|0.069311336146273|1491.8000488281|2020-02-23|-0.36239|2020-03-22|0.47059|2020-04-12
2025-03-16 18:01:25|WEEKLY|04168|1076872|/equities/vivo-energy|FTSE350|136.73702264481|68|5.2743956784808||0|0|0.46758|149.4|||0.03328858502375|42|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
2025-03-16 18:01:25|WEEKLY|04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|66.132652380288|27|3.4549079275603|-0.051|1|1|-0.05103|73.64|-0.18842|13|-0.18841572018975|13|15.1|0.00175|0.04598|0.04070698391212|0.094734477475617|639.49321955588|3954.5562725533|660.44844761488|0.581|0.387|0.08953|124|16|0.0018911169652266|0.062067107481559|402.5950012207|2000-02-06|-0.23101|2020-03-15|0.1985|2000-07-09
2025-03-16 18:01:26|WEEKLY|04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|435.2292932105|25|47.473225532464|-0.1037|1|1|-0.10375|435.4|-0.45575|3|-0.45575157924698|3|39.71|0.08876|0.32832|0.40391665767281|0.40391665767281|110.13550744628|110.13550744628|141.36363438198|0.429|0.429|0.38014|7|3|0.0040078476821192|0.11366572847682|1600|2022-01-09|-0.37199|2024-01-21|0.43534|2020-04-12
2025-03-16 18:01:28|WEEKLY|04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2131.7619277723|25|111.76618278092||0|0|0.08007|2374|-0.16358|7|0.07390562819784|91|5.05|-0.00069|0.03628|0.017872064476902|0.057176291665109|2779.7423837431|428004.92618614|11402.497765599|0.614|0.386|0.05757|428|20|0.0034563157894737|0.055633826086957|2848|2014-07-13|-0.31369|2020-03-15|0.36077|1999-02-07
2025-03-16 18:01:29|WEEKLY|04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1302.9414142634|13|78.480471421138|0.1036|-1|1|0.10357|1056|-0.11506|14|-0.11506007718455|14|7.13|-0.01228|0.02343|0.006961098590648|0.040894181462438|136.42684443135|3882.3694436883|527.97361582044|0.596|0.361|0.0598|285|24|0.0017606112469438|0.058337569682152|2660|2020-01-05|-0.37135|2020-03-15|0.38271|2004-04-25
2025-03-16 18:01:30|WEEKLY|04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-2963.6202633485|17|140.37342111618|0.1386|-1|1|0.13862|2498|-0.09545|8|-0.09544603867748|8|4.99|0.00282|0.02196|0.01829798110084|0.045398225317885|2709.781914124|64308.238469824|1520.6671547027|0.607|0.388|0.04381|438|29|0.0020061290322581|0.049058755111313|5475|2015-05-03|-0.26335|2020-03-15|0.26997|2020-03-29
2025-03-16 18:01:31|WEEKLY|04174|6875|/equities/witan-investment-company|FTSE350|-75.997853546079|4|24.443402021705||0|0|0.00375|2.66|-0.98866|84|-0.9886624200582|84|5.02|-0.0017|0.02183|0.0069752382886043|0.020947119415774|9.2574942499861|60.260410689527|6.1860467112342|0.658|0.418|0.03235|433|18|0.0010486770785485|0.029018144235186|683|2014-01-26|-0.98967|2024-09-15|0.17041|2020-04-12
2025-03-16 18:01:32|WEEKLY|04175|945902|/equities/wizz-air-holdings-plc|FTSE350|-1732.7998149379|33|207.87652892192||0|0|-0.18094|1710|0.05924|54|0.05924317617866|54|41|0.00752|0.09094|0.17075508762688|0.24325786575359|169.35364493035|177.65921314487|130.53435114504|0.333|0.25|0.30264|12|3|0.0026875572519084|0.09278177480916|5595|2021-03-14|-0.26198|2024-08-04|0.29771|2022-11-13
2025-03-16 18:01:34|WEEKLY|04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|-510.24550009982|18|29.773650029947|0.2079|-1|1|0.20788|432.5|0.08573|65|0.085734364019677|65|47.41|0.26792|0.31342|0.3119763325338|0.46802057273043|1856.2474474778|1986.1151546283|169.86097254497|0.529|0.353|0.1283|34|9|0.0013066298342541|0.053045715162676|3771.4099121094|2007-03-25|-0.4014|2009-02-01|0.33335|2009-08-16
2025-03-16 18:01:35|WEEKLY|04177|32401|/equities/worldwide-healthcare-trust|FTSE350|-341.56728431496|18|11.022428104986|0.0727|-1|1|0.07273|306|0.03074|39|0.030743741214546|39|22.35|-0.0037|0.03506|0.03996863509714|0.092089737327146|226.28594564323|716.85104704835|3974.0260724656|0.522|0.391|0.10452|69|16|0.0028736946760744|0.037939820397691|396.5|2021-02-21|-0.16466|2001-09-23|0.29204|1996-05-05
2025-03-16 18:01:36|WEEKLY|04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|-772.17521182716|10|47.326565623343||0|0|0.15357|616.2|-0.115|11|-0.11500118939167|11|34.04|-0.00499|0.04771|-0.0020955866996457|0.042372866385111|83.339264129292|116.36693277675|131.5261498841|0.458|0.25|0.15987|24|10|0.001058813559322|0.054956198547215|1928.0699462891|2017-03-05|-0.23026|2020-03-15|0.18462|2020-04-12
2025-03-16 18:01:37|WEEKLY|04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|-506.97539633328|42|38.667620425863||0|0|0.37423|382.75|0.15091|27|0.15090791300196|27|43.54|0.16871|0.28886|-0.016967177517654|0.10727264699163|28.502715468937|218.67418794267|7670.3410331868|0.543|0.314|0.28712|35|13|0.0047088626198083|0.091311495207668|1019.3540039062|2021-10-24|-0.35115|2006-06-11|0.60102|2007-06-17
2025-03-16 18:01:39|WEEKLY|04180|17980|/equities/acc|NIFTY200/MSCI_EEM|-2224.0597098592|21|124.8454276062|0.1715|-1|1|0.17151|1854|0.08818|46|0.088179571685785|46|39.1|0.05657|0.15797|0.21507926053917|0.30148060560032|495.70165166877|1006.8284560777|754.27175629839|0.525|0.425|0.23431|40|12|0.0025616856060606|0.076669955808081|2844|2024-07-07|-0.2075|2007-10-21|0.24588|1999-05-16
2025-03-16 18:01:41|WEEKLY|04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|-2716.2102669345|17|194.80275717975||0|0|0.0031|2221.1001|-0.15015|50|-0.15015083000884|50|40.47|0.55307|0.9763|0.98640825988417|1.4651997703002|-1899.6451142272|170180.52337525|304260.27940044|0.632|0.447|0.30178|38|12|0.0084850836550837|0.10468764478764|4190|2022-12-25|-0.42537|2023-02-05|0.93538|2006-05-07
2025-03-16 18:01:42|WEEKLY|04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|-1212.0525898554|18|128.09827512556||0|0|0.41378|873.65|0.34953|49|0.34952861920373|49|33.4|0.37191|0.65039|0.53916495795084|0.71526586850424|493.81322158709|591.56310986043|2966.5534865231|0.5|0.4|0.33036|10|2|0.014108689458689|0.11933076923077|3050|2022-04-24|-0.37029|2023-02-05|0.51028|2023-12-10
2025-03-16 18:01:44|WEEKLY|04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|-1360.5262816703|18|94.216597393743||0|0|0.11494|1119.2|-0.31527|23|-0.31526723954395|23|63.14|0.20153|0.29921|0.19008741831213|0.32536964328119|198.37033837689|276.22489968571|607.23778742175|0.5|0.357|0.22885|14|4|0.0036735738068812|0.086619256381798|1621.4000244141|2024-06-09|-0.22919|2023-01-29|0.2576|2008-07-27
2025-03-16 18:01:44|WEEKLY|04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|-762.60804402897|5|61.957413208691|-0.0533|-1|1|-0.05333|604.35|-0.29372|11|-0.29371574168367|11|32.7|0.37826|0.7909|-0.14334298006739|-0.10269933414717|50.079099670195|76.86586496|755.90994203187|0.4|0.2|0.34076|10|5|0.010540392749245|0.11166652567976|4000|2023-01-29|-0.44592|2023-02-05|0.64916|2023-12-10
2025-03-16 18:01:45|WEEKLY|04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|-913.40090817273|17|82.56975246982||0|0|-0.20687|783.2|-0.28206|50|-0.28205517800502|50|40.5|0.36794|0.61688|0.090820051965786|0.13828688791433|131.55338514509|146.01629962272|2837.681164428|0.417|0.333|0.32913|12|1|0.010488107569721|0.11503750996016|4236.75|2022-09-18|-0.3069|2023-02-05|0.44531|2016-11-27
2025-03-16 18:01:47|WEEKLY|04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|-196.01581843114|18|13.105820430144|0.1415|-1|1|0.14149|162.19|0.62722|116|0.62721792120485|116|37.6|0.0389|0.07095|-0.05105125826445|0.0086981212936786|57.512786312595|83.96867816098|68.29052734375|0.6|0.4|0.27602|10|7|0.00061089058524173|0.08088572519084|246.89999389648|2024-06-23|-0.23525|2020-03-22|0.25342|2021-02-28
2025-03-16 18:01:48|WEEKLY|04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|-298.17781193533|10|19.775937820404|0.1242|-1|1|0.12422|240.05|-0.30777|5|-0.15705473155212|7|42.79|-0.05199|0.07528|-0.039692021642713|0.013922999702951|67.028747636991|96.830168639023|153.23971427052|0.429|0.357|0.24496|14|3|0.0023305098684211|0.089428519736842|364.39999389648|2024-09-29|-0.19401|2016-02-14|0.64152|2015-05-10
2025-03-16 18:01:48|WEEKLY|04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-3321.1074473086|5|265.8441653789||0|0|0.00859|2538.25|0.87462|88|0.87462136658796|88|49.54|0.27829|0.43427|0.49465921853907|0.94473696291685|1476.3336168561|17139.008890687|16095.433901845|0.769|0.462|0.28594|26|13|0.0057751006191951|0.1005254876161|3485|2024-09-15|-0.23651|2008-10-12|0.42697|2003-07-06
2025-03-16 18:01:49|WEEKLY|04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1019.5018534436|8|85.049002627028|0.129|-1|1|0.12901|827.35|0.61123|85|0.61122897817384|85|49.71|0.69252|0.80257|1.379723153307|2.2669720862692|1143.5858317595|1806.9933188189|1779.2472593246|0.571|0.357|0.23777|14|6|0.0052035419630157|0.079720440967283|1303.9000244141|2024-10-13|-0.16776|2021-08-01|0.23701|2020-04-12
2025-03-16 18:01:50|WEEKLY|04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|-5580.6555357818|9|298.18413632049||0|0|0.10444|4706.9502|0.54761|94|0.54761342319782|94|39.42|-0.00862|0.04137|0.22436689075415|0.36774392929893|200.10540290465|251.94576312532|308.90567319524|0.333|0.25|0.17485|12|3|0.0029339501039501|0.060284844074844|6439.8999023438|2024-09-15|-0.11762|2024-06-02|0.19494|2020-04-12
2025-03-16 18:01:52|WEEKLY|04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|-1275.7553924733|11|96.351623845502|0.1919|-1|1|0.19186|961.6|0.80265|79|0.80265219797811|79|45.5|0.34342|0.48616|0.38028806443742|0.69753114736464|1410.3794985148|3609.8819579593|20904.347728736|0.618|0.353|0.26358|34|16|0.0054233590237636|0.091665163776493|1775.9499511719|2024-06-30|-0.58155|2001-03-18|0.46939|2009-05-24
2025-03-16 18:01:53|WEEKLY|04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|-576.78584852407|21|36.576678765806|0.121|-1|1|0.12104|485.8|0.15726|46|0.15726060215895|46|39.03|0.03253|0.11838|0.10870593465094|0.25251344115484|113.49925406992|819.79606545567|2022.4811762481|0.625|0.425|0.2259|40|15|0.0030243074003795|0.077407425679949|706.95001220703|2024-07-07|-0.26519|2023-01-29|0.35746|2008-11-02
2025-03-16 18:01:54|WEEKLY|04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|-7119.8566654558|5|331.28555515194|0.0263|-1|1|0.02629|6105.6499|0.30923|116|0.30923169555809|116|55.36|0.33423|0.52506|0.6568563298064|1.1658433865723|1434.5050730336|10980.437915157|50627.277694057|0.75|0.464|0.27539|28|18|0.0058307979407979|0.087414375804376|7545.3500976562|2025-01-12|-0.29928|2001-03-11|0.46545|1999-03-21
2025-03-16 18:01:55|WEEKLY|04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|-485.69438403247|8|30.986732803756||0|0|0.05302|400.95|-0.01763|62|-0.017633424834143|62|41.47|0.12535|0.24505|0.29634865951308|0.45452718877453|1923.1342756674|6358.9122498757|2056.153908754|0.553|0.421|0.27633|38|14|0.0039250094756791|0.096627681617183|584.90002441406|2024-09-29|-0.28846|2013-06-16|0.34944|2001-12-09
2025-03-16 18:01:56|WEEKLY|04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|-248.30376897123|21|16.972247358729|0.0812|-1|1|0.08117|196.63|0.5253|126|0.52530288913147|126|45.91|0.25177|0.34931|0.39323288162458|0.62714456737326|2513.99932853|2792.6719484183|3025.0769981971|0.471|0.294|0.29547|34|12|0.0041499873497786|0.095689765970905|264.64999389648|2024-09-01|-0.34108|2020-03-22|0.53846|1994-11-13
2025-03-16 18:01:58|WEEKLY|04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|-2538.529252393|19|108.4987781593||0|0|0.19432|2231.3|-0.12211|11|-0.12210545166539|11|35.57|-0.00923|0.05767|0.057482026854777|0.19293059788793|82.097374994731|747.02877681712|18319.37596816|0.682|0.432|0.20126|44|22|0.004271958307012|0.064307580543272|3590|2022-01-16|-0.53519|1995-11-19|0.85856|1995-11-12
2025-03-16 18:01:59|WEEKLY|04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1587.5712001071|31|100.84038375965||0|0|0.34464|1238.3|0.17455|65|0.17455002842449|65|45.4|0.5432|0.68077|0.56367693376985|0.6957938446852|1733.451893369|1680.4764930803|29624.404298607|0.45|0.35|0.2753|20|4|0.0076065245202559|0.093188102345416|2454|2024-07-07|-0.35514|2008-10-26|0.32063|2009-05-24
2025-03-16 18:02:00|WEEKLY|04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-645.73721304461|21|42.956614693669||0|0|0.16816|502.85|-0.12226|8|-0.12225934472863|8|27.14|-0.17411|-0.05055|-0.15296582689131|-0.076051313888664|41.984399038527|78.653232272488|167.95257727272|0.357|0.214|0.2473|14|4|0.002870525|0.0790384|813.40002441406|2024-01-14|-0.327|2020-03-22|0.22995|2020-06-07
2025-03-16 18:02:00|WEEKLY|04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|-1332.2983422914|19|80.821985597577|0.1754|-1|1|0.17536|1094.75|1.65271|85|1.6527125915604|85|40.57|0.69981|0.92755|1.3337002524456|2.1438956410181|35103.973130303|50660.191261794|64397.05701724|0.568|0.351|0.27462|37|14|0.0066292824226465|0.095294127715602|1592|2024-09-15|-0.27596|2008-10-12|0.40437|1998-05-24
2025-03-16 18:02:01|WEEKLY|04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|-4312.2648778351|22|281.00868142181||0|0|0.04756|3797.1001|-0.17204|25|-0.17203720227052|25|32.92|-0.01114|0.05655|-0.021779320715257|0.15745321808251|57.381885423943|149.01434999184|615.51304058754|0.667|0.333|0.20894|12|7|0.0054943990384615|0.067141706730769|5900|2021-10-24|-0.1507|2021-10-24|0.20776|2021-10-17
2025-03-16 18:02:03|WEEKLY|04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|-1135.6482173327|13|52.635806130889||0|0|0.05752|1010.2|0.40931|123|0.40930904317851|123|45.27|0.16246|0.27429|0.40640258527328|0.44534831565295|3950.2915522457|3047.7023811179|30519.638358626|0.5|0.433|0.23708|30|7|0.0058676715328467|0.089166591240876|1339.6500244141|2024-07-14|-0.24727|2020-03-22|0.47179|2000-02-06
2025-03-16 18:02:04|WEEKLY|04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|-8955.2652753569|22|501.58842511896||0|0|0.2543|7504.7002|1.7708|139|1.7707970391912|139|42.75|0.22744|0.2894|0.40108802953878|0.74303231878678|766.02275106023|1739.5207828983|2625.3979482494|0.65|0.4|0.18819|20|10|0.0046416324200913|0.062113881278539|12774|2024-09-29|-0.24713|2008-11-09|0.24373|2008-12-14
2025-03-16 18:02:05|WEEKLY|04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|7141.6574001127|7|454.85624708677|0.0969|1|2|0.06789|8420.4502|-0.20399|11|0.061671884564679|28|42.27|0.3827|0.50241|0.57618065520358|1.0580089977148|2185.4013220106|14277.576205954|61598.025956963|0.568|0.351|0.26301|37|15|0.0058906050955414|0.090734101910828|8739|2025-03-02|-0.35754|2008-10-12|0.39471|2009-05-24
2025-03-16 18:02:06|WEEKLY|04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|1575.671574977|5|110.16467695349|-0.0184|1|1|-0.01838|1807.45|-0.05471|23|0.0041427276387695|23|37.91|0.16049|0.22852|0.33656163453765|0.52010866659899|779.69335902456|1653.7720388218|2856.725048356|0.522|0.391|0.24786|23|10|0.0054612785388128|0.079547933789954|2029.9000244141|2024-09-29|-0.4417|2008-10-12|0.34936|2010-05-16
2025-03-16 18:02:06|WEEKLY|04205|18024|/equities/bajaj-holdings---investment|NIFTY200|9778.0929162246|132|942.53222334687|0.9667|1|2|0.69956|11320.2002|0.60728|94|0.60728226453414|94|41.51|0.05424|0.12232|0.12441296532855|0.28299278640039|290.1789241179|1101.6963060376|5978.4525114427|0.686|0.4|0.23132|35|18|0.0036673106060606|0.075805473484848|13238|2025-01-05|-0.22781|2020-03-22|0.25977|2009-03-29
2025-03-16 18:02:09|WEEKLY|04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|-3022.9914934502|18|158.74716448341||0|0|0.0875|2499.05|0.01996|25|0.019957615485285|25|27.44|-3.25678|3.34734|5.8451623573203|8.5001459355909|31373.917764064|191423.7284475|42071.549238293|0.511|0.356|0.27553|45|12|0.14199062300319|0.086795638977636|3375|2024-08-04|-0.4841|1999-05-02|173.28787|2006-01-29
2025-03-16 18:02:10|WEEKLY|04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|-174.27243257186|57|12.9788818248||0|0|0.30359|139.84|-0.20883|9|-0.20882584461274|9|19.19|-0.213|-0.12979|-0.19833400582918|-0.21445920129094|8.5625063594118|14.255676600762|29.813452718735|0.688|0.5|0.25309|16|8|-0.0011884297520661|0.090144848484848|741.79998779297|2018-08-12|-0.29293|2020-03-22|0.322|2020-05-03
2025-03-16 18:02:11|WEEKLY|04208|18047|/equities/bank-of-baroda|NIFTY200|-247.66676725168|10|14.822029534635||0|0|0.0882|205.52|-0.29632|13|-0.080348526684933|15|31.59|-0.04197|0.03141|0.0071294307086267|0.12025439180216|5.9380568476354|89.766106336983|1123.6741059864|0.609|0.37|0.30767|46|23|0.0036903488372093|0.096310704514364|299.70001220703|2024-06-09|-0.27542|2004-05-16|0.46364|1997-03-09
2025-03-16 18:02:12|WEEKLY|04209|18031|/equities/bank-of-india|NIFTY200|-120.53004490045|27|8.4533476389362||0|0|0.16234|94.12|0.29184|17|0.29183991494237|17|31.02|-0.05268|0.03642|-0.045391882992739|0.064139610856999|6.1634990597021|204.09500610122|127.44753512698|0.63|0.413|0.31446|46|19|0.0024847006194081|0.10082633860977|589|2010-10-10|-0.25748|2004-05-16|0.43246|2021-02-21
2025-03-16 18:02:13|WEEKLY|04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|-1479.9377987551|24|86.920936987362||0|0|0.09388|1236.45|-0.09856|14|-0.098563138676714|14|37.1|0.11323|0.20976|0.22411411725373|0.3097608387958|515.82367366366|922.7501853154|1742.9516614313|0.381|0.31|0.26687|42|11|0.003436192283365|0.089338172043011|2204.2351074219|2021-11-21|-0.33153|2008-10-12|0.34594|1997-01-05
2025-03-16 18:02:15|WEEKLY|04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|-521.81088852055|20|27.772758110082|0.0819|-1|1|0.0819|488.2|-0.06001|10|-0.060014162054864|10|41.49|0.03392|0.18245|0.22697039182496|0.50747777223045|92.957265432241|1004.5183470635|58819.279761875|0.568|0.351|0.24376|37|14|0.0059516795366795|0.08578509009009|727.4580078125|2021-07-25|-0.51773|1998-10-18|0.92647|1998-10-25
2025-03-16 18:02:16|WEEKLY|04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|-322.81879245835|5|24.356925556772||0|0|-0.11871|280.07|1.30621|90|1.3062123419739|90|56.04|0.42439|0.5874|0.7086817863437|1.1405665180035|16998.584788539|17554.272401423|17288.272006164|0.577|0.346|0.32052|26|8|0.0058341889117043|0.096284640657084|340.5|2024-07-14|-0.26531|1997-07-13|0.5|1997-07-27
2025-03-16 18:02:17|WEEKLY|04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|-1266.0523994016|18|79.600645641164||0|0|0.21787|1039.25|0.68154|118|0.68153629394259|118|55.68|0.59602|0.7208|0.84662515018798|1.2828014973954|160788.96208443|47170.279081069|5243.4410494536|0.714|0.429|0.27503|28|14|0.0041916434010152|0.090643629441624|1804.5|2024-06-23|-0.2663|2008-10-26|0.34692|2009-09-20
2025-03-16 18:02:19|WEEKLY|04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|-249.09889201146|21|20.298350013015||0|0|0.10846|193.33|1.49971|71|1.4997118859195|71|41.11|0.12961|0.23365|0.31941106063532|0.56231183219465|1033.8179405526|7579.9112583377|1567.9643392321|0.526|0.368|0.26624|38|14|0.0036250568900126|0.090938451327434|390.67001342773|2007-11-11|-0.27463|1999-04-11|0.29359|2023-09-03
2025-03-16 18:02:21|WEEKLY|04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|-300.01336997604|17|19.540461700171||0|0|0.075|264.41|0.65854|98|0.6585436378333|98|43.44|0.01785|0.11335|0.071702754423737|0.19959626123871|130.8901631696|1049.5487157026|1555.3529627183|0.667|0.444|0.25334|36|17|0.0033776835443038|0.084557246835443|376|2024-10-06|-0.29094|2018-10-07|0.34579|1999-05-16
2025-03-16 18:02:23|WEEKLY|04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|1514.3534807546|219|77.086184322851|2.1507|1|2|2.07848|1632.5|-0.27116|19|-0.27115695073281|19|46.9|1.09029|1.28788|-0.075047770466037|-0.063198205189518|32.119511283123|58.889378363326|8211.770970402|0.619|0.333|0.23721|21|9|0.004682136325852|0.077578877805486|1779|2024-09-29|-0.21099|2009-10-11|0.21717|2008-11-02
2025-03-16 18:02:24|WEEKLY|04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|-407.79562394041|3|31.256570172894||0|0|-0.06811|323.05|0.13531|60|0.1353114411035|60|49.55|0.09431|0.17277|0.043545120482098|0.13088922909878|110.87549566992|199.65277871013|667.32077837476|0.591|0.364|0.2258|22|8|0.00283836996337|0.076153516483516|487.75|2020-12-27|-0.21363|2008-10-12|0.26296|2008-11-09
2025-03-16 18:02:25|WEEKLY|04218|18052|/equities/bosch|NIFTY200|-31413.490542736|9|1549.0886444536|0.1599|-1|1|0.15992|26378.3496|0.98108|132|0.98108436584867|132|42.43|0.16086|0.25561|0.34443412794414|0.54254555253161|1108.7159859192|2719.3959572487|4154.070804626|0.541|0.378|0.18025|37|12|0.0031775285171103|0.062843694550063|39088.80078125|2024-10-13|-0.1666|2020-03-01|0.2988|1998-03-22
2025-03-16 18:02:26|WEEKLY|04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-5444.9993205404|18|250.40983034182||0|0|0.03811|4728.25|-0.07074|23|-0.070735434982324|23|39.87|0.16208|0.25345|0.35149165241009|0.60610912439361|3718.7540687934|10857.656380693|20557.608695652|0.641|0.41|0.17642|39|15|0.0041780089058524|0.065009980916031|6469.8999023438|2024-10-06|-0.2139|2000-03-05|0.25992|2013-06-02
2025-03-16 18:02:27|WEEKLY|04220|18055|/equities/cadila-healthcare|NIFTY200|-1062.5858582555|22|57.474687466289||0|0|0.13629|883.1|0.55033|43|0.55032650967577|43|45.61|0.18844|0.24552|0.26830023917068|0.54722009818952|642.50644455689|2726.5754968233|11681.216696693|0.714|0.429|0.23901|28|16|0.0046518181818182|0.077118012326656|1324.3000488281|2024-08-11|-0.14703|2016-01-03|0.30477|2003-07-06
2025-03-16 18:02:29|WEEKLY|04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|-104.94270301052|28|7.1759006983319|0.1981|-1|1|0.1981|82.9|-0.23901|15|0.70612649145808|74|40.43|0.12782|0.20868|0.036703362903738|0.15604290249597|59.574846122728|238.32282160621|846.7824499377|0.643|0.357|0.26527|28|13|0.0037086885245902|0.09410977566868|164.2200012207|2010-11-14|-0.24793|2004-05-16|0.33559|2017-10-29
2025-03-16 18:02:30|WEEKLY|04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|172.61969004726|2|21.028434718134|0.0444|1|2|-0.03985|231.08|0.487|71|0.48699725985282|71|36.7|-0.06784|0.03633|0.083685977747006|0.14852230592953|215.2921202693|283.2597052418|679.64706420899|0.568|0.351|0.21256|37|15|0.0029420161883738|0.069337542310522|284.39999389648|2024-09-01|-0.49599|1999-05-16|1.00909|1999-05-23
2025-03-16 18:02:31|WEEKLY|04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|-1464.0030463162|20|101.20823929079||0|0|-0.12586|1444.7|-0.02023|26|-0.020233642046248|26|46.21|0.28097|0.38761|0.3656889597541|0.61282492955345|2780.005892194|8692.5495935557|15551.129785836|0.636|0.394|0.27961|33|14|0.0051766386010363|0.095108199481865|1652|2024-09-29|-0.26308|2020-04-05|0.47241|1999-12-19
2025-03-16 18:02:32|WEEKLY|04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1639.7462937184|8|72.364855109015||0|0|-0.03578|1461.9|0.40291|84|0.40291242139005|84|41.42|0.05051|0.14753|0.19290999865965|0.31544860594405|688.50469814885|2167.1308870862|7072.5690325018|0.605|0.447|0.21353|38|20|0.0038087602783049|0.07090752055661|1702.0500488281|2024-10-13|-0.21117|2000-03-05|0.32255|1999-09-26
2025-03-16 18:02:34|WEEKLY|04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|-181.06045022898|4|11.473919141781||0|0|0.01258|149.08|-0.03999|46|-0.039988819011484|46|45.93|0.00861|0.15246|0.16582039287853|0.33801609336943|429.35068791285|2134.1710694602|8328.4918998951|0.633|0.433|0.23228|30|9|0.0046796307023896|0.0850256480811|248.58999633789|2020-01-19|-0.25993|2008-10-26|0.63272|2009-05-24
2025-03-16 18:02:35|WEEKLY|04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|-436.94505678169|19|25.438574518166||0|0|0.10789|378.3|0.73414|61|0.73413622354967|61|40.61|-0.00234|0.05618|0.034275048408871|0.11863304812278|101.91287989453|180.60645995203|108.13205121998|0.556|0.389|0.17911|18|7|0.00096428571428572|0.062164245660881|543.54998779297|2024-09-01|-0.13822|2020-03-22|0.1908|2023-09-10
2025-03-16 18:02:36|WEEKLY|04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-9350.0792917761|7|655.78886727564|0.1176|-1|1|0.11757|7292.25|0.20782|72|0.20782298580383|72|48.36|0.1589|0.27864|0.47406923575145|0.63324624345316|2402.473384953|4190.2860197072|6171.1391600867|0.5|0.409|0.27288|22|7|0.0055909158878505|0.09327908411215|10026.799804688|2025-01-05|-0.22894|2020-03-15|0.35524|2007-09-09
2025-03-16 18:02:38|WEEKLY|04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2938.8596879123|21|167.09539416665||0|0|0.21754|2411.7|0.93067|131|0.93066945403537|131|48.78|0.07968|0.12726|0.18994967619716|0.36053220215264|358.85282760652|648.54668211768|1148.4285481771|0.563|0.344|0.19699|32|17|0.002217128399747|0.062580518659077|3890|2024-10-06|-0.14112|1999-01-31|0.23967|1999-07-11
2025-03-16 18:02:39|WEEKLY|04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|-811.66970862468|21|55.188409535646||0|0|0.19496|640.25|-0.07608|24|-0.10192918192082|26|45.93|0.08905|0.16554|0.081560522204197|0.23022369068454|159.75584909226|570.30993370078|1143.3035714286|0.667|0.4|0.21575|30|14|0.0029938340486409|0.079901351931331|1180|2024-06-09|-0.41478|1998-11-29|0.23722|1999-05-09
2025-03-16 18:02:40|WEEKLY|04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|1643.1735801136|44|125.79017594603||0|0|0.42652|1797.7|-0.1707|15|0.081375973429238|26|31.17|0.00474|0.08985|0.12515968275402|0.26613678798111|353.51222733057|1930.6935015094|41709.976218991|0.667|0.417|0.27943|48|18|0.005576718648473|0.089608505523067|1977.9000244141|2025-01-12|-0.24965|2006-06-11|0.34699|2007-09-30
2025-03-16 18:02:42|WEEKLY|04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|-400.52865108145|21|25.212735029053|0.1217|-1|1|0.1217|344.25|0.24908|25|0.24907941505349|25|36.75|-0.07345|-0.01585|0.040811939473437|0.15728182556594|104.66255579095|160.42866406891|254.15282964646|0.5|0.333|0.1993|12|5|0.0029287852494577|0.074052147505423|512.79998779297|2021-09-19|-0.13491|2023-04-30|0.18794|2024-05-19
2025-03-16 18:02:42|WEEKLY|04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|-3496.3397038797|11|242.61971077018|0.1186|-1|1|0.11864|2835.25|5.81908|227|5.8190776944224|227|52.3|0.31337|0.39916|0.44646819904333|0.69540872582895|567.84219135249|706.45888224188|6106.5043751119|0.467|0.3|0.23815|30|12|0.0038148511716276|0.07836889170361|4171.8999023438|2024-06-30|-0.18905|1998-10-18|0.23738|1999-11-07
2025-03-16 18:02:43|WEEKLY|04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|-559.65573233441|24|22.4767200055|0.1249|-1|1|0.1249|500.95|0.02184|17|0.021843871703844|17|40.97|0.05633|0.10961|-0.0099947024756486|0.077312556677194|20.061902821098|105.81129713591|7976.9107559046|0.632|0.368|0.21638|38|20|0.0037896139240506|0.071500525316456|672|2024-09-22|-0.21923|2000-03-12|0.33606|2000-01-09
2025-03-16 18:02:44|WEEKLY|04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1969.9992979012|54|105.45809930039|0.1806|-1|1|0.18055|1607.1|0.18127|78|0.18126785193307|78|29.57|-0.16146|0.20231|-0.0010324183612514|0.43251768433239|-2288.8118983702|1690.0778730585|2253.9970642348|0.681|0.404|0.30114|47|24|0.008399604989605|0.096314414414414|2548.3999023438|2021-09-19|-0.26486|2008-10-12|7.85694|2004-09-19
2025-03-16 18:02:45|WEEKLY|04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2420.0720367702|11|169.99043625608||0|0|0.20553|1948.6|0.16692|81|0.16692363827158|81|41.28|0.20282|0.28232|0.38211465425562|0.64937801727237|495.00529758458|1179.7258659836|10947.191343294|0.556|0.389|0.25885|18|7|0.007654807436919|0.084954581673307|3169|2024-08-04|-0.19373|2020-03-22|0.39119|2014-05-25
2025-03-16 18:02:47|WEEKLY|04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|-94.759440697007|5|11.706479800003||0|0|0.09502|56|0.51111|97|0.511111109041|97|40|0.80151|1.13003|2.2542718411163|2.2542718411163|3200.6670803935|3200.6670803935|62.674875160988|0.409|0.409|0.44071|22|4|0.0039945475113122|0.12822834841629|819.79998779297|2018-09-02|-0.45098|2008-10-12|0.73242|2009-05-24
2025-03-16 18:02:48|WEEKLY|04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|5222.9685875935|47|367.91065711656||0|0|0.39939|5620.4502|-0.17045|5|0.042740336774286|46|43.96|0.27764|0.35163|0.35819871363727|0.82373303440999|1293.9675273609|6290.9484836741|62449.446614584|0.8|0.4|0.23798|25|16|0.0069916331877729|0.077072139737991|6285.4501953125|2024-12-08|-0.25191|2016-12-25|0.27527|2003-09-07
2025-03-16 18:02:50|WEEKLY|04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|-17534.273729998|5|1371.7496092182||0|0|0.04901|13324.0498|3.03813|90|3.0381279310619|90|32.17|0.45309|0.56162|0.7619906570387|1.0744008712714|1075.4950394477|1670.211701449|2504.8502600245|0.667|0.5|0.28155|12|6|0.010005435897436|0.087139564102564|19148.900390625|2024-12-22|-0.22588|2023-01-29|0.26343|2017-12-24
2025-03-16 18:02:50|WEEKLY|04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|-834.07167499165|21|59.721505549253|0.153|-1|1|0.15302|658.1|0.96709|112|0.96708860759494|112|41.05|0.02933|0.11534|0.15683977150301|0.12710829866672|345.00345269152|211.22915583694|114.73152085017|0.545|0.455|0.28547|22|11|0.0025182665222102|0.10008705308776|1225|2008-01-20|-0.29907|2008-10-26|0.36225|2008-12-14
2025-03-16 18:02:51|WEEKLY|04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-3012.6565039509|18|193.3344633923|0.1459|-1|1|0.1459|2525.05|-0.01614|36|-0.016139684687292|36|38.67|-0.01169|0.06064|0.068261202696232|0.18916593548525|112.89774607659|176.65925047738|281.79790003095|0.5|0.333|0.222|12|4|0.0032544698544699|0.073557588357588|4245.5|2021-09-19|-0.1715|2022-01-23|0.25982|2016-09-04
2025-03-16 18:02:53|WEEKLY|04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|-1304.7398376589|4|63.313283288657||0|0|0.03807|1107.95|-0.17104|8|-0.17103883601084|8|37.64|0.03555|0.10532|0.054821358782927|0.19276303127242|90.148886393624|492.54619087515|5678.882307401|0.619|0.357|0.22168|42|21|0.0040073863636364|0.07213375|1421.4899902344|2024-08-25|-0.47059|2001-10-21|1.06369|2001-10-14
2025-03-16 18:02:54|WEEKLY|04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|4471.2970623152|70|327.11441015468|0.3206|1|2|0.29751|5015.25|-0.21367|19|-0.060999292330262|8|40.57|0.54472|0.66525|0.90600314584589|1.7303837389675|2525.0788886544|20002.48530433|79607.140447007|0.622|0.351|0.28217|37|16|0.0062808152866242|0.097446707006369|5575.5|2025-02-09|-0.2506|2008-10-12|0.4292|2000-01-09
2025-03-16 18:02:55|WEEKLY|04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|-691.11696059459|21|50.700084516267|0.1291|-1|1|0.12912|562.15|0.2347|24|0.23469781000764|24|43.23|0.02674|0.13835|0.13408916111449|0.30312566863303|103.37198070716|430.54887852353|1500.6674803873|0.636|0.409|0.24631|22|11|0.004027693099897|0.088887497425335|860|2024-09-08|-0.17777|2010-12-12|0.30243|2009-05-31
2025-03-16 18:02:56|WEEKLY|04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2231.8868903347|10|153.39096368625|0.0914|-1|1|0.09144|1905.15|0.44851|84|0.44850954195857|84|42.9|0.09222|0.1614|0.25746567922396|0.2872336644629|282.297789612|254.63661421033|304.21557276073|0.6|0.5|0.24105|10|5|0.0035482420091324|0.076213424657534|3061.3000488281|2024-06-16|-0.21088|2020-03-15|0.15812|2020-05-03
2025-03-16 18:02:56|WEEKLY|04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|-3727.0641216015|21|262.02137386717|0.1691|-1|1|0.16909|2908.5|0.08212|26|0.082117074033782|26|26.9|1.0E-5|0.09071|0.039280268929337|0.18705602248339|35.291781477774|985.13369225975|2237.3076923077|0.672|0.379|0.30989|58|28|0.0043132151898734|0.10195436075949|4420|2024-09-29|-0.26457|2008-01-27|0.4157|2000-01-16
2025-03-16 18:02:58|WEEKLY|04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|-433.71069195068|21|29.461898334145||0|0|0.25984|333|1.82601|115|1.8260050409596|115|44.29|0.13996|0.24595|0.20790081563298|0.51102288103914|504.77487537004|2729.7092164907|8062.9537717356|0.514|0.286|0.24875|35|12|0.0041877643312102|0.083968719745223|620.34997558594|2024-06-30|-0.25702|2000-03-12|0.3135|1999-01-10
2025-03-16 18:02:59|WEEKLY|04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|-210.49616325647|4|10.723722102742|0.0181|-1|1|0.01807|176.6|-0.27099|7|0.26042406091447|55|46.38|0.17393|0.24396|0.12868107657555|0.25197670951807|192.48838470879|473.03504301268|2671.7095693858|0.471|0.324|0.27578|34|16|0.0038581772151899|0.089908778481012|217|2024-12-08|-0.29787|2000-03-12|0.36538|2000-01-30
2025-03-16 18:03:00|WEEKLY|04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|568.51408126861|225|51.46822354676||0|0|3.01226|605.45|-0.17022|35|-0.076950610127664|25|47.07|-0.06856|0.00211|-0.054654817002389|0.052028484452389|31.71050611901|114.6978615082|602.43782309157|0.733|0.4|0.25869|15|9|0.0031728494623656|0.080521279569893|744.5|2025-01-05|-0.22328|2008-10-12|0.25955|2008-03-30
2025-03-16 18:03:01|WEEKLY|04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|-195.47987548641|18|12.718292846057|0.1637|-1|1|0.16375|157.96|0.82591|90|0.82590628286005|90|48.03|0.04033|0.10118|0.15104518238474|0.20863515165154|524.05035938239|449.48922525308|1113.1783748058|0.667|0.433|0.24221|30|17|0.0029865500685871|0.081870768175583|246.30000305176|2024-08-04|-0.27484|2004-05-16|0.30942|2000-06-04
2025-03-16 18:03:02|WEEKLY|04250|1167243|/equities/gland-pharma|NIFTY200|-1855.6455465481|22|136.82707072123||0|0|0.05772|1554.85|0.23561|63|0.23561349052277|63|51|0.02351|0.07753|0.29767740087063|0.15404523124719|210.03102052672|132.51670128|85.452443398704|0.75|0.5|0.2513|4|2|0.00056208888888889|0.080823777777778|4350|2021-08-15|-0.21558|2023-05-21|0.23404|2023-08-13
2025-03-16 18:03:04|WEEKLY|04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|-1664.9785165306|9|112.83994836462|0.0429|-1|1|0.04288|1405.15|2.32174|94|2.3217375337819|94|64.9|0.63642|0.76257|1.3141229809105|1.7391733716686|56718.656163457|38803.406032883|5631.8636530916|0.55|0.4|0.29087|20|7|0.0048549387442573|0.090362503828484|1830.9499511719|2024-10-20|-0.32588|2009-02-01|0.41643|2003-12-07
2025-03-16 18:03:06|WEEKLY|04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|-84.447334225499|18|5.1614307230624|0.0323|-1|1|0.03229|74.33|2.69642|221|2.6964156497569|221|52.67|0.22126|0.30822|0.38770156487162|0.61892677778826|979.52011407983|863.20991653421|336.63950220965|0.778|0.444|0.34038|18|12|0.003377274611399|0.10306467357513|132.35000610352|2007-12-09|-0.28473|2008-10-12|0.48715|2009-05-24
2025-03-16 18:03:07|WEEKLY|04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1252.0372200403|18|74.961159908566||0|0|0.12705|1025.8|0.16296|26|0.16296146090726|26|87.21|0.89561|1.11796|0.40479089327627|0.74585150104525|304.26521103498|371.86059009713|16625.608365378|0.5|0.286|0.22749|14|4|0.0052263974151858|0.078695250403877|1541.8499755859|2024-09-15|-0.33916|2013-07-07|0.21322|2021-05-16
2025-03-16 18:03:08|WEEKLY|04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|782.11631302848|4|116.74455418582|0.0155|1|1|0.01551|1149.05|-0.13827|15|0.46365486379749|91|33.62|0.11694|0.31327|0.2905779009846|0.60355397773072|176.73450432916|3769.1177635387|9854.6317655669|0.711|0.422|0.2948|45|21|0.0061749472295515|0.10254364116095|1314|2024-09-08|-0.65024|2001-05-13|0.60222|2005-05-22
2025-03-16 18:03:10|WEEKLY|04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|-2654.1192938082|18|215.46477274076||0|0|0.24128|1969.1|1.02268|83|1.0226795247525|83|42.94|0.12193|0.19989|0.22626780610412|0.35173456528137|781.00286854135|899.82348344086|813.84583609115|0.778|0.5|0.24574|18|9|0.0038222151898734|0.079156151898734|3402.6999511719|2024-07-21|-0.14926|2020-03-22|0.34482|2021-09-26
2025-03-16 18:03:13|WEEKLY|04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|-2739.7292639726|10|120.11803781931|-0.0026|-1|1|-0.00258|2370.2|0.46277|126|0.46277477762724|126|34.24|0.04063|0.10651|-0.031256251877868|0.0061134488252793|25.522531014169|76.028162834234|2170.1152945259|0.478|0.304|0.23262|46|19|0.0032828535353535|0.073752171717172|2877.75|2024-07-28|-0.22698|2000-05-07|0.44863|1999-07-11
2025-03-16 18:03:15|WEEKLY|04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|-490.78887896701|21|35.924165215982||0|0|0.26363|387.55|0.13419|42|0.13418947426797|42|45.21|0.09745|0.21322|0.1348883214031|0.288500741354|202.78689805781|514.71414190947|2768.2141985212|0.735|0.412|0.2636|34|20|0.004055549132948|0.084149511881824|786|2021-08-08|-0.80961|2013-11-10|0.31304|1997-07-06
2025-03-16 18:03:16|WEEKLY|04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|-357.02763332063|17|27.021459562245||0|0|0.17946|272.5|-0.06926|12|-0.069256464669468|12|69.93|0.2022|0.32123|0.013783569591086|0.081879569166753|104.15326957252|124.07743152332|707.79220779221|0.429|0.214|0.25631|14|5|0.0032461407035176|0.086567969849246|469.70001220703|2024-09-08|-0.22402|2024-04-28|0.30715|2024-09-01
2025-03-16 18:03:17|WEEKLY|04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|-1753.6586472388|21|102.17258806812||0|0|0.13941|1458.65|0.28917|73|0.28917156206917|73|45.27|0.31527|0.45469|0.33666984514205|0.59169969442913|846.65100247733|4037.4350647907|94106.456083066|0.538|0.385|0.24618|26|8|0.0071780618212197|0.084460100250627|2106|2024-09-29|-0.26177|2008-10-12|0.47434|2009-05-10
2025-03-16 18:03:17|WEEKLY|04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|-1814.2858760404|3|91.253637553827||0|0|0.02559|1534.75|0.01291|33|0.012909586577176|33|50.42|0.16362|0.2178|0.24530530075725|0.43434852817727|1277.939302338|2574.2191401017|1263.6887925605|0.731|0.462|0.21457|26|14|0.0037902361005331|0.087969695354151|2005.4631347656|2025-01-19|-0.40624|2001-04-15|0.62543|2001-04-22
2025-03-16 18:03:19|WEEKLY|04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|-4557.0882612547|10|271.9440734587|0.0311|-1|1|0.03113|3725.1001|0.90705|81|0.90704830880756|81|33.5|0.13727|0.18388|0.17663275223375|0.46404911694603|217.97762455948|194.71934025|212.99674341901|0.6|0.2|0.16512|10|6|0.0031838953488372|0.066389970930233|4864|2024-10-20|-0.15418|2018-09-23|0.19137|2019-07-21
2025-03-16 18:03:20|WEEKLY|04262|18177|/equities/hdfc-bank-ltd|NIFTY200|-1848.0595717102|9|68.090418019411||0|0|-0.04268|1706.6|0.02265|30|0.02265360916498|30|48.25|0.22649|0.29287|0.32642702978189|0.54510332238042|2044.4684601432|4841.7905429601|37840.35230546|0.656|0.438|0.1652|32|14|0.0047957731958763|0.066201771907216|1880|2024-12-15|-0.19135|2000-04-09|0.44782|1999-12-05
2025-03-16 18:03:21|WEEKLY|04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|-707.40066734602|15|33.872571428879|0.0222|-1|1|0.02215|622.4|0.00149|21|0.0014947875466575|21|46|-0.03831|0.01326|0.07119374547157|0.07119374547157|130.0230247957|130.0230247957|180.6152099217|0.5|0.5|0.16817|8|3|0.0022514136125654|0.059489764397906|775.65002441406|2021-09-05|-0.17559|2020-03-22|0.12027|2018-01-14
2025-03-16 18:03:22|WEEKLY|04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|-4344.2480959856|21|249.1160238572||0|0|0.29038|3529.1499|0.89701|75|0.89700812748785|75|38.78|0.0745|0.14668|0.24344901195056|0.30204773647104|2646.1751763638|3365.6592424525|13287.462248895|0.6|0.5|0.22234|40|16|0.0042556842775302|0.075435340547422|6246.25|2024-09-29|-0.15916|1998-06-07|0.27595|2001-03-04
2025-03-16 18:03:23|WEEKLY|04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|-696.32670193038|18|43.477490545045|-0.0797|-1|1|-0.0797|677.35|0.31755|62|0.31754695710933|62|35.55|0.07907|0.15824|0.12593453557367|0.25436528116741|288.22546523598|1003.8959566316|1058.6901851082|0.659|0.409|0.2519|44|22|0.0031651992409867|0.086560442757748|772.65002441406|2024-10-06|-0.32132|2008-10-26|0.39723|2008-11-02
2025-03-16 18:03:25|WEEKLY|04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|-4274.6858592184|21|341.89391611983|0.1847|-1|1|0.18472|3396.1499|7.61462|197|7.6146214513808|197|42.88|0.93397|0.98618|1.493819676667|1.875291504365|706.15743791238|729.55424246834|599.58158342066|0.625|0.5|0.26005|8|6|0.0064370523415978|0.077777575757576|5674.75|2024-07-14|-0.16583|2020-08-30|0.36247|2020-08-16
2025-03-16 18:03:25|WEEKLY|04267|39868|/equities/hindustan-copper-ltd|NIFTY200|-285.74486508907|21|24.590461871169||0|0|0.20589|215.8|1.2627|67|1.2626977806212|67|55.14|0.30121|0.40906|0.19414424274376|0.21147070309402|329.65709428339|207.50129615868|58.801090749798|0.714|0.429|0.3146|14|7|0.0019245707070707|0.098803118686869|658|2010-01-24|-0.27894|2012-12-02|0.74346|2021-02-28
2025-03-16 18:03:26|WEEKLY|04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|-400.01297435163|6|31.866751976308|0.0549|-1|1|0.05489|323.7|0.71507|65|0.71507263512262|65|34.28|0.00474|0.08673|-0.016569493267631|0.039677721315553|24.514941510379|89.502259471502|743.1129522542|0.565|0.37|0.256|46|21|0.0030967319848293|0.087472895069532|457.14999389648|2024-09-08|-0.34338|2018-10-07|0.32279|2018-10-14
2025-03-16 18:03:27|WEEKLY|04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2532.0886772062|21|115.02659095481||0|0|0.13631|2174.8|0.0384|20|0.038396828953917|20|43.42|0.01569|0.06814|0.031767933022863|0.14466007711399|105.51537340899|426.28581378576|3286.1892396486|0.722|0.389|0.18523|36|19|0.002967094125079|0.059590473783955|3022.962890625|2024-09-29|-0.17434|2000-03-05|0.24997|2000-02-27
2025-03-16 18:03:28|WEEKLY|04270|18186|/equities/hindustan-zinc|NIFTY200|-516.10809124336|30|36.23793524606|0.1631|-1|1|0.1631|430|0.55492|20|0.55491687514486|20|51.44|0.09922|0.16995|0.33770208244213|0.41404332407138|473.13574848115|537.86818448377|592.28651382586|0.389|0.333|0.23823|18|6|0.0031918429319372|0.079660408376963|807.70001220703|2024-05-26|-0.24616|2008-10-12|0.33175|2008-11-02
2025-03-16 18:03:30|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
2025-03-16 18:03:31|WEEKLY|04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|1179.4813105345|96|45.000306729472||0|0|0.30991|1250.05|0.02144|27|0.021436191082726|27|43.16|0.1218|0.24565|0.33556282507971|0.54603218277689|2864.4104594468|6021.2170023752|16005.762586257|0.581|0.387|0.26497|31|12|0.0053834961618981|0.084284794138172|1362.3499755859|2024-09-22|-0.27895|2008-10-12|0.45954|1999-12-19
2025-03-16 18:03:32|WEEKLY|04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|-2005.3670490705|18|108.30512204538||0|0|0.09909|1678.75|0.5114|76|0.51139588572857|76|46.5|0.00056|0.05177|0.047086826888813|0.25522259100982|103.67555656927|184.64852191784|246.8024066264|0.75|0.375|0.1868|8|5|0.002915501285347|0.063846143958869|2301.8999023438|2024-09-29|-0.10974|2020-03-15|0.13559|2020-05-03
2025-03-16 18:03:33|WEEKLY|04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|-654.1097593504|13|36.528255151306||0|0|0.17939|536.6|0.12046|41|0.12045930734926|41|30.64|-0.0429|0.00605|-0.0013745572038964|0.036867802092053|93.107260972058|115.35609335766|174.22077129414|0.571|0.357|0.18943|14|7|0.0022122675736961|0.067667120181406|796.79998779297|2024-10-06|-0.20554|2020-03-22|0.22404|2020-05-03
2025-03-16 18:03:34|WEEKLY|04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|760.61200686612|95|36.777705050499|0.6787|1|1|0.6787|836.75|-0.21137|18|-0.21137274492587|18|29.78|-0.06621|0.06041|0.030140162903543|0.01748163485247|107.65761960474|99.611961476301|189.61024771035|0.556|0.444|0.24816|9|4|0.0031971546961326|0.077974613259668|922.45001220703|2024-09-22|-0.25013|2020-03-22|0.20955|2019-12-29
2025-03-16 18:03:36|WEEKLY|04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-67.160966467012|72|3.9136554635726|0.3541|-1|1|0.35411|53.48|1.11188|65|1.1118843778493|65|29.79|0.04758|0.13737|0.13586147593852|0.13947235492505|167.72691381599|132.1540733303|75.96590679416|0.5|0.357|0.22517|14|6|0.00086625|0.076480758196721|100.69999694824|2023-09-10|-0.30756|2020-03-22|0.1977|2021-02-21
2025-03-16 18:03:36|WEEKLY|04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2425.188696927|21|150.90457378037|0.198|-1|1|0.19797|1955.95|0.01798|29|0.017976097179815|29|34.63|0.04985|0.15912|-0.040365982498504|0.13172714196743|52.037058869716|126.78737304|295.11521694727|0.5|0.25|0.26525|8|3|0.0053638383838384|0.086417205387205|4975|2021-02-07|-0.21154|2022-01-30|0.25355|2021-02-07
2025-03-16 18:03:37|WEEKLY|04278|18209|/equities/indian-bank|NIFTY200|479.05795768106|238|44.960144821404||0|0|6.12791|490.4|-0.15937|18|-0.15937035605739|18|46.93|0.18374|0.27547|0.2763629027304|0.45022017118201|390.64367046344|533.65451236934|500.66361324709|0.6|0.4|0.3207|15|6|0.0038749946865037|0.10169981934113|632.70001220703|2024-06-09|-0.26739|2013-08-04|0.44432|2021-02-07
2025-03-16 18:03:39|WEEKLY|04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|-913.62519948829|5|59.627856084937||0|0|-0.05667|750.45|4.62312|195|4.6231195173922|195|41.53|0.15649|0.22364|0.2614373297001|0.5306932646101|558.65888353433|3324.4772327846|1531.5306371572|0.658|0.395|0.25414|38|18|0.002982585335019|0.081815512010114|894.90002441406|2025-01-05|-0.24674|2006-05-21|0.26237|1999-08-29
2025-03-16 18:03:40|WEEKLY|04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|-143.25354478346|21|9.2578079826477|0.1411|-1|1|0.14107|125.67|0.21895|53|0.21894515449341|53|33.75|0.01998|0.10424|0.1093495776786|0.22828520663211|119.20224832621|345.99928542085|665.27264282397|0.477|0.295|0.21944|44|13|0.0025790830564784|0.077579475083056|196.80000305176|2024-02-11|-0.28581|2004-05-16|0.26003|2002-02-10
2025-03-16 18:03:43|WEEKLY|04281|1169003|/equities/indian-railway-finance|NIFTY200|-160.88236935811|24|14.19521083795||0|0|0.22608|117.69|-0.25135|19|0.21894515449341|53|32|0.50725|0.60218|-0.16205821827969|0|69.41707395|100|474.55647605639|0.333|0|0.18807|6|2|0.0093612093023256|0.077112744186047|229|2024-07-21|-0.1324|2022-12-25|0.41314|2024-01-21
2025-03-16 18:03:43|WEEKLY|04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|-844.69968675498|26|51.597406026495|0.2295|-1|1|0.22947|689.05|0.34474|66|0.34473684210526|66|32.13|0.08157|0.17469|0.061725550239602|0.061725550239602|112.67996131838|112.67996131838|442.18056837348|0.375|0.375|0.24461|8|4|0.0069753191489362|0.076067943262411|1279.2600097656|2021-10-24|-0.22541|2020-03-22|0.28547|2021-10-10
2025-03-16 18:03:44|WEEKLY|04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|-223.76370922247|22|17.940710896847|0.1814|-1|1|0.1814|184.88|-0.03276|19|-0.03276228649458|19|60.33|0.2558|0.35259|0.48880804033721|0.70214513503778|941.60486581917|1283.5181968128|1548.4088055293|0.611|0.444|0.21219|18|11|0.0036359259259259|0.077387000903342|301.01998901367|2021-09-19|-0.39646|2012-04-15|0.24037|2004-01-04
2025-03-16 18:03:46|WEEKLY|04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|-411.07164031302|21|28.473218622595||0|0|0.02301|327|0.92356|65|0.92356328854616|65|44.07|0.00876|0.09163|0.20597341130091|0.39219805639976|191.70386660561|276.82467078364|170.62353791497|0.429|0.286|0.25739|14|6|0.0021454474097331|0.082567346938775|499.64999389648|2015-08-09|-0.34808|2020-03-22|0.21223|2020-11-22
2025-03-16 18:03:47|WEEKLY|04285|18215|/equities/indusind-bank|NIFTY200|-1045.6303695615|47|95.318460589504|0.5352|-1|1|0.53516|672.35|-0.24258|10|0.034924413430314|33|45.63|0.21094|0.31257|0.45085633808845|0.62532950140884|3187.0332342092|3770.4854955183|1622.0747001459|0.6|0.433|0.29609|30|14|0.0042256890459364|0.097029901060071|2038|2018-08-05|-0.45213|2020-03-22|0.47215|1999-08-22
2025-03-16 18:03:49|WEEKLY|04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|-8382.2421354656|3|584.40574437395||0|0|0.08725|6382.5498|0.86812|74|0.86811992446076|74|59.44|0.1656|0.29851|0.44575162721174|0.45225120927511|862.12301455785|612.84735351544|4373.7066573202|0.438|0.375|0.26254|16|4|0.0053776915005247|0.088801122770199|9128.900390625|2025-01-12|-0.20522|2008-10-12|0.38486|2007-09-16
2025-03-16 18:03:50|WEEKLY|04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|-1944.1520314797|3|100.91733568856|0.0639|-1|1|0.0639|1579.85|0.05109|34|0.051091018330423|34|40.56|0.57226|0.75693|1.0708129602656|1.751901280247|87801.555145805|126007.90052541|181591.95022149|0.667|0.41|0.20414|39|18|0.0061977525252525|0.070573295454546|2006.4499511719|2024-12-15|-0.38234|2003-04-13|0.33454|2001-04-22
2025-03-16 18:03:51|WEEKLY|04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|-4819.5693176083|20|283.19064658478|-0.1551|-1|1|-0.15513|4700.8501|0.95567|117|0.95566833572558|117|58.5|0.22129|0.26855|0.33815208701963|0.45768310002955|506.53412666478|419.37796271549|468.16554247132|0.75|0.5|0.26893|8|6|0.0046273305954825|0.079363901437372|5035|2024-09-15|-0.17679|2016-01-24|0.23247|2020-06-07
2025-03-16 18:03:52|WEEKLY|04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|-1630.1478344181|3|104.14095294405||0|0|0.04135|1299.3|-0.20173|7|0.42472536873656|47|56.5|0.49024|0.59451|0.86569921983604|1.320801097673|10692.409801756|14876.011120662|6929.6002604166|0.536|0.357|0.25514|28|10|0.0042949305555556|0.088880391414141|1755.9000244141|2025-01-12|-0.19796|2008-11-23|0.39456|2003-08-31
2025-03-16 18:03:53|WEEKLY|04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|-457.71396499755|18|19.030267802756|0.0652|-1|1|0.06521|412.05|0.01503|18|0.01503226163261|18|48.97|0.08005|0.14761|0.24064597378002|0.44385689663006|1468.9782395026|3507.7749159281|4603.9105762484|0.656|0.406|0.21038|32|15|0.0033331439393939|0.064743838383838|499.96798706055|2024-09-29|-0.16648|2000-03-05|0.38256|2000-02-13
2025-03-16 18:03:55|WEEKLY|04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|-1016.9160152795|7|69.623153439581||0|0|-0.124|889.7|0.74389|118|0.74388631512846|118|41.19|0.27896|0.39884|0.35982235639375|0.68703878424778|912.92223090795|3804.1431003152|32352.727716619|0.563|0.344|0.32478|32|14|0.007250913897281|0.10779127643505|1097|2024-06-23|-0.28925|2020-04-05|0.51253|2007-11-04
2025-03-16 18:03:56|WEEKLY|04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|-642.35876334889|10|60.310811822113||0|0|0.04726|514.1|-0.21062|28|-0.18091865320507|19|48.94|0.26903|0.35145|0.62139742336606|1.0891851649447|265.93721814411|578.59682566553|454.55347703083|0.375|0.25|0.28784|16|5|0.0036000252525253|0.094490820707071|804.90002441406|2024-09-29|-0.17986|2022-05-15|0.24066|2021-07-25
2025-03-16 18:03:57|WEEKLY|04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|890.15621934909|123|51.21736787541||0|0|0.39249|1001.2|-0.19744|26|1.5870005548955|81|36.8|0.17387|0.27025|0.25627356859241|0.44269704298695|700.4781010347|1163.4127705243|2711.8094849993|0.6|0.36|0.27844|25|8|0.0050170537428023|0.088740287907869|1063|2024-10-06|-0.28422|2008-10-05|0.50049|2008-11-02
2025-03-16 18:03:58|WEEKLY|04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|-768.94741510177|2|54.890807068429||0|0|0.0107|596.35|-0.13204|13|-0.13203745458176|13|43.67|0.19923|0.26389|0.32679938383125|0.53913913158937|1185.5454848898|1680.7963383534|2582.7196693158|0.778|0.5|0.23571|18|11|0.0054231385006353|0.081985705209657|918|2021-10-24|-0.17743|2016-02-14|0.22454|2015-05-17
2025-03-16 18:03:59|WEEKLY|04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|1734.4486967646|26|77.249456188163|0.0709|1|2|0.04232|1985.1|-0.08779|57|-0.095974920937131|14|44.54|0.36342|0.59658|0.66452708897598|1.1088268097866|3352.1515673735|29566.646690295|13833.448939481|0.6|0.4|0.28213|35|14|0.0056736868686869|0.091655410353535|2253|2021-10-31|-0.50442|1994-12-18|0.92291|1994-12-04
2025-03-16 18:04:01|WEEKLY|04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-168.63791195977|21|10.932124181358||0|0|0.01169|138.64|0.68606|135|0.68605773948001|135|38.28|0.00787|0.08456|0.068891535067904|0.22023022487207|137.75546796338|308.65156103377|277.00300000602|0.667|0.389|0.24405|18|8|0.0028937658674189|0.078143991537377|198.90487670898|2017-10-29|-0.2864|2020-03-22|0.30265|2012-11-18
2025-03-16 18:04:02|WEEKLY|04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|-5692.5886408969|12|420.6225896682||0|0|0.06694|4378.2002|-0.12999|18|-0.12998574914059|18|35.92|0.13337|0.17724|0.029423163576898|0.161495171619|93.692429749985|147.9457322136|503.8205057897|0.667|0.333|0.20228|12|6|0.0048528054298643|0.072453122171946|6000|2024-09-01|-0.14495|2020-03-15|0.34445|2018-01-28
2025-03-16 18:04:03|WEEKLY|04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|-3722.5564522052|5|174.29380112568||0|0|0.01555|3187.3|-0.14662|21|-0.14661694148978|21|39.4|0.25498|0.30683|0.31777860995379|0.59513836748592|2073.3861340539|4848.8733190337|6989.6933234263|0.75|0.425|0.22176|40|21|0.0039464240506329|0.074546284810127|3963.5|2024-12-15|-0.2318|2008-10-12|0.3152|2009-05-24
2025-03-16 18:04:04|WEEKLY|04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|-5805.1948998154|5|398.82326738638|0.1895|-1|1|0.18952|4467.0498|0.0235|33|0.023500301308001|33|44.7|0.28502|0.31883|0.51225507029874|0.7876562401841|556.25787444418|617.13309224398|638.14997209821|0.6|0.4|0.18645|10|6|0.0051115742793792|0.068042949002217|7588.7998046875|2022-01-09|-0.15648|2022-04-24|0.21039|2018-12-16
2025-03-16 18:04:04|WEEKLY|04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|498.28999033287|92|51.274783283524||0|0|0.56013|574.05|-0.23587|10|-0.23586531149536|10|37.56|0.3759|0.48883|0.81451706786717|0.96352737694321|351.29639364446|288.30706588903|603.43740604107|0.556|0.444|0.26334|9|5|0.0054988344988345|0.077070722610723|723.75|2021-08-15|-0.17588|2021-10-24|0.27974|2020-08-02
2025-03-16 18:04:06|WEEKLY|04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|-641.54835657136|32|42.324507581758|0.192|-1|1|0.19204|515.6|0.63775|59|0.63775191687439|59|40.47|0.07898|0.19318|0.21105807789092|0.37224506338665|1095.157300971|1900.0300550127|3573.1113283553|0.553|0.342|0.25054|38|18|0.0039760038240918|0.087534270235819|826.75|2024-07-21|-0.29478|1998-06-14|0.29626|2007-11-04
2025-03-16 18:04:08|WEEKLY|04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|-2338.1819443913|4|145.94862571808||0|0|-0.03312|1968.45|1.52843|93|1.5284301088293|93|52.3|0.12779|0.64859|0.95955554027715|1.8278905228105|6272.224666678|64362.523637059|30098.623282165|0.567|0.333|0.29466|30|11|0.010010184478372|0.088244020356234|2402.8999023438|2025-01-05|-0.26606|1996-08-18|9.6|2001-09-16
2025-03-16 18:04:10|WEEKLY|04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|-122148.15967941|45|5368.136185072|0.1768|-1|1|0.17676|105041.6016|0.11413|56|0.1141316125698|56|36.02|0.1576|0.23713|0.21591470170525|0.3622451199854|1194.3276363074|4108.3485318142|4668.515625|0.619|0.429|0.20681|42|16|0.0038538150289017|0.072014444444444|151445|2024-02-25|-0.20156|2000-04-30|0.40153|2007-11-04
2025-03-16 18:04:11|WEEKLY|04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|-1581.723437445|21|113.99770174468||0|0|0.14113|1285.95|-0.0624|17|-0.062402168508092|17|31|-0.00261|0.0367|0.01375937380261|0.11472046817223|80.38045854124|167.59721261294|247.15548363295|0.786|0.5|0.20771|14|9|0.0028999779735683|0.066561233480176|1988|2024-09-29|-0.15573|2020-03-22|0.1422|2020-11-29
2025-03-16 18:04:11|WEEKLY|04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|2581.8139745814|94|224.72961884085|0.9942|1|2|0.9707|2643.5|0.27247|47|0.27247050337677|47|40.3|0.12877|0.23203|0.3210524200925|0.40698149442978|4298.9017940446|3936.6207999106|9404.1264411304|0.622|0.459|0.23504|37|17|0.0045752777777778|0.082542758838384|3270.9499511719|2025-02-16|-0.38796|1996-01-07|0.68158|1995-12-24
2025-03-16 18:04:13|WEEKLY|04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|-317.97679525378|21|19.508731635323|-0.0116|-1|1|-0.01156|271.35|-0.13051|8|-0.13051417551724|8|40.46|-0.03011|0.05186|-0.024312160373149|0.064856532323582|42.741344347928|127.28110065094|583.42295397995|0.583|0.375|0.27148|24|12|0.0034681634712412|0.090813501513623|356.5|2013-12-29|-0.40396|2015-05-24|0.24105|2017-06-04
2025-03-16 18:04:16|WEEKLY|04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|150.84622639665|6|18.503007729234||0|0|-0.0024|208.14|0.36567|99|0.36567268601939|99|36.24|0.09801|0.18609|0.13181962875919|0.28238391924439|205.16371621139|327.10255057063|578.56847315609|0.714|0.381|0.30054|21|13|0.0048297389033943|0.099838759791123|230.39999389648|2024-07-21|-0.3114|2013-03-24|0.40787|2011-02-20
2025-03-16 18:04:19|WEEKLY|04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|-698.60502480579|18|35.941794767487|-0.0237|-1|1|-0.02372|606.3|0.06421|27|0.064205825793773|27|56.65|0.38676|0.48736|0.43440554506626|0.6749140564531|471.61388002078|1383.7734669113|22208.790606483|0.577|0.423|0.18513|26|8|0.0044687718120805|0.070644389261745|736.90002441406|2025-02-09|-0.15556|1999-10-03|0.23419|2003-08-31
2025-03-16 18:04:20|WEEKLY|04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|10942.521879822|6|593.0779476955|-0.0831|1|2|-0.11768|11513.7998|0.25662|117|0.25661672109748|117|32.17|0.00547|0.06044|0.069586537645993|0.17092773110835|201.90273626442|540.8609311065|6641.9379286391|0.543|0.371|0.19916|35|16|0.0047570910698497|0.068216277630416|13680|2024-08-04|-0.18815|2004-05-16|0.32784|2020-04-12
2025-03-16 18:04:20|WEEKLY|04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|-1224.4703308358|8|71.761091316168||0|0|-0.01178|1052.55|0.36662|82|0.3666171874263|82|43.53|0.12269|0.26425|0.18655588929267|0.31690366245999|649.59093857314|1610.508940762|2339.000108507|0.667|0.444|0.3103|36|17|0.0044403621346887|0.10167234434562|1306.4499511719|2024-10-27|-0.47807|1998-06-21|0.92851|2002-03-17
2025-03-16 18:04:22|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
2025-03-16 18:04:23|WEEKLY|04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|-2854.6437406968|5|203.58958023227|0.1367|-1|1|0.13667|2205.1499|-0.07399|30|-0.073993059485565|30|52.86|0.45927|0.6057|0.70895387424359|1.0487654502196|8526.3568265524|21216.854735557|32051.596884646|0.607|0.429|0.32972|28|12|0.0064653032345013|0.10462499326146|3659.75|2021-10-24|-0.31842|2011-02-27|0.53416|2001-12-09
2025-03-16 18:04:24|WEEKLY|04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|1835.4269088379|68|124.54056474126|0.5721|1|2|0.51394|2196.3501|-0.20584|8|0.11163559239423|19|43.73|0.02003|0.1106|0.082483314505086|0.19202194323615|156.73857425174|268.02416110241|1248.6356872467|0.6|0.4|0.25462|15|8|0.0048647441217151|0.083010138312586|2334.8000488281|2025-02-16|-0.22387|2020-03-22|0.2721|2014-01-12
2025-03-16 18:04:25|WEEKLY|04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1164.4341546182|10|119.51971820605||0|0|0.36801|780.85|0.35882|47|0.35881550466023|47|42.06|0.291|0.4448|0.51901499165398|0.83447196066724|1240.3492031954|7792.9759958875|4386.7978036772|0.694|0.472|0.33309|36|18|0.0050943401181878|0.10951678923178|1639|2024-09-15|-0.3306|2025-02-16|0.47269|1999-03-21
2025-03-16 18:04:26|WEEKLY|04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|-243.92534910131|5|19.307351051826||0|0|-0.03436|187.87|1.08918|83|1.0891754052332|83|39.33|0.0519|0.1787|0.21196786639996|0.27741588440309|1087.9260489803|1637.1010115254|1058.4225077025|0.525|0.425|0.27077|40|12|0.0038921940393151|0.099824540266329|283.23001098633|2008-06-01|-0.53449|2011-03-20|0.67333|1999-05-02
2025-03-16 18:04:28|WEEKLY|04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|3242.7452451167|40|337.243885015|0.1641|1|1|0.16406|4126.8999|-0.22517|15|4.1505294125313|173|46.79|0.42455|0.56663|0.86819822613408|1.3674469565235|2330.3576408306|4885.1536665856|6331.5432387564|0.632|0.421|0.26469|19|8|0.0060887931034483|0.089763609913793|4945.8720703125|2023-05-21|-0.2335|2012-06-10|0.3992|2009-05-24
2025-03-16 18:04:29|WEEKLY|04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2444.0336254634|22|109.93566747869||0|0|0.06735|2191.95|-0.14403|3|-0.14402518782254|3|42.83|-0.0141|0.03857|0.055771316966584|0.14270494593498|125.64021130784|198.92697782387|892.23347071647|0.444|0.333|0.15253|18|6|0.0032074368686869|0.049321452020202|2778|2024-09-29|-0.1096|2015-06-07|0.11487|2020-04-12
2025-03-16 18:04:30|WEEKLY|04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|-702.29768383558|7|59.599227945192|0.1016|-1|1|0.10158|524.5|1.41479|87|1.4147886951324|87|62.83|0.42431|0.47648|0.44685495505039|0.77147769573667|329.76540443001|272.42936343|183.90602298406|0.667|0.333|0.25595|6|4|0.0030979634464752|0.082568302872063|816.25|2024-12-15|-0.26544|2020-04-26|0.32947|2019-02-24
2025-03-16 18:04:31|WEEKLY|04319|18309|/equities/nmdc|NIFTY200|-80.906536897137|28|6.0073298380624|0.0928|-1|1|0.0928|63.8|1.21751|100|1.2175102359764|100|39.14|0.06676|0.13205|0.078859180848844|0.11228154601307|135.23255562777|136.33080281411|82.921753590595|0.636|0.364|0.25612|22|13|0.0017495382882883|0.083908445945946|134.33999633789|2010-01-24|-0.22327|2008-09-21|0.5065|2009-05-31
2025-03-16 18:04:32|WEEKLY|04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|-376.35235989727|17|23.249494456091|0.0918|-1|1|0.0918|331.9|1.53112|137|1.5311186345504|137|43.58|-0.00027|0.05054|0.073840806567835|0.19880108917506|141.83088225211|350.61600405731|573.5268706107|0.667|0.417|0.17843|24|13|0.0023437005649718|0.061488013182674|448.45001220703|2024-10-06|-0.17134|2020-03-22|0.21734|2014-05-25
2025-03-16 18:04:35|WEEKLY|04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|-2002.7090200824|8|154.1251999212||0|0|0.12708|1533.5|-0.1511|18|-0.15109629556619|18|46.5|-0.04096|0.02815|-0.043456812119742|0.062883521537033|47.469480828415|126.17524190884|519.83050847458|0.625|0.375|0.23569|16|7|0.0035625432756325|0.087042969374168|2343.6499023438|2024-12-29|-0.18581|2020-04-26|0.25776|2021-09-26
2025-03-16 18:04:36|WEEKLY|04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|-280.0909984425|21|17.724799380161||0|0|0.14626|225.43|0.68614|88|0.68614289592318|88|50.77|0.17208|0.26963|0.3194751154509|0.44639436956106|2059.9795807585|1823.7908502913|422.70764098213|0.633|0.433|0.23215|30|11|0.0023947634478289|0.078356753078419|345|2024-08-18|-0.30737|1995-09-24|0.42037|1999-07-18
2025-03-16 18:04:38|WEEKLY|04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|-493.20922738861|22|45.090269132109|0.296|-1|1|0.29603|375.5|-0.24709|18|-0.24708768573669|18|49.06|0.16921|0.23497|0.04411456968883|0.10285572623084|103.63321927791|131.55209653022|241.46358000385|0.625|0.313|0.21593|16|9|0.0021516873449132|0.07018223325062|767.90002441406|2024-09-01|-0.20393|2020-03-15|0.25526|2024-07-14
2025-03-16 18:04:38|WEEKLY|04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-47174.246640252|5|2518.307473834||0|0|0.0236|40099.25|-0.1485|14|-0.1719312728451|27|58.44|1.38931|1.51522|2.3638863880053|4.0305198041384|2626.4689554153|5818.8105037204|14753.219941475|0.625|0.375|0.27525|16|9|0.0064181576144835|0.078797401490948|54349.1015625|2022-10-23|-0.1556|2018-11-18|0.37607|2007-05-13
2025-03-16 18:04:39|WEEKLY|04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|-347.43381010027|5|21.819606418513||0|0|0.01971|281|0.24474|56|0.24473917012525|56|54.5|0.0931|0.18351|0.41760389520998|0.55022170682163|2022.4717268851|1743.7848512879|3833.5607493148|0.55|0.4|0.21667|20|6|0.0044625137111517|0.078215667276051|384.20001220703|2024-08-25|-0.26174|2008-10-12|0.34794|2005-01-09
2025-03-16 18:04:41|WEEKLY|04326|18335|/equities/pfizer-ltd|NIFTY200|-5092.0659527826|20|342.15228095196||0|0|0.21205|4065.3501|0.30796|73|0.30796161966171|73|45.88|0.0748|0.12446|0.046447366943916|0.14370340219805|117.81998870481|348.78188072241|2640.1806796058|0.706|0.412|0.2283|34|20|0.0030431918936035|0.071036833438885|6451.1499023438|2024-09-08|-0.23276|2000-03-12|0.37502|1999-03-07
2025-03-16 18:04:42|WEEKLY|04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|-3726.3282779625|14|238.35587748153||0|0|0.17506|3297.3|0.03347|37|0.033470788881219|37|43.88|0.23431|0.30605|0.57541753963834|0.81412489521323|491.21136662079|671.52643525282|4480.0273331358|0.5|0.375|0.21799|16|7|0.0064561678321678|0.078311160839161|4804.0498046875|2024-09-22|-0.16094|2011-12-18|0.19435|2020-04-12
2025-03-16 18:04:43|WEEKLY|04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|-3131.770945625|9|140.26877148046||0|0|0.02966|2729.8999|-0.11708|8|-0.087740730391032|20|41.21|0.07287|0.18123|0.1394455344988|0.23747855374562|291.50765402134|529.35904362964|56754.676399564|0.447|0.316|0.20614|38|10|0.0050604320203304|0.07123956797967|3415|2024-10-06|-0.26269|2001-03-25|0.41253|1998-09-27
2025-03-16 18:04:44|WEEKLY|04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|-1164.5733487692|10|86.104505851451|0.1032|-1|1|0.10315|885.95|-0.00428|24|-0.0042838424600201|24|48.88|0.14823|0.27721|0.2543241017581|0.34818613933582|1224.5265191934|1321.8099802075|929.93601702988|0.656|0.469|0.24161|32|15|0.0030310743801653|0.086505683407501|2997.6899414062|2017-06-18|-0.47747|2017-10-01|0.28791|1996-12-22
2025-03-16 18:04:45|WEEKLY|04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-6667.1548203881|8|570.13897541331|0.1543|-1|1|0.15428|5003.1001|0.0815|39|0.081501605173359|39|50.17|0.4602|0.74006|1.6869041531433|1.6869041531433|464.2133265|464.2133265|777.422141645|0.333|0.333|0.20287|6|2|0.007994512987013|0.075185811688312|7605|2024-10-20|-0.26297|2024-01-14|0.20585|2021-01-10
2025-03-16 18:04:48|WEEKLY|04331|18341|/equities/power-finance-corporation|NIFTY200|-500.34135829249|10|40.385414419637||0|0|0.03921|388.35|3.25635|113|3.2563518498389|113|42.41|0.16451|0.24987|0.35617410205645|0.48462228191776|465.70872040007|828.01202837977|869.57010172498|0.5|0.409|0.2527|22|5|0.0038874203821656|0.089462335456476|580|2024-07-14|-0.19201|2013-08-04|0.27979|2014-05-18
2025-03-16 18:04:49|WEEKLY|04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|-311.48224185296|8|18.505207207648||0|0|0.09532|267.65|1.78189|218|1.7818889926082|218|75.25|0.14284|0.15868|0.17978975526841|0.35512206421155|258.71612556837|368.82519365587|479.91750349578|0.833|0.5|0.16657|12|9|0.0024074615384615|0.060309901098901|366.25|2024-09-29|-0.20183|2008-10-26|0.17584|2009-05-24
2025-03-16 18:04:50|WEEKLY|04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|-1533.239142366|8|134.72137671966||0|0|0.10039|1129.6|1.55335|85|1.5533463266638|85|53.07|0.11459|0.24488|0.23645602835006|0.54872268407886|304.43360018987|706.08043537788|566.641555556|0.643|0.357|0.29851|14|5|0.0042717066666667|0.10248281333333|2074.8000488281|2024-06-30|-0.37663|2020-03-22|0.32413|2014-03-09
2025-03-16 18:04:51|WEEKLY|04334|18346|/equities/procter-gamble-hygiene|NIFTY200|-15220.797977914|54|608.61592753383|0.1459|-1|1|0.14587|13394.25|0.04318|34|0.043180235860448|34|48.77|0.10153|0.2013|0.28132955594113|0.40830737501074|1630.386986268|2269.4696579414|4464.75|0.6|0.433|0.20098|30|15|0.0033155606860158|0.063680534300792|19180.353515625|2023-11-26|-0.17919|1998-06-21|0.6253|2004-07-11
2025-03-16 18:04:52|WEEKLY|04335|18350|/equities/punjab-national-bank|NIFTY200|-109.06861946818|28|6.8245406873917||0|0|0.20727|87.2|0.91598|61|0.91598137676309|61|38.9|0.13089|0.25893|0.29720625583385|0.43208047232464|839.47246380804|1342.3611870823|1165.775357298|0.633|0.467|0.26767|30|13|0.0038943132328308|0.089187897822446|279.98001098633|2010-11-14|-0.28253|2004-05-16|0.51795|2017-10-29
2025-03-16 18:04:54|WEEKLY|04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-203.27251986288|32|15.430392688172||0|0|0.27913|156.32|0.19181|58|0.1918109906053|58|29.57|-0.06997|0.03195|0.033499725601298|0.065179694101842|110.30121712669|126.04412881579|51.890458862811|0.429|0.357|0.24056|14|3|0.00082341573033708|0.091817078651685|716.40002441406|2019-06-02|-0.30764|2020-04-05|0.33545|2020-06-14
2025-03-16 18:04:54|WEEKLY|04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|-520.45510293501|10|46.562376541233|0.1147|-1|1|0.11473|406.65|3.21229|111|3.2122878794006|111|43.9|0.30115|0.37805|0.48865207506791|0.84537651598804|1218.7172681427|1598.7253656453|964.31114904802|0.6|0.35|0.24264|20|9|0.0041023675310034|0.085951589627959|654|2024-07-14|-0.22201|2008-10-12|0.22057|2024-05-05
2025-03-16 18:04:55|WEEKLY|04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|-1374.500905055|24|57.212994608991|0.1|-1|1|0.09998|1247.9|0.11017|41|0.11017137117873|41|35.48|0.02469|0.12241|-0.0033957231703222|0.092627742890081|30.447535332632|202.52848233958|7401.5419883668|0.568|0.386|0.22148|44|19|0.0042126704545455|0.069826224747475|1608.8000488281|2024-07-14|-0.50745|1997-11-09|0.83145|1997-11-02
2025-03-16 18:04:56|WEEKLY|04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-6168.0283073781|10|375.16464738663||0|0|0.05005|5587.1499|0.03646|31|0.03646298834654|31|57.81|0.28911|0.37303|0.65964795299604|0.77813462110001|2555.8379259229|2480.2725702082|1259.5586075734|0.444|0.37|0.19808|27|6|0.0026645987261147|0.06939129299363|7600|2024-09-08|-0.4077|2019-05-05|0.36129|1999-12-19
2025-03-16 18:04:57|WEEKLY|04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|-822.48708266128|10|39.806766835148|0.0207|-1|1|0.02072|727.85|-0.13918|25|0.021955213697567|26|32.81|0.02968|0.10254|0.034437161164457|0.092076334373154|87.531458764605|246.46566481651|4109.8250322558|0.604|0.396|0.22634|48|20|0.0037575126262626|0.076101818181818|912|2024-06-09|-0.19888|2004-05-16|0.39348|2021-02-07
2025-03-16 18:04:59|WEEKLY|04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|706.19571747348|7|44.884762876679|0.0664|1|1|0.06637|829.85|-0.12546|14|-0.1145134515376|7|28.22|-0.06214|-0.01989|-0.049494312347562|-0.019570012950605|67.12335524593|89.28733101549|114.54105943215|0.778|0.444|0.18035|9|4|0.0013716538461538|0.060512|1165|2021-09-05|-0.10948|2022-06-19|0.16173|2020-06-07
2025-03-16 18:05:00|WEEKLY|04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|-1643.2159394597|21|81.001864232958|0.143|-1|1|0.143|1385.55|-0.12592|19|-0.091428224956267|27|36.8|-0.05414|0.00755|-0.08390661014916|0.025527018270082|61.890306310212|103.80230536|198.85899516729|0.5|0.2|0.17943|10|4|0.0023957216494845|0.058660231958763|1936|2024-09-08|-0.16858|2020-03-22|0.13735|2020-04-12
2025-03-16 18:05:00|WEEKLY|04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|24085.380255255|7|1425.7833352777|-0.0108|1|1|-0.01082|27495.1504|0.09463|81|0.094634805812106|81|40.21|0.35592|0.58953|1.1008790684479|1.6619007837974|25776.722798994|22697.306886665|42654.593206856|0.513|0.333|0.28361|39|16|0.0058938627700127|0.098531543837357|32048|2021-04-11|-0.22394|1999-09-05|0.42237|1998-09-27
2025-03-16 18:05:01|WEEKLY|04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|-655.56568614242|18|47.540878127715||0|0|-0.09748|619.55|-0.17461|31|0.4539124235591|57|52.14|0.22601|0.35757|0.23696023347484|0.59395564188446|-92.690876476651|1244.5987328682|23557.032731334|0.607|0.321|0.32817|28|13|0.0068892890995261|0.10945630331754|730.45001220703|2024-09-29|-0.52439|1999-02-14|1|1999-02-21
2025-03-16 18:05:04|WEEKLY|04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|-6308.5936774881|10|515.3617797382||0|0|0.19278|4927.8999|-0.0196|40|0.31542306261758|58|41.37|0.17572|0.26446|0.09584345689188|0.3350864954303|24.914261912266|752.20676675219|8656.0686385518|0.684|0.395|0.25324|38|19|0.0042471853257432|0.080925148640101|8129.8999023438|2024-10-20|-0.25151|2008-10-12|0.32387|1999-03-14
2025-03-16 18:05:06|WEEKLY|04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|2418.7129176944|10|165.87067782581|0.1348|1|1|0.13483|2951.8|-0.09897|23|-0.098971132665275|23|44.89|0.31726|0.44165|0.51306624715996|1.1155717672662|1707.7978451018|9858.3380843769|11807.200195313|0.571|0.286|0.2775|35|17|0.0050573860759494|0.098785810126582|2983.8999023438|2025-02-09|-0.28894|2008-01-27|0.43902|1999-03-21
2025-03-16 18:05:07|WEEKLY|04347|18399|/equities/steel-authority-of-india|NIFTY200|-131.61224890585|32|10.104294063249|0.1814|-1|1|0.18137|105.89|0.30759|34|0.30758701282189|34|35.3|0.09559|0.1853|0.09820095103732|0.20288979931404|116.61951824596|283.0771976765|190.79279169306|0.477|0.295|0.31311|44|15|0.0028711237373737|0.10399090909091|293|2007-12-09|-0.26175|2008-10-26|0.63448|1999-10-10
2025-03-16 18:05:08|WEEKLY|04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1827.836062321|5|79.520813813484||0|0|0.01003|1683.45|0.76439|122|0.76438645436677|122|65.25|0.48615|0.66937|0.54584101774589|1.1075137708183|452.28002137794|8225.7073275233|103916.66334671|0.583|0.333|0.2448|24|11|0.0056752420382166|0.075381433121019|1960.3499755859|2024-10-06|-0.25225|2000-04-30|0.40909|1999-03-28
2025-03-16 18:05:09|WEEKLY|04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|-687.70641489632|21|41.08442202749||0|0|0.21166|570.4|0.00444|20|0.0044423020968778|20|40.21|-0.00164|0.07427|0.071145063506334|0.1301721376743|138.84644619859|254.3984859577|179.15135468174|0.542|0.458|0.25906|24|9|0.002220883248731|0.089483177664975|1097.8000488281|2018-01-21|-0.26934|2011-06-05|0.30657|2008-12-07
2025-03-16 18:05:10|WEEKLY|04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-832.30592936056|7|53.556781249575||0|0|0.10775|666.2|-0.04637|26|-0.046367473739191|26|49.4|-0.05469|-0.00176|0.027896111486418|0.18387067378177|94.456659502268|173.8632230237|416.2969551264|0.7|0.4|0.19714|10|5|0.00358136|0.06789396|960.59997558594|2024-12-08|-0.14679|2020-03-22|0.1956|2020-09-20
2025-03-16 18:05:11|WEEKLY|04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|-1000.1854382631|5|65.835633309984||0|0|0.05954|796.1|-0.37428|4|-0.13318539176213|6|35.91|0.00939|0.10826|0.00039374545308629|0.090759881693853|35.253071756691|201.69405437436|693.95045947948|0.614|0.341|0.23101|44|21|0.0027519191919192|0.079182411616162|1349|2024-03-10|-0.38185|1995-10-22|0.63712|1995-10-08
2025-03-16 18:05:12|WEEKLY|04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|-1668.0651474762|21|111.86954424285|0.1539|-1|1|0.15394|1503.95|0.51023|112|0.51023161372044|112|36.12|0.03072|0.15743|0.19721506922266|0.31886013949794|1322.4784251791|2742.1815292745|451.18951542208|0.595|0.405|0.26408|42|14|0.0030158945998699|0.090570839297332|2175|2024-10-06|-0.35758|2017-10-08|0.46938|1999-10-17
2025-03-16 18:05:13|WEEKLY|04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|-4099.6920048913|20|182.19730241169|0.1047|-1|1|0.10471|3511.05|-0.07396|15|-0.073958697608006|15|37.61|0.02047|0.07606|0.12775560155213|0.27746792686732|257.07168236576|556.95733103244|3022.3380426692|0.607|0.357|0.16599|28|14|0.0038786007462687|0.059679496268657|4520.1928710938|2024-09-01|-0.20184|2008-10-12|0.13091|2010-01-17
2025-03-16 18:05:16|WEEKLY|04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1059.2086047449|42|49.784384927744|0.0966|-1|1|0.09657|946.1|0.36586|56|0.3658611647564|56|42.81|0.11685|0.17709|0.17617468261525|0.37558191223358|686.99245076374|2145.0155169345|2279.7589773155|0.75|0.417|0.23805|36|23|0.00314899494311|0.078050436156764|1253.4200439453|2024-03-17|-0.1852|2020-03-22|0.28377|1999-08-22
2025-03-16 18:05:17|WEEKLY|04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|-6735.3262454707|18|426.10874849025||0|0|0.17849|5236.75|-0.20325|11|-0.20325100940262|11|40.87|0.3278|0.48809|0.74370014403504|1.0754584594644|15946.868918558|48242.697353539|30357.971014493|0.553|0.395|0.31373|38|15|0.0061568025477707|0.10327253503185|10760|2022-08-21|-0.33565|2001-03-04|0.42646|1999-03-21
2025-03-16 18:05:19|WEEKLY|04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|-783.18080455763|24|48.961742587991|0.2957|-1|1|0.29573|655.5|1.03322|77|1.0332173174837|77|35.48|0.00913|0.21788|0.30802898452612|0.42594515622127|1480.5272608638|2453.1772362602|1013.7642481826|0.523|0.386|0.30825|44|17|0.0055895643939394|0.093197714646465|1179|2024-08-04|-0.66782|2003-05-11|2.13437|2003-05-18
2025-03-16 18:05:20|WEEKLY|04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|-433.24933983519|10|27.97230103503||0|0|0.01571|350.75|0.61099|83|0.61098558327239|83|46.32|0.18438|0.24964|0.16721871083158|0.30840780516822|195.47118212935|477.59741609604|2413.971138651|0.618|0.412|0.24424|34|18|0.0033482196969697|0.081551224747475|494.85000610352|2024-09-29|-0.18514|2008-03-09|0.41877|2001-02-11
2025-03-16 18:05:21|WEEKLY|04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|123.91309851629|2|9.3363412504799|-0.0045|1|1|-0.00449|150.88|-0.01364|29|0.28728870406018|83|33.68|0.08537|0.15198|0.18532162331027|0.26352510099803|1072.078069748|1273.5233308849|901.85301261906|0.511|0.362|0.26836|47|19|0.0031130808080808|0.084718705808081|184.60000610352|2024-06-23|-0.28128|2008-10-26|0.3373|2009-05-24
2025-03-16 18:05:22|WEEKLY|04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|-1739.2874342478|3|94.962469944583||0|0|0.03172|1440.65|0.28109|85|0.28109397938436|85|48.25|0.1626|0.33736|0.25057954316422|0.39495486378612|704.35437471994|851.77498353384|538.15837083336|0.6|0.4|0.22862|20|8|0.0033811375387797|0.076941271975181|1807.6999511719|2024-12-15|-0.51866|2015-03-22|0.46414|2006-12-24
2025-03-16 18:05:22|WEEKLY|04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|-1005.3644956004|9|61.167668878025|0.0932|-1|1|0.09322|801.55|-0.00947|11|-0.0094688614700335|11|38.2|0.07972|0.14391|0.15760281522242|0.32772349441382|326.43574370428|1990.6486470734|1498.2242762485|0.488|0.341|0.23804|41|18|0.0029525921219822|0.080451931385006|1132.6999511719|2021-08-01|-0.19834|2004-05-16|0.27289|2009-05-24
2025-03-16 18:05:24|WEEKLY|04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3541.5807944318|21|167.35192333925|0.0785|-1|1|0.07849|3010.1499|0.22388|53|0.22388313958411|53|32.48|0.05068|0.14847|0.22612868215306|0.4052361722434|666.00869078034|4489.4073383926|31685.788445724|0.604|0.417|0.26759|48|20|0.0054221152628246|0.090421228625713|3886.9499511719|2024-02-04|-0.25234|1996-11-24|0.28745|2005-11-06
2025-03-16 18:05:25|WEEKLY|04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3535.3035531639|3|176.62396374879|-0.0366|-1|1|-0.03662|3056.05|-0.17765|27|0.51781971945045|117|49.34|0.26902|0.37451|0.33382212884012|0.74959966847086|683.75636654741|3505.5065791305|15010.068552131|0.5|0.281|0.24021|32|15|0.0048740227703985|0.087541707779886|3590.6999511719|2024-10-13|-0.25467|2001-03-11|0.44063|1999-08-15
2025-03-16 18:05:26|WEEKLY|04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|-1708.5873263423|17|143.24489486172|0.1491|-1|1|0.14907|1291.2|1.91328|89|1.9132774834803|89|39.08|0.11183|0.19258|0.19643035198302|0.47657539837049|378.38723205722|1470.587707303|1537.1427990141|0.792|0.417|0.26887|24|15|0.0045143605870021|0.089881834381551|2037|2024-10-27|-0.23302|2008-10-12|0.3891|2007-10-07
2025-03-16 18:05:27|WEEKLY|04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|-6471.784220147|19|518.78639043961|0.2027|-1|1|0.20266|5022.3999|3.37102|78|3.3710211746776|78|52.03|0.28808|0.42824|0.46690094583024|0.9145296669466|7132.6976666041|58172.884280438|27340.226852996|0.667|0.4|0.27329|30|14|0.0053500759974668|0.092348385053832|8345|2024-10-20|-0.39167|1998-02-22|0.48015|2002-03-17
2025-03-16 18:05:28|WEEKLY|04365|18442|/equities/tvs-motor-company|NIFTY200|-2707.9265494707|21|171.21345436923|0.0812|-1|1|0.08119|2250.8999|0.01751|20|0.017506758953344|20|41.57|0.3756|0.49815|0.60281554816388|0.96423860366799|2521.20573604|4947.4513163089|25347.971546569|0.5|0.333|0.30022|30|12|0.0060909707971586|0.098023962115233|2958|2024-09-29|-0.26671|2008-01-27|0.28511|2009-05-10
2025-03-16 18:05:30|WEEKLY|04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|-12236.541707467|3|625.98759183953||0|0|-0.03195|10452.0996|0.02044|24|0.60384127433364|70|35.67|0.03184|0.08024|0.080918494623668|0.21554893032394|184.60219014635|509.76102505782|3985.5479921354|0.6|0.367|0.21907|30|16|0.0043326958955224|0.070057126865672|12145.349609375|2024-12-22|-0.16404|2008-10-19|0.20792|2004-10-10
2025-03-16 18:05:32|WEEKLY|04367|18447|/equities/union-bank-of-india|NIFTY200|-135.06843330843|32|9.6751767699187|0.0758|-1|1|0.07576|113.7|0.45853|55|0.45852957701696|55|35.66|0.03308|0.12829|0.11308095535335|0.20583911976064|99.296905043843|347.10322141709|740.71657408882|0.625|0.438|0.29528|32|14|0.0037991126279863|0.10009557167235|426.95001220703|2010-10-31|-0.35556|2004-05-16|0.39531|2017-10-29
2025-03-16 18:05:33|WEEKLY|04368|18449|/equities/united-breweries|NIFTY200|1828.3225808426|86|126.81661395224|0.2173|1|1|0.2173|1911.65|-0.14249|18|-0.14248902123619|18|46|0.05168|0.14983|0.15980768158981|0.33549030037249|172.05081303254|425.68063930095|1245.3746087388|0.706|0.471|0.23379|17|10|0.0042400346020761|0.084358073817762|2299.6999511719|2025-02-09|-0.16363|2018-10-07|0.38552|2010-07-25
2025-03-16 18:05:34|WEEKLY|04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1580.9731367396|5|88.631943463285||0|0|0.00784|1353.7|0.58491|89|0.58491413470438|89|42.19|0.43397|0.56598|0.6908299065409|1.1870411917618|1630.6253862697|4819.9011757043|9953.6758323648|0.541|0.324|0.28717|37|13|0.0055564792332268|0.10139999361022|1700|2025-01-05|-0.41084|2008-10-12|0.47283|1999-03-14
2025-03-16 18:05:35|WEEKLY|04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|513.70520084138|40|40.585594002807|0.1365|1|1|0.1365|601.45|0.36923|82|0.36923488013788|82|43.97|0.02946|0.19675|0.10035877199209|0.22865631361963|90.624175452303|444.39092490766|55.620806704464|0.457|0.314|0.30637|35|14|0.0028248859315589|0.095734309252218|1090.7399902344|1994-11-13|-0.91883|2004-01-25|0.50709|2003-06-29
2025-03-16 18:05:37|WEEKLY|04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-610.48481825411|5|49.038663527398||0|0|0.00082|488.15|5.76672|220|5.7667176230499|220|107.75|1.50533|1.83777|3.4459887737714|3.4459887737714|1438.10393472|1438.10393472|1869.5901282475|0.5|0.5|0.25493|4|1|0.0079281379310345|0.079484298850575|681.11999511719|2024-08-04|-0.22261|2020-03-22|0.1974|2019-11-10
2025-03-16 18:05:38|WEEKLY|04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|-524.38543210403|3|38.725454114834||0|0|-0.1221|442.95|0.51973|62|0.51973051010587|62|35.63|0.20742|0.33993|0.45386824546473|0.69169731101099|7072.3078685103|12503.638206632|3792.380142411|0.465|0.302|0.30069|43|13|0.0049561147327249|0.1021028422425|526.95001220703|2024-12-22|-0.32808|1998-06-28|0.58222|1998-03-15
2025-03-16 18:05:39|WEEKLY|04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|-10.1584019947|26|0.9678007062258||0|0|0.3362|6.95|0.17327|70|0.1122937758985|46|38.13|-0.10383|0.03834|-0.064854902364424|-0.10673077853956|26.843803115376|43.117252964044|8.1096850137142|0.5|0.292|0.30228|24|8|0.00077636170212766|0.11137235106383|188.39999389648|2013-10-20|-0.43424|2014-01-19|0.79452|2019-11-24
2025-03-16 18:05:40|WEEKLY|04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|-1701.1600911196|9|137.64153239108|0.1217|-1|1|0.12173|1402.55|0.7839|99|0.78390295955732|99|52.4|0.39076|0.48022|0.5796838704575|0.99258325126175|10151.171368091|31539.509664582|9686.1194279535|0.6|0.367|0.32584|30|14|0.0048601265822785|0.097899620253165|1944.9000244141|2024-09-22|-0.28264|2008-10-12|0.43914|2009-05-24
2025-03-16 18:05:41|WEEKLY|04375|18466|/equities/whirlpool-of-india|NIFTY200|-1408.3368494871|18|148.12061446118||0|0|0.47761|941.85|0.26767|31|0.26767442515161|31|35.23|0.06099|0.10781|0.094592383554668|0.28948943375075|154.31064764434|504.96659065762|667.50526920245|0.773|0.409|0.22507|22|14|0.0035177146464646|0.078256654040404|2787|2021-01-24|-0.29685|2025-02-02|0.29691|2010-05-23
2025-03-16 18:05:42|WEEKLY|04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|-329.34687943409|1|18.473958794111||1|0|0|264|0.01686|36|0.016856782141242|36|34.02|0.80178|1.11676|1.5059258666524|2.4668923583513|12076.542447854|61725.720481561|65999.999016524|0.587|0.37|0.21332|46|18|0.006464268370607|0.079652051118211|369.92498779297|2021-10-17|-0.47561|1995-04-16|1.10256|1995-04-09
2025-03-16 18:05:43|WEEKLY|04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|-20.386568483507|21|1.288856008581||0|0|0.1646|16.19|0.03087|49|0.030874228781018|49|38.69|0.11318|0.20803|0.19738376881946|0.36044830164687|308.53512231067|768.23319943474|130.88116963492|0.731|0.462|0.27737|26|13|0.0034817348927875|0.10307520467836|404|2018-08-26|-0.53324|2020-03-08|0.79452|2020-03-22
2025-03-16 18:05:44|WEEKLY|04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|-128.89767684027|60|11.019873357224||0|0|0.38627|100.16|-0.26037|27|-0.26036709058417|27|47.22|0.60377|0.75132|0.83386543759185|1.4538585418345|2506.6267259463|19108.036742255|1393.0459369263|0.781|0.469|0.31807|32|16|0.0043379554140127|0.10439650955414|619|2018-02-04|-0.37645|2001-04-15|0.3959|2021-09-19
2025-03-16 18:05:45|WEEKLY|04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|-3146.0361809154|2|121.67872697181||0|0|0.01597|2773.5|-0.17963|23|0.0003601008282319|17|35.31|-0.02641|0.01855|-0.091074811082877|-0.041080391428119|11.305090324923|49.583889093106|369.8|0.556|0.333|0.20217|36|18|0.0023522327044025|0.064289056603774|8020|2015-08-09|-0.66011|2019-01-20|0.24311|2008-03-23
2025-03-16 18:05:46|WEEKLY|04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|-415.86364139356|32|17.947782004331||0|0|-0.1394|395.6|0.24053|84|-0.0664598003712|8|30.94|-0.07662|-0.00426|-0.048519076562218|-0.032395416896607|9.5113282016945|31.037520173421|91.616493118845|0.5|0.288|0.2259|52|18|0.0014671524390244|0.075292317073171|1483|1999-09-05|-0.23358|2010-10-17|0.28631|2009-03-22
2025-03-16 18:05:48|WEEKLY|04381|946144|/equities/adeka-corp|TOPIX500|-3076.1946527045|32|106.73339581136|0.0307|-1|1|0.0307|2778.5|0.21645|64|0.21644783872466|64|44.06|-0.01829|0.05472|0.03591610362753|0.046578136430373|161.2913867387|161.47121051017|806.297141842|0.479|0.333|0.17953|48|14|0.0019836812674744|0.061483075489282|3446|2024-05-12|-0.21379|2011-03-20|0.45096|1984-01-15
2025-03-16 18:05:49|WEEKLY|04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|7119.6715370735|37|1040.6771909356|0.2434|1|1|0.2434|8245|0.08444|14|0.084437413486257|14|31.49|0.04967|0.12068|0.15090297955421|0.1867329585034|2777.6403949338|2645.4198678729|2208.6794185947|0.582|0.448|0.25121|67|27|0.0034781081081081|0.083066724137931|10430|2025-01-12|-0.28064|2008-10-12|0.39619|1987-08-16
2025-03-16 18:05:50|WEEKLY|04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3489.3911668593|30|166.44542376911||0|0|0.04452|3895|-0.15413|18|0.16016088370479|49|34.7|0.00984|0.06913|0.066810015366197|0.088366735285284|364.418841727|442.24639451934|1140.8904714805|0.492|0.393|0.18679|61|20|0.0021487604846226|0.058325885368127|4097|2024-09-22|-0.30328|2008-10-12|0.24324|1998-02-01
2025-03-16 18:05:52|WEEKLY|04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|1164.3921410827|1|44.7026196391||-1|0|0|1336|-0.07482|26|-0.066816816816817|52|35|0.02718|0.07464|0.06154170774497|0.12967993948339|177.47914751229|414.36630907715|432.22257315407|0.644|0.422|0.20447|45|23|0.002326273015873|0.069627092063492|4266.7001953125|2006-01-15|-0.23097|2020-07-12|0.45972|1999-10-10
2025-03-16 18:05:53|WEEKLY|04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|2187.3466446864|118|76.971006594083||0|0|0.36812|2386|-0.0506|73|-0.15879120879121|12|36.66|0.01764|0.10019|0.079131893707328|0.14567160409201|78.289629082218|139.60571327518|429.21386853957|0.552|0.414|0.20898|29|11|0.0024651271186441|0.066828983050847|4163.6000976562|2007-05-27|-0.25083|2008-10-12|0.30386|2004-04-18
2025-03-16 18:05:54|WEEKLY|04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4846.599149092|38|204.13770551577|0.1103|-1|1|0.11026|4632|-0.02692|40|-0.026915887850467|40|37.66|0.02161|0.07481|0.038571914703819|0.056993455242634|188.56143546278|189.69023304675|137.00088731145|0.482|0.268|0.16867|56|25|0.0010468732525629|0.057586877912395|12650|1989-04-16|-0.26573|2016-02-14|0.23422|2008-11-02
2025-03-16 18:05:55|WEEKLY|04387|949910|/equities/aica-kogyo|TOPIX500|-3496.2652495409|44|87.727704244939|0.0226|-1|1|0.02257|3291|0.04565|88|0.045652173913044|88|36.26|-0.01035|0.05848|0.04474456755018|0.10767414851278|195.55063045166|550.75186275047|737.56161137733|0.552|0.379|0.16297|58|20|0.0018048835041938|0.053904631873253|4750|2018-09-30|-0.34568|1990-03-25|0.27778|1990-03-04
2025-03-16 18:05:57|WEEKLY|04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|-4982.7013576668|27|245.23976321935|0.0233|-1|1|0.02326|4954|0.04743|27|0.047425859156506|27|30.96|-0.06936|0.03868|-0.015246250105838|0.026501167306759|67.738899760996|103.67134114435|596.86746987952|0.423|0.308|0.18599|26|7|0.0032179663056558|0.063429699157641|9330|2018-09-30|-0.16969|2022-09-11|0.38284|2009-06-07
2025-03-16 18:05:58|WEEKLY|04389|946132|/equities/air-water-inc|TOPIX500|-2057.5827043367|33|67.829923793362||0|0|0.06543|1921|0.01909|25|0.019087754090233|25|39.15|-0.00558|0.04644|0.010160900792718|0.039930272514864|67.057695426124|127.48664851947|506.3257856889|0.593|0.352|0.18512|54|23|0.001686477166822|0.057900908667288|2543|2018-01-14|-0.23453|1997-11-30|0.2684|1998-01-25
2025-03-16 18:05:59|WEEKLY|04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2096.8242469727|34|111.7747489909||0|0|0.64532|1778|-0.14311|18|-0.14311026463639|18|30.19|-0.05019|0.00395|0.016527819722499|0.072119109917951|90.710504986045|366.7069502276|224.43826970497|0.571|0.343|0.17652|70|24|0.0015526607642125|0.061583555452004|6840|2018-02-04|-0.68011|2024-09-08|0.24115|2020-03-29
2025-03-16 18:06:01|WEEKLY|04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5660.7952481123|15|289.69366072729|-0.0424|1|2|-0.05573|6083|-0.2582|17|-0.17645166479009|4|31.82|-0.04579|-0.00408|-0.029308019269195|0.014525757959851|7.4992978915333|43.979199197143|690.38703535938|0.612|0.388|0.15687|67|32|0.0015864352283318|0.052730503261883|6590|2024-12-15|-0.22065|2008-10-12|0.23|1990-07-22
2025-03-16 18:06:02|WEEKLY|04392|946105|/equities/alfresa-holdings-corp|TOPIX500|-2314.4348226834|55|98.982402124525||0|0|0.08202|2042.5|0.23024|46|0.23024123172649|46|35.47|-0.01701|0.03595|0.034055669829971|0.061155806444716|123.22028413279|158.15687957486|230.79096045198|0.6|0.4|0.18558|30|12|0.0015623345259392|0.058212656529517|3350|2019-03-10|-0.16904|2018-02-11|0.33675|2020-03-22
2025-03-16 18:06:03|WEEKLY|04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|1413.3383482173|47|70.942065420397|0.2232|1|2|0.12908|1557|-0.12056|10|-0.045705279747833|32|31.34|0.04507|0.11831|0.025003479007962|0.020127069458045|106.65128851058|122.36844098509|67.428865538586|0.493|0.313|0.22842|67|21|0.0014117707362535|0.075727064305685|4205|2015-11-29|-0.31874|2008-10-12|0.28868|2010-05-16
2025-03-16 18:06:04|WEEKLY|04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|-1659.1554300409|33|72.40196611103||0|0|0.04392|1491|0.16161|35|0.16160819305083|35|32.03|-0.02715|0.03739|-0.0049393831719299|0.060195037074603|30.321292513167|218.9224173202|165.55630029081|0.561|0.379|0.20633|66|23|0.0015032432432432|0.068187082945014|2270|1989-12-31|-0.27638|1987-10-25|0.27016|2000-03-12
2025-03-16 18:06:05|WEEKLY|04395|952375|/equities/amano-corp|TOPIX500|-4375.1574118115|4|180.4187510702|-0.0419|-1|1|-0.04186|3957|0.51375|147|0.51375049820646|147|36.95|0.01086|0.07247|0.097334831985883|0.12798397896464|483.63721736018|549.96466104098|326.45821959423|0.466|0.362|0.18934|58|22|0.0015340260950606|0.059587488350419|4531|2024-10-13|-0.2|1990-08-26|0.21495|1992-08-23
2025-03-16 18:06:08|WEEKLY|04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|-3032.3126049436|9|94.630816590135|-0.0333|-1|1|-0.0333|2839|-0.05381|15|-0.10460506251906|19|35.63|0.01444|0.06538|0.02978950502244|0.038429096680644|95.665008423067|86.511917154349|103.88232651936|0.5|0.3|0.14733|60|22|0.00077480428704567|0.051211612301957|21047.599609375|1989-12-10|-0.26726|2020-04-05|0.2326|2020-03-22
2025-03-16 18:06:09|WEEKLY|04397|946220|/equities/anritsu-corp|TOPIX500|1220.172016219|13|78.111397639519|0.0759|1|2|0.02709|1346|-0.10451|46|0.069867115062802|13|37.44|0.02425|0.1177|0.10807338009187|0.12668617220414|978.12027873114|684.34366628534|86.631913644895|0.579|0.404|0.21693|57|20|0.001519715750233|0.073198508853681|3660|1986-10-26|-0.27119|1990-09-30|0.41842|2000-07-09
2025-03-16 18:06:10|WEEKLY|04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|-2451.8423867041|6|109.03079556803|0.0379|-1|1|0.0379|2158|-0.17095|16|-0.17094806874884|16|59.38|-0.3289|0.79976|0.26234957420503|1.396365556818|-16323.771353444|2636.1204875476|44.958333333333|0.813|0.5|0.24274|16|10|0.0087669633507853|0.058574010471204|4900|2015-05-31|-0.89659|2009-01-18|9.05587|2012-07-22
2025-03-16 18:06:11|WEEKLY|04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|5088.0686339212|15|335.60432195714|0.0976|1|2|0.04836|6070|-0.24516|13|-0.1017666658119|29|30.28|-0.05081|0.02537|-0.027676587102501|-0.024813273756863|36.37144017072|47.390845822869|382.55500011309|0.439|0.351|0.16063|57|14|0.0017389712643678|0.056026586206897|11500|2018-10-07|-0.22854|2018-12-23|0.25006|1992-07-05
2025-03-16 18:06:12|WEEKLY|04400|952550|/equities/as-one-corp|TOPIX500|-2770.8805618074|11|136.43916854223||0|0|0.10751|2366|-0.05866|27|-0.058663871533995|27|31.58|-0.0432|0.04459|-0.0010488265089036|0.028018360682064|47.548712317157|103.86946814242|203.75474504733|0.563|0.375|0.1787|48|18|0.0017192726081258|0.058350609436435|5560|2017-05-21|-0.48632|2019-01-27|0.2702|2004-03-07
2025-03-16 18:06:14|WEEKLY|04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1666.4795811551|3|80.331125653455|0.0578|1|2|0.02415|1908|-0.08585|30|0.13309957294283|76|36.34|0.01493|0.05686|0.062093090384455|0.10918816509475|355.01064848026|597.33221442832|1983.3680462865|0.627|0.407|0.1563|59|26|0.0019900838769804|0.048801640260951|2025.3000488281|2018-01-14|-0.17902|2020-03-15|0.19068|1986-06-01
2025-03-16 18:06:15|WEEKLY|04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|2249.895295418|30|164.29719321341|-0.093|1|1|-0.09301|2374.5|-0.20876|12|-0.20875530872264|12|24.89|-0.00454|0.13129|0.099532870094662|0.26076107196111|77.550929069952|447.25795349555|763.01410888773|0.595|0.378|0.18372|37|12|0.0053864315789474|0.0653446|3880|2020-12-06|-0.51646|2014-09-07|2.056|2008-11-09
2025-03-16 18:06:16|WEEKLY|04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|969.53105467146|20|45.381775669674|-0.0745|1|1|-0.07453|1043|-0.0119|32|-0.011904761904762|32|36.05|0.01121|0.05564|0.025152856170202|0.058513676989571|120.87029069611|243.27190703145|257.97675772726|0.644|0.39|0.16884|59|28|0.0013256383970177|0.058281672879776|1765|2018-10-07|-0.20105|2020-03-15|0.30957|2020-03-29
2025-03-16 18:06:17|WEEKLY|04404|946263|/equities/asics-corp|TOPIX500|-3683.0274475262|39|308.68941721031||0|0|-0.31126|3208|-0.54967|18|-0.54967315330398|18|36.34|0.08482|0.18117|0.15594768700732|0.32172267127637|25.209068908207|128.04079006286|704.43567039863|0.569|0.345|0.22671|58|24|0.0027345340167754|0.073839785647717|9586|2024-06-16|-0.73543|2024-06-23|0.39503|2020-03-29
2025-03-16 18:06:18|WEEKLY|04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1637.9159649171|11|61.388654972373||0|0|0.04334|1468|0.00635|10|0.00634765625|10|34.45|-0.03488|0.01775|-0.024323654890401|0.011712940947028|27.920447237805|91.821753197128|721.09243874467|0.532|0.387|0.15289|62|23|0.0016576561043802|0.052127777260019|2360.5|2023-05-28|-0.26429|1985-04-21|0.33911|1985-02-03
2025-03-16 18:06:20|WEEKLY|04406|953004|/equities/autobacs-seven|TOPIX500|-1535.6699192797|45|30.774305435885|0.0316|-1|1|0.03163|1485|-0.02678|34|-0.026781243543489|34|36.25|0.03332|0.07121|0.059119024392296|0.051551736707038|294.73024332595|196.47807651863|38.892672437027|0.545|0.386|0.13813|44|18|0.00025739475289811|0.04848173276388|4900|1994-07-17|-0.26258|1997-11-16|0.36667|1999-07-04
2025-03-16 18:06:21|WEEKLY|04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|1044.4573199636|23|60.911798271552|-0.0111|1|1|-0.01105|1208|0.06542|42|0.065422448820438|42|33.7|-0.01161|0.05624|0.016321156647159|0.062847572666604|77.50984542216|216.91737827043|1326.0153899379|0.492|0.333|0.19594|63|20|0.0022677948717949|0.061423491841492|1530|2021-01-17|-0.27941|1987-10-25|0.32878|2000-02-06
2025-03-16 18:06:22|WEEKLY|04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|4209.4784418399|36|284.75646744804|0.53|1|1|0.52995|4980|-0.07002|41|-0.02296944439325|20|36.26|-0.04428|0.05587|-0.053905287361823|-0.020367083329518|32.17956983303|60.434903040666|263.49206349206|0.519|0.296|0.17964|27|12|0.0021951282051282|0.058980631163708|5157|2025-03-09|-0.67198|2018-01-21|0.22274|2025-02-09
2025-03-16 18:06:22|WEEKLY|04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|5445.2572976571|36|490.92447666933|0.6736|1|2|0.47467|6375|-0.13717|49|-0.13717391304348|49|37.18|0.28812|0.69769|0.72894671841356|1.0543226771525|84.731522840841|102.10180051247|330.82511676181|0.636|0.455|0.31738|11|5|0.0092039414414414|0.098884391891892|7122|2025-02-23|-0.89656|2017-08-20|0.45455|2020-07-19
2025-03-16 18:06:23|WEEKLY|04410|991446|/equities/benefit-one-inc|TOPIX500|2088.4743306497|27|27.008556450109|0.7291|1|2|0.45601|2168|1.30681|91|1.3068050749712|91|31.83|0.01647|0.16419|0.093457907899081|0.20773684998697|103.16137301809|333.22537335593|548.86075949367|0.621|0.448|0.21257|29|10|0.0037012855637513|0.071471327713382|6000|2021-11-14|-0.53508|2013-12-22|0.37267|2006-04-09
2025-03-16 18:06:25|WEEKLY|04411|946340|/equities/benesse-holdings|TOPIX500|2540.8662657891|28|16.877911403629|0.3585|1|1|0.35849|2592|-0.18505|15|-0.18504594820384|15|42.59|-0.00011|0.0835|-0.0052665837818603|0.011966350988034|40.732404709004|51.963223251331|24.281030444965|0.552|0.414|0.14133|29|11|-5.702852614897E-5|0.053655110935024|11100|2000-03-12|-0.25193|2002-11-03|0.36242|2023-11-19
2025-03-16 18:06:26|WEEKLY|04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|5280.6407441268|4|234.61975195773|0.0035|1|1|0.00353|5971|-0.09708|17|-0.097079868497389|17|35.13|-0.01376|0.03989|0.012224154038641|0.069209078143956|64.359602640461|191.68168015569|1144.966442953|0.492|0.246|0.15741|61|24|0.0019813140726934|0.055703350419385|7058|2024-05-19|-0.25847|1998-10-11|0.22837|1998-10-18
2025-03-16 18:06:27|WEEKLY|04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|-3010.1492578011|10|177.96169958307||0|0|-0.0775|2753|0.15532|77|0.15532444042505|77|34.47|0.00105|0.06934|0.05503512134821|0.098412302285122|251.04077251627|385.27075757662|311.07344632768|0.581|0.339|0.20903|62|25|0.0017820410065238|0.06713707362535|3235|2024-07-28|-0.25|2008-12-28|0.28527|1986-06-29
2025-03-16 18:06:28|WEEKLY|04414|949900|/equities/calbee-inc|TOPIX500|-3175.2145941117|43|108.56437823352||0|0|0.06409|2906|0.03933|37|0.039330543933054|37|34.4|0.06239|0.12122|0.20299038271471|0.22282859149309|290.35329340632|289.02090702493|523.41497408259|0.55|0.5|0.16131|20|7|0.0029444109589041|0.05302298630137|5700|2015-04-12|-0.13462|2017-08-06|0.15391|2020-03-29
2025-03-16 18:06:28|WEEKLY|04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|4572.4631331464|59|234.43761995748|0.2298|1|1|0.2298|4870|-0.14286|14|0.10041799241488|26|33.14|-0.02527|0.02585|0.003697493625265|0.015040600075538|74.163064064931|105.65618632395|592.38537217192|0.524|0.397|0.1715|63|25|0.0016953727865797|0.056178429636533|7450|2007-07-01|-0.21074|2020-08-02|0.25328|2008-11-02
2025-03-16 18:06:30|WEEKLY|04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|4618.2860505078|162|192.28220203197|0.9465|1|1|0.94646|4944|-0.12789|15|-0.0057395143487858|48|38.92|0.04469|0.10659|0.044636501226451|0.10053488706656|102.34190121079|223.35703720132|283.50249044014|0.549|0.373|0.17242|51|18|0.0014008201304753|0.056307921714818|5349|2025-02-02|-0.26114|1985-07-28|0.29627|2008-11-02
2025-03-16 18:06:31|WEEKLY|04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|3269.4509450919|36|255.38492034266|0.1095|1|2|0.06136|3477|-0.08916|14|-0.089161479311607|14|31.72|-0.02706|0.05159|-0.051197325468131|0.015071753405441|17.877155989017|86.436853344159|160.97222222222|0.487|0.359|0.22393|39|12|0.0021473113207547|0.073801768867924|4100|2025-02-23|-0.50156|2016-09-11|0.27119|2020-08-09
2025-03-16 18:06:32|WEEKLY|04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1164.0300855949|15|43.301968611408|0.0248|1|2|-0.00722|1237|-0.12617|6|-0.12617271531687|6|38.76|0.035|0.10227|0.093670337056197|0.22304613633242|221.67423469969|878.25837872797|119.22891566265|0.636|0.345|0.19769|55|25|0.001132688723206|0.063158490214352|2884|2015-12-13|-0.22722|2007-10-07|0.29921|1988-08-21
2025-03-16 18:06:33|WEEKLY|04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|-3135.2036059548|45|108.49445362232||0|0|0.12554|3009|0.01512|23|0.015121814226438|23|33|-0.03297|0.00938|-0.028292850556654|0.029390375918316|36.242895966032|110.23702508961|390.77922077922|0.548|0.31|0.12961|42|17|0.0015573776223776|0.047525874125874|5251|2019-04-07|-0.21328|2008-10-12|0.1637|2020-03-22
2025-03-16 18:06:34|WEEKLY|04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|-1674.7377227278|4|73.782110908135|-0.0911|-1|1|-0.09107|1527.5|-0.1362|24|-0.13619871242588|24|31.03|-0.01858|0.03999|0.0089650219967911|0.081164034943031|71.218911402676|207.17607119493|706.5217491033|0.611|0.389|0.21339|36|18|0.0031409553571429|0.069791410714286|2335|2021-01-31|-0.27954|2008-10-12|0.33186|2008-11-09
2025-03-16 18:06:35|WEEKLY|04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1173.7596838896|4|71.122094833115||0|0|0.02645|1416.5|-0.22789|21|-0.10469798657718|18|35.13|-0.04129|0.02646|0.039568859331104|0.073046263370496|148.44086277849|262.1767600344|622.63736263736|0.459|0.344|0.17686|61|19|0.0018837371854613|0.060210405405405|1560.0999755859|1989-12-03|-0.26055|2008-10-12|0.36762|1986-03-09
2025-03-16 18:06:36|WEEKLY|04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1776.814117557|33|67.937830566346|0.0509|-1|1|0.05089|1678.5|-0.19465|34|0.31413043478261|35|39.15|-0.00955|0.03181|0.026896220896837|0.065629448874468|143.54478776822|263.49694361581|174.64364193503|0.648|0.407|0.15075|54|25|0.00096837371854613|0.048171076421249|5096.1000976562|1989-02-12|-0.23105|2008-10-12|0.28785|1993-04-04
2025-03-16 18:06:37|WEEKLY|04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|6364.2861329272|37|501.70774410965|0.1873|1|2|0.10984|6881|0.33282|47|0.33281552457078|47|33.49|-0.01517|0.0403|0.070299303821652|0.13862284603224|514.57678423584|1343.1337309473|2755.7068818973|0.603|0.381|0.17835|63|24|0.0024654100652377|0.057513019571295|7979|2025-03-02|-0.2981|2008-02-03|0.25626|1990-10-07
2025-03-16 18:06:38|WEEKLY|04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|-992.04877632276|46|47.280172475797|0.0878|-1|1|0.08782|914|0.33458|49|0.33458229434019|49|40.4|-0.01882|0.02806|0.015337830487714|0.04692136088259|101.13622223625|199.88910414517|93.227251860408|0.635|0.385|0.14854|52|23|0.00059859739049394|0.045988042870457|4470.6000976562|1989-01-08|-0.18389|2012-10-28|0.24518|2008-10-19
2025-03-16 18:06:39|WEEKLY|04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|2181.6242952523|36|115.8609260281|0.084|1|1|0.08399|2413.5|-0.21203|7|0.24457994579946|55|30.7|-0.0137|0.0296|0.016622779065041|0.064525249749386|91.506310249053|191.48530430816|130.87685222886|0.574|0.34|0.15693|47|25|0.0010041880920162|0.053968240866035|6290.8999023438|1999-07-04|-0.22194|2020-03-15|0.23542|2023-08-13
2025-03-16 18:06:41|WEEKLY|04426|952591|/equities/colowide-co-ltd|TOPIX500|-1856.0617835733|74|63.572155444974||0|0|0.22988|1737|-0.14916|17|-0.030069766238863|56|24.08|-0.03928|0.00249|-0.025257736678753|0.035497511393677|15.753410327041|111.42653457759|378.76144284392|0.731|0.404|0.15909|52|28|0.0021479924528302|0.051055471698113|3225|2018-05-20|-0.35972|2001-10-21|0.45498|2000-01-30
2025-03-16 18:06:42|WEEKLY|04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|2957.7238864199|17|117.38423603998|-0.033|1|1|-0.03296|3227|0.22417|55|0.22417274998309|55|33.39|-0.0333|0.0201|0.022552562818835|0.075317691586962|96.623041088149|197.32469525115|433.73655913978|0.636|0.424|0.16783|33|14|0.0021625223613596|0.056882513416816|3796|2024-05-05|-0.22196|2008-10-12|0.30556|2008-11-16
2025-03-16 18:06:43|WEEKLY|04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|757.23620709916|4|57.707661519875|0.0372|1|1|0.03719|970.5|0.28582|54|0.28582277605571|54|35.62|-0.06596|-0.00023|-0.07110369731662|0.01826296777189|57.646529683333|102.72686393701|181.40186915888|0.462|0.308|0.1839|13|5|0.0022889055793991|0.061868605150215|990|2024-06-09|-0.19403|2020-03-15|0.17407|2020-03-22
2025-03-16 18:06:43|WEEKLY|04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|-7471.1014046595|18|321.86713488649||0|0|-0.00739|6678|0.11036|44|0.11036327126865|44|39.58|0.14351|0.23886|-0.019956699022497|-0.019956699022497|88.072848203006|88.072848203006|422.39089184061|0.333|0.333|0.21348|12|1|0.0044901829268293|0.074651097560976|8762|2024-10-13|-0.25148|2018-11-25|0.22445|2022-04-10
2025-03-16 18:06:44|WEEKLY|04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|-8173.7270044048|78|407.36692586126|0.5087|-1|1|0.50869|7323|-0.08939|14|0.0050786771430695|14|35.11|0.1114|0.18314|0.05312097970286|0.2239622282687|73.218931705388|296.3619563523|1118.0152671756|0.5|0.286|0.20546|28|9|0.0036217452830189|0.06525529245283|20700|2021-09-26|-0.49395|2024-08-11|0.19472|2008-01-27
2025-03-16 18:06:46|WEEKLY|04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|3147.9224288641|152|208.38184978601|1.5867|1|2|1.33484|3626|-0.1406|6|-0.14060423356317|6|36.27|-0.00765|0.06548|-0.035733182331472|-0.0246044128949|31.967748181071|63.709687377358|825.21621537715|0.364|0.255|0.18817|55|13|0.0023109319664492|0.067576537744641|6730|2006-04-09|-0.31113|2008-10-26|0.35439|2008-12-14
2025-03-16 18:06:47|WEEKLY|04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|999.55581157135|15|64.712594009346|0.0781|1|1|0.07811|1152.5|-0.16882|18|-0.041975805309307|26|39.03|0.45437|0.56177|0.66913658914045|1.2013092514335|1804.4434560647|3807.2471305413|776.6172826152|0.697|0.394|0.29981|33|19|0.0045743394777266|0.10043782642089|2441|2021-06-27|-0.29748|2000-04-09|0.61514|2003-08-17
2025-03-16 18:06:48|WEEKLY|04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2552.8108403928|33|124.35361346427||0|0|0.53882|2192|0.64482|79|0.64482229230991|79|39.15|0.00013|0.04754|-0.01098386142817|0.026545082584118|41.336406078462|122.49218250256|134.25614415108|0.611|0.407|0.15565|54|23|0.00090967381174278|0.051879412861137|5600|1997-08-10|-0.51381|2024-09-08|0.24937|2020-03-29
2025-03-16 18:06:49|WEEKLY|04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|-4560.4416259775|32|246.29262283778|-0.1912|-1|1|-0.19116|4530|0.3103|47|0.31030193740306|47|28.77|-0.01781|0.06253|0.034595309202696|0.083256773627004|122.67700124512|201.5826978016|278.76923076923|0.731|0.462|0.19248|26|14|0.0025825545571245|0.066777625160462|4806|2024-07-14|-0.19222|2020-03-15|0.23826|2016-07-17
2025-03-16 18:06:50|WEEKLY|04435|946137|/equities/daicel-corp|TOPIX500|-1457.1148333868|33|58.72224691646|-0.0202|-1|1|-0.02021|1338|-0.00493|46|-0.0049317147192717|46|35.22|-0.03623|0.02228|0.0049341103318237|0.038337708970513|51.243611537588|154.93217238211|322.48735109257|0.6|0.433|0.19941|60|26|0.0016507226107226|0.065010060606061|1922|2015-11-15|-0.24074|2019-05-12|0.42941|1998-01-25
2025-03-16 18:06:52|WEEKLY|04436|946177|/equities/daido-steel-co-ltd|TOPIX500|-1330.5368832592|41|55.158641855685||0|0|0.17368|1256|0.88189|83|0.88189255830545|83|39|0.07524|0.16547|0.20134776309954|0.24110337360078|979.88021001842|894.02706320911|154.3566401816|0.5|0.407|0.22547|54|21|0.0017476001863933|0.074059240447344|3360|1989-04-02|-0.27073|2008-10-12|0.45729|1993-04-04
2025-03-16 18:06:54|WEEKLY|04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|3332.9436877987|18|222.15020429435||0|0|0.15637|3742|-0.04638|19|-0.046376329787234|19|26.16|-0.02597|0.06763|-0.00084827155159294|0.07295404934709|15.769304218103|249.04058960092|678.02135069169|0.531|0.37|0.20523|81|27|0.0025644709737828|0.070159171348315|7020|2018-01-14|-0.6211|2018-01-21|0.32318|2000-02-06
2025-03-16 18:06:55|WEEKLY|04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4299.393584411|26|268.964528137||0|0|0.29167|3502|0.06598|32|0.065976714100906|32|30.91|0.01667|0.06276|0.082692147582237|0.1096643765186|354.61696979604|337.7584303323|150.62365591398|0.75|0.469|0.17714|32|20|0.0017560749506903|0.057445631163708|6257|2024-09-01|-0.65739|2016-09-04|0.22514|2020-03-29
2025-03-16 18:06:55|WEEKLY|04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|-1817.3182552538|5|69.663428918539||0|0|-0.04433|1684.5|-0.10343|19|-0.10343097664712|19|36.5|0.04623|0.09768|0.079514972060134|0.11517865836165|195.8765243279|202.62045389837|60.160714285714|0.571|0.357|0.2153|42|15|0.0012131359791802|0.069977618737801|6070|2018-01-21|-0.49904|2019-02-10|0.46552|1998-01-11
2025-03-16 18:06:56|WEEKLY|04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-18845.115266469|33|1018.6561219465||0|0|0.1631|16625|-0.13941|12|-0.13941359452549|12|31.09|-0.00121|0.05376|0.066895594853295|0.12451092142155|318.33888630848|967.13101183621|4409.8143236074|0.588|0.426|0.18992|68|30|0.0028371155638397|0.062783653308481|31330|2023-07-09|-0.25734|2008-10-12|0.20033|2008-11-02
2025-03-16 18:06:58|WEEKLY|04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|-12042.685977643|42|1046.2257445297|0.2726|-1|1|0.27258|10915|2.0405|69|2.0404977697976|69|33.52|0.04027|0.21298|0.2548858824663|0.33007213815146|18074.922814863|9740.1824192839|216.97471673507|0.548|0.371|0.23442|62|22|0.0037421897121284|0.079156125530911|20440|2024-03-10|-0.76628|2009-01-11|3.91616|2011-07-24
2025-03-16 18:07:00|WEEKLY|04442|952021|/equities/daio-paper-corp|TOPIX500|-928.39670920462|70|35.812356710848||0|0|0.17738|851|-0.08532|24|-0.085322723253758|24|33.27|-0.03323|0.03293|-0.016098926518701|-0.0037484569272522|28.694933991006|61.993441107974|42.183007321375|0.625|0.429|0.17698|56|25|0.00049593167701863|0.054937883022774|2247|2021-09-19|-0.28548|2011-11-13|0.36993|1999-07-11
2025-03-16 18:07:01|WEEKLY|04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|-17064.251633608|6|587.25054453587|0.0214|-1|1|0.02143|15295|0.07165|84|0.071648954405211|84|45.26|0.02526|0.06433|-0.011922308458314|0.06032016074052|52.520579406168|184.63701600922|248.86104783599|0.632|0.368|0.2034|38|22|0.0016364289855072|0.063264585507246|23550|2017-12-31|-0.22772|1994-09-18|0.40768|1992-08-23
2025-03-16 18:07:02|WEEKLY|04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4544.3755504288|28|161.23733487136||0|0|0.07827|4932|0.18734|60|0.18734074804816|60|37.18|0.03581|0.09027|0.1057636884149|0.19168202054995|373.63782626831|715.77090518254|980.51689860835|0.632|0.386|0.16321|57|24|0.0019891239515377|0.058126509785648|5108|2025-03-09|-0.26222|2008-10-12|0.29524|1986-04-13
2025-03-16 18:07:03|WEEKLY|04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1170.5214104671|33|49.657140891393||0|0|-0.03946|1038|0.47305|60|0.47304555832662|60|32.03|0.04341|0.12173|0.10935337543579|0.16210438151555|576.63183614502|754.804339558|252.85619724416|0.636|0.424|0.20872|66|24|0.0018776421248835|0.070791826654241|3864.080078125|1987-04-26|-0.28226|1997-11-30|0.25079|1999-07-18
2025-03-16 18:07:05|WEEKLY|04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|-2887.5922642932|3|138.5307547644||0|0|0.03831|2485|-0.11597|16|-0.11596747624883|16|24.67|-0.01717|0.05731|-0.026002467783026|-0.012082832278226|3.4422593132079|14.649471186948|125.50505050505|0.593|0.407|0.23322|86|37|0.0027427212806026|0.075595687382298|10600|1990-01-07|-0.80721|2016-08-28|0.67464|2009-05-03
2025-03-16 18:07:06|WEEKLY|04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|2998.3759167371|50|344.55350248099||0|0|1.13502|3368|-0.21086|5|-0.21086261980831|5|36.93|-0.01116|0.10654|0.13477187452977|0.16100405976085|559.07944645756|310.59428088614|443.21619841991|0.63|0.37|0.2338|27|10|0.0036902963671128|0.084835812619503|4330|2011-08-21|-0.35149|2008-11-02|0.51637|2020-08-09
2025-03-16 18:07:07|WEEKLY|04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|-2324.4261939359|159|99.118288050392|0.3623|-1|1|0.36232|2200|-0.06623|35|0.40753169276659|60|31.06|-0.02017|0.02541|0.011426614187534|0.031887226470519|62.969451124348|116.23188647442|113.9483117853|0.672|0.406|0.19544|64|30|0.0011792264678472|0.065468993476235|5550|1989-04-09|-0.2377|2008-10-12|0.39937|1992-08-30
2025-03-16 18:07:08|WEEKLY|04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2264.3398145971|41|105.02993819904|0.2148|-1|1|0.21483|1942.5|-0.01911|17|-0.019114689405598|17|35.1|-0.02304|0.03489|0.020361444841143|0.062996576619255|70.383313511471|226.29852915028|135.15864639545|0.633|0.45|0.17782|60|24|0.0012794687791239|0.058506234855545|7218|2018-01-28|-0.74857|2019-01-20|0.20118|2020-03-29
2025-03-16 18:07:09|WEEKLY|04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|-3848.0664535108|17|219.22294244791||0|0|0.10524|3350|-0.10818|40|-0.10817708670898|40|39.9|-0.01272|0.05772|0.038436869088966|0.064609158271499|129.86466622378|160.64566898991|142.55319148936|0.633|0.4|0.18743|30|11|0.0013200412201154|0.062623544929926|7290|2015-08-16|-0.26331|2008-10-12|0.28222|2020-05-31
2025-03-16 18:07:10|WEEKLY|04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|3104.2117486147|64|150.76858930419|0.2148|1|2|0.14848|3183|-0.12002|20|-0.020387965162312|13|36.54|0.00556|0.05352|0.010098631707287|0.029487657718045|70.073529362385|102.99002815609|119.64366699893|0.579|0.351|0.20044|57|25|0.0012106710158434|0.065675703634669|9990|1989-05-14|-0.2775|1997-12-21|0.24359|2000-01-16
2025-03-16 18:07:12|WEEKLY|04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|-48376.650826842|34|4953.8836089473||0|0|0.2256|35700|2.86852|101|2.8685205840904|101|32.27|0.10884|0.24139|0.12845030258251|0.26829770893094|234.88264230862|823.04464930814|1647.6669961012|0.464|0.268|0.23437|56|16|0.0038702065217391|0.081054918478261|68850|2024-07-14|-0.64271|2018-01-21|0.34285|1991-02-10
2025-03-16 18:07:13|WEEKLY|04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|2402.8280526965|2|260.89064910116|0.1454|1|2|0.00646|3272|1.00032|113|1.0003241208412|113|24.96|0.04243|0.11129|0.095056501003712|0.17757597453|1069.501399879|5247.5615414919|130.20294468762|0.571|0.381|0.17775|84|31|0.0017710533841754|0.063567254528122|4810|2024-05-12|-0.27778|1992-08-23|0.32308|1992-08-30
2025-03-16 18:07:14|WEEKLY|04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|-5140.9064717639|33|192.19474737625|0.0564|-1|1|0.05637|4771|0.0598|46|0.059799427136074|46|35.23|-0.00601|0.04789|0.028808863837653|0.064726366955042|104.54391861671|219.27884320279|212.04444444445|0.583|0.367|0.22107|60|27|0.0017178285181733|0.070904459459459|8300|1990-01-28|-0.28389|2016-02-14|0.4459|1989-12-17
2025-03-16 18:07:15|WEEKLY|04455|952120|/equities/duskin-co-ltd|TOPIX500|-3957.8123674816|9|109.65086062943||0|0|-0.03139|3680|-0.08677|19|-0.086767340670591|19|42.86|-0.02481|0.01802|0.032267086680104|0.070526050058196|127.20008599571|149.99573441161|202.97848869277|0.5|0.318|0.12154|22|8|0.0011423659305994|0.038876940063092|4190|2024-10-20|-0.16582|2020-03-15|0.21099|2020-03-22
2025-03-16 18:07:16|WEEKLY|04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2702.0110824063|2|112.42167527812|0.008|1|1|0.00798|3030|-0.1136|17|-0.1136018877465|17|33.35|-0.04731|-0.00504|-0.049525855194288|-0.025586676904294|20.716635475318|51.107577267752|58.269230769231|0.531|0.367|0.1328|49|18|0.000460874617737|0.045580721712538|12815|2015-08-09|-0.66967|2019-01-27|0.16306|2008-10-19
2025-03-16 18:07:18|WEEKLY|04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|-3031.8087132733|39|224.43623775775||0|0|0.00625|2384|-0.55894|71|-0.55893773004937|71|39.04|0.03629|0.1356|0.10552742111361|0.16754982424502|435.82493135118|631.07473766238|141.46689230214|0.611|0.389|0.20654|54|20|0.0018230661696179|0.067819296365331|14295|2024-04-14|-0.8052|2024-06-23|0.23404|1989-03-05
2025-03-16 18:07:19|WEEKLY|04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4863.3222106313|33|203.44073687711||0|0|0.21926|4273|-0.21342|3|-0.21342339752803|3|34.1|-0.02687|0.05425|0.0042734485282483|0.027184047237702|62.185934675549|120.19943032241|662.8917408996|0.484|0.355|0.18021|62|16|0.0018771435228332|0.056490396085741|12765|2021-06-27|-0.27149|2008-10-12|0.46847|2019-10-27
2025-03-16 18:07:20|WEEKLY|04459|946335|/equities/electric-power-development-ltd|TOPIX500|2302.5104446865|59|97.184656292904||0|0|0.00134|2613.5|-0.15029|7|0.3883544113556|97|34.72|-0.01882|0.03105|-0.007170885916541|0.07209161180922|60.053083359551|140.43381357383|107.77319587629|0.517|0.31|0.16619|29|11|0.00085723943661972|0.055786037558685|6650|2007-03-18|-0.15909|2008-10-12|0.23425|2022-02-06
2025-03-16 18:07:22|WEEKLY|04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|714.18648519898|24|45.283932875944|-0.0093|1|1|-0.00929|821|-0.17131|9|0.0482095115346|10|30.24|-0.06189|-0.00208|-0.023771405587159|-0.0053643435847324|68.769348891557|90.436649486182|156.97896749522|0.52|0.4|0.16121|25|7|0.0013488318356868|0.054718010269576|900.90002441406|2018-09-23|-0.19828|2020-03-15|0.19444|2020-03-29
2025-03-16 18:07:24|WEEKLY|04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|4208.7607991809|35|168.9994744332|0.038|1|2|0.00975|4660|0.08021|78|0.080213903743316|78|33.52|-0.03077|0.00845|0.0057297735470166|0.058713537680173|77.945896663252|226.11706106196|433.73044435115|0.476|0.302|0.15231|63|21|0.0013353960857409|0.049040834109972|7300|2015-08-09|-0.1934|1990-08-26|0.20344|2013-04-14
2025-03-16 18:07:25|WEEKLY|04462|952167|/equities/fancl-corp|TOPIX500|2716.6673914702|28|24.777536176615|0.3009|1|2|0.22127|2790|-0.11267|21|-0.089617600476791|30|34.21|-0.00181|0.10366|0.1590366258619|0.20478791301939|381.80009831828|357.18773785946|294.70792901921|0.513|0.359|0.19214|39|14|0.0023425128581925|0.062529911829537|9188|1999-11-14|-0.5|2013-09-22|0.47139|2001-02-04
2025-03-16 18:07:25|WEEKLY|04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|3966.8829484859|8|246.91813482457||0|0|-0.09238|4323|-0.22537|24|-0.086624915412203|26|30.13|-0.05753|0.01593|-0.060337657689139|-0.03445035102366|1.5872088913318|14.942454904779|100.88210125466|0.648|0.352|0.19632|71|36|0.0015048788443616|0.064095624417521|31750|2018-01-14|-0.79962|2018-01-21|0.36364|2000-04-23
2025-03-16 18:07:26|WEEKLY|04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-52999.447864744|3|2569.8159549146||0|0|-0.00418|45660|0.0123|27|0.012302572187927|27|31.63|0.54512|0.66104|0.86238499923157|1.4161424793543|6084.3882446734|19565.711395298|24909.983218662|0.696|0.435|0.23049|46|24|0.0056854770075498|0.07725857240906|55310|2024-10-20|-0.32829|2002-01-13|0.39658|2002-03-10
2025-03-16 18:07:27|WEEKLY|04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|3508.8333359189|25|277.04999922434|0.5649|1|2|0.48736|4326|-0.07819|29|0.87558124988935|65|26|-0.03943|0.05077|0.15507304044786|0.33705442973543|161.41038010696|265.14070353792|495.10729613734|0.4|0.267|0.21477|15|4|0.0053717632850242|0.073067463768116|5480|2021-04-18|-0.21629|2020-03-15|0.18727|2025-02-09
2025-03-16 18:07:29|WEEKLY|04466|952653|/equities/fp-corp|TOPIX500|2555.4510480866|28|128.08749020511|0.0528|1|2|0.01298|2887|-0.13275|19|-0.13136544104954|25|36.49|-0.01147|0.06636|0.042049827453053|0.096805933364254|123.13763994271|229.34653174567|137.47619047619|0.543|0.4|0.17387|35|11|0.0013365797546012|0.053705490797546|5670|2016-08-28|-0.51512|2016-09-04|0.21662|2009-05-17
2025-03-16 18:07:30|WEEKLY|04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-7975.0281944274|34|492.00939814246||0|0|0.19924|6503|0.16742|26|0.16742463161066|26|36.43|-0.01063|0.06587|0.021942929335745|0.11042392787959|58.538410716249|511.85578092771|465.99785023289|0.621|0.379|0.21018|58|23|0.0020933830382106|0.07126352749301|10640|2024-04-14|-0.33824|2008-10-12|0.39048|1999-04-04
2025-03-16 18:07:31|WEEKLY|04468|952306|/equities/fuji-machine-mfg.|TOPIX500|-2449.7604574184|33|93.836819139473||0|0|0.0635|2168|-0.1191|25|-0.11910197869102|25|28.95|-0.02725|0.01398|-0.0062066893101433|0.036242427784177|71.189169849202|115.33069031538|241.96428571429|0.75|0.4|0.18749|20|13|0.0024494762684124|0.05969232405892|3200|2021-09-19|-0.14176|2020-03-15|0.18493|2017-05-14
2025-03-16 18:07:31|WEEKLY|04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|2192.8209062864|7|222.5270197724|0.2243|1|2|0.06983|2344|-0.34955|25|0.43469174997214|76|36.74|0.03062|0.09237|0.081881773839469|0.18603258447296|173.93010437312|269.25926063018|71.030303030303|0.59|0.282|0.18231|39|17|0.00086544822793607|0.063486337734538|14650|2000-02-27|-0.28505|2000-12-24|0.37872|2005-03-20
2025-03-16 18:07:32|WEEKLY|04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|-3303.8167838638|5|201.17297847891||0|0|-0.04106|2789|0.28683|94|0.28682986655946|94|34.55|-0.0096|0.03756|0.0011602918304333|0.048985735508222|69.082063076761|219.58695550592|376.63740715732|0.597|0.339|0.15971|62|27|0.0014349207828518|0.05298780055918|4140|2018-06-17|-0.25357|1990-09-30|0.22753|1985-05-26
2025-03-16 18:07:34|WEEKLY|04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3500.8383255636|6|162.11277518786|0.0292|-1|1|0.02923|2989|-0.21152|23|-0.21152368758003|23|38.23|-0.013|0.05227|0.036693031151062|0.080290951182084|135.67691818293|302.25093185167|196.94274864357|0.571|0.411|0.17233|56|21|0.0013375908667288|0.056214263746505|5710|2007-11-04|-0.65411|2019-01-20|0.20054|1998-10-18
2025-03-16 18:07:35|WEEKLY|04472|952365|/equities/fujitec-co-ltd|TOPIX500|5281.6989738551|128|262.22016945203|0.8916|1|1|0.89159|5845|-0.10321|8|-0.10321129119813|8|28.03|-0.03333|0.02498|0.01768749422133|0.038373568490836|68.063693083311|162.64541761375|899.23076923077|0.583|0.444|0.18348|72|26|0.002194027972028|0.062486088578089|6270|2024-12-22|-0.32569|2008-10-12|0.37805|1995-12-03
2025-03-16 18:07:36|WEEKLY|04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2580.5240103593|122|192.00346369003|0.598|1|1|0.59796|2973|-0.09755|17|0.62233619532939|82|31.15|0.01992|0.08042|0.064301723512088|0.12157956432064|260.02891509504|709.83623806818|28.993281840971|0.554|0.4|0.19739|65|22|0.0012544734389562|0.065378760484623|50300|2000-01-09|-0.90198|2019-02-03|0.32432|1988-01-10
2025-03-16 18:07:38|WEEKLY|04474|946221|/equities/fujitsu-general-ltd|TOPIX500|2545.6918771951|25|71.936040934966||0|0|0.28204|2766|-0.19761|8|0.22158104498137|45|28.24|-0.00954|0.09003|0.075499275498363|0.11562282849196|309.38569531592|627.97975105618|587.26114649682|0.547|0.413|0.24045|75|22|0.0027065919701214|0.077045084033613|4005|2023-04-16|-0.23206|1993-11-28|0.53571|1984-12-02
2025-03-16 18:07:39|WEEKLY|04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|3576.9051594326|15|198.76608522199||0|0|-0.09116|3898|-0.06682|23|-0.066815475054756|23|29.71|-0.05459|-0.00289|-0.042241377601305|-0.025201041728202|37.84921224814|70.106824158864|82.936170212766|0.581|0.355|0.17918|31|13|0.0010197540106952|0.064896973262032|4835|2007-06-03|-0.28191|2008-10-12|0.20741|2008-10-19
2025-03-16 18:07:41|WEEKLY|04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|-7895.7983958753|2|747.59946529177||0|0|-0.05601|5845|0.30247|17|0.30247403053909|17|34.6|0.04622|0.1274|0.13474259582671|0.22117602178064|393.66107696301|1227.0803084274|134.36781609195|0.581|0.403|0.22823|62|20|0.0018910857409133|0.076585400745573|37100|2000-10-29|-0.29677|2000-01-09|0.32161|2001-01-21
2025-03-16 18:07:42|WEEKLY|04477|952380|/equities/glory-ltd|TOPIX500|-2788.4784693985|67|103.1190828699|-0.0225|-1|1|-0.02254|2745|0.09661|43|0.096609477124183|43|33.19|-0.01548|0.0297|-0.0084099528264641|0.044281490962547|61.232662959836|167.78172295103|246.74157303371|0.694|0.389|0.16023|36|19|0.0015373195876289|0.053893298969072|4430|2017-12-24|-0.18261|2008-10-12|0.28022|2002-08-11
2025-03-16 18:07:43|WEEKLY|04478|946328|/equities/gmo-internet-inc|TOPIX500|2551.590651443|24|163.386449519|0.2359|1|1|0.23587|3149|-0.05924|19|-0.19106830122592|7|27.85|-0.04362|0.06808|0.13559458503562|0.2041444231733|214.24908629833|494.26863837278|132.58947368421|0.511|0.383|0.30011|47|15|0.0041838813813814|0.10713626876877|24500|2000-02-27|-0.44131|2000-05-21|0.72963|2000-08-13
2025-03-16 18:07:44|WEEKLY|04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|-9445.4715178324|18|628.99050594414|-0.1|-1|1|-0.10003|7654|-0.26159|12|-0.26159397219569|12|34.07|-0.03834|0.0879|0.023942472210647|0.089395064540194|36.861430675972|105.01660427387|591.59064083609|0.533|0.367|0.29358|30|10|0.0042161116458133|0.097837921077959|16680|2021-11-28|-0.30137|2005-05-22|0.27528|2007-09-30
2025-03-16 18:07:45|WEEKLY|04480|952717|/equities/goldwin-inc|TOPIX500|-8642.0998265539|58|478.67994796618||0|0|0.18747|7368|-0.21251|10|-0.212505427703|10|33.5|-0.01342|0.12115|0.01744001119129|0.058497240379866|48.30750091973|104.78999261467|243.75558669472|0.5|0.36|0.27098|50|14|0.0029059642032333|0.082854797921478|13735|2023-06-25|-0.50107|2014-07-20|0.67273|1998-02-15
2025-03-16 18:07:46|WEEKLY|04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|-2823.1414886464|3|136.42820193453|-0.0511|-1|1|-0.05108|2500|0.07974|24|0.079744459335761|24|32.06|-0.01713|0.06475|0.10633808792731|0.12507637699927|369.06955659376|345.54385214786|166.11295681063|0.471|0.382|0.22151|34|8|0.0019317582417582|0.067676373626374|6140|2009-06-21|-0.29981|2008-09-28|0.43852|2008-11-09
2025-03-16 18:07:47|WEEKLY|04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|2912.6508870964|45|170.29765099203|0.1875|1|2|0.1348|3018|0.02994|24|0.02993585674223|24|32.23|1.12255|1.61695|2.1534520181122|3.2991445787391|731.40583315493|2401.7742215553|3210.6382978723|0.581|0.387|0.28322|31|10|0.013543576222435|0.1054030105465|5890|2014-08-31|-0.29639|2007-05-20|8.58621|2014-08-31
2025-03-16 18:07:48|WEEKLY|04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|862.51700456872|16|49.337844205353|-0.0185|1|1|-0.01853|1006.5|0.886|102|0.88599502600967|102|37.39|-0.00432|0.04271|0.014967138613969|0.037917216335004|94.158946969309|126.8724769989|362.18064847274|0.509|0.298|0.15486|57|24|0.0013434249767008|0.051340521901211|1520|1991-07-21|-0.19192|1992-04-05|0.30547|1985-07-14
2025-03-16 18:07:49|WEEKLY|04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-1220.2482985101|41|52.374489553038||0|0|0.02114|1088|-0.14171|17|-0.14171315226325|17|31.44|-0.04308|0.01733|-0.0032654337732563|0.0060980549012555|86.013892380505|102.10198362108|148.22888283379|0.563|0.375|0.1697|32|11|0.0011971701720841|0.057291118546845|2048|2018-10-07|-0.23848|2008-10-12|0.23404|2020-03-29
2025-03-16 18:07:50|WEEKLY|04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|-1860.783482121|83|108.84449404033||0|0|0.52214|1516.5|-0.03541|45|-0.035410334346505|45|35.52|0.00111|0.08413|0.012555920508895|0.10441210536124|55.785146737293|563.18401496223|541.9943052757|0.673|0.442|0.18804|52|21|0.0020266511145671|0.060209611197512|3795|2023-05-14|-0.32249|1990-09-30|0.27469|1991-02-10
2025-03-16 18:07:53|WEEKLY|04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|-4096.3081656035|76|154.62538424166|0.1802|-1|1|0.18024|3975|0.14498|23|0.14498229043684|23|33.18|0.01962|0.05734|0.044093587220376|0.087365582566572|261.52346754227|473.62373876095|410.89517259497|0.565|0.371|0.12851|62|26|0.0012342729831144|0.043694469981238|8142.8999023438|1989-11-12|-0.16427|2008-10-12|0.18554|1986-03-16
2025-03-16 18:07:55|WEEKLY|04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|1855.4698110662|17|68.611928379049|0.0011|1|2|-0.00875|1925|-0.0904|50|-0.096376811594203|19|38.73|0.05687|0.15483|0.14281013946593|0.16937618876801|852.93238128665|536.2541954006|18.55421686747|0.509|0.345|0.23204|55|18|0.0013165191053122|0.082179436160298|44500|1989-10-29|-0.33333|1999-01-24|0.56667|1999-01-31
2025-03-16 18:07:56|WEEKLY|04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|33526.650993358|30|1724.0047019927|0.3015|1|1|0.30154|38890|-0.19281|2|-0.13723125000543|6|36.2|0.53156|0.78877|0.79975713374067|1.3751944500381|3746.9852488166|12853.450204323|1355.7135423573|0.683|0.415|0.24804|41|19|0.0047415201586252|0.086007521480502|241000|2000-02-20|-0.49492|2000-04-16|0.78616|2001-01-21
2025-03-16 18:07:57|WEEKLY|04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|451.33944049357|12|43.50197531942|-0.0294|1|2|-0.14032|474.2|-0.238|22|-0.23799872396547|22|40.28|0.02464|0.08252|0.042669411913115|0.068390197969895|115.94928439182|190.71939511883|158.59532180837|0.736|0.434|0.21637|53|29|0.0016851071761417|0.07293527027027|1916|2015-03-15|-0.32552|2008-10-12|0.36431|2000-03-12
2025-03-16 18:07:57|WEEKLY|04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|1044.5184205593|7|53.851523804097|-0.0061|1|1|-0.00605|1232|-0.176|25|0.45222592709394|64|43.63|0.02608|0.07575|0.075419817210006|0.13465755171235|395.8811737514|562.59084011601|296.93902581917|0.531|0.327|0.15924|49|19|0.0013106902985075|0.05149953358209|2576.1999511719|1990-03-11|-0.23729|1997-11-30|0.32225|1985-07-14
2025-03-16 18:07:59|WEEKLY|04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|16669.423579075|45|910.78881529355|0.0298|1|2|-0.05669|17720|-0.18331|10|-0.12098560354374|7|33.37|-0.01468|0.04955|0.035888693176747|0.084811637443608|142.37516929452|294.70427896434|674.79055597868|0.556|0.349|0.18854|63|23|0.002028522833178|0.062323014911463|23710|2000-01-09|-0.26415|1987-10-25|0.34615|2008-11-02
2025-03-16 18:08:00|WEEKLY|04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|4032.8814353877|30|197.22576579095|-0.0155|1|1|-0.01546|4076|0.06353|27|0.063533827770875|27|35.88|0.02805|0.08207|0.081209665675329|0.14298511680034|507.78145004472|915.79226559813|1421.1995026103|0.627|0.407|0.1705|59|25|0.0021708667287978|0.054913746505126|9950|2018-06-24|-0.25|2008-10-12|0.45749|1984-11-18
2025-03-16 18:08:01|WEEKLY|04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3389.2817103026|25|317.33854439647|-0.0272|1|2|-0.09369|3647|-0.28439|9|0.54704208333706|36|32.65|-0.01096|0.04455|0.029870628690153|0.064039669541183|125.6911199306|282.92311672282|460.24733564297|0.6|0.369|0.17893|65|28|0.0017107455731594|0.060270801491146|4448|2025-02-23|-0.24158|1987-10-25|0.26748|2020-03-29
2025-03-16 18:08:02|WEEKLY|04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|3415.6830331853|1|196.6056556049||0|0|0|3997|-0.21876|22|-0.21876419809178|22|34.06|0.06603|0.14952|0.086129517010222|0.14949134498288|419.51882162792|962.73127393624|1120.2354643351|0.619|0.397|0.20166|63|22|0.0026228797763281|0.070456961789376|5080|2007-07-29|-0.2813|2008-10-26|0.2643|1987-09-20
2025-03-16 18:08:04|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
2025-03-16 18:08:06|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
2025-03-16 18:08:08|WEEKLY|04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|-908.61013850133|38|55.538040329695|0.33|-1|1|0.32998|800|-0.074|76|-0.1003025250426|25|50.21|0.05275|0.13336|0.11464122297624|0.11870846434543|439.74861170568|250.95670964721|83.246618106139|0.429|0.286|0.16664|42|11|0.00070346225535881|0.050237875116496|4411.7998046875|1989-01-08|-0.19283|2008-10-12|0.47723|2013-04-14
2025-03-16 18:08:09|WEEKLY|04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|1867.6959404622|7|143.81621786134|0.2016|1|2|0.11826|2373.5|-0.07683|19|-0.076828858405234|19|38.38|0.04767|0.11483|0.11937132980047|0.14231238449608|297.70584775032|194.25261914558|134.09604519774|0.552|0.345|0.18412|29|10|0.0014038695263628|0.06455091152815|5900|2006-02-05|-0.24454|2008-10-12|0.223|2020-03-29
2025-03-16 18:08:11|WEEKLY|04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|-950.4265447671|34|59.09179988402||0|0|0.00246|892.6|0.02556|16|0.025558725264148|16|37.73|-0.00678|0.03313|0.0080887965507612|0.028921003252323|86.527713316123|128.55491264544|98.412345709586|0.589|0.321|0.14928|56|26|0.00067155638397018|0.048961248835042|4431.3999023438|1989-01-08|-0.30921|2012-07-22|0.3275|1986-10-12
2025-03-16 18:08:12|WEEKLY|04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1258.5954775621|12|91.867462424324|-0.0529|1|1|-0.05291|1450|-0.08363|23|-0.083630839464458|23|30.94|-0.05809|-0.00403|-0.047721339322892|0.0083271748988066|6.0250820722456|78.918060735225|763.15789473684|0.623|0.348|0.18612|69|31|0.0019521528424977|0.060140382106244|1959.5|2024-03-24|-0.27137|1998-10-11|0.2512|1988-07-24
2025-03-16 18:08:14|WEEKLY|04501|946228|/equities/horiba-ltd|TOPIX500|-10614.399247702|42|529.93744054299||0|0|0.1863|10155|0.91337|67|0.91336563428559|67|30.03|-0.03559|0.03569|-0.0093267946585537|0.032641011188052|28.461375913214|136.9945601616|825.60975609755|0.557|0.371|0.18171|70|25|0.0021406159589361|0.062352622491834|16225|2024-05-19|-0.2762|2008-10-12|0.26984|2001-04-29
2025-03-16 18:08:15|WEEKLY|04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|-6367.1962666129|6|293.74194115742|-0.1453|-1|1|-0.14528|6275|0.04382|16|0.04381787007049|16|38.27|0.04711|0.11266|0.08951653557203|0.12034315560629|183.53824606864|217.74616925927|1596.6921119593|0.409|0.364|0.1637|22|7|0.0040604250295159|0.056224946871311|6589|2024-12-15|-0.19341|2020-04-05|0.17571|2020-03-29
2025-03-16 18:08:16|WEEKLY|04503|946107|/equities/house-foods-group-inc|TOPIX500|-2952.4560212347|45|65.524541539299||0|0|0.0469|2825|-0.13239|15|0.04556175739919|14|32.84|-0.02899|0.00781|-0.0040960028910639|0.032251780284939|51.522140761191|128.91573592985|363.43754591084|0.563|0.313|0.13833|64|31|0.0011281034482759|0.04358211556384|4710|2019-05-26|-0.15523|1986-10-05|0.23248|2020-03-29
2025-03-16 18:08:17|WEEKLY|04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|-20815.212423686|4|1195.0708078954||0|0|0.01835|17385|-0.13715|32|-0.13714981729598|32|37.57|-0.01223|0.0497|0.051852295852253|0.12940265912043|189.64932965633|578.46044320689|3084.6346261683|0.625|0.357|0.18768|56|28|0.0025577835785477|0.061953673469388|21935|2024-11-10|-0.18649|1987-10-25|0.20765|1990-10-28
2025-03-16 18:08:18|WEEKLY|04505|946151|/equities/miraca-holdings-inc|TOPIX500|2431.4561778147|34|98.347940728427|0.0601|1|1|0.06014|2741|-0.05833|17|-0.10833333333333|7|27.42|-0.08019|-0.00068|-0.049500958139862|-0.014502616804016|6.766416508118|47.529908393858|126.50574891634|0.532|0.312|0.17838|77|32|0.0013149347014925|0.060537355410448|6350|2015-05-31|-0.25|2008-10-12|0.51178|1985-09-15
2025-03-16 18:08:19|WEEKLY|04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-1514.085963858|37|49.914130266173|0.011|-1|1|0.01097|1397.5|-0.1314|6|-0.13139931740614|6|31.71|0.06824|0.14019|0.12933550645012|0.20538102734472|854.02707229592|1887.9594125743|799.48511190026|0.548|0.355|0.16935|62|20|0.0025389460539461|0.056012842157842|3572.6999511719|2006-10-29|-0.25953|2011-12-25|0.42061|2000-01-30
2025-03-16 18:08:20|WEEKLY|04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|-5074.3431944915|73|448.24189626143||0|0|0.33008|4390|0.28743|52|0.28742632612967|52|34.57|0.06357|0.13609|0.17726011881262|0.22723496923759|6320.6145264089|4005.5381881562|695.61086512865|0.633|0.45|0.22739|60|25|0.0024125862068966|0.071974594594595|10570|2007-08-12|-0.28107|2008-02-10|0.29907|1990-05-13
2025-03-16 18:08:21|WEEKLY|04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|940.66550459586|81|46.861498468047|0.8071|1|2|0.76889|1119|0.05074|64|0.050737014650738|64|30.28|-0.03554|0.0223|-0.040194680406256|0.025081466805642|36.469072442615|115.13362718381|195.62937062937|0.621|0.414|0.19293|29|12|0.0017199895615866|0.063729801670146|1286|2018-10-07|-0.17105|2008-10-19|0.25365|2018-07-15
2025-03-16 18:08:22|WEEKLY|04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|7139.8464999851|55|1129.9960500045|2.3448|1|2|2.19165|10775|-0.24888|13|0.79999669179352|94|34.3|-0.11349|0.23161|0.36244790846281|0.53335714951697|3640.5585434109|6069.3778478775|641.36904761905|0.508|0.344|0.23676|61|19|0.0063124883504194|0.078258653308481|16000|1989-12-17|-0.89292|2009-01-11|9.06024|2012-07-22
2025-03-16 18:08:23|WEEKLY|04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|2068.2042243717|28|96.729471982888||0|0|-0.0138|2251.5|-0.06155|40|-0.061548499347542|40|33.24|-0.02448|0.0244|-0.0070823373767469|0.051473836694753|75.347694924938|115.78178336126|104.76966030712|0.529|0.353|0.16765|17|8|0.0010305405405405|0.057384476351351|3065|2021-06-13|-0.17216|2020-03-15|0.23095|2020-08-16
2025-03-16 18:08:24|WEEKLY|04511|976103|/equities/infomart-corp|TOPIX500|298.77622826993|25|31.365418367119|0.0845|1|1|0.08455|372|0.06289|11|0.06289308552578|11|41.09|0.19616|0.42067|0.41685524242033|0.55990248029058|572.99653956436|631.45643460174|191.95046137365|0.522|0.391|0.2848|23|10|0.0033178534571723|0.096485944272446|1318|2021-11-14|-0.49481|2014-12-28|0.29719|2020-03-22
2025-03-16 18:08:25|WEEKLY|04512|1177847|/equities/infroneer-holdings|TOPIX500|-1279.2073746226|66|45.036607546961|0.1565|-1|1|0.15653|1185.5|0.30623|41|0.30622676579926|41|57.5|0.10188|0.12464|0.30622676579926|0.30622676579926|130.623|130.623|121.46516393443|0.5|0.5|0.14756|2|2|0.0015032777777778|0.045329833333333|1654|2024-03-24|-0.09788|2023-12-17|0.15221|2023-05-14
2025-03-16 18:08:26|WEEKLY|04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2094.3535910695|33|78.209619830209|0.0568|-1|1|0.05677|1985.5|-0.07837|19|-0.078371278458844|19|34.11|-0.00049|0.04621|-0.099366372872156|-0.074706062071588|11.373193298543|39.789851039139|68.465517241379|0.679|0.393|0.19719|28|16|0.00089464032421479|0.069284670719352|3600|2008-05-25|-0.32273|2020-03-15|0.26446|2008-11-30
2025-03-16 18:08:26|WEEKLY|04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|-2973.2114993148|4|155.32049977159|-0.0006|-1|1|-0.00059|2539.5|-0.05598|27|-0.055979170541194|27|31.31|-0.02198|0.0395|-0.049329334146957|0.00082300512533662|29.782734912172|88.774094817595|399.16692097981|0.563|0.375|0.24191|32|13|0.0032766368159204|0.081760517412935|3220|2024-12-08|-0.26965|2008-10-12|0.49953|2008-11-09
2025-03-16 18:08:27|WEEKLY|04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|-2768.0492491424|33|184.59974971414||0|0|0.07353|2268|2.66079|182|2.6607947134045|182|32.73|0.04301|0.14581|0.1820966329546|0.23375401316398|252.61887441813|263.28452912122|209.41828254848|0.538|0.423|0.18942|26|7|0.0020350056625142|0.066840419026048|3674|2024-07-14|-0.22295|2008-10-12|0.23457|2020-03-22
2025-03-16 18:08:29|WEEKLY|04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2202.4784352872|33|83.826145095736|-0.0235|-1|1|-0.02347|1940.5|-0.04387|29|-0.043872919818457|29|33.03|0.03353|0.1125|0.11370663818471|0.18737689363787|1010.3800543523|1966.4049570851|296.4858670741|0.719|0.438|0.22687|64|32|0.0022568918918919|0.077279655172414|2340|1990-05-13|-0.31704|1990-09-30|0.54671|1990-04-22
2025-03-16 18:08:30|WEEKLY|04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|-3492.1749885962|2|159.39166286539||0|0|-0.02647|3063|-0.1688|13|-0.16880222841226|13|35.6|0.0671|0.12387|0.011844151849067|0.013257334736276|98.994349546088|102.58563399863|734.18022779923|0.438|0.271|0.14462|48|13|0.0019656783625731|0.051558666666667|8590|2020-12-06|-0.20883|2008-09-07|0.26304|1992-08-23
2025-03-16 18:08:31|WEEKLY|04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-7409.0528493882|33|376.26384240134|0.0073|-1|1|0.00726|6834|0.68244|90|0.68243751617331|90|33.03|0.01037|0.06562|0.068214369875044|0.16005979882428|445.24182622851|1716.735390777|2505.774841311|0.672|0.375|0.18393|64|30|0.0026584342963653|0.063457073625349|8245|2024-07-14|-0.29664|1997-12-14|0.31707|1998-01-25
2025-03-16 18:08:32|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
2025-03-16 18:08:33|WEEKLY|04520|952705|/equities/iwatani-corp|TOPIX500|-1774.9900117734|33|85.163337257807||0|0|0.25455|1545.5|0.11017|23|0.11017402945114|23|42.28|-0.03453|0.05577|0.056028443955565|0.088649853905209|157.05468484666|246.56670820649|141.06426017155|0.6|0.42|0.20479|50|22|0.0015258853681267|0.064799403541473|6875|1989-11-19|-0.75517|2019-08-04|0.26127|1990-09-09
2025-03-16 18:08:35|WEEKLY|04521|946279|/equities/izumi-co-ltd|TOPIX500|-3372.8152546977|9|123.82435689153||0|0|-0.04899|3137|-0.17275|18|-0.17275242047026|18|40.29|0.05724|0.11592|0.086199478587483|0.15424769397153|329.34104687635|755.30428631576|392.125|0.625|0.438|0.1854|48|23|0.0016662924819773|0.058177693099897|8150|2018-04-08|-0.17293|1997-11-16|0.37931|2000-05-21
2025-03-16 18:08:36|WEEKLY|04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|1810.7100514171|15|109.24374021638|0.0388|1|2|0.00715|1901.5|-0.10534|4|-0.10534447238414|4|29|-0.03409|0.03439|-0.020248024965148|0.065580682917534|42.674930089057|156.10355929186|92.8466796875|0.581|0.323|0.18747|31|11|0.0011628039430449|0.070278860898138|2512|2015-07-26|-0.23735|2008-10-12|0.25962|2009-03-29
2025-03-16 18:08:36|WEEKLY|04523|946303|/equities/jafco-co-ltd|TOPIX500|2066.2717890888|52|85.42661694602||0|0|0.16007|2170.5|0.08419|52|0.082582949297605|33|31.86|0.16509|0.26756|0.17983034294236|0.23834134880972|773.05067364075|736.48479262476|200.78630897317|0.542|0.39|0.27831|59|21|0.0031144432936302|0.092422900051787|14500|2000-01-09|-0.37499|1990-09-30|0.62584|1989-12-31
2025-03-16 18:08:37|WEEKLY|04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2343.6019666585|5|94.044410002464|-0.0056|1|1|-0.00558|2583.5|0.08214|60|0.082135930429031|60|43.07|-0.01025|0.04476|0.025025684085437|0.054562641965826|115.03198129483|140.57949245949|140.40760869565|0.533|0.467|0.14608|15|3|0.0012472307692308|0.050363538461538|4940|2015-08-09|-0.23577|2020-03-15|0.18626|2021-02-07
2025-03-16 18:08:38|WEEKLY|04525|952973|/equities/japan-airport-terminal|TOPIX500|-5083.577913085|60|237.52597102832||0|0|0.24983|4354|-0.00174|71|-0.0017372330170297|71|38.5|0.04558|0.10794|0.069168568955983|0.15025267403003|131.45662422037|377.26391120043|144.33946626885|0.696|0.435|0.20374|46|19|0.0015018087431694|0.070394398907104|8320|2015-04-12|-0.20496|2020-04-05|0.37356|1999-04-11
2025-03-16 18:08:40|WEEKLY|04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|-1852.6282527441|33|90.472128240901||0|0|0.00833|1606.5|0.55476|68|0.55476283496397|68|33.5|-0.02006|0.03265|0.055604637495848|0.14829268042009|134.25567799487|260.13048010629|413.51351351351|0.778|0.444|0.21416|18|11|0.003605842519685|0.061314677165354|2240|2015-08-09|-0.50058|2019-07-21|0.26444|2013-01-20
2025-03-16 18:08:40|WEEKLY|04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|1407.3506432541|7|69.496264320333||0|0|-0.03384|1556|0.24198|47|0.24198375374091|47|32.07|-0.01369|0.02659|0.028569927938964|0.052335490362274|120.17472931725|125.57799712343|90.570430733411|0.6|0.333|0.13013|15|5|0.00034507186858316|0.041075092402464|1806|2016-01-03|-0.16379|2020-05-24|0.17136|2020-03-22
2025-03-16 18:08:41|WEEKLY|04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1465.9457949827|7|59.575854637282||0|0|-0.0409|1559.5|0.20081|48|0.20081257577611|48|37|0.00101|0.04678|0.016893017737754|0.029022381766715|110.18875299862|114.80953377361|88.860398860399|0.615|0.462|0.1153|13|3|0.0002900205338809|0.040006755646817|1999|2015-12-13|-0.14142|2020-03-15|0.1698|2020-03-29
2025-03-16 18:08:42|WEEKLY|04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|2647.2293579485|18|130.61293941666|0.0155|1|1|0.01551|3078|-0.11618|10|-0.063297688858227|26|27.65|-0.01041|0.0402|-0.010569875116857|0.032004959468167|87.087184319152|118.50528969017|82.520107238606|0.529|0.353|0.14643|17|5|0.0003517659137577|0.050121457905544|3835|2015-11-15|-0.18806|2020-03-15|0.17985|2020-03-29
2025-03-16 18:08:43|WEEKLY|04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|4795.9063189724|25|648.19058918795||0|0|0.14855|5961|0.37102|22|0.37102240725116|22|32.65|0.00351|0.09051|0.093977388633239|0.17994354139768|135.80179825364|891.70970993942|709.64285714286|0.631|0.431|0.2515|65|25|0.0029417893755825|0.082503378378378|12125|2008-06-08|-0.29861|2008-10-12|0.56075|1997-10-12
2025-03-16 18:08:45|WEEKLY|04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|-4097.2079902023|33|116.03615735463|0.0585|-1|1|0.05851|3910|0.463|67|0.46300097847075|67|38.8|0.04663|0.08734|0.10606576865067|0.16444054035129|255.31253556352|341.45012966969|368.8679245283|0.625|0.425|0.13892|40|20|0.001536351010101|0.051170296717172|4850|2016-02-07|-0.24357|2008-10-12|0.25731|2008-11-02
2025-03-16 18:08:45|WEEKLY|04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|-642.22911293687|9|44.576370978956||0|0|0.07117|509|-0.19412|16|-0.19411764705882|16|31.86|-0.02253|0.12413|-0.073354847205772|-0.060640300551945|39.576805084878|60.867316071786|226.22222222222|0.455|0.318|0.22569|22|7|0.0032518758815233|0.078372369534556|3800|2021-01-31|-0.30062|2013-06-09|0.40187|2021-01-31
2025-03-16 18:08:46|WEEKLY|04533|952482|/equities/jeol-ltd|TOPIX500|-5862.9882048913|34|375.82940163042|0.1381|-1|1|0.13805|4870|0.06955|36|0.069547839600075|36|29.35|-0.02363|0.06744|0.048223066368365|0.074276152268984|136.46377417082|232.45583851373|288.84934756821|0.569|0.389|0.22578|72|27|0.0022508061509786|0.075550806150979|9840|2021-12-05|-0.29287|2007-08-19|0.53986|2003-10-12
2025-03-16 18:08:47|WEEKLY|04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1710.88925663|2|77.870247790002||0|0|-0.01389|1952.5|-0.11027|30|-0.16714204221335|15|31.62|0.00574|0.06006|0.0049458482011276|-0.005834041697887|74.115151097878|79.771646990769|137.98586572438|0.541|0.324|0.2107|37|15|0.0017215883859949|0.072390187873612|8790|2007-07-29|-0.25088|2008-10-12|0.21972|2016-07-17
2025-03-16 18:08:48|WEEKLY|04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|-1353.8096592889|76|75.926108007999|0.3429|-1|1|0.34287|1194|-0.10266|16|-0.10265661101159|16|33.39|0.00747|0.08271|0.080494693179601|0.14614579818762|187.52349366711|401.70979044224|259.62166032747|0.452|0.323|0.19992|62|18|0.0017707365967366|0.068969463869464|4259|2014-01-19|-0.24611|2020-03-22|0.27542|1999-12-05
2025-03-16 18:08:50|WEEKLY|04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH|4270.6986299557|69|22.267123348095||0|0|0.35257|4335|-0.20024|6|-0.20023837902265|6|38.51|0.01065|0.0737|0.11426562386758|0.14495983659592|711.88552909031|693.45864995863|1152.3125622905|0.528|0.377|0.20987|53|20|0.0023909009009009|0.068193859649123|4530|2021-12-19|-0.20484|1997-12-21|0.37783|1987-03-15
2025-03-16 18:08:51|WEEKLY|04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|996.98085745195|12|61.839869311773|0.0019|1|2|-0.03066|1138|0.05967|55|-0.035610301537397|28|40.28|0.02995|0.0898|0.070148191775987|0.15337982653546|120.89108464801|431.71074904087|222.265625|0.528|0.377|0.21269|53|19|0.0016631220876048|0.070878765144455|2615|2006-04-23|-0.28143|2008-10-12|0.2752|2020-03-29
2025-03-16 18:08:52|WEEKLY|04538|952128|/equities/justsystems-corp|TOPIX500|3163.0107579723|36|185.16209534748|0.1271|1|2|0.0774|3480|-0.10014|19|-0.10014224751067|19|34|0.29459|0.47763|0.47488863017861|0.77875139750579|2103.5763622787|8666.8207564432|122.96819787986|0.634|0.415|0.33588|41|16|0.0045166340097971|0.11362717984605|12300|2000-02-20|-0.36076|2000-04-09|0.55|2001-10-07
2025-03-16 18:08:53|WEEKLY|04539|946280|/equities/ks-holdings-corp|TOPIX500|-1533.068147547|21|45.021422920151|0.0283|-1|1|0.02825|1393|0.03717|29|0.037172915265537|29|27.11|0.02827|0.11184|0.10898828915577|0.21066058406793|470.27561801739|3016.2214864383|1147.4464435678|0.614|0.429|0.20366|70|24|0.0028616266944734|0.068050583941606|1664.5|2024-07-28|-0.21546|1990-04-08|0.30247|1998-12-20
2025-03-16 18:08:54|WEEKLY|04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|-4123.4535872818|12|279.0894581262||0|0|-0.08168|3377|-0.21952|6|-0.21951588502269|6|24.23|-0.05886|0.03784|-0.0047005125191675|0.063136326105156|51.179251122744|90.335672760212|160.88613625536|0.409|0.318|0.23392|22|6|0.0028787867647059|0.070766213235294|4552|2024-12-15|-0.50514|2017-03-19|0.42086|2024-11-24
2025-03-16 18:08:55|WEEKLY|04541|946108|/equities/kagome-co-ltd|TOPIX500|-3119.5383913743|39|102.1898541501||0|0|0.10282|2993|-0.00911|20|-0.0091099793717186|20|28.47|-0.01792|0.03013|0.040628632656884|0.069840409438637|238.21706594763|349.60090246287|785.15212595914|0.568|0.378|0.13002|74|29|0.0016654358974359|0.043333743589744|4330|2017-12-24|-0.18755|1985-04-21|0.67779|1985-04-07
2025-03-16 18:08:56|WEEKLY|04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|2713.707413645|5|150.2377759065|-0.0096|1|1|-0.00965|2977|-0.17011|28|0.73853485380349|128|34|-0.015|0.04986|0.034103276993658|0.10931069658029|44.173275811821|259.16816375034|522.18911199571|0.603|0.413|0.20622|63|28|0.0018816309412861|0.065424920782852|5085.7001953125|1989-04-02|-0.2392|2008-10-12|0.26911|1998-01-25
2025-03-16 18:08:57|WEEKLY|04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|2055.0206496223|67|160.21683677706||0|0|0.2922|2220|-0.2186|7|-0.21859706362153|7|42.04|0.03656|0.10271|0.11841915681471|0.23830065338169|231.20678917612|344.90794119738|1186.5312279957|0.64|0.36|0.2614|25|14|0.0039921128021486|0.082615837063563|3915|2021-10-24|-0.26334|2007-05-20|0.34068|2003-12-28
2025-03-16 18:08:59|WEEKLY|04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|4183.1714302003|57|206.44285659992||0|0|0.34992|4776|0.21552|124|-0.016357688113413|28|36.67|-0.03569|0.04176|0.014514549620018|0.043393669810276|76.860042760641|143.43127349351|196.03496713376|0.579|0.351|0.2017|57|25|0.0014895619757689|0.061908536812675|12720|2015-08-23|-0.27482|1990-03-25|0.33487|1984-10-21
2025-03-16 18:09:01|WEEKLY|04545|946323|/equities/kamigumi-co-ltd|TOPIX500|-3480.6477482122|44|103.01400809364||0|0|-0.1202|3439|0.29186|104|0.29186210852761|104|38.94|-0.01395|0.03646|0.021438117830976|0.096470778229505|47.169028685142|240.71649664423|842.89215686274|0.611|0.407|0.16691|54|25|0.0017451863932898|0.054170209692451|3548|2024-11-24|-0.22241|1998-04-05|0.24074|1988-01-10
2025-03-16 18:09:03|WEEKLY|04546|946134|/equities/kaneka-corp|TOPIX500|-3960.0825222219|33|129.27478970823|0.0222|-1|1|0.02225|3780|-0.00449|30|-0.0044870468734353|30|36.45|-0.00183|0.06622|0.046823539171669|0.054462318795463|166.40941244406|138.01291427567|170.20892997524|0.448|0.31|0.17294|58|20|0.0011483317800559|0.058103490214352|8030|2006-01-22|-0.25115|2016-02-14|0.22581|1989-04-02
2025-03-16 18:09:04|WEEKLY|04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|-2041.7827393705|18|100.30133963004||0|0|0.06473|1849.5|-0.10189|32|-0.10188877831168|32|36.71|-0.01564|0.03049|0.00037090996857411|0.055387965548598|53.776250305151|217.67991368775|185.04252126063|0.586|0.345|0.17008|58|26|0.0011162721342032|0.053193243243243|5571.7001953125|1989-02-05|-0.23988|2016-03-13|0.33447|2013-04-14
2025-03-16 18:09:05|WEEKLY|04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|-2328.0025476337|18|99.278373950739||0|0|-0.05189|2230|-0.10389|24|-0.10388971185553|24|38.02|0.01591|0.06692|0.0248917853953|0.096633168004982|95.74428854118|433.52927544984|994.20417728903|0.661|0.411|0.17438|56|25|0.0020351584342964|0.059866728797763|3365|2021-02-14|-0.25386|1990-04-08|0.25824|1990-09-02
2025-03-16 18:09:06|WEEKLY|04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6672.1768229604|17|266.30372424214|-0.0406|-1|1|-0.04059|6460|0.11695|68|0.11694854264124|68|44.38|-0.00561|0.04829|0.063636588930116|0.12711044719284|157.34794683874|337.21903892172|1440.3567447046|0.604|0.417|0.15036|48|23|0.0017707735321528|0.04703931500466|9387|2018-10-07|-0.20702|2008-10-12|0.19248|2008-10-19
2025-03-16 18:09:07|WEEKLY|04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|6083.7013690661|25|842.63958928017||0|0|0.50361|9166|0.24158|23|0.24158078148009|23|30.75|-0.11711|0.18239|-0.13884609200692|0.19486703730338|-564.90342817329|120.86641454613|615.1677852349|0.42|0.333|0.24274|69|18|0.0060192684063374|0.074720973904939|12400|1989-07-16|-0.89038|2009-03-01|8.68912|2012-07-22
2025-03-16 18:09:09|WEEKLY|04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|-2369.1061152472|32|123.19810449769||0|0|-0.13613|2170|0.94296|78|0.94296196236555|78|37.77|0.14521|0.22711|0.16358581719657|0.27559245815367|900.75970625067|2453.9711900179|478.71168286708|0.554|0.375|0.24794|56|19|0.0028610857409133|0.082880027958993|5866.7001953125|2007-10-14|-0.6902|2019-02-03|0.43765|1985-04-14
2025-03-16 18:09:10|WEEKLY|04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|4615.4368568448|31|182.72502712051|0.0329|1|2|0.01997|4750|-0.04253|27|-0.021149592251954|21|35.87|-0.00791|0.06178|0.053637166652799|0.10173827517103|170.54924757576|290.85980819831|579.48028904022|0.511|0.333|0.19015|45|13|0.0021982481751825|0.062751356447689|5311|2025-02-09|-0.20009|1998-08-30|0.28288|2000-12-03
2025-03-16 18:09:11|WEEKLY|04553|952896|/equities/keihan-electric-railway|TOPIX500|3093.9631635131|18|139.87019976467|0.0879|1|2|-0.00834|3450|0.02604|56|-0.064576946182901|12|31.35|-0.03987|-0.00253|-0.0071501354908876|0.029485120284372|60.21400428957|105.42613355129|134.765625|0.613|0.387|0.14199|31|13|0.00077828109201213|0.041778725985844|5500|2019-11-17|-0.12848|2008-10-12|0.25806|2020-03-22
2025-03-16 18:09:12|WEEKLY|04554|946313|/equities/keikyu-corp|TOPIX500|1334.0497840362|19|72.23340532127||0|0|0.24217|1567|-0.00199|28|-0.14081388232221|20|34.89|-0.01763|0.04148|0.038038097429198|0.081018279876727|81.120114479949|164.34894381596|419.88208701631|0.508|0.328|0.15005|61|18|0.0013852749301025|0.049770349487418|3864.1000976562|1989-11-12|-0.18371|1986-10-19|0.39483|1985-07-14
2025-03-16 18:09:13|WEEKLY|04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|3544.6837966983|19|169.32643825651|0.0158|1|2|-0.03122|3910|-0.11475|10|-0.11475409836066|10|32.74|-0.01144|0.02994|0.020218332274195|0.057209718329841|100.81213720392|205.5352406956|434.01042224891|0.6|0.338|0.14413|65|27|0.0013512068965517|0.050543303821062|8820|2021-02-21|-0.23833|2000-04-23|0.25336|2020-03-22
2025-03-16 18:09:15|WEEKLY|04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2121.7454835924|53|218.16516119746||0|0|0.76481|1464.5|0.71071|92|0.71071428571429|92|36.1|0.01709|0.08755|0.055809645991314|0.14120194903291|84.54482331352|421.16098010785|250.77054794521|0.483|0.362|0.1905|58|17|0.0017258760484622|0.062338331780056|7676|2024-03-03|-0.68166|2024-12-08|0.36207|1990-09-16
2025-03-16 18:09:16|WEEKLY|04557|946106|/equities/kewpie-corp|TOPIX500|-3210.072673215|11|119.94212176804|0.1248|-1|1|0.12478|2935.5|0.39868|78|0.39868262829432|78|38.14|-0.01145|0.03627|-0.0017787775674682|0.017979357825163|61.911292621754|95.611099468739|756.37721047009|0.5|0.339|0.14248|56|19|0.0015691985088537|0.047186691519105|3896|2024-07-28|-0.21878|1990-08-26|0.22103|2015-04-05
2025-03-16 18:09:18|WEEKLY|04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|-70060.929579618|33|3248.643193206||0|0|-0.01605|61400|-0.18602|3|-0.18601831896552|3|37.58|-0.00534|0.06806|0.040779405786455|0.14014473226873|56.920443283217|419.19129509799|2549.9398849693|0.646|0.417|0.20128|48|22|0.0030112037037037|0.062793224400871|77400|2024-07-14|-0.49469|2014-09-14|0.29856|1992-08-23
2025-03-16 18:09:20|WEEKLY|04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-1701.780203192|32|80.309060957602|0.1002|-1|1|0.10015|1460|0.11283|69|0.11282578875171|69|40.67|0.0172|0.06388|0.068925745260407|0.11390783246852|435.91324895236|763.88409863657|369.90117933773|0.635|0.462|0.18405|52|22|0.0017715750232992|0.057589571295433|6880|2018-10-07|-0.78752|2019-02-24|0.1918|1995-07-09
2025-03-16 18:09:20|WEEKLY|04560|946089|/equities/kinden-corp|TOPIX500|2841.459477886|108|144.2621566342|1.1667|1|1|1.16667|3328|-0.06692|36|-0.066916488222698|36|27.14|-0.00541|0.05558|0.030570000785537|0.041382743732248|179.43833306298|190.11888347193|788.81252622547|0.541|0.351|0.12711|74|23|0.0017965437352246|0.047129182033097|3476|2024-06-16|-0.24536|2008-10-12|0.3592|2013-05-19
2025-03-16 18:09:22|WEEKLY|04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-3589.3902521658|48|125.09054557534||0|0|0.18067|3374|-0.10156|14|-0.10155686015629|14|33.85|0.00477|0.04255|0.039052595959507|0.089575979297807|136.93242124549|299.82010567165|162.28956228956|0.548|0.371|0.13145|62|25|0.00072321528424977|0.042975172413793|14837.700195312|1989-12-03|-0.14147|1990-09-30|0.32357|2020-03-22
2025-03-16 18:09:23|WEEKLY|04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2122.6968294187|10|64.817739434489||0|0|-0.03266|2039.5|-0.07201|11|-0.050808840282525|32|33.39|-0.01512|0.0293|0.024582947787725|0.070632316633662|94.036243073937|242.29491648237|422.69430051813|0.594|0.391|0.14783|64|23|0.0012732665424045|0.048928424976701|3199|2018-04-22|-0.25823|2008-10-12|0.19801|1986-04-13
2025-03-16 18:09:24|WEEKLY|04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|5462.8643235881|12|230.86878019506|-0.072|1|2|-0.10904|5646|-0.11628|12|-0.11627906976744|12|38.45|-0.02888|0.0185|-0.032328542651918|0.014057126550728|34.943821414725|103.53064606888|231.0809105377|0.727|0.394|0.16938|33|18|0.0013066796875|0.05047559375|13120|2020-12-20|-0.15869|2024-03-31|0.25551|2020-03-22
2025-03-16 18:09:25|WEEKLY|04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|-3849.9024504186|21|190.20629545173||0|0|0.0807|3520|-0.02817|14|-0.028172588832487|14|28.18|-0.01043|0.14518|0.080612324635283|0.15716781015908|188.56506034378|436.34113318446|592.7921981075|0.529|0.412|0.18429|34|10|0.0036371881390593|0.064454550102249|4715|2024-09-22|-0.51307|2015-08-23|0.32368|2014-12-21
2025-03-16 18:09:26|WEEKLY|04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|1605.3723500819|6|82.875883306035||0|0|0.03156|1830.5|-0.03109|27|-0.15595880333497|26|37.56|0.07963|0.16794|0.11207523280455|0.21061067316031|110.4250210042|520.50298156404|112.89626078928|0.596|0.404|0.20875|57|22|0.0014689934762349|0.071849790307549|9600|1989-04-09|-0.41155|2017-10-15|0.33877|1987-02-15
2025-03-16 18:09:28|WEEKLY|04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|1751.5548620466|29|99.179801670411|0.2155|1|1|0.21547|1980|0.23359|48|0.92044707110903|81|34.91|0.01738|0.05548|0.036402595509821|0.20752296690493|75.558297733477|310.70151956895|992.48120300752|0.783|0.391|0.19657|23|15|0.0036135980746089|0.059744620938628|2995|2021-09-19|-0.14278|2010-02-07|0.18168|2020-08-02
2025-03-16 18:09:29|WEEKLY|04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2164.3646863604|27|85.484405908119||0|0|-0.00026|1960.5|-0.13228|24|-0.13228295428279|24|33.08|0.06457|0.12733|0.11997798965502|0.20008975548756|324.16341472961|794.2376980207|788.93360160966|0.641|0.438|0.19364|64|28|0.0023183854409706|0.064268819412039|4190|2018-01-28|-0.50704|1992-03-08|0.29145|2020-03-29
2025-03-16 18:09:30|WEEKLY|04568|952668|/equities/kokuyo-co-ltd|TOPIX500|2510.7722554154|19|127.47909193405|0.0195|1|2|-0.01103|2735|-0.18361|14|0.32542082726629|106|30.84|-0.04657|0.01261|-0.03116691861917|0.0012209327426449|18.336257802507|71.241378068948|322.67579976147|0.536|0.391|0.15665|69|26|0.0013104333643989|0.053333196644921|5180|1990-07-22|-0.20393|1990-08-26|0.23164|1997-12-28
2025-03-16 18:09:31|WEEKLY|04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4017.160391041|7|236.20552497705||0|0|-0.06039|4450|-0.06941|26|-0.069411201531833|26|41.96|0.06445|0.13273|0.14076374219497|0.21050559077133|1057.3958272093|1247.5805446636|871.694417238|0.529|0.353|0.18758|51|18|0.0021806523765144|0.064393904939422|5131|2024-07-21|-0.23828|2008-10-05|0.33642|2020-03-29
2025-03-16 18:09:32|WEEKLY|04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|15830.694423017|62|1148.9587552069|0.9927|1|1|0.99267|17135|-0.17843|6|0.037980085348506|29|35.32|0.12915|0.20955|0.326857981865|0.47249904505072|5143.9859126546|5300.4401154532|2174.7683042329|0.509|0.34|0.22653|53|19|0.0033458717020176|0.075891836523539|19645|2025-02-23|-0.34029|2008-10-12|0.40358|1992-11-29
2025-03-16 18:09:35|WEEKLY|04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|-665.43288145022|4|45.871879517438|0.0099|-1|1|0.00992|528.8|0.18973|19|0.18973360277487|19|34.56|-0.02875|0.05995|0.027608354269302|0.066639370886332|84.653752120157|218.1384294855|86.490017448028|0.532|0.387|0.19962|62|19|0.0012346411929171|0.068787348555452|2290|2007-11-04|-0.31812|1988-10-09|0.27882|2020-03-29
2025-03-16 18:09:36|WEEKLY|04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|-7462.4017324325|32|471.9561209811|0.1972|-1|1|0.19717|6812|-0.09796|13|-0.097962751636372|13|45.89|0.1381|0.19712|0.040940909613124|0.042559641870007|129.30962561406|119.34450928928|398.9458272328|0.571|0.357|0.18712|28|12|0.0021103191489362|0.062731489361702|26340|2018-06-24|-0.17058|2000-01-02|0.32297|2000-01-16
2025-03-16 18:09:37|WEEKLY|04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2040.7808949576|41|95.156212638729|0.1526|-1|1|0.15255|1866.5|-0.19524|22|-0.130463121246|2|33.97|-0.03018|0.02417|0.021335299630905|0.095100619517245|71.580352399094|340.58367566074|598.23717948718|0.581|0.355|0.19224|62|28|0.0019307082945014|0.06487981360671|2733|2021-05-16|-0.21572|2008-10-12|0.28954|2008-11-02
2025-03-16 18:09:38|WEEKLY|04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|-2285.3178289307|5|128.9158138113|0.0023|-1|1|0.00233|1927|0.17213|44|0.17213203607293|44|35.7|-0.00342|0.03607|-0.0017485045589166|0.052717579566935|29.425380012767|120.44726371892|778.58585858586|0.55|0.367|0.1717|60|29|0.0017737791239515|0.056306924510718|2450|2017-11-12|-0.21075|2008-10-12|0.32149|1984-06-03
2025-03-16 18:09:39|WEEKLY|04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|-5700.6232328546|33|299.20774428487|0.1851|-1|1|0.18514|4868|0.09514|33|0.095142071494042|33|37.75|-0.01164|0.06276|0.048120709075576|0.088943426458752|208.39715790327|398.81470393327|1338.8338609142|0.589|0.429|0.18666|56|22|0.0022848555452004|0.06116174277726|7182|2024-07-07|-0.20704|1990-08-26|0.26975|2020-03-22
2025-03-16 18:09:42|WEEKLY|04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|2871.5333123921|29|146.15183159101|-0.0296|1|1|-0.02965|3240|0.14441|47|0.14440851426744|47|38.64|0.26524|0.3605|0.5518239184338|0.73427307271487|2017.0570607643|1708.1688089018|912.67605633803|0.56|0.4|0.19802|25|9|0.0037398993963783|0.063127112676056|9550|2018-09-30|-0.64598|2019-03-17|0.28238|2009-07-05
2025-03-16 18:09:43|WEEKLY|04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|1476.1620107693|4|82.881381383054|-0.0319|1|1|-0.03186|1686.5|-0.14367|16|-0.015007689474477|11|31.99|-0.01951|0.04044|0.037644166502617|0.063173974305004|159.05057385199|226.02239121768|215.08736800301|0.463|0.343|0.16595|67|23|0.0013914492078285|0.059514757688723|3500|2000-01-09|-0.30189|2000-01-09|0.36948|2000-01-02
2025-03-16 18:09:45|WEEKLY|04578|946090|/equities/kyowa-exeo-corp|TOPIX500|1595.404956065|17|57.35193610859|0.042|1|2|-0.04277|1734.5|-0.19171|16|-0.19267624914442|14|38.73|0.0798|0.15168|0.18420903976646|0.31220256666758|775.92382010786|926.76289388883|533.03627305899|0.527|0.309|0.19662|55|20|0.0019689095992544|0.060590759552656|3410|2018-09-30|-0.46723|2019-03-03|0.3086|1986-12-07
2025-03-16 18:09:45|WEEKLY|04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2374.8779367308|25|111.46508862558||0|0|0.15335|2178|-0.01609|33|-0.01609246349098|33|33.16|-0.05863|0.00716|0.0089989199558793|0.054080765522576|56.858919645327|176.97709720192|333.07843992691|0.563|0.344|0.18274|64|24|0.0015638350419385|0.059177977632805|4240|2021-10-03|-0.32984|2008-10-12|0.45783|2000-01-16
2025-03-16 18:09:46|WEEKLY|04580|949896|/equities/kyudenko-corp|TOPIX500|-5355.561310149|20|268.42655374023|0.1512|-1|1|0.15121|4687|0.87904|85|0.87904|85|40.9|0.04342|0.10899|0.10312984587464|0.27169104590453|419.64168376035|2335.9775039216|1072.0493753739|0.596|0.327|0.19254|52|20|0.0020202423112768|0.057413611369991|7139|2024-04-28|-0.19829|2008-10-12|0.25678|2008-11-02
2025-03-16 18:09:48|WEEKLY|04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|-1537.4311480429|33|77.264768974431|0.0699|-1|1|0.06993|1356.5|0.80955|67|0.80955334987593|67|44.04|0.04533|0.08544|0.10656223339132|0.12311570861709|1528.8905784195|736.87228031494|141.14036358944|0.708|0.438|0.15938|48|27|0.00091771668219944|0.050883802423113|4358.3999023438|1989-01-08|-0.18354|2012-10-28|0.42051|2013-04-14
2025-03-16 18:09:49|WEEKLY|04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|-857.76127978792|39|51.020422526965||0|0|0.19218|729.3|1.14817|78|1.1481745129457|78|32.43|0.02091|0.08908|0.11724985159564|0.16140135582384|164.10186510977|148.52706304393|84.020735920849|0.571|0.357|0.18666|14|6|0.0007709756097561|0.062393130081301|1216|2024-03-10|-0.16222|2020-04-05|0.2492|2020-03-22
2025-03-16 18:09:50|WEEKLY|04583|992794|/equities/kyushu-railway-co|TOPIX500|-3996.7327049923|9|132.71783034792||0|0|-0.02684|3749|0.14992|88|0.14992125984252|88|35.67|-0.04798|-0.00952|-0.04475304364311|0.019723229919678|77.164108130258|104.71600479257|123.93388429752|0.417|0.25|0.11746|12|4|0.0009554128440367|0.042252362385321|4253|2024-10-13|-0.13914|2020-03-15|0.16163|2020-03-22
2025-03-16 18:09:50|WEEKLY|04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|-18218.036855912|35|1601.6610567735||0|0|0.51186|14510|0.25171|40|0.25170706493712|40|29.23|0.0595|0.27033|0.36695575752908|0.49446038513357|478.44102292527|1081.8713921083|3498.0714626352|0.591|0.5|0.27442|22|6|0.0079771639586411|0.094232053175775|45500|2024-05-26|-0.48261|2014-10-26|0.34328|2012-08-19
2025-03-16 18:09:51|WEEKLY|04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|10157.144570227|89|59.285143257716|1.0375|1|1|1.03748|10330|0.01411|55|-0.042479838347872|20|35.24|-0.0452|-0.00555|-0.039613344308434|0.01364063890909|41.167446318668|105.5704522138|171.88019966722|0.545|0.273|0.15161|33|14|0.0010824540367706|0.050223669064748|10365|2024-04-28|-0.18966|2008-10-12|0.23344|2002-03-10
2025-03-16 18:09:53|WEEKLY|04586|946264|/equities/lintec-corp|TOPIX500|-3208.2283879331|32|126.90946264435||0|0|-0.01991|2817|0.17332|52|0.17332200509771|52|38.12|-0.03301|0.03875|0.036781395552396|0.046823180758246|157.91115170445|138.9426893117|190.8924641329|0.635|0.365|0.18814|52|22|0.0012628415300546|0.059604580228515|3665|2024-07-21|-0.21233|1992-08-16|0.27608|1988-02-14
2025-03-16 18:09:54|WEEKLY|04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|1558.8757192002|5|107.59495023435|-0.0046|1|1|-0.00456|1857.5|0.12721|25|0.12721474131821|25|34|-0.01006|0.04701|-0.012734657950292|0.0085271532789907|44.024773356201|92.109279346663|576.86335403727|0.524|0.381|0.16194|63|24|0.0014900792171482|0.049353247903075|2823|2020-08-02|-0.17041|1990-08-26|0.27391|1992-08-30
2025-03-16 18:09:57|WEEKLY|04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|-1807.2531669592|48|55.544903543023||0|0|-0.03444|1802|-0.07463|14|-0.074634794156706|14|38.79|0.03707|0.10762|0.055375572448518|0.095996318388295|190.91294565474|345.237717004|250.97493036212|0.596|0.423|0.1904|52|21|0.0015240213178295|0.061654728682171|6653.7998046875|1989-09-03|-0.2621|1997-09-21|0.275|2020-03-29
2025-03-16 18:09:58|WEEKLY|04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|1405.7438340074|5|156.1982483362|0.0399|1|2|-0.01955|1755|-0.25846|6|-0.25845697329377|6|39.41|0.1055|0.21826|0.17846376349441|0.23644792468312|377.27424124175|417.4616314823|2161.3301304908|0.556|0.407|0.25376|27|9|0.004691872659176|0.082050543071161|10675|2021-01-10|-0.27817|2008-10-12|0.38105|2008-10-19
2025-03-16 18:09:59|WEEKLY|04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|2073.0914304822|3|89.302856505919||0|0|0.00065|2323|0.0472|44|0.19367611418485|37|33.76|0.00235|0.06497|0.070157155127585|0.098389953387605|377.01330204227|390.93911687561|285.9428766851|0.559|0.373|0.16911|59|23|0.0015117552657974|0.05717649448345|4702.5|2000-01-02|-0.21996|1987-10-25|0.25191|1990-10-07
2025-03-16 18:10:01|WEEKLY|04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|4201.6319983364|25|318.95600055455|0.0266|1|1|0.02662|5167|-0.21044|7|0.24304932735426|81|35.97|0.03865|0.10572|0.15571351472155|0.30166127152952|195.06946108295|720.76949257428|1094.0080740093|0.475|0.305|0.19843|59|21|0.0021932479030755|0.062944077353215|7050|2021-09-19|-0.21466|1990-09-30|0.28592|2008-11-02
2025-03-16 18:10:02|WEEKLY|04592|952608|/equities/mani-inc|TOPIX500|-1612.7982382313|27|85.016079410449||0|0|0.24219|1370.5|-0.06447|35|-0.064474027669016|35|30.82|-0.0464|0.09046|0.066192145341218|0.060843204549509|126.94365591936|113.70763700779|160.53648593221|0.409|0.318|0.17111|22|6|0.0022446022727273|0.05768796875|3210|2019-12-29|-0.62875|2014-06-22|0.44373|2020-03-22
2025-03-16 18:10:03|WEEKLY|04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2639.1800414614|33|121.92506532686||0|0|0.00291|2400|0.6408|88|0.64079868228048|88|33.03|-0.00395|0.0657|0.013219308234472|0.079766590319266|54.073146004586|311.23025273361|884.20589645993|0.609|0.375|0.20044|64|27|0.0023416868592731|0.067681933830382|3158|2024-07-07|-0.24832|2002-10-06|0.60222|1984-04-08
2025-03-16 18:10:04|WEEKLY|04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|-3243.5814944725|9|131.77342577618|-0.1087|-1|1|-0.10865|3204|0.11325|89|0.11325115562404|89|35.13|-0.01268|0.02304|0.018278726984468|0.082127673180643|97.286093565525|142.81964031879|186.71328671329|0.5|0.375|0.1313|16|8|0.0016808596491228|0.045574070175439|4580|2018-07-01|-0.13069|2020-03-15|0.21912|2020-03-29
2025-03-16 18:10:05|WEEKLY|04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|2403.7141221995|14|77.385763340151|0.0419|1|1|0.04191|2635|-0.11853|56|-0.021502193400807|27|34.97|-0.01908|0.03655|0.020522909300229|0.07145585678983|53.860741151074|171.2984596833|248.79615340773|0.623|0.361|0.17887|61|30|0.0013917660764212|0.062466062441752|3409.1000976562|1989-10-01|-0.32761|2008-10-12|0.20299|2020-03-22
2025-03-16 18:10:07|WEEKLY|04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|-3662.4627671038|34|109.55412319947|0.0297|-1|1|0.02974|3491|0.28908|128|0.28908439833712|128|33.69|-0.00898|0.03232|0.034253909224688|0.048907556990961|175.58417810382|198.29799785262|390.84191136249|0.597|0.435|0.14369|62|26|0.0013993496701225|0.050943572101791|4225|2024-04-14|-0.22327|2008-10-12|0.27434|1992-08-30
2025-03-16 18:10:08|WEEKLY|04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|-2455.4618400507|74|112.31286672217|0.0631|-1|1|0.06309|2398.5|0.08457|24|0.084566851252995|24|27.87|-0.0394|0.02369|0.044819907209784|0.069314427432616|144.1080986383|178.14857637492|703.78523647632|0.567|0.433|0.16947|30|10|0.0030613531353135|0.059202596259626|3193.6599121094|2023-08-20|-0.22663|2008-02-24|0.20522|2007-11-25
2025-03-16 18:10:09|WEEKLY|04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1219.873867565|40|66.627238255451||0|0|0.30983|1032.5|-0.27482|15|0.26794104118565|35|32.92|0.03378|0.10318|0.10252640341887|0.17445190599624|317.27926117291|423.75853202835|37.889908256881|0.547|0.328|0.21962|64|23|0.0010541239515377|0.071858648648649|5650|1989-08-27|-0.3066|2001-09-23|0.32642|2009-04-12
2025-03-16 18:10:11|WEEKLY|04599|952500|/equities/ashikaga-holdings|TOPIX500|571.50095325448|19|37.594465657236|0.0584|1|2|0.02927|671.7|-0.25283|13|-0.092307692307692|18|29.84|-0.0274|0.02142|-0.04422354339421|-0.050483004010262|51.871459127912|71.446597565327|152.3129279381|0.579|0.316|0.19283|19|8|0.0016328888888889|0.057509829059829|696.70001220703|2024-11-17|-0.15922|2016-02-14|0.34884|2014-01-12
2025-03-16 18:10:11|WEEKLY|04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|-2496.4962215729|10|90.321479824678||0|0|0.02374|2261.5|-0.08914|26|-0.089142813773484|26|38.2|0.04466|0.09974|0.06893904138318|0.12989754689198|273.83146639838|587.81651782237|181.5736651947|0.7|0.475|0.17174|40|16|0.0012785361093038|0.055251158100195|2770|2024-08-04|-0.23486|1997-12-14|0.50873|1999-04-04
2025-03-16 18:10:14|WEEKLY|04601|951799|/equities/megmilk-snow-brand|TOPIX500|2442.7747595615|53|107.2023438309|0.1144|1|2|0.0038|2642|-0.25214|13|-0.14113389626055|48|32.74|-0.05189|-0.01164|-0.098030066907888|-0.12107749517749|27.50753123377|45.815600128557|154.59332943242|0.522|0.261|0.16847|23|11|0.0011896645962733|0.049504298136646|3835|2016-07-03|-0.12227|2011-03-20|0.22531|2020-03-22
2025-03-16 18:10:15|WEEKLY|04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2923.7326484825|1|114.5891171725||0|0|0|3300|-0.11698|15|-0.1169757489301|15|30.78|-0.01839|0.04389|-0.033613838515677|0.031732639703115|24.278528626597|58.560070790588|212.90322580645|0.593|0.333|0.14026|27|13|0.0016549097472924|0.043271407942238|10930|2016-07-10|-0.5|2018-01-21|0.17811|2015-08-09
2025-03-16 18:10:16|WEEKLY|04603|952986|/equities/meitec-corp|TOPIX500|-3171.8387493198|20|85.673563933172||0|0|-0.02218|2972|0.05317|40|0.053165845992783|40|46.24|0.06328|0.11923|0.097130647448116|0.14305445911392|445.91238255306|404.26591976344|231.82527301092|0.605|0.368|0.21396|38|14|0.0017337331081081|0.063830033783784|3456|2024-07-21|-0.39102|1998-10-04|0.28644|2009-06-14
2025-03-16 18:10:18|WEEKLY|04604|976163|/equities/menicon-co-ltd|TOPIX500|-1519.1525968457|10|85.295779053721||0|0|0.01429|1311|-0.16495|11|-0.16494755099941|11|27.61|-0.00711|0.06703|-0.032828012939543|-0.024684696615641|59.495147440912|77.314918099327|101.23552123552|0.556|0.333|0.2297|18|7|0.0016756324110672|0.070717015810277|4830|2021-09-19|-0.46518|2016-10-09|0.21429|2020-03-22
2025-03-16 18:10:19|WEEKLY|04605|952166|/equities/milbon-co-ltd|TOPIX500|-3340.3642243241|6|137.33834056751|0.024|-1|1|0.02404|3045|-0.13621|38|-0.13621262458472|38|37.25|0.15236|0.23452|0.028947640596307|0.080379730649667|84.13816078674|188.11807480215|756.70975302831|0.5|0.375|0.19691|40|15|0.0026621605351171|0.058633076923077|7270|2021-02-21|-0.19995|2002-10-13|0.4886|1999-10-10
2025-03-16 18:10:21|WEEKLY|04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2667.8400444988|32|134.03001483294||0|0|0.17655|2236.5|-0.0019|38|-0.0018969767282198|38|37.77|0.09201|0.16401|0.20262214317031|0.33472651751256|511.69079167162|953.27657760348|301.00942126514|0.5|0.321|0.20248|56|17|0.0018419058713886|0.069846812674744|3799|2024-07-21|-0.25915|2008-10-12|0.25631|1991-02-17
2025-03-16 18:10:23|WEEKLY|04607|949827|/equities/mirait-holdings-corp|TOPIX500|2084.2003104056|25|91.400067114286|0.0311|1|1|0.03107|2190.5|-0.13981|7|0.15103491295058|40|38.37|0.0183|0.06304|0.10037941876037|0.23634267017399|210.18125022154|265.50744648698|396.11211573237|0.526|0.263|0.17247|19|8|0.0025655245683931|0.052091354581673|2444.5|2025-02-23|-0.23014|2016-08-07|0.19613|2013-02-10
2025-03-16 18:10:24|WEEKLY|04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|2021.5132754818|4|209.29077405793||0|0|-0.13463|2494|-0.25468|5|-0.10572725362097|37|29.47|-0.00229|0.05863|0.048957017485617|0.14570138970182|46.3603079029|254.33303338298|1071.3058278807|0.545|0.364|0.20639|55|22|0.0027848583743842|0.071651071428571|5230|2021-11-21|-0.17838|2001-08-26|0.29569|2002-11-24
2025-03-16 18:10:25|WEEKLY|04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-862.94595931983|58|34.898408894284||0|0|0.07366|775.9|0.10837|51|0.10837451365453|51|43.45|0.08|0.15131|0.1601157409084|0.17211062752403|483.91842165612|378.82670900371|108.97472253006|0.591|0.455|0.18176|22|6|0.00095659427443238|0.059751846001974|1319.5|2018-01-14|-0.18928|2008-10-05|0.18263|2016-07-17
2025-03-16 18:10:26|WEEKLY|04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2747.3157765678|39|106.86398370598||0|0|0.15282|2580.5|0.94054|69|0.94054140482052|69|32.94|-0.02148|0.04513|0.018066127986691|0.062558079723969|87.200100949849|229.23876345725|1577.3226795403|0.531|0.344|0.17023|64|19|0.0022504939422181|0.059546519105312|3775|2024-05-05|-0.20571|2008-10-05|0.19154|2008-12-14
2025-03-16 18:10:28|WEEKLY|04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|2207.5300349042|1|185.37908247754||0|0|0|2856|0.11699|37|0.11698780127563|37|35.18|0.02207|0.08506|0.045607305667633|0.13785385251588|114.88299035816|901.79174436504|672|0.656|0.426|0.18848|61|26|0.0019730521901212|0.063576877912395|2942.5|2024-05-12|-0.19582|2008-10-05|0.23967|1999-04-04
2025-03-16 18:10:28|WEEKLY|04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2450.605156648|39|103.82199429212|0.0836|-1|1|0.08356|2226.5|0.36681|45|0.36680731364276|45|34|0.03033|0.08656|-0.020318851701967|0.017945136966252|14.616476774937|57.626538404338|474.83472573718|0.581|0.355|0.18741|62|29|0.0018795992544268|0.06621647250699|4070|2007-05-13|-0.21206|2008-11-23|0.23955|2020-03-29
2025-03-16 18:10:29|WEEKLY|04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|-2720.785591953|33|127.33567758589||0|0|0.0673|2390.5|0.18425|38|0.18424764533314|38|34.1|0.03927|0.11255|0.0063947696068471|0.035404808612089|55.287096751116|101.47030546322|362.08723959404|0.468|0.339|0.20957|62|19|0.0018580801491146|0.069479892823858|3555|2018-01-07|-0.25356|2001-09-09|0.23729|1991-02-10
2025-03-16 18:10:30|WEEKLY|04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1718.1802080504|96|227.93993064986|3.7552|1|2|3.61538|2556|-0.21688|47|0.025528809950288|36|33.62|-0.01614|0.04782|-0.0018824856532073|0.030360994979412|46.214005402019|123.40880904313|953.73134328359|0.525|0.41|0.17949|61|19|0.00209825722274|0.062094063373718|2597|2025-03-09|-0.1992|2001-09-23|0.25264|2025-03-09
2025-03-16 18:10:31|WEEKLY|04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|-1330.7241751565|23|113.34138764983||0|0|0.05656|985.9|-0.79881|5|-0.79880631497882|5|31.24|-0.0424|0.04218|0.014631434795892|0.051816631150061|14.89685548418|30.342959459576|203.78256496277|0.441|0.294|0.18787|68|22|0.0017617567567568|0.063828359739049|5521|2024-06-16|-0.80361|2024-10-13|0.35398|2000-01-16
2025-03-16 18:10:33|WEEKLY|04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|-2695.9827357967|33|103.20283866511||0|0|0.0206|2543.5|-0.07653|40|-0.088272383354351|23|33.03|-0.14777|0.17338|-0.015302289078151|0.28765726815869|-8179.6982876608|983.59797013585|64.198997013916|0.719|0.453|0.23071|64|32|0.0049689189189189|0.069567399813607|13600|1989-04-16|-0.90724|2009-01-25|9.11538|2011-07-31
2025-03-16 18:10:34|WEEKLY|04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|-524.96622443738|6|38.010099878084|-0.0985|-1|1|-0.09851|433.8|-0.19054|6|-0.19053716194382|6|36.27|0.02765|0.09486|0.04753333659462|0.045084035557627|159.49752404954|127.75598498609|3.7076922033587|0.5|0.385|0.19715|52|17|-0.00022236911686938|0.06852287678477|13000|1989-01-08|-0.40496|2016-04-24|0.29114|2021-02-07
2025-03-16 18:10:35|WEEKLY|04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|1733.4472486956|19|91.730318566957|0.1636|1|2|0.13118|2000.5|-0.16656|14|0.3804483615086|90|42.38|0.07626|0.14599|0.057990076452625|0.095340331134382|171.14705163469|205.0524958574|160.04|0.552|0.379|0.17418|29|9|0.0015397273456295|0.062622750601443|2039|2025-02-23|-0.20045|2008-10-12|0.22889|2009-05-10
2025-03-16 18:10:36|WEEKLY|04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|978.3164040134|54|24.203012852315|-0.0292|1|1|-0.02922|1030|-0.12621|12|0.50495203767722|81|28.49|-0.01428|0.04856|0.064076471695438|0.10643433517511|382.66060712018|449.88085005583|829.97583615183|0.577|0.352|0.17577|71|27|0.0023813391136802|0.060912071290944|1102|2024-07-07|-0.27727|1992-04-19|0.57125|1999-03-28
2025-03-16 18:10:37|WEEKLY|04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3214.2094077045|34|151.40313590149||0|0|0.19572|2763.5|2.46441|185|2.4644081894436|185|32.02|-0.00125|0.04497|0.035064452900185|0.085778915053161|79.700915757861|257.71659884359|1688.1490846171|0.606|0.424|0.16684|66|29|0.0022810484622554|0.058921696178938|4182.5|2024-05-26|-0.18322|2008-12-07|0.25921|1999-04-11
2025-03-16 18:10:39|WEEKLY|04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-3786.5106358317|33|164.0946760564||0|0|0.09578|3446|-0.11475|36|-0.11475029036005|36|35.23|-0.0383|0.10972|0.08397358575678|0.16665919213967|232.06695654088|1026.5531949214|209.42599910412|0.65|0.4|0.22428|60|23|0.0031221435228332|0.070938886300093|11950|1989-04-16|-0.80732|2009-01-11|3.73404|2012-07-22
2025-03-16 18:10:40|WEEKLY|04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1441.7548756485|23|72.189770912272|0.0749|-1|1|0.07485|1254.5|0.49907|71|0.49907213077153|71|36.62|0.01715|0.08854|0.12959837037337|0.15275995414972|886.14871365642|463.27171579357|210.5218910225|0.638|0.431|0.20607|58|21|0.0017887744641193|0.068962096924511|4000|2007-05-13|-0.66243|2019-02-03|0.25426|2013-04-07
2025-03-16 18:10:41|WEEKLY|04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|-5049.6890754231|33|243.29105036423||0|0|-0.04331|4432|0.18|123|0.18|123|39.15|-0.08484|0.2315|0.062709750843708|0.39823037593632|-12861.259163327|2076.7635167724|101.88505747126|0.685|0.407|0.23068|54|25|0.005044375582479|0.072312306616962|10900|1989-12-24|-0.9064|2009-01-25|8.63855|2012-07-22
2025-03-16 18:10:42|WEEKLY|04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|4841.204699364|65|246.08859019081||0|0|0.1649|5489|-0.20419|7|0.080939226519337|36|35.29|-0.0753|0.23573|0.27420248551475|0.32309402861848|1794.8223362043|816.46154161473|333.50346012741|0.559|0.407|0.24388|59|23|0.0057775722273998|0.074748033550792|20400|2007-10-21|-0.89762|2009-03-15|8.47581|2012-07-22
2025-03-16 18:10:43|WEEKLY|04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|-3605.2213165972|5|198.9071055324|0.0833|-1|1|0.08326|3061|0.13331|37|0.13331449641784|37|35.91|0.00113|0.06679|0.054127354505916|0.11415513547955|335.98891834051|826.0723359295|1157.2778827977|0.672|0.431|0.17022|58|25|0.0020070483948251|0.054278509822712|6350|2021-01-17|-0.20803|1987-10-25|0.23636|1990-04-15
2025-03-16 18:10:45|WEEKLY|04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3730.6106908523|19|221.62460212289|0.2269|1|1|0.22686|4202|0.25712|57|0.25712347354138|57|36.39|0.13337|0.18619|0.22300384660968|0.36557554349007|977.02011163553|787.85885776611|392.71028037383|0.645|0.355|0.16937|31|16|0.0024218935427574|0.059759240837696|10300|2006-04-23|-0.24848|2003-04-06|0.3348|2003-10-05
2025-03-16 18:10:47|WEEKLY|04627|949912|/equities/mochida-pharmaceutical|TOPIX500|-3583.6141597819|4|158.35082314111|-0.0704|-1|1|-0.07038|3270|-0.08092|32|-0.080921968364281|32|39.69|0.01111|0.10521|0.062490020527212|0.094179184344385|177.57708189845|243.73266229203|38.370825851445|0.593|0.407|0.17694|54|20|0.00084519105312209|0.061323923578751|45564.30078125|1984-10-28|-0.48546|2014-01-19|0.50909|1992-03-01
2025-03-16 18:10:49|WEEKLY|04628|1034504|/equities/money-forward|TOPIX500|-5339.3346501629|17|405.11155005429||0|0|0.01085|4283|-0.27544|8|-0.27543507362784|8|26.57|-0.08934|0.00419|-0.011903788485293|0.10208314413878|34.532644778156|113.01767425861|277.66612641815|0.786|0.5|0.30689|14|7|0.0056146134020619|0.10973463917526|9190|2021-09-12|-0.22562|2018-03-25|0.22846|2018-03-04
2025-03-16 18:10:50|WEEKLY|04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|2175.3934254965|53|223.50067491348|0.7464|1|2|0.70564|2735|-0.21875|20|-0.21875|20|31.03|0.31217|0.42519|0.015867893842181|0.068957063694018|70.947882735586|133.3074361651|4004.3922076071|0.483|0.379|0.26451|29|8|0.0062379516806723|0.09191887605042|3470|2021-02-28|-0.50074|2016-08-28|0.3595|2008-06-01
2025-03-16 18:10:51|WEEKLY|04630|951788|/equities/morinaga-co-ltd|TOPIX500|-2737.1072098359|4|83.132162950766||0|0|-0.0219|2520|0.20249|49|0.20248862535374|49|38.27|0.02614|0.06955|0.032968362480488|0.067042017915847|111.0828275705|182.06580933755|389.30944655077|0.661|0.393|0.14622|56|29|0.0015407548928239|0.056262208760485|3635|2017-06-18|-0.2012|1992-04-05|0.28926|1998-01-18
2025-03-16 18:10:52|WEEKLY|04631|951797|/equities/morinaga-milk-industry|TOPIX500|2607.3149731468|1|147.88621152533||0|0|0|3117|0.22435|99|0.2243498283893|99|36.37|-0.04195|0.02389|-0.019692673199621|0.0077594499877358|50.203296677051|96.300550255285|168.5958415014|0.39|0.288|0.17345|59|13|0.0011663560111836|0.056475079217148|5750|1989-11-26|-0.51163|2019-01-20|0.29966|2000-07-09
2025-03-16 18:10:54|WEEKLY|04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|-3581.7946881986|33|170.15956581362|-0.0704|-1|1|-0.07036|3286|1.415|133|1.4149953606674|133|42.55|0.08626|0.14598|0.2277822604606|0.34516800049214|257.56119983401|295.77664913672|83.826530612245|0.35|0.25|0.16988|20|6|0.001326919592299|0.059995821064553|4500|2008-05-11|-0.66646|2019-02-03|0.25008|2024-02-18
2025-03-16 18:10:55|WEEKLY|04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|-2894.4976464825|33|164.76647969097||0|0|0.1648|2496|-0.12295|4|-0.12295367953622|4|30.96|0.04277|0.11257|0.085865534671581|0.12092750876145|319.1157732856|398.49452779036|460.68661060099|0.618|0.426|0.18331|68|25|0.0022784604585868|0.063225114646701|8400|2000-01-02|-0.69224|2019-03-17|0.22198|2003-07-06
2025-03-16 18:10:56|WEEKLY|04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|-2839.5132441088|5|144.42108136961|-0.0067|-1|1|-0.00671|2401.5|-0.13737|7|-0.13737002305484|7|39.79|0.03416|0.10002|0.11325344238431|0.22695746441472|217.54391365451|488.42512404081|528.96475770925|0.571|0.393|0.22568|28|10|0.0027598658318426|0.071056627906977|5610|2021-04-11|-0.24293|2008-12-07|0.25672|2018-11-04
2025-03-16 18:10:57|WEEKLY|04635|952678|/equities/nagase-co-ltd|TOPIX500|-3080.7356446657|9|110.91188155525||0|0|0.04774|2752.5|-0.09398|19|0.14987605193874|63|36.86|0.02433|0.07131|0.06771032359775|0.10957618488768|402.07478888154|518.60503604885|597.33074499053|0.534|0.362|0.17181|58|22|0.0018056989748369|0.058700820130475|3372|2024-11-10|-0.21304|1990-09-30|0.41701|1992-08-30
2025-03-16 18:10:59|WEEKLY|04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|-1844.4188185201|48|55.035735069945||0|0|0.12659|1780|0.04317|86|0.043165172337442|86|40.35|0.0225|0.05764|0.038894251408682|0.090036625418832|198.99185852403|401.16524074729|191.68641468861|0.577|0.365|0.12266|52|21|0.00078707226107226|0.041235324009324|8009.7001953125|1989-11-12|-0.16532|1986-10-26|0.20597|1987-03-01
2025-03-16 18:11:00|WEEKLY|04637|952895|/equities/nankai-electric-railway|TOPIX500|2291.0118135015|7|103.16521638721|-0.0171|1|1|-0.0171|2529|-0.07307|36|-0.092487779980321|25|30.31|-0.05287|-0.01556|-0.038966375959492|-0.016600349071491|48.660985414982|77.794449546401|129.36061381074|0.517|0.345|0.13757|29|9|0.00075110734463277|0.041500711864407|3620|2016-02-07|-0.13977|2020-08-02|0.17236|2020-03-22
2025-03-16 18:11:01|WEEKLY|04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|12787.677387551|25|982.64439482519|0.0634|1|1|0.06338|15185|-0.26093|8|0.34510891592013|29|33.68|0.02543|0.09618|0.077907939652481|0.095235137498516|380.27164264746|391.1197975583|109.89130122135|0.54|0.397|0.19465|63|20|0.0012280848089469|0.064683266542404|34500|2000-07-09|-0.23487|2008-10-12|0.32975|2003-07-06
2025-03-16 18:11:02|WEEKLY|04639|952566|/equities/net-one-systems|TOPIX500|4333.7070986004|58|49.597633799869|0.7261|1|1|0.72606|4480|-0.23583|38|-0.23582958908693|38|40.66|0.29934|0.41175|0.13297033777945|0.13941202820703|482.37197344794|270.76465632509|413.55116755014|0.486|0.314|0.24315|35|14|0.0033963378378378|0.086227601351351|5140|2020-10-18|-0.27273|2020-11-01|0.54543|1999-09-12
2025-03-16 18:11:03|WEEKLY|04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|-2443.5989005171|32|143.44963350571|0.2532|-1|1|0.25318|1995.5|-0.12822|5|-0.12822185970636|5|29.95|-0.04679|0.03388|-0.057272108615234|-0.036090406526193|31.195079567034|61.115971407996|362.81818181818|0.636|0.409|0.26304|22|13|0.0035367246376812|0.078353884057971|3740|2021-04-11|-0.27675|2019-08-11|0.21257|2017-08-20
2025-03-16 18:11:06|WEEKLY|04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2071.7716981142|33|73.980596637207|-0.0247|-1|1|-0.02469|1909|-0.03371|23|-0.033713692946058|23|35.23|0.02563|0.07564|0.06231610368625|0.086932316367754|294.7366979961|318.96651621575|321.16418600114|0.567|0.4|0.17554|60|25|0.0015716961789376|0.059944287045666|4220|2007-11-11|-0.24558|2008-10-12|0.27038|2020-03-29
2025-03-16 18:11:07|WEEKLY|04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|-5148.8698475712|3|236.11485884422|-0.0312|-1|1|-0.03119|4529|-0.08728|16|-0.087281795511222|16|28.97|-0.00959|0.05747|0.0064143484566086|0.033174846775305|57.558903143103|135.48347762088|594.43494617067|0.595|0.419|0.1773|74|24|0.001961421248835|0.062497889095993|5362|2024-04-14|-0.2786|1987-10-25|0.30156|1999-12-12
2025-03-16 18:11:08|WEEKLY|04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-5057.4501737188|6|188.44689221366||0|0|-0.07431|4771|-0.15193|24|-0.15192990660525|24|32.44|-0.03917|0.02829|0.0097881316322658|0.036232776601432|64.541666904404|156.96252497199|610.2583876304|0.652|0.455|0.15149|66|27|0.001590246971109|0.050340652376514|7320|2017-06-18|-0.36774|2002-08-11|0.32559|2020-03-29
2025-03-16 18:11:09|WEEKLY|04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|-1990.2380988424|2|108.91269961412|-0.0141|-1|1|-0.01412|1687.5|-0.10441|23|-0.10441334768568|23|30.64|-0.02727|0.04387|0.019931956991833|0.078361521626685|59.629893089605|358.45440092397|632.02247191011|0.671|0.414|0.20394|70|31|0.0021474697110904|0.068259734389562|2094|2025-01-26|-0.22117|1999-11-14|0.43529|1998-11-15
2025-03-16 18:11:10|WEEKLY|04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|-4029.9394458249|6|167.28428533544||0|0|0.00248|3616|-0.09648|24|-0.096478190508062|24|36.91|-0.01215|0.04378|0.0077051004343067|0.047653042228592|30.835807973514|104.48357444013|759.3447936385|0.655|0.431|0.17246|58|31|0.0017724137931034|0.057462339235788|4554|2024-09-15|-0.2652|2008-10-12|0.22553|1998-01-18
2025-03-16 18:11:12|WEEKLY|04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|-3235.7204398825|33|192.15681329416||0|0|0.57134|2686|-0.02155|19|-0.021549031855091|19|35.5|0.07079|0.15291|0.12814785338226|0.17365054889913|278.32995699389|240.01827615299|382.3487544484|0.5|0.342|0.20224|38|14|0.0024480883417813|0.066180832729906|15175|2021-02-21|-0.51808|2024-09-08|0.28457|1999-11-28
2025-03-16 18:11:15|WEEKLY|04647|946266|/equities/nifco-inc|TOPIX500|-3857.3377825353|68|142.93389501435||0|0|-0.03616|3725|0.00307|39|0.003066168936942|39|35.84|-0.0078|0.04938|0.037828308347888|0.056255484458934|174.79056882035|233.70735792529|402.44167007912|0.534|0.379|0.18781|58|19|0.0016027539608574|0.060450470643057|4442|2023-09-10|-0.2539|2008-10-12|0.29289|1992-08-30
2025-03-16 18:11:16|WEEKLY|04648|946227|/equities/nihon-kohden-corp|TOPIX500|-2402.2025460894|38|131.83008977||0|0|0.09552|2102|0.18449|76|0.18449415433214|76|34|-0.03054|0.04279|0.06276413187171|0.11580472148684|206.09258520283|437.60660967639|462.48624862486|0.532|0.355|0.20394|62|22|0.0019476317016317|0.063571011655012|4921|2024-06-09|-0.49599|2024-06-30|0.31997|1990-04-01
2025-03-16 18:11:19|WEEKLY|04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|-707.82654607165|46|34.562957107629||0|0|0.19932|611|-0.09992|13|-0.099920619859533|13|30.5|-0.07031|0.04658|0.11099886623334|0.17851210489221|189.07303359663|279.7570939383|359.83509365059|0.567|0.4|0.2758|30|8|0.0035327916666667|0.083961364583333|3785|2020-12-06|-0.49385|2016-08-28|0.30603|2007-01-28
2025-03-16 18:11:19|WEEKLY|04650|946271|/equities/nihon-unisys-ltd|TOPIX500|4198.4737802345|29|241.50920974138|-0.0569|1|1|-0.05691|4441|0.15084|79|0.15084485407066|79|35.9|-0.00066|0.0838|0.07198276424158|0.12602604516951|183.4212937707|549.02467875998|498.98876404494|0.627|0.441|0.22802|59|24|0.0023812581547064|0.072667455731594|4998|2024-10-13|-0.34389|1990-04-08|0.43373|1999-03-28
2025-03-16 18:11:21|WEEKLY|04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|2167.8972977485|39|90.367567417159|0.5298|1|2|0.42388|2516|-0.16904|27|0.36232537178909|75|39.72|0.01509|0.0722|0.010519315625771|0.069090761340428|94.588706732012|275.50900724868|781.60921022232|0.547|0.34|0.14896|53|19|0.0017980681287914|0.05107056929538|3440|2018-01-07|-0.49669|2019-07-28|0.25|1990-09-02
2025-03-16 18:11:22|WEEKLY|04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|-1809.8698630796|6|93.943876728345|-0.0693|-1|1|-0.06931|1643|-0.12674|17|-0.12674055129298|17|30.59|0.02906|0.09265|0.020646599206157|0.034664904053121|72.478794701992|101.31950750706|245.22388059701|0.514|0.343|0.20881|70|25|0.0018586905871389|0.072930093196645|4430|2000-04-16|-0.22989|1997-11-02|0.23364|2001-01-21
2025-03-16 18:11:23|WEEKLY|04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|9762.3575055276|16|659.92712615678|0.1652|1|1|0.16515|10265|-0.13099|9|0.34439041333796|47|27.28|0.05709|0.13766|0.11058684383016|0.22354155974662|394.23295881972|3037.096260913|6262.965455925|0.579|0.368|0.17176|76|26|0.0034115517241379|0.063193280651341|11800|2025-02-23|-0.29191|1984-06-24|0.70744|2016-07-17
2025-03-16 18:11:26|WEEKLY|04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|-3728.0018627481|32|153.86518743506|-0.0438|-1|1|-0.04376|3530|0.28203|63|0.28203184230478|63|35.25|0.02114|0.0903|0.059392218271314|0.096213770297348|245.24053913049|392.60783495965|159.54080467316|0.567|0.383|0.22643|60|25|0.0015816029822926|0.069592707362535|11750|2007-07-22|-0.22921|2018-02-11|0.32654|2002-03-03
2025-03-16 18:11:27|WEEKLY|04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3436.7322356669|15|247.49407855563||0|0|-0.05924|2718|-0.66886|8|-0.66886084469569|8|36.76|-0.0125|0.04334|0.00350467689063|0.042082924461147|35.077089582179|100.84281312493|88.31270244408|0.638|0.397|0.1833|58|28|0.0010980475302889|0.059379785647717|19000|1989-12-10|-0.67065|2024-12-08|0.26316|2000-01-16
2025-03-16 18:11:29|WEEKLY|04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|1220.4658547199|6|54.995067572768|0.0287|1|2|-0.01781|1378.5|-0.0413|116|-0.041295546558704|116|35.1|-0.04251|0.01484|0.0046703737134569|0.03330761784871|69.296874664726|149.29833663517|268.3995454687|0.557|0.361|0.17205|61|24|0.0013962208760485|0.05877522833178|1899|2017-11-12|-0.35188|2008-10-12|0.57447|1987-05-31
2025-03-16 18:11:30|WEEKLY|04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|-1680.5764329127|33|57.445912837566||0|0|0.00501|1590|-0.15964|16|0.047129382652068|9|30.8|0.42414|0.51206|0.0016968103718423|0.050063658465987|93.77796663097|135.35072356872|2239.4366197183|0.45|0.35|0.17042|20|3|0.01580774691358|0.056399830246914|3530|2017-10-15|-0.16185|2020-03-15|8.86486|2016-09-04
2025-03-16 18:11:30|WEEKLY|04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|930.87036182167|25|67.29321272611|0.0605|1|1|0.06053|1130|-0.12751|9|-0.19092465753425|10|35.97|-0.01904|0.05571|0.035232608159727|0.056782236628837|52.303778358363|78.106609323046|366.40727054596|0.644|0.373|0.22171|59|33|0.0021056616961789|0.066047502329916|4860|2015-03-15|-0.78708|2016-09-25|0.3|1994-01-16
2025-03-16 18:11:32|WEEKLY|04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|912.09346107717|5|46.221961676849|0.0517|1|2|0.00297|1013|0.14157|51|0.14157135247658|51|41.2|-0.02337|0.0173|-0.00044901660185259|-0.022045838642786|87.579504131054|86.267275608338|83.996683250414|0.667|0.333|0.16407|15|8|0.0004698231511254|0.051332106109325|2366|2017-11-12|-0.20594|2024-02-18|0.21247|2013-04-28
2025-03-16 18:11:33|WEEKLY|04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|3600.7289546705|24|210.94867021471|0.0171|1|2|-0.0085|3966|0.27405|50|-0.1462658816238|7|21.55|-0.01637|0.05249|0.049143112525303|0.11181396098792|105.42660842134|461.31172896234|327.20073260317|0.565|0.359|0.14593|92|29|0.0017920388833499|0.049701989032901|10360|2020-01-26|-0.22905|1997-10-05|0.49135|1984-08-12
2025-03-16 18:11:35|WEEKLY|04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|1721.3744376403|54|56.405353601613|0.2496|1|1|0.24957|1815|-0.11731|50|-0.097222222222222|3|32.2|-0.03161|0.02127|-0.0067184543771132|0.035250561178162|34.992231083262|152.01165880581|135.98561971973|0.662|0.4|0.18605|65|33|0.0014792404473439|0.061467646784716|12300|1989-10-22|-0.74834|2019-03-03|0.35714|1990-09-02
2025-03-16 18:11:36|WEEKLY|04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|2999.7166388817|2|129.61985675174|-0.0052|1|1|-0.00524|3419|-0.13811|21|-0.13811052252816|21|32.01|-0.08738|0.19711|0.24804719435584|0.36102904620409|317.75669259825|427.86344392683|192.07865168539|0.582|0.403|0.20889|67|30|0.0051517753960858|0.062835801491146|9840|1989-02-26|-0.89863|2009-06-07|9.0678|2010-07-25
2025-03-16 18:11:37|WEEKLY|04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|-934.12262767032|39|30.182471996305||0|0|-0.05078|885.7|0.47669|61|0.47668781420381|61|42.16|0.0411|0.09998|0.021105782825191|0.063413772301742|67.890836791523|159.7123836762|303.63386189316|0.54|0.42|0.18973|50|18|0.0015717287977633|0.062514622553588|1070|1990-01-07|-0.32454|2008-10-12|0.3766|2015-12-27
2025-03-16 18:11:38|WEEKLY|04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|-158.8720060083|48|3.9016004291993|0.1203|-1|1|0.12031|147.7|0.66534|177|0.66534412224466|177|42.13|-0.02046|0.04573|0.029230300725928|0.078798100978968|114.24552970934|245.33060816968|85.623186636662|0.543|0.391|0.15195|46|15|0.00064637279596977|0.05094280604534|311.79998779297|1987-04-26|-0.21589|2008-10-12|0.2887|1990-10-28
2025-03-16 18:11:39|WEEKLY|04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|2450.51490258|36|169.80512867307||0|0|0.20758|2978.5|-0.19414|8|0.86675504215743|64|33.49|-0.00959|0.0617|0.07533874029127|0.13065337492675|308.64075930535|675.42312772726|967.04545454545|0.683|0.444|0.1765|63|23|0.0021718787878788|0.06025324009324|9350|2000-02-20|-0.23406|2008-10-12|0.35|2000-04-02
2025-03-16 18:11:41|WEEKLY|04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|4549.1863703024|44|242.60454323254|0.0689|1|1|0.06892|5273|-0.28006|32|-0.28005694662551|32|33.38|0.02584|0.08684|0.013779229646517|0.016895709136489|80.142256247392|95.248773793073|682.7657753911|0.54|0.365|0.20122|63|28|0.0020460857409133|0.065100917986953|5543|2024-10-06|-0.24477|2021-10-03|0.32143|2021-08-08
2025-03-16 18:11:41|WEEKLY|04667|946274|/equities/nipro-corp|TOPIX500|-1468.1663516846|4|48.257414954852||0|0|-0.02783|1348|-0.16875|20|-0.090026478375993|17|32.56|0.01639|0.07595|0.089008425247151|0.16578453143128|241.28244485231|478.31845328319|261.74757281553|0.422|0.311|0.14599|45|15|0.0013698092643052|0.046481662125341|1752|2017-05-14|-0.17496|2013-06-09|0.295|2013-05-12
2025-03-16 18:11:42|WEEKLY|04668|952892|/equities/nishi-nippon-railroad|TOPIX500|-2417.550820915|75|82.396125370373|0.0645|-1|1|0.06453|2261.5|-0.08097|9|-0.080973199011595|9|41.44|0.01156|0.04549|0.033910684301942|0.057074584523313|131.31199231867|140.29413242873|323.02529336718|0.46|0.22|0.13549|50|18|0.0010686113699907|0.043861640260951|5131.7998046875|1989-12-03|-0.19076|1992-04-05|0.33269|2020-03-22
2025-03-16 18:11:44|WEEKLY|04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|4654.7830753882|68|170.03104341441||0|0|0.24392|4911|-0.13026|7|-0.079646029811182|4|33|0.01696|0.06975|0.01286525742159|0.083944923111714|34.562407365965|192.98109465783|384.33243170588|0.587|0.365|0.18798|63|27|0.0018722600186393|0.063497479030755|9700|1989-04-16|-0.36449|2009-01-25|0.39333|1985-07-14
2025-03-16 18:11:45|WEEKLY|04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4991.2919745721|9|219.22383313447|0.0201|-1|1|0.0201|4535|-0.14676|9|-0.14675516224189|9|35.63|0.0232|0.08104|0.11033555908451|0.16632466749249|605.82236886429|737.14122392291|1961.5052162026|0.567|0.383|0.19805|60|23|0.0026515284249767|0.065748825722274|7670|2022-06-12|-0.36194|2008-10-12|0.61331|2008-11-02
2025-03-16 18:11:47|WEEKLY|04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|349.82208814231|12|44.364609963235|-0.0745|1|2|-0.152|431.8|0.13199|42|0.13199391341534|42|33.89|-0.01166|0.04116|0.04320121690549|0.07158943764741|188.77597045824|314.1834796202|62.497286850227|0.492|0.349|0.17363|63|19|0.000873238583411|0.061606621621622|1700|1989-06-04|-0.31433|2001-09-23|0.24543|2024-12-22
2025-03-16 18:11:48|WEEKLY|04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1856.9417755467|44|50.594279397614||0|0|0.05729|1736|-0.16713|9|-0.16713404374649|9|42.06|-0.04105|0.01578|-0.02302858762363|0.010314477006733|27.708472717938|81.101020045315|688.88888888889|0.62|0.42|0.16827|50|23|0.0016265470643057|0.053485857409133|2677|2019-05-26|-0.28299|2008-10-12|0.34994|1987-04-26
2025-03-16 18:11:49|WEEKLY|04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|-964.90375444756|44|33.415452997801|0.1882|-1|1|0.18818|913.7|-0.08197|15|-0.081973898858075|15|33.92|-0.01837|0.03716|-0.0059612794319016|0.053489659064192|32.710727489301|153.5113514225|185.59821955374|0.548|0.339|0.18908|62|25|0.0014078285181733|0.064698690587139|1920|1990-01-14|-0.26642|2000-04-23|0.27187|1987-04-05
2025-03-16 18:11:49|WEEKLY|04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-3477.9085865579|57|164.39128653356|0.2733|-1|1|0.27333|3153|-0.0052|28|-0.0051953053283001|28|32.66|-0.03777|0.01676|-0.011302816550836|0.017707318915456|42.731476064993|113.51552719634|945.99463410677|0.594|0.422|0.15363|64|27|0.0017514911463187|0.04938765610438|5224.990234375|2023-12-10|-0.19612|1990-09-30|0.4012|1987-03-15
2025-03-16 18:11:50|WEEKLY|04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|-18961.767220885|19|1127.2557402948||0|0|0.14558|15025|-0.13325|11|-0.13324896285977|11|31.89|-0.01296|0.04035|0.020232617248368|0.07129393649014|104.52367605757|215.71748142971|1531.2881994573|0.556|0.417|0.17502|36|14|0.0030789022298456|0.05722358490566|24420|2024-03-31|-0.14867|2008-10-12|0.18109|2022-11-13
2025-03-16 18:11:52|WEEKLY|04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|-3602.9401901321|44|252.89673004403|0.7626|-1|1|0.7626|2901|-0.18474|14|0.08013698630137|30|37.55|0.0552|0.11585|0.11429166907406|0.20792804552841|2548.1700472452|3342.9398634601|167.68786127168|0.732|0.393|0.20049|56|28|0.0018822879776328|0.067695298229264|14750|2024-04-14|-0.81337|2024-09-08|0.38519|1987-04-12
2025-03-16 18:11:54|WEEKLY|04677|952080|/equities/nof-corp|TOPIX500|-2334.4041239937|13|120.15128372568|0.0205|-1|1|0.02051|2125.5|-0.07363|13|-0.07362783959467|13|36.79|-0.00224|0.05174|0.05449475547691|0.095519455301771|177.2252999625|364.46144936496|462.3667486532|0.569|0.414|0.1939|58|25|0.0020023252562908|0.064258574091333|4035|2018-08-05|-0.65818|2019-02-03|0.38014|2009-02-01
2025-03-16 18:11:55|WEEKLY|04678|946241|/equities/nok-corp|TOPIX500|2198.2946742477|123|115.55386136451|0.7504|1|1|0.75038|2289.5|-0.05294|55|-0.052936910804931|55|36.8|0.08856|0.15517|0.21231991701356|0.36530129288993|2550.8473785654|2703.4768046492|520.34090909091|0.582|0.327|0.20598|55|26|0.0022515657036347|0.070608993476235|4550|2003-11-09|-0.26282|1990-03-25|0.32598|2003-07-20
2025-03-16 18:11:56|WEEKLY|04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|868.14643699341|8|54.105570771737|-0.0138|1|2|-0.04671|928.6|0.44071|59|0.44071426391602|59|30.13|0.0329|0.0965|0.10857144979271|0.13129393194799|1371.5964657547|1004.2714855326|140.06032814267|0.577|0.423|0.19725|71|22|0.0015233317800559|0.067592218080149|5815.5|1987-04-26|-0.25087|2008-11-23|0.30565|2013-04-14
2025-03-16 18:11:57|WEEKLY|04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|3793.081718341|3|174.17548449769|-0.0026|1|2|-0.01591|4206|-0.13943|30|0.16608156147823|66|35.52|-0.01969|0.03539|-0.0016034502422808|0.022816248716584|77.220740695608|106.9303962403|100.38186157518|0.63|0.37|0.19096|27|12|0.00128296566077|0.066120020811654|4594|2024-05-12|-0.32331|2008-11-23|0.23058|2008-09-14
2025-03-16 18:11:59|WEEKLY|04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|4522.4967801926|7|273.11065417188|-0.064|1|1|-0.06405|4954|-0.17805|13|-0.013276779629437|17|30.9|-0.009|0.04707|0.0029053373597006|-0.0013091138031687|80.168906845321|88.784872684942|205.98752598753|0.513|0.359|0.17092|39|13|0.0019055408753097|0.061413344343518|5565|2025-02-02|-0.66612|2014-04-20|0.25366|2020-03-22
2025-03-16 18:12:00|WEEKLY|04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-704.02402195074|44|22.352996851992|0.1607|-1|1|0.16067|653|-0.10657|8|-0.10656865996079|8|30.93|-0.00248|0.0632|0.053795908102815|0.089916613530332|234.37014777766|455.26560870406|112.39242685026|0.471|0.368|0.19911|68|18|0.0013782339235788|0.06857136999068|2120|2015-06-07|-0.27186|2008-10-12|0.32258|1998-01-25
2025-03-16 18:12:02|WEEKLY|04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|-266.77419700066|33|10.092033602165|0.0948|-1|1|0.09477|249.3|-0.08604|22|-0.086035031925738|22|33.03|-0.02227|0.02943|-0.064266904612354|-0.030324090133005|3.672748748854|36.803007118359|52.351952259794|0.563|0.328|0.21147|64|26|0.0010437278657968|0.071069082013048|1163.5999755859|1989-10-15|-0.258|2008-10-12|0.21951|2013-05-19
2025-03-16 18:12:04|WEEKLY|04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2574.7212616398|25|187.74212672149|0.1162|1|2|0.03298|2756|-0.06971|30|-0.069714019576652|30|30.06|0.01708|0.081|0.075562844643875|0.20841607686643|166.57037535894|892.01283013521|963.63636363637|0.588|0.353|0.17568|51|19|0.0027056326268465|0.064279588953115|5460|1999-11-28|-0.35927|2008-10-12|0.32867|1999-03-21
2025-03-16 18:12:04|WEEKLY|04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1854.1950425379|58|90.797144196969|0.4347|1|1|0.43474|1995|-0.14822|8|0.21830985915493|57|39.42|-0.00036|0.05275|0.059255500586771|0.097073193737937|176.81913221138|274.07070887118|897.83979630958|0.566|0.358|0.20385|53|26|0.00217825722274|0.0650224277726|2204|2025-02-16|-0.2963|2008-10-12|0.24766|1998-01-25
2025-03-16 18:12:06|WEEKLY|04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|-4943.6515887647|4|197.38386292156|0.0266|-1|1|0.02663|4313|-0.03667|28|-0.036670799322533|28|40.15|0.03283|0.15505|0.17387019511688|0.34456186261495|32.469218094615|221.04679343521|566.67982372219|0.5|0.353|0.21991|34|16|0.0032527412280702|0.066706403508772|13720|2019-06-02|-0.79881|2019-07-28|0.39868|1999-10-03
2025-03-16 18:12:07|WEEKLY|04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1597.9296121905|13|59.742412163678||0|0|-0.07584|1525|-0.14311|16|-0.14311441056362|16|31.38|-0.04203|0.00439|-0.018162509040943|0.022549335626667|23.162425414935|103.97074046122|401.42143314052|0.544|0.382|0.14941|68|28|0.0012624324324324|0.047977996272134|3717.1000976562|1989-10-29|-0.20659|2008-10-12|0.25161|2020-03-22
2025-03-16 18:12:10|WEEKLY|04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|557.24781595347|14|23.284053210821|0.0134|1|1|0.01337|629.1|-0.10345|18|-0.083408563659356|20|36.15|-0.04246|0.01597|0.0042601269792957|0.02641340703659|51.31880086312|97.615187312187|143.86004874159|0.559|0.339|0.18332|59|24|0.0010542357875116|0.057965969245107|2160|1989-04-16|-0.19461|1998-01-11|0.22588|2020-03-22
2025-03-16 18:12:10|WEEKLY|04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|-3984.8121082412|33|237.66934230261||0|0|0.45499|3590|0.1885|32|0.18849728426023|32|33.03|0.03593|0.11103|0.069791216078144|0.11886414995475|264.52375054175|480.6419869614|85.35628720026|0.578|0.406|0.22308|64|21|0.0015425302889096|0.075318788443616|10825|2007-07-22|-0.53587|2024-09-08|0.30205|2020-03-29
2025-03-16 18:12:11|WEEKLY|04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2412.6517950167|16|133.46726500557|0.1536|-1|1|0.1536|1997.5|0.03102|29|0.031017911751857|29|33.3|-0.02813|0.04157|-0.017612899776405|0.048224565856514|13.291240301894|90.751539381069|854.36269201322|0.531|0.359|0.20264|64|27|0.0024502889095993|0.066619799627213|3198|2022-09-18|-0.58855|2011-11-13|0.77209|2011-11-27
2025-03-16 18:12:13|WEEKLY|04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5546.0552007075|18|326.21656021226||0|0|0.12978|4486|-0.17181|7|-0.171810419645|7|33.09|0.01305|0.07579|-0.025704782809879|0.010442203034345|28.104996873454|92.894537150718|240.29138900504|0.438|0.297|0.18101|64|19|0.0016087213114754|0.062842192037471|12115|2021-12-19|-0.27489|1998-08-30|0.2398|1987-10-04
2025-03-16 18:12:14|WEEKLY|04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|-1735.5763945375|67|73.599563872624|0.3589|-1|1|0.35895|1635|0.10796|56|0.19632419489563|35|24.67|-0.01737|0.0552|0.048126095386705|0.10120037774885|288.14335461447|950.17772542467|299.88994192816|0.561|0.39|0.14067|82|22|0.0014887170895165|0.046120421254189|5880|2016-04-17|-0.23883|2008-10-12|0.32967|1990-04-15
2025-03-16 18:12:15|WEEKLY|04693|951943|/equities/open-house-co-ltd|TOPIX500|4899.4206170151|37|255.87381489548|0.1349|1|2|0.09179|5650|-0.08513|46|-0.18305084745763|5|26.76|-0.06512|0.04468|0.035878255750741|0.15371373481274|61.161090535082|135.87025840022|503.34075723831|0.524|0.333|0.21679|21|8|0.0047929765886288|0.0738072909699|7440|2021-11-07|-0.5136|2014-07-27|0.36399|2015-02-22
2025-03-16 18:12:16|WEEKLY|04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|13071.781382703|70|679.5721167588|0.2199|1|1|0.21987|13815|0.1451|23|0.14509748850238|23|34.92|0.09109|0.14391|0.2714941815079|0.32884482992919|1200.4115188302|860.12522960794|205.51307010513|0.486|0.351|0.1895|37|15|0.0020112858192506|0.064246304188097|70000|2000-03-26|-0.2992|2008-10-12|0.39189|2000-08-13
2025-03-16 18:12:17|WEEKLY|04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|-3631.5894783073|53|190.3768434922|0.3606|-1|1|0.36064|3122|-0.08524|9|-0.085235962670122|9|33.83|-0.01338|0.08328|0.028810327985108|0.076674758306593|60.66851969824|123.09908783726|150.4578313253|0.571|0.405|0.14483|42|16|0.0014540801086219|0.046025295315682|11300|2018-01-21|-0.79835|2018-01-28|0.25321|1999-10-10
2025-03-16 18:12:20|WEEKLY|04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|-3471.7823434489|33|129.07623273119||0|0|0.02169|3112|0.29683|59|0.29682651843578|59|42.28|0.11503|0.20285|0.27517100597955|0.41573026510273|8212.7182037557|9411.1329032854|1553.6694720848|0.58|0.38|0.20534|50|19|0.0028581873252563|0.068873648648649|3815|2006-04-09|-0.41614|2008-11-23|0.43961|2009-03-22
2025-03-16 18:12:21|WEEKLY|04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3030.3801790726|81|170.19876249896|0.4729|1|2|0.43915|3382|-0.08046|45|0.067375663723957|36|36.25|-0.04257|0.01026|0.0081449751232906|0.043703581545584|90.122663157549|176.95622672644|460.32393409666|0.526|0.333|0.1524|57|19|0.0013824650512582|0.05108109972041|4609.5|1989-05-14|-0.21024|2008-10-12|0.26697|1993-04-04
2025-03-16 18:12:22|WEEKLY|04698|946191|/equities/osg-corp|TOPIX500|-1902.8274051589|41|67.813893132521|0.0874|-1|1|0.08735|1713.5|-0.11947|11|-0.062114010551496|59|29.65|-0.01637|0.04118|0.019824909323412|0.080879796286058|54.236711539082|203.44054029689|384.27899157984|0.507|0.31|0.18527|71|26|0.0018148111888112|0.061846149184149|2949|2018-01-28|-0.19553|2020-04-05|0.34105|2020-03-29
2025-03-16 18:12:23|WEEKLY|04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|-3692.7077811877|2|147.06926039589|0.011|-1|1|0.01102|3232|-0.02039|29|-0.020388075793589|29|42.83|0.1288|0.18528|0.18482992525874|0.27840030615681|563.8626481976|547.89170609026|278.21297545375|0.6|0.367|0.2086|30|13|0.0021774805598756|0.066608017107309|5450|2018-04-01|-0.50292|2019-01-27|0.32612|2001-02-11
2025-03-16 18:12:25|WEEKLY|04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|-8575.6548375021|10|408.37680612557|0.0552|-1|1|0.05519|7618|0.42205|59|0.42204585537919|59|28.19|-0.01427|0.01388|0.016353095014466|0.092319683770146|103.2035296677|194.81656191764|384.74747474747|0.577|0.346|0.14748|26|13|0.0023767385444744|0.045732331536388|9669|2024-11-10|-0.1272|2020-03-15|0.22689|2020-03-29
2025-03-16 18:12:26|WEEKLY|04701|951826|/equities/outsourcing-inc|TOPIX500|1705.003522931|26|15.165492356335|0.3329|1|2|-0.00342|1749|-0.51228|18|-0.05265306122449|25|55.64|0.39492|0.55989|0.45636262803827|0.74721289567663|472.58818322138|768.05197934801|1876.6095035081|0.545|0.364|0.32895|11|4|0.0075576923076923|0.096169309262167|2483|2018-07-29|-0.3125|2020-03-22|0.52146|2023-12-17
2025-03-16 18:12:27|WEEKLY|04702|952776|/equities/paltac-corp|TOPIX500|-4410.6235717854|42|164.06836438205||0|0|0.02522|4019|-0.05412|36|-0.054122621564482|36|52.86|0.07577|0.12953|0.14565912016907|0.21519174977346|156.95662884157|167.9269004861|306.48973159055|0.5|0.357|0.18627|14|6|0.0022183994878361|0.057575467349552|6700|2018-08-05|-0.19695|2011-03-20|0.29861|2020-03-22
2025-03-16 18:12:28|WEEKLY|04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|3694.0092177586|156|230.62325566858||0|0|1.13895|4141|-0.14435|22|0.47497704663341|134|39.97|0.09563|0.22714|0.35882102057583|0.5999555544368|565.96312899578|680.96571466024|1719.6843635878|0.484|0.29|0.23461|31|10|0.0038316427546628|0.071517460545194|4416|2025-02-09|-0.75|2014-06-29|0.3359|1999-07-04
2025-03-16 18:12:29|WEEKLY|04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|1540.9571070078|24|108.18917299711|0.3807|1|1|0.38068|1793.5|-0.03538|77|0.10335965142835|17|35.98|0.01199|0.0621|0.017668334219099|-0.010724688608839|106.27466638043|60.368280272442|104.09532897218|0.525|0.322|0.18268|59|23|0.00098719012115564|0.058524962721342|3320|2000-03-05|-0.23019|1987-10-25|0.24|1986-08-24
2025-03-16 18:12:29|WEEKLY|04705|946160|/equities/park24-co-ltd|TOPIX500|1897.782248273|29|116.03893416429|0.1759|1|2|0.15464|2008.5|0.04554|60|0.054636032724898|23|43.33|0.2268|0.29321|0.10450202250339|0.072639474306451|264.78126701171|125.23178825596|667.71944199093|0.455|0.273|0.21388|33|12|0.0028551714677641|0.07042024005487|3655|2016-07-24|-0.23077|2008-10-12|0.48686|1998-01-11
2025-03-16 18:12:31|WEEKLY|04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|599.0494719672|2|34.766844712105|-0.0124|1|1|-0.01243|699.4|0.1274|67|0.17051815528571|27|30.21|-0.00801|0.05386|0.024790737601377|0.045811074738816|71.179504673947|158.9742345238|131.96226875737|0.606|0.366|0.22198|71|36|0.0016471248835042|0.073408550792171|3540|1989-03-26|-0.36667|2002-10-20|0.33843|1992-08-23
2025-03-16 18:12:32|WEEKLY|04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|-2715.6712218054|30|271.18314158796|-0.0433|-1|1|-0.04332|2276|0.37715|17|0.37715204254587|17|41.64|0.02711|0.11452|0.21051422796462|0.27264251030088|291.82362363746|348.34629316669|139.9581889275|0.5|0.429|0.31798|14|4|0.0030617810457516|0.098388725490196|6540|2021-02-14|-0.358|2013-06-30|0.29254|2013-09-15
2025-03-16 18:12:33|WEEKLY|04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|-259.60173917748|6|10.595037435447||0|0|-0.07412|242|-0.08874|30|-0.088738057538501|30|60.86|0.23093|0.32079|0.66008469888378|0.66008469888378|873.74765160422|873.74765160422|131.52173913043|0.429|0.429|0.21117|14|3|0.003366837806301|0.073756009334889|3175|2018-04-15|-0.89554|2019-01-20|0.33333|2020-03-29
2025-03-16 18:12:34|WEEKLY|04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|1476.9302809036|4|79.856573032126||0|0|0.06166|1773.5|-0.16007|15|-0.089204768651601|6|33.12|0.06712|0.14796|0.076622194694843|0.12449695718854|321.28270648119|468.39565121813|1011.694220836|0.544|0.351|0.18387|57|22|0.0025700951877314|0.060776753040719|6650|2018-10-07|-0.41727|2001-12-09|0.51954|1999-04-04
2025-03-16 18:12:35|WEEKLY|04710|952627|/equities/pilot-corp|TOPIX500|-4686.2680195263|6|169.5723652721|0.0362|-1|1|0.03622|4204|-0.14106|5|-0.141063632249|5|40.13|0.10441|0.17118|0.15528578846527|0.30570006489235|270.81244401398|354.43989712519|667.30158730159|0.5|0.267|0.19674|30|13|0.0027160628618693|0.060856567411084|7000|2018-10-07|-0.26028|2008-10-12|0.29844|2020-03-29
2025-03-16 18:12:37|WEEKLY|04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|-1386.2637656902|4|61.979129707062||0|0|-0.04269|1258|-0.20046|21|-0.20046388336647|21|46.25|0.07377|0.14738|0.14409187666335|0.28522947399134|173.88071281846|335.892750685|282.82374876897|0.5|0.375|0.16887|16|4|0.0022291520861373|0.057913862718708|5410|2018-06-03|-0.13493|2016-02-14|0.19534|2016-02-21
2025-03-16 18:12:38|WEEKLY|04712|961975|/equities/rakus-co-ltd|TOPIX500|-2178.8438849114|10|154.09546303113|-0.0878|-1|1|-0.08777|1921|-0.05927|16|-0.10676794095813|19|29.56|0.01314|0.15736|0.19153766472058|0.40179279923454|144.5724113947|307.2193161172|607.5268582666|0.75|0.438|0.29503|16|9|0.0072048132780083|0.10449730290456|4775|2021-09-19|-0.51473|2016-09-18|0.37664|2016-01-31
2025-03-16 18:12:38|WEEKLY|04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|813.44259663097|78|65.176034634384|0.4482|1|1|0.44817|898.3|0.1242|70|0.12419700214133|70|39.39|0.07976|0.20671|0.027527994663931|0.087850780086653|95.545838756437|205.54314875376|167.12557912427|0.613|0.387|0.24817|31|14|0.002931687211094|0.091058050847458|2395|2015-04-12|-0.32248|2000-07-09|0.84906|2001-01-21
2025-03-16 18:12:39|WEEKLY|04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|-10938.974905226|3|738.49163507526||0|0|0.03455|8496|0.69771|66|0.69770646755344|66|38.57|0.10076|0.18297|0.29852926099112|0.38829777108814|421.34537020776|554.46016713307|718.96423382049|0.5|0.429|0.1847|14|4|0.004839889298893|0.063499501845018|11895|2024-12-15|-0.23204|2020-04-05|0.21653|2020-03-29
2025-03-16 18:12:40|WEEKLY|04715|952874|/equities/relo-holdings-inc|TOPIX500|1675.1851451887|45|105.3694564434|0.1983|1|2|0.09412|1842.5|-0.11015|60|-0.11015370284117|60|31.48|0.04584|0.11083|-0.036131510888847|0.049657658894899|46.252209354447|104.49842480751|1344.8905109489|0.435|0.304|0.18757|23|8|0.0044363411458333|0.063422278645833|3385|2018-01-28|-0.19388|2022-02-20|0.23815|2020-03-29
2025-03-16 18:12:42|WEEKLY|04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|1997.8646599254|4|211.81338763814||0|0|-0.17605|2260.5|0.50521|34|0.50520747056202|34|30.41|-0.08523|0.04665|0.11042866265207|0.13484681350279|217.83670151403|241.25541643825|40.366071428572|0.405|0.324|0.27873|37|6|0.0016098936170213|0.094941569148936|9780|2003-10-26|-0.27379|2020-03-15|0.6873|2013-05-19
2025-03-16 18:12:45|WEEKLY|04717|946126|/equities/rengo-co-ltd|TOPIX500|-901.16415754076|41|31.6047172025-03-16 18:12:46|WEEKLY|04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1002.116161307|54|82.602816694305|0.5049|1|2|0.40022|1294.5|-0.28225|12|-0.050941176234291|20|39.93|0.05457|0.13251|0.12724967212856|0.1819955575115|185.56409930914|234.30610329627|179.79166666667|0.483|0.345|0.18898|29|8|0.0019373245251858|0.068607679603633|4990|2005-12-18|-0.27025|2008-09-07|0.44444|2003-09-21
2025-03-16 18:12:47|WEEKLY|04719|952126|/equities/resorttrust-inc|TOPIX500|2907.4555378759|30|133.06854147989|0.1355|1|1|0.13554|2949|-0.10511|10|-0.042237442922374|38|52.04|0.19706|0.2603|0.32414464807876|0.4774170600631|1256.9810450408|1322.4997785178|1019.0048590861|0.556|0.37|0.18541|27|14|0.0027379846582985|0.061812942817294|3800|2015-08-16|-0.2221|2008-10-12|0.39574|1999-10-10
2025-03-16 18:12:47|WEEKLY|04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-1843.8385362674|4|87.11926431299||0|0|-0.05287|1623|0.21665|54|0.21665351223362|54|33.48|-0.03449|0.0226|0.020339790694367|0.040746653738465|80.241512939904|140.79337798494|198.77526025719|0.547|0.375|0.18921|64|26|0.0013701863932898|0.063344403541472|2950|2007-07-01|-0.24338|2020-03-15|0.31562|2021-03-07
2025-03-16 18:12:50|WEEKLY|04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-3637.3995334393|32|144.01041577397||0|0|-0.16409|3540|0.00231|36|0.0023071852340144|36|32.05|-0.05561|0.01219|0.025328265094993|0.059547303551067|112.79806037302|191.31509637904|354.95839199136|0.515|0.303|0.1773|66|25|0.0015847437092265|0.054573471575023|11400|2015-11-29|-0.66699|2018-01-28|0.26121|1992-08-30
2025-03-16 18:12:52|WEEKLY|04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-1743.7325095624|80|108.79734348088||0|0|0.46889|1549.5|0.10198|67|0.10198300283286|67|34.48|0.07633|0.13235|0.15892175307873|0.20528717829239|1730.2169026949|1159.5245856908|76.620677574423|0.577|0.365|0.18895|52|20|0.0016147008547009|0.064455886752137|43900|2000-01-02|-0.75883|2019-03-10|0.32305|1990-10-28
2025-03-16 18:12:53|WEEKLY|04723|949911|/equities/rohto-pharmaceutical|TOPIX500|-2632.9603485324|18|148.48810455973||0|0|0.19913|2198|0.00707|36|0.86305957941954|87|18.14|-0.01456|0.04517|0.041289886666991|0.078496392513852|294.18976852917|708.71842724781|950.69205407129|0.481|0.346|0.10443|104|24|0.0021498792016807|0.043249963235294|4117|2023-09-17|-0.23077|1990-12-02|0.28889|1991-02-17
2025-03-16 18:12:54|WEEKLY|04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3434.8865681904|88|257.58411710478|1.4629|1|2|1.33533|3900|-0.26419|19|-0.088965517241379|15|35.54|0.0289|0.14089|-0.014022843299793|0.041844440768569|8.7142362781896|21.764374720962|170.13479548604|0.463|0.244|0.21729|41|15|0.0026990673575129|0.072475615284974|25200|1999-09-19|-0.89991|2014-06-29|0.23383|2003-03-30
2025-03-16 18:12:55|WEEKLY|04725|946204|/equities/sankyo-co-ltd|TOPIX500|1854.9293265693|31|123.77876565136|0.1728|1|2|0.14109|2216|-0.2697|2|1.5634603060993|130|36.43|0.05058|0.10799|0.10325431255103|0.2605474999845|221.81020955952|907.24713325997|141.14649681529|0.596|0.319|0.18236|47|22|0.0013414408725603|0.061497743972445|2380|2025-02-09|-0.25067|1997-10-26|0.30117|1992-08-23
2025-03-16 18:12:57|WEEKLY|04726|946317|/equities/sankyu-inc|TOPIX500|5287.3411763211|20|228.54764710368|0.1692|1|1|0.16917|6082|-0.16997|13|0.011879049676026|37|34.87|-0.03657|0.03719|0.0068471814002303|0.080881668447944|23.284355813887|201.96675844397|526.58008658009|0.623|0.393|0.21912|61|29|0.0021533643988816|0.070267488350419|6550|2018-10-14|-0.36|2000-04-23|0.43396|1986-06-22
2025-03-16 18:12:58|WEEKLY|04727|946276|/equities/sanrio-co-ltd|TOPIX500|5521.6197320395|37|571.49390511439|1.1246|1|1|1.12464|6563|-0.01541|14|-0.015414395215709|14|33.49|0.11443|0.218|0.20958307425132|0.30778903711843|3307.9600855448|4165.6935267628|128.0160678403|0.635|0.429|0.2243|63|27|0.0021971808014911|0.075411654240447|9040|1990-08-05|-0.66489|2019-02-03|0.58427|1992-08-30
2025-03-16 18:12:59|WEEKLY|04728|1131558|/equities/sansan-inc|TOPIX500|1898.1762048744|68|203.32546399397|0.249|1|1|0.24903|1941|0.6124|65|0.61240452139406|65|33.14|-0.04007|0.06575|0.61240452139406|0.61240452139406|161.24|161.24|138.8908765653|0.143|0.143|0.36994|7|1|0.0042692642140468|0.11267668896321|3642.5|2021-11-21|-0.26755|2022-01-30|0.31148|2020-03-22
2025-03-16 18:12:59|WEEKLY|04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|-1626.6955602467|13|74.481853415552||0|0|0.08708|1410|0.35364|86|0.35363716038563|86|23.51|-0.02433|0.03804|0.0051131140263559|0.064209303178492|61.095502012378|398.78969437109|1173.0449549072|0.529|0.353|0.12856|85|22|0.0021449253731343|0.044953174129353|2234|2020-01-19|-0.22415|1992-08-16|0.30315|1986-11-09
2025-03-16 18:13:00|WEEKLY|04730|946183|/equities/sanwa-holdings-corp|TOPIX500|4273.2443951368|61|259.76661198176|1.232|1|2|1.15754|5026|-0.1789|15|0.36391129032258|70|37.93|0.05974|0.10628|0.068410059633376|0.13504824969745|271.87104508137|492.35130935668|2608.1993147877|0.655|0.382|0.17842|55|26|0.0024155917986952|0.060311612301957|5165|2025-03-09|-0.25925|1990-09-30|0.26666|1990-10-07
2025-03-16 18:13:02|WEEKLY|04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|-8587.9158655854|10|564.26743873609||0|0|-0.05556|7790|0.16939|26|0.16938678497861|26|30.53|-0.01981|0.02449|0.019933094573647|0.071075778039201|69.21836318815|315.4585013358|371.46533962333|0.686|0.429|0.17448|70|35|0.0015380708294501|0.05792045666356|11165.099609375|1987-06-07|-0.24969|2008-10-12|0.26267|2009-06-28
2025-03-16 18:13:03|WEEKLY|04732|952104|/equities/sawai-pharmaceutical|TOPIX500|1846.6146364103|83|133.79780615001|0.6268|1|2|0.49747|2070.5|0.10603|110|-0.1055562616035|10|29.27|-0.0304|0.05204|-0.01202533810281|0.053331673762183|24.367101319063|145.54909201088|129.0031152648|0.653|0.449|0.17513|49|23|0.0016864511873351|0.055393021108179|8560|2016-02-07|-0.66555|2019-08-04|0.29167|1998-11-01
2025-03-16 18:13:04|WEEKLY|04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|3813.90963045|15|236.50595980064|0.0718|1|2|0.04238|4181|-0.08938|7|-0.089375374008687|7|30.49|0.1063|0.20003|0.27303598513704|0.39956344038086|673.79899854279|538.95875789781|192.96626640614|0.487|0.308|0.23317|39|12|0.0029680798004987|0.084914796342477|8480|2006-01-22|-0.24807|2003-10-26|0.56419|2003-06-15
2025-03-16 18:13:05|WEEKLY|04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|3301.4701767484|14|192.35894697547|0.2282|1|2|0.1456|3753|-0.17546|19|0.29818928211043|63|30.59|-0.01582|0.04894|0.0076718343272797|0.081464009805036|30.556188594206|209.57311258524|746.56851180946|0.607|0.361|0.2146|61|26|0.0024568972857903|0.069237711548696|3970|2025-03-09|-0.28791|2008-10-12|0.3964|1993-05-02
2025-03-16 18:13:06|WEEKLY|04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5833.3189402438|28|226.28111386582||0|0|0.04267|5160|-0.49247|1|-0.4924670433145|1|33.11|-0.01808|0.03289|0.026984190193849|0.080515776257255|77.654943562229|233.50849217252|322.82281789201|0.625|0.391|0.14945|64|27|0.0013111043802423|0.050210834109972|12640|1999-11-21|-0.49247|2024-09-08|0.19999|1984-03-18
2025-03-16 18:13:09|WEEKLY|04736|946207|/equities/sega-sammy-holdings|TOPIX500|2538.9657141404|44|208.09452516095|0.294|1|1|0.294|2944.5|0.19557|34|0.19557423796777|34|33|-0.0038|0.04509|-0.0058492879825136|0.074785706531105|67.587487022051|156.40604875464|109.25788497217|0.548|0.258|0.195|31|15|0.0011867917448405|0.064607091932458|4980|2006-03-12|-0.22971|2007-05-20|0.28786|2008-11-09
2025-03-16 18:13:10|WEEKLY|04737|952890|/equities/seibu-holdings-inc|TOPIX500|2824.1253398707|31|251.38189420096|0.3932|1|1|0.39322|3676|-0.06208|42|-0.062080536912752|42|28.26|-0.05633|-0.00939|0.02029501519596|-0.026976847080431|103.79471702899|80.238505699447|205.36312849162|0.474|0.316|0.16819|19|9|0.002132380952381|0.058882733686067|3855|2024-09-22|-0.16138|2024-05-12|0.2027|2021-02-07
2025-03-16 18:13:11|WEEKLY|04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|-2858.5818029338|6|123.0272676446||0|0|0.0136|2465.5|0.04168|52|0.041675349031048|52|35.22|0.19306|0.2511|0.28895814596844|0.44011814826238|392.18938488739|419.49782129771|137.7374301676|0.719|0.469|0.19668|32|17|0.0015945759717315|0.067045918727915|2985|2014-12-14|-0.27083|2020-03-15|0.21689|2013-04-14
2025-03-16 18:13:13|WEEKLY|04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|-2464.5098451613|4|71.447658193546|-0.0327|-1|1|-0.03267|2292|0.85888|124|0.85887772194305|124|33.48|-0.00526|0.04011|0.031515080082651|0.1026358956983|104.76207253666|538.26568201539|218.28571428571|0.719|0.391|0.17502|64|34|0.0011749161230196|0.055174529356943|2920|1989-10-01|-0.17922|2008-09-21|0.23917|2001-06-03
2025-03-16 18:13:14|WEEKLY|04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|2394.2338519535|52|103.84035687999|0.1411|1|1|0.14114|2567|0.16802|44|0.16801861083096|44|32.23|-0.01818|0.03049|0.031787865412027|0.082260650413371|92.908587140415|215.91339659923|901.65082189505|0.492|0.323|0.18485|65|28|0.0020317148182665|0.061193010251631|2840|2024-12-29|-0.24425|2008-10-12|0.41855|2008-11-02
2025-03-16 18:13:16|WEEKLY|04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3748.9357603821|1|136.64525346069||1|0|0|3314|-0.13989|27|-0.13989099403063|27|33.53|-0.01078|0.02639|0.035957728683131|0.096113157603961|149.11132059606|486.72771183748|595.93600889987|0.609|0.391|0.15357|64|29|0.0015218639328984|0.052073084808947|4134|2024-09-29|-0.23068|2008-10-12|0.31651|2008-11-02
2025-03-16 18:13:17|WEEKLY|04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2535.4132907913|2|150.82398723738|-0.0363|-1|1|-0.03633|2168|0.07264|28|0.072638618714103|28|29.91|-0.06672|-0.00814|-0.050918701168645|-0.026182078412126|31.014100617204|69.241369280974|184.77796895733|0.529|0.294|0.1512|34|14|0.0012550098231827|0.051205137524558|2703|2024-11-24|-0.2922|2008-10-12|0.19953|2008-10-19
2025-03-16 18:13:18|WEEKLY|04743|952815|/equities/seven-bank-ltd|TOPIX500|286.28066253816|29|12.792091825492|0.0271|1|1|0.02709|295.7|0.09689|93|0.096887135783986|93|31.43|-0.00118|0.02659|0.016488868783295|0.073028816510591|106.27666066119|174.12925876435|195.82782265366|0.714|0.429|0.14021|21|14|0.0015233575581395|0.04715925872093|661|2015-05-03|-0.11526|2020-03-01|0.15017|2016-07-17
2025-03-16 18:13:19|WEEKLY|04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|1393.5458437412|2|76.568052086264|-0.0233|1|1|-0.02327|1595|-0.10003|22|-0.10003220516303|22|53.71|0.1829|0.22102|0.30812513792006|0.40196679532032|283.90327772408|209.87896612126|151.54394299287|0.714|0.429|0.16279|7|4|0.0019211671087533|0.056499283819629|3440|2021-09-26|-0.15051|2018-02-11|0.24548|2020-08-09
2025-03-16 18:13:20|WEEKLY|04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|815.85579718746|30|53.057702600048|-0.0574|1|1|-0.05744|960|-0.24268|28|-0.12678457606576|21|35.88|0.04417|0.1087|0.075704307065393|0.10565059082984|253.43995589202|361.5326216708|7.68|0.593|0.441|0.21934|59|27|0.00024304753028891|0.069811905871388|26750|2000-01-02|-0.27925|2008-10-12|0.33531|2013-05-12
2025-03-16 18:13:22|WEEKLY|04746|1011980|/equities/shift-inc|TOPIX500|1063.525409698|19|135.69636789906||0|0|0.10087|1215|-0.0895|31|-0.089497856859077|31|30.59|-0.20872|0.07205|-0.11020258762515|0.041760267378586|3.0643554793191|13.779107090677|86.785714285714|0.471|0.294|0.33003|17|4|0.0062885130111524|0.11129197026022|8100|2019-11-24|-0.93316|2019-12-01|0.4835|2015-01-18
2025-03-16 18:13:22|WEEKLY|04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|-1324.5200960297|34|61.054383335208||0|0|-0.01056|1244|0.56616|67|0.56615776081425|67|44.02|0.02932|0.07085|0.057643857213635|0.094838221002759|290.3488109845|362.14427074895|128.41952971238|0.563|0.375|0.15492|48|18|0.00087050326188257|0.0503824277726|4229.1000976562|1989-01-08|-0.21109|2008-10-12|0.36056|2013-04-14
2025-03-16 18:13:23|WEEKLY|04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|-4527.4085049967|6|194.16529634912|0.046|-1|1|0.04596|3965|0.51649|61|0.51648673479619|61|36.91|0.01229|0.07885|0.070715070733223|0.14545572673486|346.74577152668|866.04018218216|790.15545963622|0.586|0.379|0.18398|58|26|0.0019503681267474|0.060481160298229|5550|2021-09-19|-0.27707|2007-08-19|0.31525|2002-10-20
2025-03-16 18:13:24|WEEKLY|04749|946277|/equities/shimamura-co-ltd|TOPIX500|7862.4295580324|24|392.49211739813|0.0754|1|2|0.0211|8516|0.33634|105|0.33633913474572|105|35.19|0.08076|0.12465|0.12345739865599|0.26113946438014|352.18448408518|617.36862910102|470.10764559757|0.604|0.302|0.19268|53|25|0.0019091048728813|0.059490911016949|20500|1999-12-05|-0.50796|2019-02-10|0.22265|1992-08-23
2025-03-16 18:13:25|WEEKLY|04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|-23859.693271295|21|1233.5954649247|0.062|-1|1|0.06203|21625|0.61181|87|0.61181312363625|87|28.51|0.01625|0.07386|0.0064135641450116|0.078222787140042|47.698495502231|407.31678800481|5301.5445755284|0.635|0.378|0.1494|74|30|0.0028932582159624|0.052389671361503|35550|2021-09-19|-0.23977|1992-04-26|0.2973|1992-08-30
2025-03-16 18:13:27|WEEKLY|04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|1225.1033125424|18|73.834145052206|0.299|1|2|0.13333|1360|-0.28728|48|-0.075739509381637|20|36.08|-0.00501|0.05245|0.022107672570039|0.10391113901414|67.142555367842|469.54378796586|555.10204081632|0.61|0.407|0.18876|59|24|0.0018644408201305|0.064660055917987|2510|1989-12-10|-0.27165|2008-10-12|0.29778|2000-04-30
2025-03-16 18:13:28|WEEKLY|04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-5165.7330149726|20|251.07767165754||0|0|0.20703|4420|0.49647|93|0.49647156496472|93|34.31|-0.0139|0.05487|0.03358984589232|0.079918909768391|159.34645983364|352.06114087737|2118.8877615884|0.548|0.371|0.17783|62|18|0.0024381640260951|0.060938140726934|6926|2024-03-24|-0.23034|1987-10-25|0.32723|2008-11-02
2025-03-16 18:13:29|WEEKLY|04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|5741.0868797475|12|57.304373417498|0.0636|1|2|0.03937|5914|0.2388|75|0.23880490367947|75|29.32|0.00011|0.09434|0.056810833292088|0.096989971707379|108.96642361559|233.62301760023|387.95591086881|0.563|0.38|0.2362|71|21|0.0027559388437649|0.082570559006211|6350|2023-07-09|-0.25|1990-09-30|0.49431|1987-06-28
2025-03-16 18:13:30|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
2025-03-16 18:13:31|WEEKLY|04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2618.823509999|43|141.82422663679|0.679|-1|1|0.67902|2221.5|0.07086|37|0.070864923410181|37|31.88|-0.03578|0.03073|-0.018615716286766|0.021143140209452|19.718720826009|97.872830200088|369.0812277608|0.561|0.364|0.17691|66|25|0.0017479636533085|0.060278429636533|8439|2021-11-28|-0.67935|2024-09-08|0.24014|1993-05-16
2025-03-16 18:13:33|WEEKLY|04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|-2200.4953878557|32|97.656254721038|0.0203|-1|1|0.0203|2027|0.01323|29|0.013233584035017|29|50.7|0.14557|0.25027|0.3054559073044|0.47559292518519|112.33452660555|192.00695591871|162.9421221865|0.55|0.4|0.21851|20|8|0.0020631866028708|0.07079614354067|4400|2013-12-08|-0.49864|2016-09-18|0.31034|2008-05-04
2025-03-16 18:13:33|WEEKLY|04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-3076.1493656071|32|224.22769963246||0|0|0.15224|2840|0.01428|40|0.014280856851411|40|40.67|0.01618|0.07095|0.051040860778726|0.12097655671214|139.91673304149|324.07199423192|399.83106417113|0.577|0.346|0.17341|52|25|0.0014233783783784|0.054541798695247|9250|2018-06-10|-0.26292|2008-10-12|0.18711|2008-10-19
2025-03-16 18:13:34|WEEKLY|04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1319.2043013887|5|87.329838625058|0.0954|1|2|0.07029|1606.5|0.38021|95|0.38021340498688|95|38.93|-0.02067|0.04227|0.017620441001933|0.062929783102177|94.518005747965|208.29568643278|723.32280767757|0.564|0.345|0.16159|55|22|0.0017287972027972|0.054221934731935|1660.3000488281|1989-12-24|-0.24905|2008-10-12|0.21961|1984-04-29
2025-03-16 18:13:35|WEEKLY|04759|949826|/equities/sho-bond-holdings|TOPIX500|-5213.6974140669|49|150.99330179806||0|0|0.20429|4826|0.02036|30|0.02035666218035|30|35.33|0.02276|0.06885|0.1066891225423|0.18747966131374|238.03214075379|270.25904497925|347.44420446364|0.583|0.333|0.14957|24|11|0.0022759821428571|0.050469174107143|6929|2024-01-21|-0.47685|2014-04-20|0.2345|2008-01-27
2025-03-16 18:13:36|WEEKLY|04760|952951|/equities/shochiku-co-ltd|TOPIX500|10458.921121891|25|592.0262927031||0|0|0.14206|12220|-0.12349|28|-0.12349397590361|28|33.68|0.00971|0.06344|0.069600687878484|0.11415747220879|427.55940236684|634.55451389337|266.0570433268|0.54|0.349|0.15551|63|23|0.001341421248835|0.050674827586207|51795.8984375|1990-07-15|-0.25623|1991-05-26|0.50204|2000-02-13
2025-03-16 18:13:38|WEEKLY|04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|3371.3029081242|81|250.19153937247|0.4954|1|2|0.45564|3511|-0.16073|50|-0.19269619269619|19|35.02|0.03467|0.09932|0.071229039760341|0.08892219570075|120.51154937574|116.97935255039|168.79807692308|0.593|0.373|0.21689|59|27|0.001702082945014|0.074420321528425|14400|1989-04-09|-0.32203|1998-09-27|0.32399|1986-06-01
2025-03-16 18:13:40|WEEKLY|04762|951927|/equities/skylark-co-ltd|TOPIX500|2439.319993351|28|144.56000221634||0|0|0.30232|2981|0.16459|128|0.025575447570332|37|46.91|0.02634|0.05054|0.05268166288857|0.089296477924153|132.33765415627|128.79500270288|266.97116829469|0.545|0.273|0.13433|11|5|0.0023501473296501|0.044229023941068|2987|2025-03-16|-0.16568|2020-04-05|0.20674|2020-03-22
2025-03-16 18:13:42|WEEKLY|04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|-64792.514764588|48|3344.7544293765|0.2665|-1|1|0.26649|56260|-0.01259|14|-0.012594415784341|14|35.07|0.01102|0.07106|0.050828404281488|0.13495837208916|199.95119239652|686.76169085197|1576.4844556776|0.611|0.37|0.1944|54|24|0.0025455177743431|0.064003719732097|93220|2024-03-10|-0.25827|2000-12-24|0.23633|2000-12-31
2025-03-16 18:13:43|WEEKLY|04764|951783|/equities/sms-co-ltd|TOPIX500|-1611.6370211605|49|135.21234038682||0|0|0.46587|1201|-0.22452|15|-0.22452146921883|15|34.92|-0.08098|0.10715|0.2862231264225|0.28151481888602|1547.4526804056|937.78264951557|1445.2467172716|0.542|0.458|0.26096|24|5|0.0055274717832957|0.09355374717833|4865|2021-11-07|-0.26354|2008-03-23|0.53218|2008-05-11
2025-03-16 18:13:44|WEEKLY|04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|195.98871846481|37|6.4833817139742||0|0|0.03433|210.9|-0.04662|31|-0.22452146921883|15|57.6|0.19513|0.206|-0.046621580381651|0|95.338|100|16.025835402468|0.2|0|0.09597|5|1|-0.0011111111111111|0.030574907407407|1466.5|2019-07-28|-0.89862|2019-08-04|0.08537|2019-05-12
2025-03-16 18:13:45|WEEKLY|04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-10058.309964038|1|732.43665467941||0|0|0|7836|0.31615|24|0.31615417663241|24|31.96|0.33926|0.48998|0.82536435332448|0.98370798687594|8846.3926739276|19413.717430698|3727.87826535|0.44|0.38|0.26192|50|13|0.0051513204005006|0.091809443053817|12180|2024-07-14|-0.29743|1997-10-19|0.70036|2001-01-21
2025-03-16 18:13:46|WEEKLY|04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|992.08290585656|44|39.171685631573|0.251|1|2|0.21184|1107.5|-0.07442|30|-0.81252302025783|6|41.63|-0.00638|0.10425|0.030084494238447|0.016237210358391|35.781489168747|32.753921403358|67.121212121212|0.407|0.259|0.15199|27|8|0.00096094258783205|0.052623281919452|6520|2018-01-14|-0.79802|2019-01-20|0.14316|2020-03-29
2025-03-16 18:13:48|WEEKLY|04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|-3512.3200154746|33|121.84142003994||0|0|-0.01341|3325|-0.1572|11|0.28692307692308|41|34.75|-0.11823|0.19057|0.22232940583643|0.32498994168484|606.09196478735|822.23566080011|1439.3939393939|0.563|0.406|0.24156|32|9|0.0056047115384615|0.066674152097902|4408|2024-05-12|-0.23474|2008-10-12|3.86328|2016-07-31
2025-03-16 18:13:49|WEEKLY|04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3951.1206817741|17|226.76379546778|0.2817|1|2|0.1724|4529|-0.30573|15|0.47262319561971|64|36.33|0.01989|0.07446|-0.0069080870829293|0.084140024287655|65.724304383017|175.5826287124|161.75|0.714|0.429|0.18591|21|10|0.0021307702182285|0.057551270860077|5014|2018-09-30|-0.6647|2019-02-03|0.43834|2020-03-29
2025-03-16 18:13:50|WEEKLY|04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|3138.9442710871|16|222.06004680649|0.1699|1|1|0.16994|3518|-0.23086|17|-0.13759318399204|3|33.83|0.03262|0.1054|0.064238361648|0.17819075755232|184.7684289997|1030.9740233492|1093.1637569925|0.54|0.317|0.18346|63|16|0.0022024510717614|0.061605708294501|3904|2025-02-23|-0.21782|2000-01-09|0.24107|1990-10-07
2025-03-16 18:13:53|WEEKLY|04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|-2484.9658719615|4|106.53976158845|-0.0031|-1|1|-0.00307|2287|0.02757|62|-0.031101353823637|17|39.69|0.03765|0.07969|0.040062290233698|0.07477176012437|186.50213143121|296.96967341084|285.01993150736|0.593|0.37|0.12683|54|21|0.0010710950605778|0.043603849021435|8883.5|1989-11-19|-0.17892|2010-10-03|0.27743|2020-03-22
2025-03-16 18:13:54|WEEKLY|04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|6123.023024522|24|318.92378337907|0.1982|1|1|0.19815|6875|0.00336|12|0.0033612967549372|12|33.13|0.00028|0.0711|-0.013543008588009|0.020055210726796|30.482223388639|84.133879865532|360.66520701427|0.528|0.34|0.23364|53|23|0.0022577234401349|0.072188735244519|7566|2023-06-25|-0.34905|1991-12-29|0.39116|2014-02-02
2025-03-16 18:13:55|WEEKLY|04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|-2751.1579712117|16|92.557652227167|-0.003|-1|1|-0.00298|2527|-0.07626|54|-0.076260311640697|54|33.3|-0.03407|0.02698|-0.024324534817206|-0.017395107392148|20.767177416121|38.737457904167|372.27460893395|0.547|0.359|0.20475|64|27|0.0017366309412861|0.06585481360671|4775|2018-01-14|-0.26562|2008-10-05|0.25|1999-09-05
2025-03-16 18:13:56|WEEKLY|04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3020.1827307856|34|196.49984109365||0|0|0.02565|2810.5|-0.05704|24|-0.057038695608445|24|35.22|0.01549|0.10379|0.10269653864886|0.15551498377984|171.06620857068|228.65194042911|530.88399516238|0.55|0.383|0.19861|60|21|0.0020275815470643|0.066811682199441|5223|2015-12-06|-0.33286|1990-09-30|0.29204|1990-09-02
2025-03-16 18:13:57|WEEKLY|04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|2429.3992451635|25|120.33022645096||0|0|0.03876|2800.5|-0.21771|13|-0.050656845990349|66|32.59|-0.03146|0.03335|0.055286962055216|0.13596945809921|169.84214062684|329.64219187067|763.7032742772|0.541|0.324|0.17042|37|11|0.0023661138211382|0.054475869918699|3073.330078125|2021-06-20|-0.21202|2008-10-12|0.16589|2004-03-07
2025-03-16 18:13:59|WEEKLY|04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-1432.4334195895|32|103.83002587685||0|0|0.23825|1191|0.2174|39|0.21739572511588|39|40.67|0.10174|0.20947|0.076462739507453|0.12225864966433|122.88713096325|184.98740172098|56.179245283019|0.417|0.375|0.26184|24|4|0.0016927010923535|0.092723336643496|6730|2007-07-22|-0.26871|2024-08-11|0.30112|2020-03-29
2025-03-16 18:14:00|WEEKLY|04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|-3943.5100830092|33|203.50302490275||0|0|0.0712|3483|0.65563|77|0.65562913907285|77|35.23|-0.002|0.06468|0.014368501718568|0.064719093099834|73.565093775445|217.85693166166|154.42937619978|0.5|0.35|0.1938|60|21|0.0013644547996272|0.062087525629077|7820|2000-07-23|-0.50364|2019-03-24|0.327|2020-03-29
2025-03-16 18:14:01|WEEKLY|04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-381.35597561918|13|17.359883557356||0|0|-0.06569|365|-0.06752|24|-0.067519707642755|24|38.11|0.01823|0.06579|0.09681728587087|0.16148897269621|393.50718651284|501.50890508501|171.66776802851|0.5|0.286|0.20926|56|21|0.0014096877912395|0.065599161230196|1150|1988-07-10|-0.23171|1997-12-14|0.25874|1998-01-25
2025-03-16 18:14:02|WEEKLY|04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3724.0624387698|33|156.07185138601||0|0|-0.02116|3426|0.58971|90|0.58971194392215|90|37.75|-0.00466|0.04918|0.032377288903835|0.088054800554207|127.62416567753|460.1344667712|870.64803049556|0.643|0.446|0.18217|56|24|0.0019820316868593|0.059285302889096|4433|2024-05-05|-0.20843|2008-10-12|0.35884|1999-04-11
2025-03-16 18:14:03|WEEKLY|04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|629.24430721049|33|59.46063334785|0.6122|1|1|0.61224|711|0.76654|157|0.2403151674327|30|37.09|-0.01313|0.05506|0.075024504718669|0.077197071886329|298.02876506344|222.13957058227|34.777929539684|0.544|0.368|0.21454|57|22|0.00077444082013048|0.067418932898416|4902.5|1985-02-17|-0.32273|2019-02-03|0.29811|1999-10-03
2025-03-16 18:14:05|WEEKLY|04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2435.3489327718|19|211.14120594261|0.0645|1|2|0.01978|2655|-0.16906|15|-0.01593137254902|61|37.33|0.00248|0.04628|0.024215546927993|0.041318701033324|88.996416195387|136.8789823925|295|0.561|0.368|0.17823|57|24|0.0013843988816403|0.057963639328984|3145|2025-02-09|-0.23458|2008-10-12|0.25123|2002-03-10
2025-03-16 18:14:07|WEEKLY|04782|949876|/equities/sumitomo-forestry|TOPIX500|-5693.0981241066|13|359.13149350878|0.1085|-1|1|0.10851|4642|0.24361|53|0.24361117745402|53|27.63|-0.0453|0.00755|-0.01448097259578|0.019946183830782|26.720931874431|85.889230308916|367.36309668315|0.563|0.406|0.17267|64|24|0.0017261516853933|0.057858280898876|7293|2024-10-06|-0.22|1997-10-05|0.22959|2020-08-16
2025-03-16 18:14:08|WEEKLY|04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|-3452.198551305|41|163.86999796712|0.2141|-1|1|0.21406|3198|0.37079|67|0.37078824922337|67|42.12|0.23692|0.31967|0.34006042463864|0.50246363453014|443.95378903626|332.74872729878|312.3046875|0.54|0.34|0.23132|50|20|0.0021399114631873|0.076502628145387|8120|2007-08-12|-0.30928|2001-12-09|0.31113|1988-08-21
2025-03-16 18:14:10|WEEKLY|04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-3792.7080113045|33|200.40267043484||0|0|0.23555|3294|-0.0655|19|-0.065495554109738|19|31.09|0.0015|0.05392|0.05708244537899|0.090002599496622|470.81135634028|603.6123271157|171.41073443808|0.706|0.426|0.21024|68|36|0.0015906337371855|0.070718648648648|6625|2022-04-03|-0.20313|2008-10-05|0.29529|2008-11-30
2025-03-16 18:14:11|WEEKLY|04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|3478.3160477656|7|156.93070039297|-0.0142|1|1|-0.01417|3827|-0.16928|25|0.24531132783196|57|47.96|0.06716|0.13159|0.074009571736444|0.17851840906488|142.26928021867|239.85861291629|554.63768115942|0.52|0.32|0.20601|25|10|0.0027888381742739|0.069933468879668|9335|2006-01-29|-0.2215|2002-10-06|0.2616|2002-06-09
2025-03-16 18:14:13|WEEKLY|04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|3393.9568405575|19|184.57998774452|0.0829|1|1|0.08289|3867|0.50069|58|0.50069493571895|58|36.84|0.07745|0.12938|0.18893966113272|0.22662441771603|794.47675500665|621.89095580524|294.44191628521|0.516|0.387|0.16572|31|11|0.0021965086206897|0.062081732758621|4633.3286132812|2006-04-16|-0.22333|2003-02-23|0.24211|2009-03-22
2025-03-16 18:14:14|WEEKLY|04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|-3716.1001108473|32|158.90419981807||0|0|-0.0421|3614|-0.13343|8|-0.13343328335832|8|37.77|0.0075|0.07034|0.090961253660021|0.1274592059175|513.21363558447|466.91352266882|226.68254966538|0.571|0.357|0.21886|56|23|0.0017655032618826|0.070964184529357|10400|1989-04-02|-0.25316|2008-10-12|0.464|2000-02-27
2025-03-16 18:14:15|WEEKLY|04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|4491.8276260449|1|294.19918836558||0|0|0|5485|0.34353|55|0.34352510794285|55|33.02|0.03915|0.10451|0.16795903540366|0.2357488102428|4087.9703921006|4200.8355191572|1686.6543032317|0.615|0.415|0.22198|65|31|0.0028484575955266|0.073767371854613|6062|2024-04-14|-0.26502|1998-10-04|0.39623|1998-10-25
2025-03-16 18:14:16|WEEKLY|04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|1618.116402795|18|86.794532401673|0.1183|1|2|0.06043|1886.5|0.26538|58|0.2653785488959|58|34.9|-0.00585|0.0499|0.041177568451403|0.076095420961304|191.1577807389|279.81055495551|883.19285865832|0.59|0.344|0.19015|61|26|0.0020286952469711|0.060489506057782|2313|2015-04-05|-0.28251|1998-10-11|0.3277|1987-06-21
2025-03-16 18:14:17|WEEKLY|04790|946345|/equities/sundrug-co-ltd|TOPIX500|3736.6101737007|10|165.36897705944||0|0|0.0151|4167|0.0429|35|0.34662480376766|94|35.2|0.067|0.13434|0.22091800584728|0.26282088472285|2329.2607090034|1557.6807479602|768.11059907834|0.556|0.422|0.18283|45|16|0.002374607658506|0.06114736346516|5770|2018-05-20|-0.24145|2008-10-12|0.26113|1999-05-30
2025-03-16 18:14:19|WEEKLY|04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|-5196.8515032165|33|185.85991528161|0.0546|-1|1|0.05456|4835|0.03313|25|0.033131313131313|25|32.06|-0.07492|-0.03944|-0.03620415567576|-0.030991147920716|67.451484635181|73.150651926798|148.54070660522|0.5|0.444|0.13666|18|7|0.0011093760262726|0.045501280788177|5897|2024-06-30|-0.10723|2020-03-15|0.10881|2021-08-15
2025-03-16 18:14:20|WEEKLY|04792|946344|/equities/suzuken-co-ltd|TOPIX500|4604.88757606|36|230.8000337231|-0.0575|1|1|-0.05748|4886|-0.17338|12|0.20938394654014|74|36.68|0.00791|0.05188|0.019265794951453|0.086908864321138|103.97299932759|343.97304265888|146.69148337857|0.634|0.439|0.17665|41|17|0.0012258479532164|0.059546575698506|7040|2019-06-02|-0.30556|2001-09-02|0.25469|1999-11-07
2025-03-16 18:14:21|WEEKLY|04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1600.5685830899|8|115.18385087823|-0.0506|1|1|-0.05062|1772.5|0.21134|66|0.21134020618557|66|35.07|-0.01378|0.03836|0.045488470702553|0.064667023488165|187.60879041102|269.7701152808|358.08080808081|0.541|0.393|0.18728|61|25|0.0019515703634669|0.063303676607642|7680|2018-08-12|-0.7567|2019-02-03|0.28514|2000-04-30
2025-03-16 18:14:22|WEEKLY|04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|2644.6804030003|25|141.70942820151||0|0|-0.02077|2852.5|-0.14622|21|-0.14621677892106|21|35.8|0.06688|0.1372|-0.092177844362921|-0.072044469023547|10.016836069294|36.563670520267|829.69752800507|0.512|0.268|0.19648|41|15|0.002967345844504|0.065091615281501|11110|2018-07-01|-0.65891|2019-02-03|0.45738|2000-02-27
2025-03-16 18:14:23|WEEKLY|04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2702.5898527187|12|174.97073976595|0.0867|1|2|0.06557|3120|-0.0236|12|-0.023595708221622|12|30.89|-0.05317|0.01027|-0.049407455536929|-0.015562112162811|20.276060367496|59.870885461068|128.3950617284|0.629|0.4|0.2057|35|17|0.0015969047619048|0.07488597985348|4780|2006-04-09|-0.22418|2008-10-26|0.2253|2020-03-29
2025-03-16 18:14:26|WEEKLY|04796|952364|/equities/tadano-ltd|TOPIX500|975.63965440419|18|72.928926141261|-0.0506|1|1|-0.05057|1089|-0.0352|25|-0.15580952380952|14|40.15|0.15159|0.22798|0.24557061587895|0.43091636745484|1396.6718080383|2856.3746003879|537.51232339233|0.585|0.358|0.19002|53|20|0.0021794545454545|0.069134885780886|2297.5|1990-07-22|-0.22553|1998-04-05|0.31837|2003-07-27
2025-03-16 18:14:27|WEEKLY|04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|3313.7231723832|16|252.58326911087|0.0329|1|1|0.03287|3928|0.12761|31|0.12760755708771|31|34.93|-0.17306|0.17915|-0.044960138275706|0.37605354961581|-4161.1710006027|2224.443085071|210.05347593583|0.607|0.393|0.22437|61|25|0.0055686393289842|0.074299478098788|12500|1989-12-10|-0.90294|2009-01-11|8.88571|2012-07-29
2025-03-16 18:14:28|WEEKLY|04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|5726.8317915092|52|369.70046254725||0|0|0.13448|6673|-0.24619|3|-0.003167898627244|42|41.08|0.23741|0.29366|0.37178711858092|0.68735311004516|3306.5583553115|7005.7765685081|587.9295154185|0.706|0.392|0.19476|51|27|0.003452367194781|0.065122977632805|9950|1989-04-02|-0.79404|2008-12-28|3.84234|2012-07-22
2025-03-16 18:14:29|WEEKLY|04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|8299.971896486|20|96.67603450467|0.3618|1|2|-0.01208|8590|-0.5582|1|-0.054334058157872|15|33.32|-0.06693|-0.0078|-0.090181117547582|-0.016029028241743|28.161884199577|81.910088973678|126.88330871492|0.526|0.368|0.13918|19|7|0.0011807055214724|0.049094463190184|14130|2018-10-07|-0.14219|2020-03-15|0.56808|2023-12-03
2025-03-16 18:14:29|WEEKLY|04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|-5053.8884542146|17|300.08356731899|-0.1267|-1|1|-0.12668|4856|-0.07488|14|0.25405092592593|91|35.5|0.00088|0.05651|0.015038445058605|0.070187550457371|86.983674892422|262.87542858967|1219.4876572418|0.5|0.333|0.20079|60|22|0.0023457315936626|0.066230447343896|5475|2024-10-13|-0.28052|2020-03-22|0.40017|2020-03-29
2025-03-16 18:14:31|WEEKLY|04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|-2749.1730777822|32|205.00925939987||0|0|0.26839|2476.5|-0.14086|8|-0.14086294416244|8|30.21|0.00213|0.08557|0.068478615053312|0.11343486494029|236.11453349535|522.94261196513|253.40223380056|0.529|0.386|0.23934|70|23|0.0023131360671016|0.08289775862069|9100|2000-04-30|-0.33964|2008-10-12|0.29688|2000-04-23
2025-03-16 18:14:32|WEEKLY|04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|-1307.3068269572|4|50.435608985722||0|0|0.00947|1151|-0.02249|21|-0.022491903674493|21|33.48|0.00531|0.07186|0.028367398710759|0.02031763122403|132.38813353817|96.337443951691|242.31578947368|0.578|0.422|0.19522|64|21|0.0014579077353215|0.060156761416589|3260|2000-03-05|-0.32752|2008-10-12|0.376|2020-03-29
2025-03-16 18:14:33|WEEKLY|04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|-1352.0096103734|33|52.843202885231||0|0|-0.01318|1230|0.09914|25|0.099139882299683|25|35.23|0.06712|0.12104|0.1335622546879|0.16099084620028|1921.7863227181|1062.772786832|323.68421052632|0.683|0.467|0.18691|60|29|0.0016594268406337|0.06257477166822|4390|1989-12-31|-0.21215|2008-10-12|0.28153|1986-10-12
2025-03-16 18:14:34|WEEKLY|04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4054.5485916595|2|134.98380278018||0|0|-0.01027|4432|-0.11172|37|-0.091565178168696|17|42.06|0.04029|0.09766|0.057851773671156|0.09413837984337|164.88280626807|205.19628349267|656.10658771281|0.529|0.353|0.14898|51|21|0.0014824836905871|0.04730230195713|8430|2007-06-10|-0.25314|2008-10-12|0.23256|1990-09-02
2025-03-16 18:14:35|WEEKLY|04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|3549.4758692551|5|271.19636377101|-0.0422|1|1|-0.04217|4247|1.24709|65|1.2470948012232|65|37.58|0.03456|0.10839|0.16585884437447|0.23055400099235|2291.977403857|1894.6020425847|641.63768595712|0.544|0.351|0.18091|57|20|0.0020307921714818|0.066936728797763|6250|2000-02-20|-0.18568|2016-02-14|0.27875|2001-01-21
2025-03-16 18:14:37|WEEKLY|04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2153.6091913912|32|202.20306379706|0.8227|-1|1|0.82273|1569|0.83148|104|0.83147774160636|104|34.11|-0.01415|0.05605|0.012914010529825|0.029682238331783|70.851957947678|101.88772008362|92.955742479159|0.484|0.371|0.21185|62|21|0.0016903681267474|0.069874119291705|11205|2024-07-14|-0.81432|2024-09-08|0.25785|2002-03-10
2025-03-16 18:14:38|WEEKLY|04807|952290|/equities/technopro-holdings|TOPIX500|2749.2983878575|8|163.27034257555|0.0156|1|1|0.01555|3134|-0.13692|15|-0.1369150779896|15|40.46|-0.03107|0.04312|0.12018457540269|0.14587099881785|173.14913906919|174.58950246452|477.23464926813|0.462|0.385|0.2159|13|6|0.0042806378986867|0.070024746716698|4150|2022-11-06|-0.31068|2020-03-15|0.25|2022-02-06
2025-03-16 18:14:38|WEEKLY|04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|-1458.3386077158|39|53.080319058737|0|-1|1|0|1364|-0.04484|10|-0.044838205814719|10|39.04|-0.00564|0.04613|-0.0079896081796471|0.034272090159125|28.377944336296|116.73838624165|64.952380952381|0.63|0.37|0.17846|54|24|0.00070186393289841|0.060148839701771|5000|1989-08-06|-0.23077|2008-10-12|0.33333|2000-01-16
2025-03-16 18:14:39|WEEKLY|04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-3088.4594303079|3|149.02654618314|-0.0353|-1|1|-0.0353|2757|-0.12516|16|-0.12516425755585|16|36.97|0.0166|0.06923|0.01460699083432|0.03654203654195|98.926444261835|166.67746117608|419.44318442135|0.621|0.379|0.18396|58|29|0.001731136999068|0.058007138863001|3545|2018-10-07|-0.50458|2014-01-19|0.32217|1988-09-04
2025-03-16 18:14:40|WEEKLY|04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|-2495.6941929682|32|128.92462000215||0|0|-0.01837|2356.5|0.07841|53|-0.18030050083472|5|41.5|0.07003|0.13838|0.078101451869313|0.13923005690659|358.93659138486|503.0187214954|615.27415143603|0.62|0.38|0.17543|50|23|0.0019136134852802|0.058635873694207|2962.5|2024-07-21|-0.20925|2007-08-19|0.40345|2016-07-17
2025-03-16 18:14:42|WEEKLY|04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|-1738.8782950686|25|93.561373317947||0|0|-0.18723|1655|0.16312|30|0.16312056737589|30|36.9|-0.01323|0.02409|0.030995889326685|0.030789194933629|137.96937312717|115.80067215113|114.37456807187|0.596|0.404|0.15383|52|26|0.00069959855892949|0.049081518270715|2083.3000488281|1989-12-17|-0.14843|2013-05-26|0.29775|2020-03-22
2025-03-16 18:14:43|WEEKLY|04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|962.89241016002|17|72.232276951995|0.1555|1|1|0.15553|1211|-0.1733|31|-0.075886557724909|9|37.37|-0.02295|0.03525|-0.03071454979024|-0.016085453279518|32.911793364953|62.185132297193|527.2094105743|0.456|0.316|0.16076|57|17|0.001609431500466|0.055159040074557|1485.4000244141|1990-01-14|-0.20455|2016-02-07|0.25726|1984-04-29
2025-03-16 18:14:45|WEEKLY|04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|1392.6654344589|19|92.523901781903||0|0|0.04436|1707|-0.27745|13|0.15588387701736|23|34.27|-0.00614|0.03805|0.020068126118124|0.064191823903649|102.41922472619|294.50221454112|632.92544410033|0.661|0.435|0.13917|62|28|0.0015063415772282|0.046805314979001|1710|2025-03-16|-0.18149|2008-10-12|0.29186|2020-03-29
2025-03-16 18:14:46|WEEKLY|04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|3232.1268987679|18|207.71193036962|0.2465|1|2|0.13357|3785|-0.12766|23|-0.051873198847262|16|33.15|-0.00409|0.0741|0.044420265386449|0.085828650964107|122.72741382505|267.97220618204|83.493264577081|0.582|0.382|0.2569|55|22|0.0020475869565217|0.086375309782609|10711.099609375|1990-04-15|-0.30952|1993-11-28|0.50345|1993-12-05
2025-03-16 18:14:47|WEEKLY|04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|3530.7503769321|30|222.08320768928|0.2249|1|1|0.2249|4172|-0.15835|21|0.10794129465218|32|34.16|0.01252|0.08283|0.059152171214429|0.064647473674276|183.58566518808|149.82683447277|215.27347781218|0.68|0.4|0.21186|25|14|0.0025746659116648|0.065756738391846|4320|2022-09-18|-0.67423|2016-09-04|0.36746|2008-11-16
2025-03-16 18:14:49|WEEKLY|04816|946130|/equities/toagosei-co-ltd|TOPIX500|-1531.4415999203|9|45.23053330677||0|0|0.01305|1399|0.04668|49|-0.048593681015983|13|36.86|-0.01249|0.04829|0.0059700565903453|0.055557460054688|31.389690336323|103.46749971701|310.88888888889|0.569|0.397|0.18839|58|25|0.0015676467847157|0.063371728797763|2184.5|1989-12-24|-0.23137|2008-10-12|0.31868|2000-05-21
2025-03-16 18:14:50|WEEKLY|04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2771.4463415092|74|97.435471701663||0|0|0.23722|2685|0.06184|27|0.06184012066365|27|32.11|-0.0091|0.02928|-0.01338134385821|0.038118735367074|29.657994513775|160.07909349068|284.21720814073|0.594|0.406|0.14893|64|31|0.0011100093984962|0.047181390977444|8932|1989-11-19|-0.17283|1986-10-19|0.28|1986-08-17
2025-03-16 18:14:51|WEEKLY|04818|946084|/equities/toda-corp|TOPIX500|-1036.420683821|21|46.600885185586||0|0|-0.00044|900.5|0.16896|110|0.16896100725446|110|31.26|-0.03203|0.03112|0.026167492441703|0.053376010692921|76.601147743472|153.42264652644|443.81470038851|0.574|0.382|0.1962|68|22|0.0018696738117428|0.065927506989748|1996.8000488281|1990-07-22|-0.23268|1990-09-30|0.35241|1998-01-25
2025-03-16 18:14:52|WEEKLY|04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|6259.7807174996|30|309.1407856476|0.317|1|2|0.27804|6973|-0.16586|12|-0.16586449463162|12|29.82|-0.03424|0.0097|0.021453649286946|0.077333291683356|120.9961283417|468.17968454543|1572.2660653889|0.563|0.38|0.15913|71|30|0.0020945386766076|0.051847837837838|7317|2025-02-09|-0.28028|2008-10-12|0.24863|1984-11-11
2025-03-16 18:14:53|WEEKLY|04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3725.2214683636|79|168.42464597029||0|0|0.47135|4083|-0.26893|30|-0.26893353941267|30|44|-0.01337|0.04986|0.0087798909325594|0.096780520007851|70.656913434317|342.83135074885|600.17640353722|0.596|0.362|0.16948|47|21|0.0015813373718546|0.053999002795899|7180|2020-11-29|-0.19403|1990-09-30|0.31586|2020-03-22
2025-03-16 18:14:55|WEEKLY|04821|952722|/equities/toho-holdings|TOPIX500|4045.2454561797|121|196.2699101426||0|0|0.93223|4220|-0.18054|16|-0.050678130260486|16|35.49|0.07961|0.15607|0.20772777421898|0.30030451396937|1567.6842859165|1384.1369573496|400.95011876484|0.51|0.333|0.18496|51|18|0.0021798808290155|0.062880538860104|5084|2024-10-13|-0.304|1990-08-26|0.375|1999-02-21
2025-03-16 18:14:56|WEEKLY|04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|-1264.1928863577|32|64.787079316589|0.0646|-1|1|0.06461|1107.5|0.07023|21|0.070230364078853|21|37.77|0.01208|0.05673|0.015759850025396|0.047923525128357|96.981703462705|193.83667521652|114.2105791542|0.589|0.339|0.15167|56|22|0.00087130475302889|0.050935857409133|4402|1989-01-08|-0.20944|2011-03-20|0.36864|2013-04-14
2025-03-16 18:14:57|WEEKLY|04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|820.83575223983|2|47.988078517711|-0.0142|1|1|-0.01419|972.5|0.37214|57|0.37213740458015|57|34.05|-0.00012|0.07365|0.065580899631273|0.15607831025043|28.550295571061|276.26591379753|239.23739237392|0.556|0.365|0.22595|63|27|0.0019341798695247|0.073594799627213|2373|2018-06-10|-0.31174|2000-04-23|0.37973|1988-11-27
2025-03-16 18:14:58|WEEKLY|04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-5889.4653012876|33|314.1721113916||0|0|-0.10583|5580|0.72814|62|0.72814304015872|62|44.77|0.04048|0.09563|0.16094745274194|0.26929211094706|517.80950876221|679.6574679413|839.4764401271|0.538|0.346|0.15882|26|10|0.0027610785953177|0.059900560200669|6679|2024-07-14|-0.35618|2008-11-23|0.24809|2009-03-22
2025-03-16 18:14:58|WEEKLY|04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|-2894.0787320516|32|129.58587036136|-0.0815|-1|1|-0.08153|2892|-0.21862|19|0.10473838527606|37|37.77|0.052|0.13317|0.11053757533372|0.1934657580913|181.042418187|545.57492534336|187.08758627563|0.714|0.464|0.22635|56|29|0.0017712022367195|0.070386724137931|11500|2007-03-04|-0.39407|2016-02-07|0.56471|2016-05-15
2025-03-16 18:15:00|WEEKLY|04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-492.85139138009|34|34.1458764966||0|0|0.39437|434.9|-0.1812|39|-0.0030959752321982|13|39.13|0.07982|0.16372|0.16064022596329|0.23080774240535|1756.3891253883|1992.0958869428|37.709507510358|0.593|0.407|0.16056|54|24|0.0010223718546132|0.060447068965517|9143.849609375|1987-04-26|-0.55304|2011-03-20|0.58947|2011-06-19
2025-03-16 18:15:01|WEEKLY|04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-27224.451460058|35|1996.4838200192|0.3109|-1|1|0.31088|21480|0.96864|76|0.96863574772784|76|35.2|0.08799|0.16565|0.095897216255603|0.16185657839682|382.92445360648|734.53436799118|2075.3623188406|0.467|0.317|0.22609|60|21|0.0031498182665424|0.077491225535881|40860|2024-04-07|-0.26878|2008-10-12|0.37134|2000-04-23
2025-03-16 18:15:02|WEEKLY|04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3929.103905493|20|276.7519455169|0.2651|1|1|0.26514|4743|-0.20585|13|0.45451280613946|109|36.05|0.00115|0.0497|-0.025142749405586|-0.0030863163746078|21.077840613699|64.83782103245|607.06515731533|0.661|0.39|0.1544|59|27|0.0015981453867661|0.052771733457596|7718.3999023438|1987-04-26|-0.215|1986-10-26|0.39122|1985-09-29
2025-03-16 18:15:03|WEEKLY|04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|-4084.0300375467|34|263.17667918223|0.1041|-1|1|0.10407|3392|0.62513|75|0.62512748328065|75|35.36|-0.00557|0.05913|0.027882316559005|0.079984555773159|93.253376109681|232.25853916211|251.50145494205|0.607|0.375|0.20211|56|24|0.0015667064083458|0.064771962245405|4871|2024-03-10|-0.21096|2008-10-12|0.20252|1990-01-14
2025-03-16 18:15:04|WEEKLY|04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|-2769.1915818306|27|127.3961609819|-0.0707|-1|1|-0.07074|2384|0.23079|67|0.23079049198452|67|35.33|0.04928|0.11113|-0.014546559409938|0.021121475086594|15.06396602689|62.104995068049|524.76338632138|0.6|0.383|0.24755|60|31|0.0026172087604846|0.080341710158434|4418.2001953125|1989-11-19|-0.32862|1997-12-21|0.45306|2008-12-14
2025-03-16 18:15:06|WEEKLY|04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1868.032745522|16|59.777213443881|0.0029|-1|1|0.00286|1745|-0.08119|3|-0.081188113929517|3|34.37|0.04574|0.09689|0.018169219986956|0.024081579835583|91.58457587894|103.28437956145|340.1559454191|0.677|0.387|0.1769|62|28|0.0016223998136067|0.059087050326188|6120|1989-11-19|-0.27721|2008-10-12|0.49688|2000-03-12
2025-03-16 18:15:07|WEEKLY|04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|-1064.3061285322|33|41.622101686438||0|0|-0.01592|970|0.33593|64|0.33593129597332|64|35.25|0.00407|0.04685|0.0019246822381281|0.055323344717346|90.840199325362|132.56565105257|100.72689511942|0.625|0.375|0.16674|16|6|0.0010731879194631|0.058058691275168|1266.5|2024-03-31|-0.27221|2020-03-15|0.2761|2020-03-29
2025-03-16 18:15:08|WEEKLY|04833|952609|/equities/topcon-corp|TOPIX500|2426.6983167419|14|143.26722775272|0.6798|1|2|0.02925|2850|-0.04511|30|-0.045593756723265|21|34.97|0.17566|0.28222|0.34383260316335|0.50268142700381|2001.4329553987|1976.3296878347|541.10498081396|0.59|0.393|0.23854|61|22|0.0027465796831314|0.076338988816403|3230|2015-04-12|-0.35277|2016-02-07|0.63701|2024-12-15
2025-03-16 18:15:09|WEEKLY|04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3801.4189338708|19|289.78249028503||0|0|-0.0936|4290|-0.20463|13|0.83651398281837|78|37.33|-0.01132|0.04201|0.031987583918719|0.092990520345144|127.55913626587|383.78906694622|364.54791145463|0.596|0.386|0.158|57|22|0.0013189841565704|0.053934515377446|4866|2025-02-23|-0.24265|2008-10-12|0.22965|2020-03-29
2025-03-16 18:15:10|WEEKLY|04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|933.73073735914|35|56.453532024682|0.3146|1|1|0.31463|1042.5|-0.10553|26|0.080368079830301|66|38.4|-0.0107|0.03396|0.036973937840514|0.062206154703289|192.38518662448|264.80951311295|235.32731376975|0.636|0.4|0.15|55|27|0.001141724137931|0.054329841565704|1208|2017-11-12|-0.23474|2020-03-15|0.2155|2020-03-29
2025-03-16 18:15:12|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
2025-03-16 18:15:13|WEEKLY|04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|1896.7696771427|17|72.558035129501|-0.0135|1|1|-0.0135|2083|-0.08338|27|-0.04880429477794|12|28.4|-0.02496|0.02968|-0.0065552110827468|0.010772155315977|18.174066811586|43.710024749396|455.6989656938|0.627|0.427|0.21055|75|35|0.0020546738117428|0.072985293569431|2733|2017-11-12|-0.2699|2008-10-12|0.26728|1998-01-25
2025-03-16 18:15:14|WEEKLY|04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4254.4227757505|20|215.04811105664||0|0|0.04612|4054|-0.0365|13|-0.036499659941056|13|34.31|0.05076|0.09224|0.11163477411893|0.19334312523879|571.29768796105|856.04407623826|449.44567627495|0.613|0.371|0.17196|62|30|0.0016299860205033|0.057936602982293|7380|2021-02-14|-0.30709|2008-10-12|0.28983|2008-11-02
2025-03-16 18:15:15|WEEKLY|04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|2205.6461600539|14|93.98115198384|-0.0299|1|1|-0.0299|2433.5|-0.10922|18|-0.11901051811453|21|33.86|-0.01473|0.04461|0.034595637772897|0.057891883556106|137.98023087168|144.82170696095|471.06080429831|0.46|0.254|0.17941|63|24|0.0017604566635601|0.063724291705499|4166.7001953125|1990-08-12|-0.22734|2020-03-22|0.3367|2020-03-29
2025-03-16 18:15:16|WEEKLY|04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-10634.191923403|5|593.857577021||0|0|-0.0757|9166|-0.17281|16|0.41611597540152|39|33.47|-0.03866|0.01735|0.018649900512509|0.094109481512835|75.11481179834|453.25182038054|2953.9156817871|0.594|0.391|0.16306|64|26|0.0023392451071761|0.05348890027959|11800|2024-05-26|-0.22964|2008-10-12|0.24146|2023-11-05
2025-03-16 18:15:18|WEEKLY|04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|2263.2037653728|8|114.68207820905|0.047|1|1|0.04697|2608|0.44733|62|0.44733240612245|62|29.3|-0.01544|0.05884|-0.040905124509574|-0.016363665896007|5.9896048212864|36.568408165038|754.19320186946|0.603|0.384|0.22894|73|32|0.0027347297297297|0.076983224603914|3869.1999511719|1989-12-24|-0.30233|1990-04-08|0.44037|2009-03-29
2025-03-16 18:15:19|WEEKLY|04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|-1024.550982343|33|28.260487528348||0|0|0.00913|977|-0.09707|47|-0.097069597069597|47|33.03|-0.02279|0.02065|-0.0016652094102736|0.022300329029508|45.859305232881|111.85377285436|40.878661087866|0.656|0.391|0.17933|64|31|0.00053966915191053|0.060224841565704|10400|1989-11-12|-0.28205|2008-10-12|0.24625|1992-08-30
2025-03-16 18:15:20|WEEKLY|04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|-2872.4200560975|35|129.21449325869|0.0533|-1|1|0.05328|2612|-0.1394|17|-0.13939510136201|17|31.43|0.03362|0.10603|0.097070787026651|0.17969350282717|246.29583031999|540.98674387548|266.5306122449|0.667|0.429|0.20419|42|17|0.0023649261447563|0.072933707533235|8290|2000-03-05|-0.32481|2000-11-19|0.52642|1999-10-03
2025-03-16 18:15:22|WEEKLY|04844|946115|/equities/toyota-boshoku-corp|TOPIX500|-2134.1164022084|67|81.593565613561||0|0|0.13933|2038.5|-0.00098|54|-0.11685490877498|11|38.66|0.08508|0.16237|0.20851872366821|0.29787763250177|577.27968347281|815.40908988588|255.45112781955|0.563|0.406|0.2101|32|12|0.0019755410590944|0.067227029930929|3920|2007-12-16|-0.23529|2008-10-05|0.28533|2004-04-25
2025-03-16 18:15:23|WEEKLY|04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|-13288.151265226|39|729.49474015332|0.0332|-1|1|0.03324|12650|0.55578|55|0.55578199077592|55|36.33|0.01498|0.07706|0.059680774660089|0.12904568376747|239.7461396637|691.71426132372|1660.3228238152|0.586|0.397|0.16087|58|19|0.0021011608391608|0.055310773892774|16265|2024-03-24|-0.32273|1992-01-12|0.24072|1987-01-25
2025-03-16 18:15:24|WEEKLY|04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|2636.5146878095|12|159.9083340284|-0.1137|1|2|-0.13849|2746.5|0.00963|29|0.60189101766609|53|30.07|-0.03514|0.01719|-0.0024102972376187|0.059513631942039|46.035391052191|279.52827048979|1364.3814994349|0.577|0.352|0.15426|71|26|0.001959147250699|0.051418732525629|3891|2024-03-31|-0.21078|2008-10-12|0.27568|1999-12-19
2025-03-16 18:15:26|WEEKLY|04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2947.6386644474|38|149.95769546072||0|0|0.17625|2580|-0.41238|81|-0.41238273921201|81|35.15|0.004|0.07907|0.062127142792584|0.11743053612164|241.86227374311|466.59027404908|672.22513862917|0.6|0.367|0.18561|60|28|0.0021604333643989|0.062676752096925|10635|2024-03-24|-0.64722|2024-06-30|0.33982|2020-03-29
2025-03-16 18:15:27|WEEKLY|04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|9525.4897461344|32|697.74849168933|0.2865|1|1|0.28649|9960|-0.02655|32|-0.026552380200949|32|30.09|0.07261|0.16574|0.21544286650395|0.33203677809955|201.24650113307|219.57918088939|730.58018361853|0.533|0.333|0.20276|45|19|0.0035932346570397|0.08007997833935|16500|2000-02-20|-0.33666|2008-10-12|0.72264|1999-10-03
2025-03-16 18:15:28|WEEKLY|04849|946254|/equities/ts-tech-co-ltd|TOPIX500|-1845.4869485154|44|51.150805517718|0.0262|-1|1|0.02623|1745|-0.07152|13|-0.07151991100323|13|34.54|0.04445|0.10657|0.0089292848014795|0.025376181247237|73.76050220326|98.470515942454|91.842105263158|0.577|0.346|0.20488|26|9|0.0016756323060574|0.070529213602551|4090|2014-01-26|-0.51961|2016-09-18|0.2994|2009-04-12
2025-03-16 18:15:29|WEEKLY|04850|946150|/equities/tsumura---co|TOPIX500|-4922.8719468548|2|234.71158405645|-0.0674|-1|1|-0.06743|4496|0.4803|52|0.48030403014775|52|41.25|-0.00878|0.10132|0.043346775923161|0.095419710058283|133.47290807651|323.69991764504|258.98617511521|0.558|0.385|0.18251|52|16|0.0015637791239515|0.062445708294501|5138|2024-10-13|-0.2163|1997-02-16|0.40777|1993-04-04
2025-03-16 18:15:30|WEEKLY|04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|8302.8745182534|7|348.31949206443|0.0292|1|2|-0.0142|9371|0.13464|52|0.088701684836472|37|30.33|-0.05327|0.01991|-0.0034221780039274|0.042832246316118|37.402662809344|84.583531625536|375.59118236473|0.636|0.455|0.18596|33|13|0.0021731876861966|0.056493882820258|16780|2018-05-27|-0.27564|2008-10-12|0.27742|2008-03-23
2025-03-16 18:15:31|WEEKLY|04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|2176.8885693209|109|147.82026988952|0.7871|1|1|0.78707|2543|-0.15602|33|-0.15602409638554|33|35.33|0.00347|0.04261|-0.020775873691307|-0.010738586971723|45.610909242376|71.583171424719|71.633802816902|0.697|0.394|0.17195|33|17|0.00053222135007849|0.057614372056515|4100|2000-11-12|-0.1502|2001-11-04|0.20087|2005-03-20
2025-03-16 18:15:32|WEEKLY|04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|-2505.1616419283|33|92.134778988574||0|0|0.06956|2294|-0.01906|24|-0.019056533258853|24|40.65|0.02506|0.06953|0.022584900154178|0.067694786559792|85.250518760797|182.65915090164|119.33620879833|0.654|0.404|0.22517|52|27|0.0013019338303821|0.068435904007456|10100|1989-04-23|-0.24171|1990-09-30|0.47104|1990-09-02
2025-03-16 18:15:33|WEEKLY|04854|946219|/equities/ulvac-inc|TOPIX500|-6548.179858856|34|402.39328628533||0|0|0.3711|5457|0.59714|76|0.59714272994862|76|35.2|0.01004|0.13921|0.12356351253202|0.20341133528455|243.54307320889|370.66249328334|124.87414187643|0.433|0.3|0.2503|30|5|0.0023577777777778|0.086978925619835|11450|2024-06-02|-0.23337|2011-07-31|0.3591|2013-11-17
2025-03-16 18:15:35|WEEKLY|04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|-1656.5212151123|18|162.28136453368||0|0|0.6878|1221|-0.01872|34|0.068778657774073|66|42.58|0.04972|0.10318|0.12553356114145|0.21649887748664|531.13516676903|1339.8202237907|833.44709897611|0.56|0.4|0.16942|50|17|0.0019715563839702|0.053665633737185|5958|2023-08-13|-0.66744|2024-12-08|0.21205|1992-10-18
2025-03-16 18:15:37|WEEKLY|04856|946231|/equities/ushio-inc|TOPIX500|1926.9560897189|121|74.44447770202||0|0|0.11993|2045|-0.06148|15|-0.15150739102872|14|38.23|-0.04169|0.03925|-0.013779575920622|0.046785761025406|35.003011088646|161.54433551419|351.49536660487|0.528|0.358|0.19825|53|17|0.0017269384902144|0.066044007455732|3170|2000-07-09|-0.22241|1990-09-30|0.39113|2013-05-12
2025-03-16 18:15:38|WEEKLY|04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1261.0380759444|35|49.653974685207||0|0|0.0231|1417|0.1058|41|0.10580204778157|41|45.52|0.03623|0.07114|0.05672488631819|0.14947276659996|166.47204780222|314.14778795111|608.15450643777|0.556|0.333|0.16964|27|12|0.0022054156769596|0.051978052256532|2579|2015-05-24|-0.49706|2019-03-31|0.16231|2008-10-19
2025-03-16 18:15:39|WEEKLY|04858|946121|/equities/wacoal-holdings-corp|TOPIX500|4806.3019608684|23|238.20734903805|0.1411|1|2|0.13374|5222|-0.16963|9|0.89606779074272|114|40.08|-0.00202|0.03329|0.015420014559905|0.061010827426451|87.594320243833|185.8234908853|356.20736698499|0.604|0.358|0.14941|53|25|0.0011789422180801|0.048393229263746|5623|2025-02-02|-0.20863|1990-08-26|0.15881|2001-04-15
2025-03-16 18:15:40|WEEKLY|04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|1974.6634712035|10|93.700958638937|0.0466|1|2|0.03225|2208.5|0.21226|78|-0.092659166579641|18|44.84|0.06596|0.16218|0.2889278630138|0.3755327427454|589.1134631174|574.44467807657|883.4|0.421|0.316|0.17543|19|4|0.0034655516840883|0.059537514518002|5035|2020-08-02|-0.19771|2008-10-12|0.19597|2013-02-24
2025-03-16 18:15:40|WEEKLY|04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2716.2266745842|2|104.92444180525|0.0116|1|2|-0.0131|3014|-0.05256|38|0.059630256562071|55|37.97|-0.01906|0.04379|-0.023397566894078|-0.0091755993185544|36.705764136702|56.620909079571|80.588235294117|0.59|0.385|0.13256|39|16|0.00056727395411606|0.047850971659919|9488|2015-08-09|-0.50537|2019-03-10|0.2|2000-05-14
2025-03-16 18:15:42|WEEKLY|04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|-3133.217735266|10|138.4058593324||0|0|-0.06674|3069|-0.09544|15|-0.095444069797844|15|35.6|0.01504|0.06871|0.0091830136251546|0.017531945050381|58.611486132388|85.324085556024|384.1531989251|0.617|0.367|0.19502|60|29|0.0017264382284382|0.059436526806527|9640|2017-11-12|-0.48512|2019-01-20|0.26016|1998-01-25
2025-03-16 18:15:43|WEEKLY|04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|416.71214089394|18|11.924182525223|-0.0868|1|1|-0.08685|429|-0.09332|53|0.032690450872563|52|34.98|0.11906|0.21328|0.29681411005756|0.37378916962331|4389.1528236455|3893.0304545645|1349.0566361399|0.566|0.434|0.20511|53|16|0.00312539818279|0.068528615713522|1559|2006-01-15|-0.23109|1992-08-02|0.44968|1994-08-28
2025-03-16 18:15:45|WEEKLY|04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|-1826.24376767|32|77.998492744892|-0.1092|-1|1|-0.1092|1711.5|0.62714|58|0.62714276002242|58|29.06|-0.02911|0.01253|0.021063479434741|0.045390103264658|98.971425002834|128.73342811231|102.48502994012|0.594|0.375|0.18028|32|13|0.00094914672216441|0.056647065556712|1959|2024-06-09|-0.23358|2008-10-12|0.2736|2020-03-29
2025-03-16 18:15:46|WEEKLY|04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1351.3282042896|28|80.214503642368||0|0|0.0071|1165|-0.21933|5|-0.21933085501859|5|35.32|0.00909|0.0786|0.029660279665884|0.074584973965555|98.566819984151|198.38774652473|256.43848366796|0.533|0.333|0.20542|60|25|0.0018878378378378|0.068414911463187|7490|2021-09-19|-0.66447|2024-09-08|0.42857|1999-11-28
2025-03-16 18:15:47|WEEKLY|04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|-1392.5741589843|34|63.60805299478|0.1185|-1|1|0.11851|1197.5|0.11093|59|0.11092908657919|59|32.02|-0.00981|0.05072|0.021105636134222|0.075583064837572|106.77856039842|303.66496130105|843.30985915493|0.485|0.303|0.19461|66|21|0.0022152096924511|0.065713867660764|1617.5|2024-07-07|-0.2379|2016-02-14|0.31107|2008-11-02
2025-03-16 18:15:49|WEEKLY|04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1678.0418693114|8|91.902710229545|0.054|1|1|0.054|1952|0.02565|54|0.025652392975519|54|47.53|0.08605|0.12265|0.12197380523485|0.22184942204879|1209.1117620223|1669.0449142945|330.12008122744|0.689|0.4|0.16457|45|23|0.0012676933830382|0.054088438956198|4050|2000-01-09|-0.23238|2008-10-12|0.30122|2020-03-29
2025-03-16 18:15:50|WEEKLY|04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|-8160.7012061251|40|367.97886241683|-0.0566|-1|1|-0.05663|8060|-0.06294|36|-0.14535050071531|24|32.92|0.01142|0.0905|0.05187593260998|0.13208751701409|43.022608798657|210.2538281795|1192.3076923077|0.547|0.375|0.20134|64|20|0.0024144687791239|0.068399328984157|8967|2024-03-31|-0.2357|2008-10-12|0.31887|2004-03-28
2025-03-16 18:15:51|WEEKLY|04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|-3143.4618191143|33|163.11822204476|0.0246|-1|1|0.02463|2930|0.74854|108|0.74854481955763|108|32.03|-0.01823|0.03145|0.023581655925661|0.070629949286247|108.01288991046|295.81188364836|489.72088580652|0.591|0.394|0.16377|66|29|0.0014695479962721|0.052567702702703|4133|2024-02-18|-0.20876|2020-05-03|0.23993|2020-03-22
2025-03-16 18:15:51|WEEKLY|04869|952774|/equities/yaoko-co-ltd|TOPIX500|8628.1756029296|38|306.1609432458||0|0|-0.06528|9106|-0.1617|8|-0.052600471851775|7|38.98|0.01803|0.0594|0.097503881119965|0.19790672669031|252.64656441216|516.25889053002|1011.7777777778|0.488|0.317|0.15027|41|14|0.0020288929663609|0.049056091743119|10305|2024-09-15|-0.16092|1995-04-16|0.16364|2020-03-22
2025-03-16 18:15:52|WEEKLY|04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4910.4885561508|35|329.24523151317|0.251|-1|1|0.25097|4038|-0.11487|20|-0.11486908378816|20|34.06|0.11589|0.182|0.20987113961761|0.39118611503672|2637.1434385541|14337.093950035|656.58536585366|0.581|0.371|0.21821|62|23|0.0025274697110904|0.075672497670084|6877|2024-03-10|-0.26027|1998-10-18|0.34419|2002-12-01
2025-03-16 18:15:54|WEEKLY|04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3460.602072222|6|206.76505949994|0.0197|-1|1|0.0197|2986|-0.20094|4|0.39109113199837|64|30.59|-0.04956|0.01174|-0.056746096984191|-0.011992630184919|5.3025593083011|52.421011711269|447.87759791922|0.557|0.343|0.21739|70|33|0.0020267008387698|0.071523956197577|4175|2024-07-14|-0.27329|1987-10-25|0.46996|2020-03-29
2025-03-16 18:15:55|WEEKLY|04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|-3652.4874790906|37|190.06069266676||0|0|0.00464|3433|0.90975|108|0.90974529346622|108|40.58|0.01352|0.08434|0.084254172569475|0.12388081166389|253.5376343131|408.13132156309|792.29173706792|0.558|0.423|0.18892|52|17|0.001990284249767|0.064787777260019|4295|2024-05-19|-0.24423|2008-10-12|0.3587|1987-09-06
2025-03-16 18:15:56|WEEKLY|04873|953009|/equities/yoshinoya-holdings|TOPIX500|-3209.2875394689|3|103.58263565661|-0.0546|-1|1|-0.05456|3044|0.18389|52|0.18389180460234|52|12.11|-0.01589|0.0365|0.015324422353758|0.058359549584455|147.51187513279|1013.4527685361|98.991869918699|0.497|0.325|0.09716|151|23|0.00090349535772802|0.0434618459858|3585|2023-11-05|-0.30907|2008-10-12|0.36206|1990-10-07
2025-03-16 18:15:57|WEEKLY|04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|443.68368597523|25|27.272104674923|0.2338|1|1|0.23377|522.5|0.06988|22|0.069881761081844|22|40.06|0.42394|0.57651|0.67970459898935|1.073669878679|-772.25899110753|12606.804440404|20251.938583372|0.6|0.4|0.27165|35|15|0.0066834992987377|0.086641339410939|950|2006-01-01|-0.33778|2000-11-26|1.3075|1999-04-11
2025-03-16 18:15:59|WEEKLY|04875|952499|/equities/zenkoku-hosho|TOPIX500|-5832.6630094724|21|141.41920827511|-0.0292|-1|1|-0.02919|5641|0.01144|27|0.011435284998427|27|34.28|-0.04313|0.01854|-0.027221721619917|0.1203847253843|47.305879330479|178.50215750484|792.83204497541|0.611|0.333|0.19793|18|8|0.004295306122449|0.057356326530612|6244|2024-08-04|-0.21995|2016-02-14|0.39423|2013-02-10
2025-03-16 18:16:01|WEEKLY|04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|-8992.9871985547|5|473.03654360976|-0.0712|-1|1|-0.07124|8331|0.13585|25|0.13585334193246|25|26.5|0.16051|0.23916|0.31353554510153|0.48432285836095|2023.0810072507|6294.092025135|23401.686396296|0.685|0.481|0.19931|54|23|0.0054738606271777|0.063123721254355|9749|2024-12-08|-0.2915|2008-02-17|0.52463|1999-04-11
2025-03-16 18:16:01|WEEKLY|04877|946140|/equities/zeon-corp|TOPIX500|1328.9774299039|20|61.674190032025|0.0908|1|2|0.05722|1515|-0.13716|14|-0.13715669070925|14|34.87|0.01219|0.08482|0.054227828637096|0.099068857054382|158.40021624366|257.63245577184|470.49689440994|0.475|0.262|0.21916|61|21|0.0021534948741845|0.072150908667288|1842|2021-03-28|-0.25192|2007-11-11|0.40506|1987-03-15
2025-03-16 18:16:02|WEEKLY|04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|-5299.5392872229|2|271.84642907432|0.0368|-1|1|0.03684|4471|0.15243|36|0.15243296921549|36|40.82|0.21618|0.31793|0.090213923855375|0.21166017429771|190.53399903069|417.79424078704|4357.6998698764|0.636|0.409|0.25156|22|11|0.0062438487208009|0.091668253615128|5604|2024-10-20|-0.2216|2009-11-15|0.43403|2008-01-13
2025-03-16 18:16:03|WEEKLY|04879|44176|/equities/chiyoda-corp.|NIKKEI225|-352.61573856888|44|23.487951781605||0|0|0.05444|330|-0.10969|11|-0.10969387755102|11|35.05|0.05047|0.14317|0.09917591392924|0.12205446964579|369.38545249069|301.98743278433|19.604348032292|0.633|0.433|0.26074|60|27|0.0015946691519105|0.085377581547064|6140|1991-04-21|-0.4875|2000-10-29|0.58042|1998-11-15
2025-03-16 18:16:04|WEEKLY|04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|-983.26071871525|33|34.820354647805|0.0053|-1|1|0.00535|930|-0.0173|25|-0.017302728022654|25|36.45|0.01891|0.07677|0.072062963720295|0.083081959303645|474.81518490207|366.30900278211|163.07207082347|0.621|0.448|0.19042|58|25|0.0013253867660764|0.064061150978565|1292|2007-10-28|-0.30178|2008-10-26|0.31579|2023-02-19
2025-03-16 18:16:07|WEEKLY|04881|44131|/equities/fujikura-ltd.|NIKKEI225|4700.4893358607|95|836.91359624942|4.6217|1|1|4.62172|6212|0.27299|44|0.27298850574713|44|43.66|0.09294|0.16861|0.17862351495221|0.23702595081719|2072.6408983968|1870.7262649989|1695.4148754039|0.574|0.362|0.2276|47|18|0.0029063653308481|0.074725815470643|7620|2025-02-16|-0.26075|2008-10-12|0.38909|2020-11-08
2025-03-16 18:16:08|WEEKLY|04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|-1077.2458255467|43|62.256372897598|0.1121|-1|1|0.11213|966|0.18261|23|0.18260869565217|23|33.94|0.01652|0.08652|0.032160376811489|0.080235396027302|47.392228228126|203.55203361091|61.923076923077|0.629|0.403|0.21148|62|31|0.0012438956197577|0.070489561975769|9380|1989-12-10|-0.35714|2002-11-10|0.36|1988-07-03
2025-03-16 18:16:09|WEEKLY|04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|-842.23829685724|33|16.907968284928|0.0075|-1|1|0.00753|791|0.01368|28|0.013677003543171|28|31.55|0.00777|0.06919|0.02532541927075|0.079527453487676|69.30303364305|191.54657388121|129.82110878833|0.711|0.447|0.19708|38|22|0.0014382209585703|0.060364248578391|1861|2006-01-22|-0.21625|2020-03-15|0.28188|2003-10-19
2025-03-16 18:16:10|WEEKLY|04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|1336.7257550864|14|185.29022942556|0.1034|1|2|0.07032|1720|-0.03013|34|1.6754941313805|18|31.84|0.04175|0.11645|0.071180377486052|0.15419261827121|46.291523228024|380.08966646954|107.75592360702|0.627|0.448|0.24475|67|27|0.0020369524697111|0.081335904007456|10192.299804688|1990-06-03|-0.33274|2020-03-22|0.46684|2020-03-29
2025-03-16 18:16:11|WEEKLY|04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|337.75809016601|2|37.580636611329|0.091|1|2|-0.03146|431|0.30031|69|0.31134020618557|65|32.01|0.01314|0.08426|0.11886524749546|0.14750757137118|420.55036207217|237.63533751521|7.8553590438242|0.552|0.358|0.21187|67|28|0.00053080615097857|0.076744650512582|19980|2000-08-20|-0.28501|2008-10-26|0.378|1999-09-05
2025-03-16 18:16:13|WEEKLY|04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|-1082.8492788112|4|55.254305279015|-0.0677|-1|1|-0.06769|978|-0.13829|9|-0.13828786453434|9|33.48|0.00787|0.06709|0.026752488307787|0.035404765098991|111.59192398403|133.57161005865|12.756465951257|0.609|0.391|0.21972|64|28|0.00051436160298229|0.072876202236719|12600|1989-12-31|-0.24242|2008-10-12|0.34389|1998-10-25
2025-03-16 18:16:14|WEEKLY|04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|1502.1033582671|60|123.96554724431|0.2908|1|1|0.29081|1882|0.26244|35|0.26243902439024|35|34.21|0.12465|0.23182|0.25021949162824|0.36605415372734|1443.2976584062|4596.3575328056|113.57190439488|0.59|0.443|0.27589|61|20|0.0025097763280522|0.094017730661696|26850|2007-05-27|-0.30603|2008-10-12|0.41111|1998-07-05
2025-03-16 18:16:15|WEEKLY|04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|921.08962986896|6|78.248719941843|0.1972|1|2|0.05244|1144|0.57371|64|0.57370989266059|64|34.44|-0.05481|0.01187|-0.004181575376908|0.052215478340499|69.878034236189|133.85376522289|193.24324324324|0.481|0.37|0.17081|27|10|0.0014891122994652|0.056189454545455|1205|2025-02-23|-0.21601|2008-10-12|0.20132|2008-11-02
2025-03-16 18:16:16|WEEKLY|04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|-738.87073803045|13|62.659217366534||0|0|-0.12177|608|-0.3908|18|-0.39079622196042|18|33.34|-0.02601|0.06182|0.022887012781193|0.029033227235697|43.275794775565|54.391802517383|26.206896551724|0.547|0.375|0.24922|64|23|0.0012784249767008|0.082950232991612|13140|2006-02-12|-0.29702|2024-12-22|0.50362|2024-08-18
2025-03-16 18:16:17|WEEKLY|04890|44239|/equities/unitika,-ltd.|NIKKEI225|-207.5750221894|19|18.922506656821||0|0|0.34426|160|0.3431|31|0.34310066954375|31|35.47|-0.01119|0.06685|0.026519353304579|0.047913539663761|74.347415088387|111.86398454837|12.5|0.517|0.383|0.22974|60|16|0.00053255358807083|0.075993690587139|9030|1990-01-14|-0.33708|2008-10-12|0.53425|1998-01-25
2025-03-16 18:16:19|WEEKLY|04891|949806|/equities/a2-corp?cid=949806|ASX200|6.8446904667515|4|0.47676979673246|0.3215|1|2|0.11326|8.65|0.22828|29|0.22828074616763|29|46.91|1.3386|1.67732|2.8990426087508|4.3661658646101|2569.7354066096|2867.017577341|1558.5584697394|0.545|0.364|0.19521|11|4|0.0071865317919075|0.07887105973025|20.049999237061|2020-06-21|-0.22358|2020-12-20|0.37811|2015-12-20
2025-03-16 18:16:20|WEEKLY|04892|7433|/equities/abacus-prop|ASX200|-1.312855743775|2|0.06261858125835|0.0089|-1|1|0.00889|1.115|-0.08379|26|-0.083789275163383|26|48.5|-0.00347|0.06849|0.064979408406718|0.030418536451874|197.17224440284|122.7378859763|20.998117166704|0.625|0.417|0.13606|24|11|-0.0001488669527897|0.055168901287554|9.9799995422363|2007-03-25|-0.53515|2018-07-15|0.57522|2008-11-16
2025-03-16 18:16:21|WEEKLY|04893|7722|/equities/adelaide-brighton|ASX200|3.1056890617005|27|0.029770330250522|0.34|1|2|0.0598|3.19|0.12367|14|0.12366916483341|14|41.06|0.03506|0.11458|0.12008916895075|0.19222834862008|583.87535202998|1122.6487441823|416.99347932965|0.472|0.34|0.16929|53|16|0.0017228292461399|0.05885217075386|6.9632840156555|2018-07-15|-0.26101|2020-07-05|0.32599|2023-12-24
2025-03-16 18:16:22|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
2025-03-16 18:16:23|WEEKLY|04895|618|/equities/agl-energy|ASX200/EAFAVALUE|-11.927280550404|3|0.5841842547667|-0.0153|-1|1|-0.0153|10.62|0.06526|42|0.065258627187305|42|36.88|0.00403|0.04122|-0.0067142675480581|0.0062126938145188|84.108668635245|99.057043198553|74.788732593009|0.5|0.346|0.13836|26|12|0.00022979188345474|0.047317013527575|28.190000534058|2017-04-16|-0.16516|2007-10-21|0.18949|2022-01-16
2025-03-16 18:16:25|WEEKLY|04896|7462|/equities/als-ltd|ASX200|14.881136873818|67|0.72548162992478|0.2798|1|2|0.25771|15.91|-0.1325|24|-0.14797861412568|8|18.62|0.02525|0.08419|0.061594429875806|0.10743233357856|482.64007125938|1230.0200417181|8838.8884528918|0.514|0.367|0.09771|109|24|0.003068554389313|0.042775739503817|17.139999389648|2025-02-16|-0.25993|2009-02-08|0.27059|2009-03-22
2025-03-16 18:16:27|WEEKLY|04897|101951|/equities/altium-ltd|ASX200|66.074393085883|100|0.730202101255|1.037|1|2|0.87257|68.33|0.09493|33|0.09493462674603|33|28.98|0.04567|0.20544|0.17270551010827|0.20859027631491|322.67402617055|307.51324141975|2608.0154509806|0.537|0.39|0.27951|41|11|0.0056682362082362|0.087377171717172|68.330001831055|2024-07-21|-0.45798|2002-04-14|0.66667|2010-09-19
2025-03-16 18:16:29|WEEKLY|04898|629|/equities/alumina-limited|ASX200|-1.8670223859154|1|0.12817412307536||0|0|0|1.45|-0.27742|41|-0.27741932953309|41|33.43|0.0117|0.07023|-0.025319437635399|0.010974236714424|15.668676743743|79.42935114801|112.57764453733|0.603|0.353|0.20293|68|34|0.0014027188737352|0.069198957325121|7.2249999046326|2007-07-15|-0.39618|1987-10-25|0.25304|1999-04-18
2025-03-16 18:16:32|WEEKLY|04899|621|/equities/amcor-limited|ASX200|-16.667700901181|13|0.56227344216689||0|0|-0.02717|15.5|-0.00198|33|-0.0019841093385088|33|40.02|-0.00057|0.0462|0.06718479182175|0.11578959337275|206.71808666403|301.40808571759|1225.2964565439|0.554|0.375|0.14035|56|25|0.0015950732356858|0.043998743897026|19.030000686646|2022-08-21|-0.30012|1987-10-25|0.17623|1987-08-30
2025-03-16 18:16:33|WEEKLY|04900|630|/equities/amp-limited|ASX200|-1.5863540522966|4|0.10545133725516||0|0|0.10108|1.245|0.24215|53|0.24215244719029|53|46.4|0.03506|0.09915|-0.015439591477338|0.0031360049132269|62.073421151615|84.157514996129|10.062232200617|0.533|0.433|0.17864|30|11|-0.00066741218637993|0.055715168458781|13.449000358582|1998-08-02|-0.39517|2003-05-11|0.41634|2003-08-31
2025-03-16 18:16:35|WEEKLY|04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|-28.719039573013|46|1.5413464353281||0|0|0.32219|23.92|0.10233|62|0.10232934177045|62|33.71|-0.13027|-0.03683|-0.039548576210799|-0.039548576210799|79.377077241915|79.377077241915|66.242037308182|0.357|0.357|0.15671|14|2|-7.936170212766E-5|0.053037098646035|42.349998474121|2024-04-07|-0.22989|2020-03-15|0.24093|2019-12-01
2025-03-16 18:16:37|WEEKLY|04902|7689|/equities/ansell-limited|ASX200|32.814733839447|67|1.3820365417104|0.3688|1|1|0.36877|33.48|-0.23207|20|0.13425924261481|31|36.72|-0.00673|0.05155|0.022212423159409|0.085097454812066|110.92564334187|474.37210052039|1011.4803661937|0.607|0.41|0.15724|61|25|0.0016738594969644|0.052456075455334|44.069999694824|2021-07-04|-0.28083|1987-10-25|0.25851|2020-04-05
2025-03-16 18:16:38|WEEKLY|04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|-32.093553893528|13|1.294671126756||0|0|-0.01253|28.29|-0.10055|22|-0.10055209317969|22|31|0.0012|0.04607|0.03404142878896|0.07754917030184|223.80802795378|463.0398440492|1795.0508477551|0.5|0.338|0.13601|74|26|0.0018469340849957|0.04568130962706|36.956001281738|2015-04-12|-0.22429|1987-10-25|0.19567|1988-05-29
2025-03-16 18:16:39|WEEKLY|04904|7374|/equities/ap-eagers|ASX200|12.34914773433|10|0.97900564155412||0|0|0.21969|14.99|-0.03104|36|-0.023751020552579|93|20.23|0.04149|0.08184|0.076418808900505|0.1082542374375|520.15539301277|747.59198552159|3189.3616615188|0.457|0.358|0.09799|81|22|0.0029946844660194|0.043510436893204|17.569997787476|2021-04-25|-0.41718|2020-03-22|0.31728|2020-05-03
2025-03-16 18:16:40|WEEKLY|04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|6.4701603796904|1|0.34411322584335||-1|0|0|7.67|0.20846|89|-0.1266388582286|31|44.52|-0.04056|0.00209|-0.042655618414736|-0.035489481498425|48.183649606522|70.215137518371|436.04322465272|0.483|0.276|0.14639|29|12|0.0016101626646011|0.046163152594888|12.25|2022-08-14|-0.14069|2020-03-15|0.17835|2006-08-20
2025-03-16 18:16:42|WEEKLY|04906|947527|/equities/appen-ltd|ASX200|-2.7412448196424|3|0.49458160893165|0.0421|-1|1|0.04215|1.25|0.72848|51|0.72847676263566|51|44.08|0.49373|0.73072|0.92379924618946|1.1368627399624|743.08178494713|1151.3150893172|198.41269991445|0.583|0.5|0.43958|12|5|0.006633747645951|0.12473099811676|38.596923828125|2020-08-30|-0.56355|2025-03-02|0.73864|2024-08-04
2025-03-16 18:16:43|WEEKLY|04907|7778|/equities/arb-corp|ASX200|-41.058924027338|6|2.5479750063863|0.1206|-1|1|0.12056|33.41|1.48785|85|1.4878460708242|85|23.12|0.05574|0.13273|0.15410249590683|0.23963190824344|4039.8085567668|14737.541815191|33409.999349563|0.564|0.423|0.0993|78|16|0.0041636117256637|0.043728329646018|55|2022-01-02|-0.33333|1987-11-29|0.28571|1989-01-29
2025-03-16 18:16:44|WEEKLY|04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|66.23665705476|44|3.7629872316283|0.4406|1|1|0.44058|66.67|0.10617|63|0.10617280798028|63|46.87|0.43407|0.52566|0.95275403021987|1.2839037036515|19024.948120713|20276.071674503|8323.3455990415|0.484|0.355|0.23187|31|14|0.004445614973262|0.069171744652406|79.949996948242|2025-02-23|-0.4691|2003-02-09|0.22026|2016-05-15
2025-03-16 18:16:46|WEEKLY|04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|60.232321762896|23|3.0208892807438||0|0|-0.02335|64.4|-0.09025|25|-0.09024977506811|25|28.85|-0.02466|0.03594|0.056840356338026|0.14050149198003|223.93331421617|513.5281302727|1582.309553063|0.532|0.319|0.13635|47|17|0.00259618287373|0.045626879535559|95.830001831055|2021-11-28|-0.19823|2008-03-09|0.45313|1998-11-29
2025-03-16 18:16:49|WEEKLY|04910|32445|/equities/macquarie-atlas-roads-group|ASX200|-5.2284934050581|131|0.20276125848493|0.2428|-1|1|0.24279|4.99|0.00741|117|0.0074142108623967|117|47.07|0.01513|0.08764|0.14207457318036|0.24716730804333|199.32719454623|258.36795749732|542.39126963009|0.5|0.357|0.21607|14|6|0.0029257921419518|0.060836679340938|7.9806299209595|2020-02-23|-0.20261|2020-03-15|0.21429|2010-06-20
2025-03-16 18:16:51|WEEKLY|04911|7786|/equities/austbrokers-hldg|ASX200|28.184098047437|45|1.9059652263751|-0.0984|1|1|-0.09835|28.42|-0.1863|28|0.22770872840277|61|56.71|0.05913|0.13934|0.25741321466333|0.48213783176796|222.58182585531|340.97809958175|1235.6522028478|0.353|0.235|0.18918|17|4|0.0031462698412698|0.055676537698413|34.520000457764|2024-08-25|-0.17455|2020-03-29|0.16711|2015-08-30
2025-03-16 18:16:52|WEEKLY|04912|14232|/equities/akl-airport?cid=14232|ASX200|6.9720689958023|13|0.32741175386603||0|0|-0.01482|7.31|-0.09653|19|-0.096525096762043|19|29.04|0.01061|0.04116|-0.0042462981303057|0.035393242936648|63.711887011241|144.28715076163|1012.4653620239|0.6|0.333|0.11036|45|22|0.0023632297194845|0.042192016679303|9.4499998092651|2019-08-11|-0.26009|2020-03-22|0.18266|2000-06-04
2025-03-16 18:16:53|WEEKLY|04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|-3.4807745423539|37|0.1219248442724|0.1417|-1|1|0.14167|3.09|-0.06566|20|-0.065661126166105|20|39.44|-0.02619|0.0107|-0.048883578638506|-0.036973531566019|68.286708241664|77.628524931978|108.80281716745|0.389|0.333|0.12667|18|7|0.00054087131367292|0.044366930294906|6.1100001335144|2019-09-22|-0.17673|2020-03-22|0.19837|2020-03-29
2025-03-16 18:16:53|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
2025-03-16 18:16:54|WEEKLY|04915|7470|/equities/austal-ltd|ASX200|3.4708508082637|26|0.37349473749372|0.485|1|2|0.31313|3.9|-0.39437|2|-0.040433845975782|22|49.81|0.16589|0.25609|0.24607744668916|0.33630399368232|3312.0936404072|2247.4469770296|428.57142670001|0.778|0.481|0.25234|27|15|0.0025675766423358|0.078668773722628|4.9899997711182|2019-11-17|-0.31646|2015-12-13|0.32589|2024-09-22
2025-03-16 18:16:56|WEEKLY|04916|7793|/equities/bk-of-queensland|ASX200|6.2893473228702|63|0.25716673851227|0.0439|1|1|0.0439|6.42|0.03906|41|-0.17205691079228|23|24.59|-0.00985|0.03509|0.026360743601104|0.059471483468415|200.57834957201|527.26808788537|526.22950210971|0.632|0.448|0.11246|87|31|0.0013440163562017|0.038606715129487|17.799999237061|2007-10-21|-0.17619|1985-01-06|0.3004|2008-10-19
2025-03-16 18:16:59|WEEKLY|04917|947573|/equities/burson-group-ltd|ASX200|-5.3194974392627|46|0.39028456564831||0|0|-0.06579|4.86|-0.27734|5|-0.27733756194443|5|43.5|0.06088|0.13886|0.17117513148666|0.22098707165878|189.80513772805|183.13931689599|250.00000613216|0.667|0.5|0.19253|12|5|0.0025182186948854|0.06122405643739|8.6000003814697|2021-06-27|-0.2693|2020-03-22|0.18689|2016-02-21
2025-03-16 18:17:00|WEEKLY|04918|7466|/equities/beach-petro|ASX200|1.2790179807368|10|0.089802065183726|-0.0417|1|1|-0.04167|1.38|-0.07121|47|-0.071207435825172|47|34.92|-0.06841|0.06806|0.043321921222464|0.12504933170729|-33.492923901915|326.41142985216|15.408663964731|0.538|0.385|0.31626|65|24|0.0028048573935937|0.099728999561211|12.342000007629|1981-06-07|-0.55446|1991-09-08|0.7973|2000-01-23
2025-03-16 18:17:02|WEEKLY|04919|101956|/equities/bega-cheese-ltd|ASX200|-5.8985632385003|2|0.31189111404337||0|0|-0.01217|4.99|0.57627|65|0.57626591070666|65|58.92|0.22333|0.29736|0.38057509769736|0.6683571561434|520.94541630764|596.25841552507|271.19563481505|0.583|0.333|0.18149|12|4|0.0023002824858757|0.059756200564972|8.1300001144409|2016-01-03|-0.22102|2016-10-30|0.2093|2017-01-22
2025-03-16 18:17:02|WEEKLY|04920|7528|/equities/bendigo-bk|ASX200|-12.1031520537|4|0.64105074178714||0|0|0.07045|10.16|-0.06607|24|-0.054981905799941|12|25.33|-0.04873|-0.0031|-0.016152903338252|0.0088008934008382|35.536103778439|83.831759425358|342.08753365455|0.515|0.379|0.14207|66|25|0.0013854328358209|0.0461604|17.809999465942|2007-04-29|-0.19637|2009-02-22|0.30934|2007-03-25
2025-03-16 18:17:04|WEEKLY|04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|38.636426764474|25|1.8488235810278|-0.1361|1|1|-0.13612|38.65|-0.10416|9|-0.10416248447331|9|35.11|0.02376|0.07941|0.069340951500249|0.13700915177047|424.98198553986|1060.8792674659|3545.8715910382|0.508|0.354|0.15002|65|21|0.0022586556808326|0.049613898525586|50.840000152588|2023-12-31|-0.22175|1987-10-25|0.41555|2008-11-30
2025-03-16 18:17:06|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
2025-03-16 18:17:07|WEEKLY|04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|20.817418785205|4|1.320867113125|-0.0035|1|2|-0.0704|22.58|-0.07448|27|-0.074479596480944|27|38.03|0.12061|0.18467|0.27771609114134|0.46032212203595|1377.8813889259|942.99329109574|196.05799717632|0.516|0.258|0.21318|31|12|0.0021900507614213|0.077112800338409|51.118999481201|2007-05-20|-0.2853|2009-03-01|0.53811|2012-08-19
2025-03-16 18:17:08|WEEKLY|04924|7411|/equities/boral-limited|ASX200|5.1074055201176|74|0.25146248833791|0.8638|1|1|0.86381|5.83|0.17336|73|0.86403939567584|63|34.11|0.01159|0.06011|0.057762430760471|0.1149125216872|188.83457706547|273.48331163565|542.83053245151|0.6|0.371|0.19048|35|19|0.0022940331491713|0.060440947119179|6.0599999427795|2024-03-24|-0.27758|2020-03-22|0.21038|2020-05-31
2025-03-16 18:17:09|WEEKLY|04925|631|/equities/brambles|ASX200/EAFAGROWTH|18.333955888156|58|0.88031307333587|0.3713|1|2|0.33861|20.28|0.21042|75|0.2104187638219|75|35.7|0.02126|0.07998|0.046949697161132|0.116983045594|230.76981554199|781.11463385136|3490.5338586202|0.571|0.381|0.13546|63|26|0.0021688031222897|0.047165594102342|21.270000457764|2025-03-02|-0.36096|1987-10-25|0.15345|2009-03-22
2025-03-16 18:17:12|WEEKLY|04926|39192|/equities/breville-group|ASX200|-38.35905185059|1|2.1280171563733||1|0|0|31.45|0.37154|84|0.37154417980067|84|33.65|0.02983|0.11517|0.10702655190874|0.18967787155413|316.26634733433|753.23137167039|3573.8637424266|0.5|0.375|0.21506|40|10|0.0040290267459138|0.069941946508172|39|2025-01-26|-0.29004|2009-12-20|0.39333|2009-10-11
2025-03-16 18:17:13|WEEKLY|04927|7541|/equities/brickworks|ASX200|-27.713480689584|48|1.2078268456653|0.136|-1|1|0.13601|23.06|-0.05476|12|-0.054762879646373|12|19.8|0.01291|0.05611|0.029456882657782|0.064714321676632|299.60868238736|712.26839336113|6068.4209882387|0.495|0.339|0.08086|109|25|0.0024477414965986|0.032377088435374|31.370000839233|2024-03-17|-0.25301|1987-10-25|0.26103|1990-08-26
2025-03-16 18:17:14|WEEKLY|04928|7694|/equities/bwp-trust|ASX200|-3.6480351843397|130|0.12301222566701||0|0|0.08174|3.37|-0.12183|9|-0.12183035002746|9|52.21|0.01579|0.04053|0.052403296493802|0.084898028906569|205.46772702694|236.10005126234|340.40402556522|0.708|0.5|0.11899|24|13|0.0012332850940666|0.040613118668596|4.5900001525879|2020-12-27|-0.18208|2020-03-22|0.16608|2020-03-29
2025-03-16 18:17:15|WEEKLY|04929|32468|/equities/carsales.com-ltd|ASX200|-40.315213423706|11|2.0467380622151|0.1035|-1|1|0.10347|33.1|0.66371|123|0.66371387511775|123|44.39|-0.00031|0.06322|0.039115126059867|0.097913202965579|113.90960767867|153.08894540181|846.76385654777|0.444|0.333|0.17491|18|8|0.0033336711990111|0.056958961681088|42.705001831055|2024-12-01|-0.16667|2020-03-22|0.19752|2014-02-16
2025-03-16 18:17:16|WEEKLY|04930|102024|/equities/360-capital|ASX200|-3.1164651412404|18|0.094498601640275|0.0367|-1|1|0.03667|2.89|-0.10979|8|-0.10979225463614|8|38.88|-0.06038|-0.01689|-0.046119112463967|0.0020957602494041|62.229575137589|99.282017956723|165.90127048225|0.563|0.188|0.13658|16|9|0.0011522535211268|0.040599123630673|4.1900000572205|2022-01-02|-0.1523|2020-03-15|0.14145|2020-06-21
2025-03-16 18:17:18|WEEKLY|04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|-6.5126664004726|21|0.37088884784126||0|0|0.11221|5.38|-0.18272|17|-0.078541365188106|19|36.89|0.1051|0.18127|0.22666800872541|0.33904309014076|786.14108748375|965.23068258096|371.03447844951|0.553|0.368|0.21928|38|16|0.0027895147679325|0.074974606188467|14.420000076294|2017-12-24|-0.42018|2020-03-22|1.12791|2000-03-26
2025-03-16 18:17:19|WEEKLY|04932|947653|/equities/champion-iron-ltd|ASX200|5.0033265420375|25|0.53227021650239|-0.289|1|1|-0.28904|5.19|-0.04755|23|-0.04755042089124|23|20.6|-0.15934|0.38127|0.27483719777172|0.77464572291584|-1663.4659301524|3571.2746185625|12975.000433065|0.629|0.429|0.30475|35|11|0.015563852348993|0.10137861744966|8.75|2024-01-07|-0.5|2010-08-01|3.66667|2012-12-02
2025-03-16 18:17:19|WEEKLY|04933|7654|/equities/charter-hall|ASX200|14.821235675219|30|0.83844131924411|0.2103|1|2|0.13245|16.33|-0.2898|8|0.02568813728851|29|32.72|0.05878|0.12006|-0.018961641240225|0.046739840531026|50.840927804489|127.34868480103|328.57144090697|0.552|0.379|0.20128|29|11|0.002565981595092|0.072864100204499|22.180000305176|2021-12-19|-0.26006|2020-03-22|0.38462|2009-03-22
2025-03-16 18:17:20|WEEKLY|04934|993190|/equities/charter-hall-long-wale-reit|ASX200|3.6573037576583|30|0.14675782833782|-0.0158|1|1|-0.01583|3.73|-0.16615|8|-0.10660367395831|28|27.07|-0.06706|-0.03623|-0.11008225502905|-0.094028806052319|49.480092511189|67.294926891779|99.01176540279|0.4|0.267|0.11601|15|6|0.00039995402298851|0.041746252873563|5.9725661277771|2019-09-08|-0.1858|2020-03-22|0.11722|2020-04-12
2025-03-16 18:17:21|WEEKLY|04935|13574|/equities/charter-hall-retail-reit|ASX200|-3.5506531109523|12|0.12469076190076||0|0|-0.05016|3.35|-0.1375|8|-0.10077688886449|29|36.12|-0.01103|0.02298|0.036042966581906|0.042090791036647|174.5697034051|181.87065533754|71.79597051131|0.667|0.452|0.11374|42|18|0.00072761780104712|0.049721106020942|11.5|2007-06-10|-0.44048|2008-11-02|0.35165|2009-07-19
2025-03-16 18:17:23|WEEKLY|04936|14585|/equities/chorus?cid=14585|ASX200|-8.3855785742926|2|0.34267361806415|0|-1|1|0|7.3|-0.04782|49|0.039473680541419|107|38.5|-0.0057|0.06884|0.082810614763193|0.12567566343282|164.81684566636|189.50745117437|288.53756020894|0.5|0.389|0.15027|18|7|0.0022660951008646|0.051683126801153|8.7799997329712|2020-09-20|-0.21711|2013-11-10|0.29319|2014-12-07
2025-03-16 18:17:24|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
2025-03-16 18:17:26|WEEKLY|04938|8681|/equities/transpac-indu-grp|ASX200|-2.8779378839571|4|0.11638137424703|0.0039|-1|1|0.00388|2.57|-0.05147|47|-0.051470626261615|47|38.85|0.00635|0.09281|0.0060034997804793|0.092865037989992|52.791835230034|136.35177064715|141.83222305979|0.538|0.346|0.20712|26|10|0.0018972260612043|0.072310523198421|10.222999572754|2007-07-22|-0.35707|2009-02-22|0.68889|2008-12-21
2025-03-16 18:17:27|WEEKLY|04939|7384|/equities/clinuvel-phrm|ASX200|-13.703741361068|107|0.95489905094705||0|0|0.42494|11.53|0.0157|30|0.015704127129523|30|38.33|0.13759|0.3081|-0.063660875626715|0.079110060485585|10.48526227365|93.954659975337|893.79845534327|0.467|0.333|0.33961|30|10|0.0053149522292994|0.11022455414013|45.880001068115|2019-10-13|-0.45263|2014-09-28|0.7|2003-08-17
2025-03-16 18:17:29|WEEKLY|04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|-311.58124145806|28|15.78208028257||0|0|0.09167|262.28|0.24346|75|0.24346184084806|75|39.47|0.21893|0.27979|0.41734585845599|0.71373282520316|1018.5833305129|2499.9427434096|9044.1375915219|0.579|0.368|0.15559|38|18|0.0037296922069417|0.053089070072037|350.30999755859|2024-07-28|-0.29066|2011-09-18|0.24262|2002-08-04
2025-03-16 18:17:31|WEEKLY|04941|7255|/equities/codan|ASX200|13.930987063049|111|1.169389571057||0|0|1.57554|14.32|0.77692|62|0.77692298945591|62|43.35|0.38711|0.53005|0.69249434628123|1.0016914709318|8146.4270239502|5820.7857801591|1076.691671636|0.609|0.391|0.2395|23|8|0.004063748870822|0.077119232158988|19.430000305176|2021-06-06|-0.41549|2013-12-15|0.3|2016-04-17
2025-03-16 18:17:32|WEEKLY|04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|18.378365294237|7|0.69064116761418||0|0|-0.04103|18.7|-0.10733|13|-0.12774122549033|27|24.85|-0.08329|-0.04039|-0.069459015308854|-0.061152314493591|59.812200241174|72.290297719598|146.88436222099|0.538|0.385|0.11785|13|6|0.0015492705167173|0.03914443768997|20.840000152588|2025-03-02|-0.11076|2020-03-01|0.10486|2020-03-08
2025-03-16 18:17:33|WEEKLY|04943|101963|/equities/collins-fd|ASX200|7.1392570633267|6|0.43672291342692|-0.0096|1|1|-0.00958|8.27|0.10825|35|0.10825459025304|35|37.11|0.02231|0.08442|-0.036216077564146|0.066755448268838|49.077109731647|130.88643069566|397.59619043776|0.579|0.368|0.20652|19|8|0.0030908450704225|0.064772957746479|14.300000190735|2021-12-05|-0.36316|2011-11-06|0.2488|2015-12-06
2025-03-16 18:17:34|WEEKLY|04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|-167.53148497152|1|7.345494074978||1|0|0|142.36|0.33199|65|0.33198515461152|65|33.62|0.01317|0.05449|0.045860298947789|0.12121945347169|203.70385998696|524.12933644199|2236.6065314931|0.538|0.346|0.11647|52|21|0.0021955778032037|0.038914364988558|167.91999816895|2025-02-16|-0.1989|2008-11-16|0.12394|2009-03-22
2025-03-16 18:17:35|WEEKLY|04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|36.115476347586|87|2.2608990425348|0.5022|1|1|0.5022|37.54|0.67811|114|0.67810805204374|114|39|0.12664|0.20043|0.070233430104851|0.21144582676476|119.34394609474|651.06614970576|26814.286254072|0.564|0.333|0.16913|39|15|0.0045098319850653|0.059664555071562|43.229999542236|2025-02-23|-0.28652|2002-01-13|0.28846|2003-08-31
2025-03-16 18:17:37|WEEKLY|04946|101966|/equities/corp-trav-f|ASX200|13.263924711606|16|1.2266905527428|-0.016|1|1|-0.01604|14.11|-0.18145|5|-0.18145179201929|5|38.32|-0.01335|0.10506|0.041763108256411|0.13676215709194|67.632078194798|156.28454120716|887.42134342569|0.526|0.421|0.23307|19|7|0.004751130551817|0.076708371467026|32.908092498779|2018-09-09|-0.39351|2020-03-22|0.45633|2020-03-29
2025-03-16 18:17:37|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
2025-03-16 18:17:38|WEEKLY|04948|7774|/equities/credit-corp|ASX200|-17.477730328409|2|0.99924343644503||0|0|0.02673|14.2|-0.17557|23|-0.12957580830137|15|35.44|0.15445|0.26323|0.41484320145469|0.6155650500335|5033.0533164617|9845.4347869582|3155.5555967637|0.5|0.361|0.20941|36|11|0.0050514956930305|0.072934228660924|37.990001678467|2020-02-23|-0.76942|2008-02-17|0.42188|2008-03-30
2025-03-16 18:17:39|WEEKLY|04949|7194|/equities/cromwell-corp|ASX200|-0.44203991413352|14|0.026852193333579||0|0|-0.0411|0.38|-0.2234|29|-0.22340423305849|29|15.22|0.10856|0.19294|0.094926605748256|0.13320187180298|3194.4032351698|9919.3210777043|372.54902189946|0.696|0.545|0.09878|112|13|0.0042130325960419|0.047875739231665|2.3129999637604|1987-10-04|-0.80653|1992-06-28|1.2|1999-01-17
2025-03-16 18:17:41|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
2025-03-16 18:17:42|WEEKLY|04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|-285.28949782162|20|10.813163906034|0.1121|-1|1|0.1121|250.05|-0.06774|16|-0.067738923332786|16|44.08|0.1326|0.2175|0.22827865316883|0.41177861025621|2438.2649792|7339.9627173528|31256.249915715|0.639|0.417|0.13528|36|12|0.0042866500622665|0.051260516811955|342.75|2020-02-23|-0.18773|2008-11-23|0.30435|1999-08-08
2025-03-16 18:17:44|WEEKLY|04952|7215|/equities/csr-limited|ASX200|8.611034503408|82|0.1146764901794|0.7869|1|1|0.78685|8.97|0.23586|101|0.23585676981172|101|42.88|0.04195|0.10146|0.14251144444316|0.1742486613515|864.32838022205|740.19123427759|328.21076236978|0.451|0.333|0.17216|51|15|0.0013354365079365|0.057899351851852|8.9700002670288|2024-06-16|-0.26153|2009-02-22|0.23417|2024-02-25
2025-03-16 18:17:45|WEEKLY|04953|1167286|/equities/deterra-royalties|ASX200|-4.2046971130362|49|0.23323237260154|0.2452|-1|1|0.24524|3.57|-0.18372|12|-0.10229640397087|37|30.17|-0.11712|-0.10569|-0.15418647888868|-0.12074135881074|50.996012841084|77.2749137|77.608695809918|0.667|0.333|0.16797|6|5|-0.00041436681222707|0.057944934497817|5.5549998283386|2024-02-04|-0.14565|2020-11-01|0.10323|2020-12-06
2025-03-16 18:17:45|WEEKLY|04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|6.5611549323398|27|0.3527268720408||0|0|-0.04718|7.27|-0.17325|18|-0.17324842675626|18|45.13|-0.01097|0.16116|0.14252863242701|0.27083373688817|185.61546504009|340.98723133668|96.329668041219|0.652|0.435|0.17298|23|12|0.0054044360902256|0.053183956766917|13.960000038147|2019-07-07|-0.8609|2009-02-22|5.81203|2009-08-30
2025-03-16 18:17:46|WEEKLY|04955|1055046|/equities/domain-australia|ASX200|3.5492086452431|5|0.28693048019586|0.4258|1|1|0.42581|4.42|0.02208|45|-0.096866072676096|53|34.36|-0.01008|0.05161|0.15913486009345|0.22766125386625|143.27817468518|140.18293547|120.5789561935|0.273|0.182|0.27137|11|4|0.002127722513089|0.079281780104712|6.0064830780029|2021-11-07|-0.249|2020-03-22|0.40968|2025-02-23
2025-03-16 18:17:48|WEEKLY|04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|-34.243546854505|2|2.5945156054526|0.0329|-1|1|0.03288|25.88|-0.25522|4|-0.25521848033419|4|32.28|0.08146|0.15094|0.18989989201324|0.32552555260545|199.11873619193|418.48438133063|1320.4080947485|0.594|0.406|0.20735|32|12|0.0035957156673114|0.064765261121857|167.14999389648|2021-09-19|-0.31119|2024-01-28|0.26755|2015-02-15
2025-03-16 18:17:49|WEEKLY|04957|7486|/equities/downer-edi-limited|ASX200|5.121145152122|57|0.29138073024417|0.2025|1|2|0.06324|5.38|-0.06908|15|-0.069076488754781|15|23.27|-0.02172|0.06852|0.053569995814142|0.096850466669866|287.92317781236|614.33394852182|1052.8376419562|0.543|0.386|0.17273|70|17|0.0030902670623145|0.062298267062315|8.7772922515869|2020-01-26|-0.30009|1995-06-11|0.54133|2000-07-02
2025-03-16 18:17:50|WEEKLY|04958|9260|/equities/elders-fpo|ASX200|-8.1262693152084|40|0.36138080791396||0|0|0.11014|7.01|0.14676|30|0.1467591802669|30|33.17|-0.27504|0.18076|-0.23596271372091|0.44923397432641|-583.65146105105|815.4023990516|254.90909923207|0.708|0.375|0.30229|24|11|0.010818814371257|0.087477149700599|17.85000038147|2009-10-25|-0.55481|2010-06-27|8.17105|2009-10-25
2025-03-16 18:17:51|WEEKLY|04959|947762|/equities/emerchants-ltd|ASX200|0.70262309078988|16|0.096310815124696|0.056|1|2|-0.08416|0.925|-0.3883|24|-0.38829960727464|24|31.48|-0.04824|0.34764|0.38567665206089|0.79726047684693|-52814.124690862|30411.32742652|2312.5000814907|0.64|0.48|0.36861|25|7|0.011936920199501|0.11615088528678|5.8899998664856|2021-04-11|-0.40959|2022-05-01|3.875|2011-07-24
2025-03-16 18:17:53|WEEKLY|04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|5.1966089557097|50|0.41651732473117|0.825|1|2|0.73333|6.76|-0.41085|4|-0.054945089494302|16|26.02|-0.11477|-0.01696|-0.030566756016711|0.087032089102012|-10.865428187073|157.70730325302|597.17318119476|0.512|0.372|0.33324|43|13|0.0050800256849315|0.10614259417808|6.8299999237061|2025-03-16|-0.33246|2008-11-23|0.80618|2008-05-18
2025-03-16 18:17:55|WEEKLY|04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|-35.65922459904|1|1.6832670478332||1|0|0|29.91|0.33885|66|0.33885405743595|66|40.5|0.1565|0.2046|0.10593128069676|0.21324599679158|309.06117338693|383.95319793613|1120.2246813763|0.5|0.267|0.15169|30|12|0.0026581316872428|0.049884024691358|35.759998321533|2024-09-15|-0.21071|2002-02-17|0.19519|2022-12-04
2025-03-16 18:17:56|WEEKLY|04962|13822|/equities/fletcher-building-ltd|ASX200|-3.1026361663236|82|0.18332776771241||0|0|0.32247|2.93|0.24337|82|0.632917651429|59|32.45|0.01126|0.05827|0.041493305075824|0.059864699039184|154.68940293309|177.3678440981|92.604299461569|0.682|0.455|0.17578|44|21|0.0009314844267727|0.054798389662028|11.989999771118|2007-07-29|-0.2|1998-09-06|0.30769|1998-11-08
2025-03-16 18:17:58|WEEKLY|04963|7385|/equities/flight-centre|ASX200|-17.872961680691|22|1.1609872714016||0|0|0.20291|13.71|-0.18428|13|-0.1842818444527|13|31.35|0.13979|0.25252|0.28822028536602|0.4483774755315|1620.4485880545|2023.5947854608|1305.7143486438|0.583|0.375|0.19751|48|18|0.0031814547837484|0.064779908256881|61.395835876465|2018-08-26|-0.48251|2020-03-22|0.31647|2009-08-16
2025-03-16 18:17:59|WEEKLY|04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|-20.000002932433|53|1.373334272664||0|0|0.32095|16.27|-0.15509|21|-0.076042033438613|27|24.96|0.04622|0.2751|0.33332393155768|0.63660857908993|1246.8082985956|41748.643432598|9684.5242125692|0.543|0.343|0.31611|70|21|0.010868082267927|0.10902649805447|29.950000762939|2024-02-04|-0.7094|1988-03-27|1.33333|1991-11-03
2025-03-16 18:18:00|WEEKLY|04965|32466|/equities/g8-education-ltd|ASX200|1.1903744068324|65|0.068239707386829|0.1135|1|1|0.11354|1.275|-0.07009|30|-0.011064879153257|22|36.17|0.44903|0.53804|0.63486130222173|1.2001757322049|1394.5248353951|2008.0115168869|149.99999298769|0.739|0.391|0.23079|23|13|0.0032213169642857|0.079296573660714|5.6300001144409|2014-09-14|-0.39091|2020-03-22|0.70079|2020-04-05
2025-03-16 18:18:02|WEEKLY|04966|40369|/equities/gold-road-resources-ltd|ASX200|2.1865532152289|49|0.15646030924546|0.4505|1|1|0.45055|2.64|-0.18817|42|-0.18817205438174|42|29.16|0.00899|0.15423|0.18200099165556|0.25986820769071|111.36284168538|245.27847143434|1609.7561170628|0.516|0.355|0.35928|31|12|0.0077200735294118|0.11105555672269|2.670000076294|2025-03-16|-0.45455|2009-03-22|0.9403|2009-10-11
2025-03-16 18:18:03|WEEKLY|04967|638|/equities/goodman|ASX200/EAFAGROWTH|-36.758241640124|3|1.9860804831297||0|0|0.01597|30.81|0.46743|80|0.46742568925889|80|52.35|0.10489|0.1501|0.17806184856236|0.26317576367433|489.65551930885|556.00037350043|171.18569202327|0.65|0.4|0.17547|20|9|0.0020459199237369|0.065020562440419|39.430000305176|2024-12-15|-0.42836|2009-03-01|0.50061|2009-03-15
2025-03-16 18:18:04|WEEKLY|04968|637|/equities/gpt-group|ASX200/EAFAVALUE|-5.0361130757336|14|0.21537099027647|0.0335|-1|1|0.03348|4.33|-0.04274|17|-0.042735003547239|17|40.25|-0.01406|0.02025|-0.013681469580431|0.024373262487195|58.608333143028|127.00268642381|88.313278227827|0.464|0.268|0.11711|56|20|0.00067223643581826|0.044508592853992|19.079999923706|2007-02-04|-0.42577|2009-03-08|0.55203|2009-03-29
2025-03-16 18:18:05|WEEKLY|04969|7471|/equities/graincorp|ASX200|-7.8166137097086|16|0.34720453811373|0.1344|-1|1|0.13444|6.76|0.03586|44|0.03585976495442|44|30.24|-0.01341|0.04939|0.028431096996903|0.066717536270717|108.61135661984|216.11797130781|220.195451983|0.609|0.435|0.15308|46|15|0.001446906116643|0.053101507823613|9.9315137863159|2022-05-08|-0.2396|2013-12-01|0.3776|2012-10-28
2025-03-16 18:18:06|WEEKLY|04970|18522|/equities/growthpoint-properties-aus|ASX200|-2.6551942080677|2|0.11673142017325|0.0258|-1|1|0.02575|2.27|-0.0754|65|-0.075396848674024|65|50.89|0.03942|0.07061|0.0058051227512193|0.054699550650383|98.755015328619|131.9248895275|24.508744983351|0.5|0.333|0.12274|18|9|-0.00064356597600872|0.051816979280262|9.4569997787476|2007-07-15|-0.37163|2009-03-08|0.27581|2009-04-19
2025-03-16 18:18:08|WEEKLY|04971|7355|/equities/g.u.d.-hlds|ASX200|-10.951550053795|48|0.54384996071131|0.1304|-1|1|0.13035|9.14|0.15129|61|0.15129360505193|61|23.27|0.04325|0.09671|0.11225327250828|0.16495658049759|3282.3382961927|3097.4966300252|1944.6809290436|0.652|0.424|0.11138|92|28|0.0021779524680073|0.046231083180987|15.077280044556|2018-08-12|-0.27144|2022-06-19|0.2562|1988-01-17
2025-03-16 18:18:09|WEEKLY|04972|7228|/equities/harvey-norman-holdings-limited|ASX200|4.5636563096058|31|0.27340957391415||0|0|0.02037|5.01|0.12732|41|0.1273209606106|41|33.46|0.10294|0.1755|0.082942289852614|0.14013710053374|306.86283655717|651.49972649041|11386.364218248|0.421|0.333|0.13929|57|14|0.0032997367062468|0.052308683531234|6.5009999275208|2007-12-02|-0.25|1987-10-25|0.25714|1988-03-27
2025-03-16 18:18:11|WEEKLY|04973|947866|/equities/hub24-ltd|ASX200|68.986872007648|6|5.5586501317436||0|0|-0.13965|70.23|-0.2455|3|1.4310090185899|112|34.87|0.23869|0.30728|0.35129849823047|0.73414325548613|858.09942232951|4578.3265004062|2820.482051725|0.739|0.435|0.28188|23|13|0.0067813382899628|0.094072230483271|92.650001525879|2025-02-23|-0.3|2012-08-26|0.57586|2009-11-15
2025-03-16 18:18:12|WEEKLY|04974|961867|/equities/idp-education-ltd|ASX200|-12.555120895494|104|1.1117070351007||0|0|0.63068|9.75|-0.07498|34|-0.074982523768343|34|38.2|0.02908|0.20198|0.20118210279815|0.32053061161141|135.65557680847|187.423944526|286.76469783882|0.5|0.4|0.2477|10|3|0.0037570309278351|0.079866515463917|40.259998321533|2021-11-14|-0.33931|2020-03-22|0.3639|2020-02-16
2025-03-16 18:18:14|WEEKLY|04975|7714|/equities/independence-grp|ASX200|-5.1069414472047|83|0.4189804744543||0|0|0.67325|3.99|-0.32131|17|-0.063205053270503|27|33.12|0.07977|0.14935|0.12391256357968|0.37862245936911|94.466253842|1540.6266631584|2067.3574783097|0.618|0.382|0.28815|34|18|0.0047283443708609|0.096326084437086|17.12553024292|2022-11-13|-0.28685|2008-10-12|0.53692|2003-09-28
2025-03-16 18:18:16|WEEKLY|04976|7635|/equities/iluka-resources-limited|ASX200|-5.2910708618118|85|0.40035694281105|0.5955|-1|1|0.59545|4.09|-0.15734|37|0.94557928952308|91|29.92|-0.0017|0.06429|0.067154989557085|0.16352915367181|241.9996326491|1013.017712393|1549.2424904356|0.583|0.333|0.17826|72|26|0.0023790705987489|0.06303808310992|12.563136100769|2022-04-17|-0.29443|1987-11-08|0.24374|2008-03-23
2025-03-16 18:18:17|WEEKLY|04977|7569|/equities/incitec-pivot|ASX200|-3.031566039525|4|0.11385532743485||0|0|0.02166|2.71|0.01095|55|0.010948894629691|55|40.18|0.24613|0.28748|-0.033520118085956|-0.014016762292101|47.746728326254|78.85188099913|392.18525296522|0.571|0.357|0.18285|28|15|0.0022347517730496|0.06322170212766|9.0299997329712|2008-06-22|-0.2809|2009-02-08|0.21964|2006-11-19
2025-03-16 18:18:18|WEEKLY|04978|7553|/equities/ing-real-est|ASX200|4.8395421370828|97|0.30301122562228|0.2117|1|1|0.21171|5.38|-0.18103|6|-0.18103446946983|6|51.74|0.17189|0.29154|0.80936147754308|1.0420662142205|377.61127140172|429.81682268504|102.28136654634|0.263|0.211|0.22852|19|5|0.0020912511584801|0.073147265987025|8.2799997329712|2007-04-01|-0.5|2009-03-08|0.59574|2009-09-06
2025-03-16 18:18:19|WEEKLY|04979|993193|/equities/inghams-group-ltd|ASX200|-3.4205764216373|57|0.16450326849584|0.1825|-1|1|0.18254|3.09|0.20844|26|0.20843597395984|26|37.9|-0.04608|0.00243|0.024883854527555|0.020509984768268|109.68885282372|104.78992388223|102.82519390402|0.6|0.5|0.17426|10|5|0.00090666666666667|0.056689218390805|4.8600001335144|2019-02-10|-0.22304|2019-09-01|0.19014|2023-08-20
2025-03-16 18:18:20|WEEKLY|04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|-8.902884532278|5|0.42929484091377|0.0256|-1|1|0.02561|7.61|0.60041|120|0.60040978680885|120|49.19|0.04759|0.08067|0.067940897354542|0.12299650781958|202.55703931557|226.728892249|271.39801721443|0.615|0.346|0.13627|26|13|0.0012727825409197|0.048623577552611|9.210000038147|2025-02-02|-0.16894|2002-10-20|0.13622|2012-02-26
2025-03-16 18:18:22|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
2025-03-16 18:18:23|WEEKLY|04982|7333|/equities/ioof-hldg|ASX200|3.9585972310033|34|0.28986005327118|0.7226|1|2|0.65918|4.43|0.11881|72|-0.094536657666643|28|39.89|0.02916|0.07066|0.048413041978206|0.10555647250212|159.80035272228|198.70302399008|128.77906263519|0.778|0.37|0.1959|27|16|0.0014294594594595|0.066852702702703|10.710000038147|2017-10-22|-0.33333|2018-12-09|0.28431|2019-02-24
2025-03-16 18:18:24|WEEKLY|04983|942738|/equities/iph-ltd|ASX200|-5.3371254977232|107|0.27737520723361||0|0|0.45342|4.4|-0.07789|31|-0.077892255115431|31|43.2|0.06663|0.20155|0.18050072816271|0.23585058851706|230.7797908951|217.62470192457|130.17751320684|0.7|0.5|0.19076|10|5|0.0013963382899628|0.064849219330855|10.420000076294|2022-08-21|-0.26104|2018-02-18|0.16882|2022-08-21
2025-03-16 18:18:24|WEEKLY|04984|7558|/equities/iress-mrkt-tech|ASX200|-9.7441221374765|3|0.59066291894451||0|0|-0.01757|8.11|0.1581|65|0.15809695718653|65|45.32|0.01215|0.09386|0.045894180681486|0.15796147280866|134.5474970123|387.09499788041|339.33051467387|0.643|0.393|0.17474|28|12|0.0017875452399685|0.060740070810386|15.300000190735|2021-08-15|-0.32132|2023-08-27|0.25383|2023-12-03
2025-03-16 18:18:25|WEEKLY|04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|46.935920201936|26|2.934853357362|-0.1335|1|1|-0.13353|50.16|0.73447|86|0.73446933928211|86|34.04|0.02113|0.07727|0.070904558223148|0.11142400140205|499.30387573249|680.12148052667|3077.300613138|0.612|0.403|0.17679|67|29|0.002363317432784|0.060077181266262|63.110000610352|2024-03-10|-0.24113|1982-07-18|0.28261|2009-03-15
2025-03-16 18:18:27|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
2025-03-16 18:18:28|WEEKLY|04987|7274|/equities/jb-hi-fi|ASX200|86.367637473621|113|6.0771174416333|0.8918|1|2|0.84933|88.05|-0.24303|4|0.23114005993342|42|37.19|0.06612|0.13826|0.22934047688591|0.35229537534161|510.51495539627|644.21368375413|4057.6036846107|0.444|0.296|0.20323|27|9|0.0042974103942652|0.063601075268817|108.08000183105|2025-02-16|-0.19474|2008-02-17|0.21147|2009-02-15
2025-03-16 18:18:29|WEEKLY|04988|985811|/equities/kogan-com-ltd|ASX200|-5.8635739474598|7|0.48479115760493||0|0|0.03983|4.58|-0.12128|8|-0.12128406146776|8|37.25|0.40715|0.50489|0.57199214131522|0.79010366516632|924.06072259536|1169.0911183841|302.31022884171|0.667|0.5|0.36025|12|4|0.0060295805739514|0.10975686534216|25.569999694824|2020-10-25|-0.41595|2018-11-04|0.4326|2019-01-20
2025-03-16 18:18:30|WEEKLY|04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|-6.9889470775427|13|0.33798231149719|0.0033|-1|1|0.00331|6.03|-0.06228|16|-0.062280222064233|16|28.68|-0.01125|0.04134|0.027561581198656|0.061938476171271|157.44963981787|431.01729496257|507.14887776335|0.6|0.4|0.14219|80|34|0.0014482263660017|0.049548117953166|23.186000823975|1999-01-10|-0.30352|1987-10-25|0.23117|2019-08-25
2025-03-16 18:18:33|WEEKLY|04990|960731|/equities/link-administration-holdings-ltd|ASX200|2.122182898616|21|0.052342637510542|0.5196|1|2|0.32353|2.25|-0.2167|8|-0.21670412255895|8|32.62|-0.05287|0.04885|-0.14088668745269|-0.14088668745269|46.087610387357|46.087610387357|32.751092248627|0.385|0.385|0.17276|13|2|-0.001026463963964|0.057170765765766|8.8086643218994|2018-02-25|-0.40691|2023-01-01|0.28824|2023-12-24
2025-03-16 18:18:35|WEEKLY|04991|7473|/equities/lynas-corp|ASX200|-7.7664858945244|13|0.51471802283261||0|0|-0.16772|7.38|-0.10482|16|-0.10481583245266|16|36.31|0.20021|0.3968|0.60903616711893|0.84008371817523|25816.635981536|63768.280469983|188.55391031441|0.519|0.37|0.37244|54|16|0.0058643132285859|0.12001013177902|26.629999160767|2011-04-17|-0.52806|2009-02-15|1|1990-07-15
2025-03-16 18:18:37|WEEKLY|04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|-235.07130342369|2|10.935434678014|0.0518|-1|1|0.0518|198.25|-0.08786|19|-0.09954125143392|29|35.52|0.07655|0.11461|0.13141013020017|0.22987373191932|1917.1485389127|2170.3710712542|2938.778616857|0.738|0.405|0.15792|42|22|0.0031255391828533|0.053454768921634|242.89999389648|2025-02-02|-0.2706|2008-10-12|0.20451|2009-03-22
2025-03-16 18:18:38|WEEKLY|04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|-10.346892551308|4|0.8339641742325||0|0|0.14174|7.69|0.03957|62|0.039569624054508|62|31.44|0.25577|0.3322|0.57986214892933|0.88514385335442|3749.034037445|6225.8331847745|879.86269381483|0.529|0.353|0.21068|34|9|0.0037674813432836|0.074716212686567|72.779861450195|2020-02-16|-0.27759|2021-12-26|0.40445|2008-03-30
2025-03-16 18:18:39|WEEKLY|04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|3.9147427250864|108|0.15757719964021|0.2896|1|1|0.28955|4.32|-0.19364|12|-0.19364163841246|12|22.63|-0.05946|-0.01993|-0.042115905401448|-0.025123441524378|58.602898194062|80.062891948557|199.07834192519|0.579|0.368|0.13609|19|11|0.0017536499068901|0.045017467411546|4.5199999809265|2025-03-09|-0.20399|2022-10-30|0.16432|2016-01-24
2025-03-16 18:18:40|WEEKLY|04995|962367|/equities/megaport-ltd|ASX200|8.0385807936956|4|1.0179257695207|0.0526|1|2|-0.1124|9.95|-0.00875|21|-0.0087478096222018|21|28.18|-0.11939|0.02173|-0.10382376227913|0.3443845909366|34.350942386439|168.26667|456.4219956225|0.294|0.118|0.34283|17|4|0.0061320124481328|0.10692099585062|22|2021-11-21|-0.2814|2022-04-24|0.40501|2023-07-16
2025-03-16 18:18:42|WEEKLY|04996|7590|/equities/mesoblast|ASX200|2.0253524724577|51|0.36427101736142|4.1215|1|2|2.72973|2.07|-0.52764|42|-0.52763841987536|42|40.08|0.20765|0.42642|0.053625942372667|0.037306025755247|58.415088455685|47.628635552343|294.45233379313|0.6|0.4|0.37146|25|9|0.0056718060836502|0.11358878326996|9.9399995803833|2011-10-30|-0.5913|2023-08-06|0.85874|2020-04-12
2025-03-16 18:18:43|WEEKLY|04997|7566|/equities/metcash-limited|ASX200|-3.4280861332859|21|0.12436202217623||0|0|0.05329|3.02|-0.18414|30|-0.18414322578135|30|49.5|0.09929|0.19533|0.15851324941821|0.26301179148168|260.97843049349|492.48171185513|226.3868066235|0.563|0.406|0.17431|32|11|0.0016216334164589|0.060241028678304|5.4000000953674|2007-04-29|-0.28736|2014-12-07|0.35304|1997-09-21
2025-03-16 18:18:44|WEEKLY|04998|7720|/equities/mineral-resource|ASX200|-34.081413135849|40|4.1771376483714||0|0|0.64807|21.95|-0.30066|13|-0.30066093951635|13|29.16|0.06531|0.14469|0.17808896631015|0.32530954189465|585.36566248452|1191.5623062683|1925.4386875768|0.625|0.375|0.24737|32|12|0.0049791563786008|0.086368034979424|96.970001220703|2023-01-29|-0.43119|2008-10-12|0.37405|2016-02-21
2025-03-16 18:18:47|WEEKLY|04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|-2.1961890687269|13|0.10848556904587|-0.1005|-1|1|-0.10053|2.08|-0.1415|14|-0.14149513933235|14|44.37|-0.02667|0.02014|-0.057964900513666|-0.048620716225806|42.117862619051|56.338022990354|74.285712826009|0.433|0.333|0.15907|30|10|0.00065379746835443|0.053659635145197|5.5999999046326|2007-12-09|-0.40411|2008-11-02|0.36449|2008-11-16
2025-03-16 18:18:48|WEEKLY|05000|7311|/equities/monadelphous|ASX200|14.089866536815|12|0.77463599080943|0.0827|1|2|0.05647|14.78|-0.10071|25|-0.06406479311096|48|21.05|0.02946|0.1059|0.11020289293931|0.2075020137715|203.76038161671|813.57586653377|5474.0737576543|0.619|0.381|0.17854|84|31|0.0040415120854413|0.059279820123665|28.479999542236|2013-02-24|-0.375|1987-11-01|0.74074|1986-05-11
2025-03-16 18:18:52|WEEKLY|05001|18557|/equities/nanosonics|ASX200|3.5742744588922|26|0.37422088188937|0.1861|1|1|0.18611|4.27|0.14286|56|-0.17228159931861|9|33.52|-0.02935|0.09823|0.13490471545215|0.2318396254682|189.09907420418|340.83027974916|554.54546580489|0.593|0.407|0.24634|27|11|0.0039191397849462|0.090464|8.25|2021-01-10|-0.28806|2024-01-28|0.35569|2019-09-01
2025-03-16 18:18:53|WEEKLY|05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|-39.041586332913|4|1.7921951391286||0|0|0.05074|33.3|0.21384|77|0.21384090983039|77|29.53|-0.00759|0.03322|0.019936326963559|0.055135512253725|133.75507496879|318.6299873234|1858.2588286384|0.513|0.372|0.12518|78|29|0.001805039028621|0.042960429314831|42.625|2007-11-18|-0.20456|2008-10-12|0.16102|2020-05-31
2025-03-16 18:18:54|WEEKLY|05003|102032|/equities/nsreit-stapled|ASX200|-2.3650189440954|7|0.090006305161721|0.0667|-1|1|0.06667|2.1|-0.04661|60|-0.046610127112469|60|48.33|-0.00586|0.02171|0.067149100194562|0.14224372197773|137.65258794807|163.83242372171|221.51897405067|0.5|0.333|0.128|12|6|0.0018156313993174|0.047551740614334|2.7799999713898|2022-04-03|-0.29756|2020-03-22|0.10324|2020-05-31
2025-03-16 18:18:55|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
2025-03-16 18:18:57|WEEKLY|05005|1055094|/equities/netwealth-group|ASX200|25.849585344409|62|2.1405585571828||0|0|0.64049|26.74|-0.2368|20|-0.23679628741165|20|29.09|-0.11958|-0.06406|-0.15619649975409|-0.10377576318414|39.920750311405|69.56218049904|498.35268908404|0.455|0.273|0.25029|11|3|0.0058351181102362|0.085842545931759|33.400001525879|2025-02-23|-0.18925|2018-07-29|0.24765|2021-10-17
2025-03-16 18:18:59|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
2025-03-16 18:19:00|WEEKLY|05007|41354|/equities/news-corp-b|ASX200|-55.454367394187|1|2.3047888262199||1|0|0|48.05|0.14911|40|0.14910769615978|40|34|-0.0109|0.03836|0.063032100875737|0.12131976330747|167.36948901299|196.97958174152|284.99405395964|0.611|0.389|0.14288|18|6|0.0023569281045752|0.047337532679738|56.619998931885|2025-02-09|-0.16482|2020-03-01|0.19239|2020-11-08
2025-03-16 18:19:02|WEEKLY|05008|40380|/equities/nextdc-ltd|ASX200|-15.702105538701|32|0.90903521135616|0.1597|-1|1|0.15974|13.15|0.49324|70|0.49323956492805|70|39.56|-0.00418|0.06838|0.12681420375568|0.20776840683691|196.28696822918|257.93147950023|848.93475842688|0.444|0.333|0.19136|18|7|0.0038610901749664|0.067868142664872|18.579999923706|2024-07-14|-0.15797|2018-09-09|0.17881|2017-02-26
2025-03-16 18:19:02|WEEKLY|05009|14292|/equities/nib-holdings|ASX200|5.6929471067445|3|0.30011593187282|0.0206|1|2|-0.03743|6.43|-0.05583|17|-0.05583129809858|17|39.26|0.0824|0.11269|0.2189568667709|0.38176542689913|283.47512707548|480.82104110633|621.25604209712|0.435|0.304|0.16961|23|10|0.0028149834254144|0.056383712707182|8.9499998092651|2023-06-25|-0.22237|2008-05-18|0.29098|2008-11-02
2025-03-16 18:19:03|WEEKLY|05010|1089517|/equities/nickel-mines|ASX200|-0.87299263763744|38|0.072664212148448||0|0|0.18125|0.655|0.0596|21|0.05960267148809|21|30.5|0.04175|0.11274|0.24056801574387|0.29364343116353|324.41856177418|252.10164768529|223.54946864903|0.6|0.4|0.3396|10|5|0.004639298245614|0.10203365497076|1.789999961853|2022-03-13|-0.25234|2022-03-13|0.25833|2024-02-04
2025-03-16 18:19:05|WEEKLY|05011|985597|/equities/nine-ent-fpo|ASX200|1.3273250211903|5|0.10967224971457|0.1604|1|2|0.06689|1.595|0.40909|159|0.65765766636543|82|53.09|0.11415|0.20266|0.29867230070724|0.24346300079889|193.70023391475|137.46477082|80.555556224519|0.273|0.182|0.22503|11|3|0.00090448979591837|0.070821054421769|3.1600000858307|2021-03-07|-0.28358|2020-03-22|0.27778|2018-02-25
2025-03-16 18:19:07|WEEKLY|05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|15.214179712323|27|1.0582718022266|0.1455|1|1|0.14551|17.87|-0.02805|29|-0.028051546423804|29|34.35|0.21282|0.38973|0.01902214740465|0.20101068993593|0|276.24388198218|9872.9289525786|0.516|0.323|0.31567|31|10|0.0082525389550871|0.10075040329973|18.805000305176|2025-02-16|-0.37255|2008-10-12|0.95|2009-08-16
2025-03-16 18:19:08|WEEKLY|05013|13870|/equities/nrw-holdings|ASX200|-3.3784797362952|7|0.20615991527733|0.1994|-1|1|0.19941|2.73|0.24908|77|0.24908427179718|77|34.85|0.10977|0.34628|0.39206917558657|0.57955128354477|816.40877709134|1913.5591501134|109.20000076294|0.615|0.462|0.33251|26|11|0.0051061403508772|0.11611921052632|4.3600001335144|2012-03-25|-0.40789|2008-10-12|2.4|2016-02-21
2025-03-16 18:19:09|WEEKLY|05014|7506|/equities/nufarm-ltd|ASX200|-4.1919632357148|43|0.19357708664965||0|0|0.16193|3.83|-0.12952|20|-0.1295237768264|20|39.66|0.02536|0.08399|0.12580065088145|0.14715607831017|378.74068970942|269.80556001057|132.5259441066|0.5|0.344|0.19915|32|10|0.0014074980930587|0.066411769641495|16.969999313354|2008-05-11|-0.36452|2010-07-18|0.45516|2019-10-06
2025-03-16 18:19:10|WEEKLY|05015|1167776|/equities/nuix-ltd|ASX200|-5.4643053039949|9|0.66476842512821||0|0|0.37222|3.39|||-0.1295237768264|20|107.5|2.81366|3.18544|0|0|100|100|42.322097478609|0|0|0.35249|2|0|0.0019758744394619|0.13296085201794|11.854999542236|2021-01-24|-0.34202|2021-02-28|0.68333|2023-02-12
2025-03-16 18:19:13|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
2025-03-16 18:19:14|WEEKLY|05017|18532|/equities/imf-australia-ltd|ASX200|1.0684210841074|13|0.15643096614323|0.0983|1|2|-0.0073|1.36|-0.19837|60|-0.19836956680187|60|47.44|0.09989|0.21726|0.26427012925462|0.3489571152405|399.16667343213|626.08644536372|36.026489535035|0.481|0.407|0.23581|27|10|0.0015944083526682|0.085585506573859|8.2150001525879|2000-02-20|-0.37024|2001-03-25|0.52927|2000-02-06
2025-03-16 18:19:15|WEEKLY|05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|-18.570096622163|11|0.77367594874746|-0.0536|-1|1|-0.05361|17.49|0.00676|46|0.006757355788201|46|34.79|0.01742|0.07947|0.074027027339106|0.15839192679297|525.34337900181|1524.7210016582|968.43852860093|0.606|0.364|0.14873|66|28|0.001698699045967|0.049999071986123|32.474998474121|2007-04-22|-0.22423|1987-10-25|0.25601|2007-04-22
2025-03-16 18:19:18|WEEKLY|05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|9.9632050745808|17|0.53421848580563||0|0|-0.05636|10.38|-0.14464|11|0.059536932747768|28|38.81|0.04779|0.10772|0.092114542612884|0.18076326059074|258.38361641754|630.4059981255|1774.3590590046|0.61|0.373|0.1552|59|29|0.0020284865568083|0.054238091934085|16.733999252319|2008-09-14|-0.28353|2020-03-22|0.39099|2008-05-04
2025-03-16 18:19:19|WEEKLY|05020|985599|/equities/orora-fpo|ASX200|-2.3797547386913|4|0.13658492322858||0|0|0.09259|1.96|-0.05113|27|-0.051129148513297|27|48.5|0.04819|0.11004|-0.09353576773659|-0.091030608197106|60.752608592615|74.970665001005|163.33333002196|0.417|0.25|0.16927|12|3|0.0014951965811966|0.05392094017094|3.8352019786835|2018-08-05|-0.1875|2024-04-07|0.32283|2024-08-18
2025-03-16 18:19:21|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
2025-03-16 18:19:22|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
2025-03-16 18:19:23|WEEKLY|05023|7674|/equities/ausdrill|ASX200|1.2111695391315|37|0.085904951897282|0.2367|1|1|0.23671|1.28|0.01896|72|0.31874991478398|24|35.33|0.22673|0.35792|0.24272098863219|0.30250569419588|565.68373752435|376.06765747445|113.57586518497|0.533|0.378|0.33759|45|17|0.0031769926199262|0.098048671586716|4.0999999046326|2012-04-08|-0.31136|2013-11-10|0.91549|2002-03-17
2025-03-16 18:19:25|WEEKLY|05024|7625|/equities/perpetual-limited|ASX200|-22.842355701338|3|1.3041187832788||0|0|0.07673|18.29|-0.04988|15|-0.049880138920844|15|29.88|0.02104|0.08009|0.079547043331657|0.10146345537581|591.61918050822|732.11886174361|1463.2000732422|0.486|0.405|0.13245|74|21|0.0019917668323543|0.046306348847718|84.580001831055|2007-05-27|-0.24186|1987-10-25|0.24706|2008-11-30
2025-03-16 18:19:26|WEEKLY|05025|13576|/equities/perseus-mining-ltd|ASX200|2.450601358148|54|0.20981958540305|0.5665|1|1|0.5665|3.18|-0.00726|28|-0.0072602165636148|28|37.37|-0.03912|0.16036|0.2217557936987|0.48789782750344|74.416432433907|1020.4628395857|1881.6568468896|0.519|0.37|0.34285|27|10|0.0065683145009416|0.11534582862524|4.0500001907349|2011-09-18|-0.43871|2013-06-30|0.48113|2013-08-18
2025-03-16 18:19:28|WEEKLY|05026|948096|/equities/pilbara-minerals-ltd|ASX200|-2.4877044056678|76|0.23798479950507||0|0|0.53453|1.82|-0.23031|12|-0.23031493217461|12|30.09|0.66665|1.05332|0.96253668065651|1.6480255115994|53.722721540069|795.1335725745|260.37196709142|0.545|0.364|0.38629|22|6|0.010033324287653|0.13101018995929|5.6599998474121|2022-10-30|-0.5|2013-06-16|1.22222|2014-06-22
2025-03-16 18:19:29|WEEKLY|05027|10545|/equities/platinum-asset-mgmt|ASX200|-0.75522696791915|14|0.062575657562508||0|0|0.14394|0.565|-0.34366|38|-0.34366300453149|38|50.89|0.10641|0.162|0.011244256694214|-0.021809269594574|84.889856659579|69.474967433777|7.0448873487142|0.556|0.333|0.19356|18|6|-0.0017089128094726|0.067314230355221|9.3870000839233|2015-02-22|-0.24291|2019-10-13|0.19753|2008-11-09
2025-03-16 18:19:30|WEEKLY|05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|0.77459498174654|97|0.10513501721069|1.777|1|1|1.77702|1.075|0.83896|104|0.23676673756447|30|40.8|0.44584|0.53774|0.31873776472172|0.23676673756447|200.256053367|123.677|255.26318471165|0.6|0.2|0.54251|5|4|0.0090339333333333|0.13901036666667|3.6922080516815|2021-02-21|-0.41875|2020-03-22|1.05882|2020-08-30
2025-03-16 18:19:32|WEEKLY|05029|32481|/equities/calzada|ASX200|-1.9268781709065|13|0.24145939507054|0.3692|-1|1|0.36923|1.23|0.21875|52|0.21875001164153|52|42.5|0.25005|0.41476|0.47389525371194|0.63915835099773|16591.506224649|8983.0289461638|683.33331677648|0.75|0.5|0.37081|32|20|0.0062390233236152|0.11887343294461|4.0799999237061|2020-12-27|-0.75796|2007-02-25|1.18182|2011-04-10
2025-03-16 18:19:33|WEEKLY|05030|7738|/equities/premier-inv|ASX200|-26.356164084218|9|1.7192680106571||0|0|0.04944|20.48|0.18665|73|0.18665154128037|73|24.58|0.01991|0.11581|0.044433515806262|0.090544738907454|168.58132894666|534.89552755769|1988.3495253503|0.568|0.405|0.14169|74|25|0.0034945703338807|0.047165363984674|27.951147079468|2024-12-08|-0.26531|1987-12-13|2.47222|1987-12-20
2025-03-16 18:19:35|WEEKLY|05031|8583|/equities/primary-health|ASX200|-1.6743066543466|4|0.13383779557686|-0.0115|-1|1|-0.01149|1.32|-0.20427|26|-0.20426831772504|26|46.33|0.11551|0.18824|0.21457822317277|0.24706196264877|1146.5159322369|637.8840654772|135.10747748506|0.533|0.367|0.17563|30|10|0.0011714285714286|0.058665290739411|10.010000228882|2007-02-04|-0.23461|2023-11-26|0.3239|2016-02-21
2025-03-16 18:19:36|WEEKLY|05032|948097|/equities/pro-medicus-ltd|ASX200|227.6922521487|44|22.830901075035|1.0024|1|1|1.0024|234.08|0.72921|80|0.72921345497625|80|29.88|0.06033|0.25009|0.54243222442232|0.61226236016147|1866.2818211756|2041.9731948615|31632.43227221|0.4|0.36|0.26392|25|3|0.010039506329114|0.080337430379747|298.98001098633|2025-02-16|-0.25926|2012-01-29|1.11765|2011-07-10
2025-03-16 18:19:37|WEEKLY|05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|8.3960221308471|59|0.550720223844|0.5759|1|1|0.57592|9.03|0.03551|48|0.035514030020064|48|39.71|0.1168|0.1708|0.13620484390443|0.26028383470467|170.94455213202|245.09157009513|378.61634251903|0.529|0.353|0.1868|17|6|0.0031240654843111|0.065313492496589|10.264598846436|2025-03-09|-0.33787|2012-06-10|0.3178|2020-03-29
2025-03-16 18:19:38|WEEKLY|05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|18.456524342119|19|1.0512133440859|0.1419|1|1|0.14192|20.84|-0.13707|13|0.23271879207117|89|30.84|0.01951|0.08893|0.10805902877996|0.19369801258891|568.10464877934|2088.0151438009|10797.927333446|0.521|0.37|0.13881|73|23|0.002892168356104|0.047354327897752|35.490001678467|2007-09-23|-0.44876|2001-09-23|0.18909|2007-08-26
2025-03-16 18:19:40|WEEKLY|05035|14304|/equities/qube-logistics-holdings|ASX200|3.7087227224389|66|0.16812286363678|0.2202|1|2|0.18239|3.76|-0.07483|30|-0.074829940247764|30|38.3|-0.02717|0.02946|0.032503153920077|0.074827263127511|110.58041027836|156.11113837943|339.65673108742|0.478|0.391|0.1745|23|9|0.0020880021141649|0.056923752642706|4.2750000953674|2025-02-23|-0.20127|2020-03-22|0.21671|2009-10-18
2025-03-16 18:19:42|WEEKLY|05036|14307|/equities/ramelius-resources|ASX200|2.1821634950903|123|0.23435097388427|1.3656|1|1|1.36559|2.2|0.29278|41|-0.24403185171048|16|48.57|0.90405|1.07574|1.340984419096|2.8373734359505|12942.264784621|24720.408364631|1705.4264833847|0.714|0.333|0.38575|21|15|0.0074034500875657|0.11916323992995|2.8150000572205|2025-03-16|-0.35338|2020-03-15|1.70657|2007-05-06
2025-03-16 18:19:43|WEEKLY|05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|-38.952003342474|42|2.3465373834051||0|0|0.29102|33.4|-0.16634|9|-0.16634220474927|9|43.5|0.17018|0.27117|0.47650692426844|0.86732363568648|1812.9637050199|3405.2171838044|1539.1705231145|0.531|0.313|0.15368|32|11|0.0025895045359386|0.05261087927425|84.580001831055|2022-05-01|-0.18608|2020-03-22|0.30604|2022-04-24
2025-03-16 18:19:45|WEEKLY|05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|228.54686477713|136|16.425779112573|0.8015|1|2|0.71214|229.17|0.05739|28|-0.12003441001148|35|38.06|0.2464|0.35012|0.23704926889552|0.53743120373355|413.4349902098|2118.6155439143|21024.769830383|0.548|0.323|0.23758|31|10|0.0061109429657795|0.074528463878327|276.64001464844|2025-02-16|-0.25|2001-09-09|0.5|2001-09-16
2025-03-16 18:19:46|WEEKLY|05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|-21.173623170861|21|1.6312076536842|0.326|-1|1|0.32602|15.98|0.15719|45|0.15719357991707|45|9.97|0.01079|0.05422|0.047247531566115|0.070810868615771|15430.293905703|65138.678625154|79899.999497067|0.749|0.594|0.04444|187|23|0.0042381273209549|0.029033347480106|29.379999160767|2024-09-22|-0.25|1984-06-17|0.5|1983-10-16
2025-03-16 18:19:47|WEEKLY|05040|32462|/equities/regis-resources-ltd|ASX200|2.5830249777026|23|0.25565830897667|0.7326|1|2|0.64815|3.56|-0.10797|28|-0.10796916837212|28|26.83|0.47498|0.71072|1.2620164535836|1.5880909679242|14169.48558292|30244.151421339|23.189160291393|0.462|0.369|0.27474|65|15|0.0069918176670442|0.096471138165345|64.289001464844|2000-02-13|-0.71992|2002-03-24|2|2001-09-16
2025-03-16 18:19:49|WEEKLY|05041|977693|/equities/reliance-worldwide-corporation|ASX200|-5.7513488014371|3|0.31878290838105||0|0|0.04684|4.68|-0.05631|26|-0.05630898670964|26|32.93|0.02488|0.10469|0.19534918075744|0.25325047828407|289.85883266852|268.87433404262|163.63636363636|0.5|0.357|0.18427|14|4|0.0023607343412527|0.067866047516199|6.6100001335144|2021-11-21|-0.27312|2020-03-01|0.32753|2020-08-30
2025-03-16 18:19:50|WEEKLY|05042|8610|/equities/resmed-inc.|ASX200|-41.327912280501|1|1.7837357671819||1|0|0|35.3|0.31415|59|0.31414661117631|59|31.43|0.00787|0.07347|0.056160329030701|0.15407313555599|222.5608306377|895.1494103281|4034.2856270926|0.667|0.429|0.16921|42|16|0.0036490909090909|0.055499575757576|40.790000915527|2021-09-12|-0.21145|2002-05-05|0.23547|2000-03-05
2025-03-16 18:19:51|WEEKLY|05043|8616|/equities/resolute-mining|ASX200|-0.52618094825122|18|0.056618859288203||0|0|-0.06832|0.43|-0.11514|32|-0.11513724480467|32|28.66|0.02958|0.14949|0.14255641062625|0.27956294878202|67.008700632469|2520.423996678|60.393258379936|0.622|0.378|0.30618|74|30|0.0032331711880262|0.10139144527596|26.555000305176|1994-03-20|-0.39925|2024-11-17|0.5|1988-03-27
2025-03-16 18:19:53|WEEKLY|05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|105.52195643586|25|5.7460189180564|-0.0812|1|1|-0.08121|117.1|-0.06306|29|0.017117362393028|22|28.17|-0.0186|0.03261|0.0076208840902675|0.064022544903716|73.173119387986|386.44715412043|3145.3128368071|0.543|0.346|0.16014|81|31|0.0024639939288812|0.05428658716392|136.82000732422|2024-05-26|-0.47616|1987-10-25|0.21407|2009-03-29
2025-03-16 18:19:54|WEEKLY|05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|-7.0550192126349|2|0.30500636924358||0|0|-0.03654|6.24|-0.16966|7|-0.16965517504462|7|31.14|-0.04879|0.01748|-0.02015021848704|-0.0012886964161031|21.852083350967|57.575305341088|162.41540236145|0.554|0.351|0.17813|74|26|0.00127831670282|0.058635383947939|20.627000808716|2008-06-08|-0.33406|2020-03-22|0.42466|2015-10-11
2025-03-16 18:19:56|WEEKLY|05046|102935|/equities/scentre|ASX200/EAFAVALUE|-3.7744102128395|1|0.15230340586929||1|0|0|3.32|0.17921|65|0.17920940455713|65|55.9|0.01424|0.06728|0.09903080996397|0.056460734216141|163.74644240515|124.81815593282|102.15384409978|0.6|0.5|0.13931|10|3|0.000778228980322|0.050358336314848|5.4200000762939|2016-07-31|-0.37885|2020-03-22|0.29193|2020-04-12
2025-03-16 18:19:57|WEEKLY|05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|-25.978525405209|10|1.595861692144||0|0|-0.04042|22.65|-0.10227|16|-0.10226802236026|16|34.3|0.02678|0.08467|0.088738202584142|0.1496787405987|204.89024977163|278.6142478288|943.74994660417|0.633|0.433|0.19787|30|13|0.0031932947976879|0.066778208092485|36.090000152588|2021-11-21|-0.18973|2020-03-22|0.22365|2014-02-23
2025-03-16 18:20:00|WEEKLY|05048|8626|/equities/seven-network|ASX200|46.42409944135|70|2.5135488410163|0.5919|1|2|0.54948|48.7|-0.17364|4|0.37566668937414|48|28.28|-0.03642|0.04636|0.053113454950037|0.10347236822202|141.46778181945|208.20439103071|653.69130214438|0.6|0.44|0.21209|25|5|0.0035637886597938|0.066723466494845|55.119998931885|2025-02-16|-0.17081|2013-05-19|0.27545|2020-04-12
2025-03-16 18:20:00|WEEKLY|05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|-2.3061195045559|1|0.08537318407988||0|0|0|2.03|-0.16071|15|-0.16071430548113|15|40.06|-0.05126|-0.02851|-0.021358106319909|0.017995787044609|74.402266685875|104.28492150048|139.99999342294|0.625|0.375|0.12379|16|9|0.00089709828393136|0.043897347893916|3.1849999427795|2020-02-23|-0.20664|2020-03-22|0.09836|2022-10-30
2025-03-16 18:20:01|WEEKLY|05050|32454|/equities/silver-lake-resources|ASX200|1.258414371522|26|0.11660313208683||0|0|0.32627|1.565|-0.0737|25|-0.073701917932306|25|31.07|0.11438|0.27439|0.040623329124654|0.19637780575913|38.002415100516|175.32199800286|447.14288110635|0.444|0.296|0.34834|27|8|0.0054700925925926|0.11768929398148|3.960000038147|2012-10-14|-0.28302|2008-08-17|0.58333|2009-01-04
2025-03-16 18:20:03|WEEKLY|05051|8629|/equities/sims-group-limited|ASX200|11.820698265032|26|0.88786145585293|0.2294|1|2|0.18447|14.64|-0.15971|10|-0.15970840444285|10|33.59|0.01546|0.08966|0.087491107600706|0.16735365601722|149.59847717121|419.47073369497|558.56543516484|0.569|0.392|0.19708|51|18|0.002154079401611|0.063782123130035|43.043998718262|2008-07-06|-0.31034|2015-11-15|0.25639|2008-12-14
2025-03-16 18:20:04|WEEKLY|05052|14315|/equities/sky-city-entertainment|ASX200|-1.3938938338636|46|0.076297937468643||0|0|0.28527|1.14|-0.17297|13|-0.17296862889857|13|29.24|-0.02514|0.02557|-0.053021194840376|-0.054443194522277|27.817255762876|42.680463978532|68.550811436781|0.5|0.333|0.13286|42|13|0.00045947368421053|0.047405703063629|5.0999999046326|2005-01-09|-0.44444|2020-03-22|0.25444|2020-04-12
2025-03-16 18:20:05|WEEKLY|05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|-29.47122926859|1|1.1454098070592||0|0|0|25.27|0.09348|77|-0.078651763852669|21|32.04|-0.00887|0.15267|0.19173493085194|0.35983042431061|371.51944432395|4065.9421117731|6479.4875345285|0.571|0.393|0.18976|56|13|0.0048382385730212|0.052396856187291|46.950000762939|2022-01-02|-0.5|1990-07-01|1|1992-11-08
2025-03-16 18:20:07|WEEKLY|05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|3.1153868417981|25|0.2072406528842|-0.0059|1|2|-0.04595|3.53|-0.15617|12|-0.15616696654596|12|37.54|0.06995|0.14009|0.37820542022399|0.42637451735649|316.2510858606|266.7592434275|155.98762499065|0.385|0.308|0.21151|13|2|0.00212443359375|0.071188046875|5.3836140632629|2022-03-13|-0.13388|2015-11-15|0.1952|2016-03-13
2025-03-16 18:20:07|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
2025-03-16 18:20:09|WEEKLY|05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|-2.4850895409004|53|0.16086318109486|0.5714|-1|1|0.57143|1.95|0.00665|47|0.0066518251549241|47|25.89|-0.01245|0.03147|0.054935295806608|0.084054652898334|298.35732555189|346.33864718844|113.70262447413|0.453|0.297|0.10366|64|17|0.00062739613809245|0.041897273259216|6.683000087738|1999-02-28|-0.19011|2025-02-23|0.16568|1993-02-07
2025-03-16 18:20:11|WEEKLY|05057|8620|/equities/st-barbara|ASX200|-0.33931873424129|14|0.043106246932601||0|0|0.32258|0.21|0.04726|11|0.047262475851622|11|34.29|0.17841|0.41416|0.62384966366886|0.96100155736267|1230.9436975096|12765.636976693|6.639266087638|0.561|0.364|0.36523|66|22|0.0048040905096661|0.12332670035149|13.315999984741|1994-04-03|-0.75122|1990-04-08|2.01961|1990-04-15
2025-03-16 18:20:12|WEEKLY|05058|32444|/equities/echo-entertainment-group-ltd|ASX200|-0.23009540567935|174|0.036979433971386|0.965|-1|1|0.96499|0.11|-0.0798|7|-0.079800411521197|7|38.43|0.03186|0.08031|-0.011200353754481|-0.074962930216037|81.958139852545|61.736399132847|2.7465666981462|0.643|0.429|0.19283|14|8|-0.0033005203938115|0.068534092827004|6.3200001716614|2016-08-28|-0.44444|2024-09-29|0.27273|2025-01-19
2025-03-16 18:20:12|WEEKLY|05059|102031|/equities/steadfast-f|ASX200|-6.2755244592106|27|0.28986804463266|0.0317|-1|1|0.03175|5.49|-0.06454|11|-0.064540359351407|11|36.19|-0.06079|-0.00963|-0.0055793462446953|0.049750426538098|76.337658267604|111.23523896318|402.1977826199|0.5|0.375|0.16405|16|7|0.0028683801652893|0.052776347107438|6.5999999046326|2024-09-01|-0.13953|2020-03-22|0.19679|2019-02-10
2025-03-16 18:20:13|WEEKLY|05060|8631|/equities/stockland|ASX200/EAFAVALUE|4.7560107513675|30|0.24121800848124|-0.002|1|1|-0.00203|4.92|-0.18225|8|-0.018263057604805|28|38.33|-0.01914|0.02818|0.00053598200748584|0.067104698983829|79.063339136377|251.02164310446|532.46752643569|0.544|0.281|0.12512|57|23|0.0013838798554652|0.043255311653117|8.8599996566772|2007-12-09|-0.46231|2020-03-22|0.31068|2008-11-30
2025-03-16 18:20:16|WEEKLY|05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|18.084472569023|124|1.0588803326612|0.5934|1|1|0.59337|18.66|-0.10868|20|-0.12925561750827|4|33.79|0.02101|0.05778|0.055370782604395|0.092243298686005|229.65059651245|313.82143020447|1911.8852087839|0.585|0.377|0.12959|53|23|0.0020859770114943|0.044795161964472|21.465593338013|2025-02-16|-0.18645|2008-11-16|0.15006|2009-03-22
2025-03-16 18:20:17|WEEKLY|05062|8658|/equities/supa-cheap|ASX200|-16.143332533092|21|1.0111107998591||0|0|0.14163|13.03|0.07704|27|0.077042758502806|27|33.06|0.02209|0.09818|0.12078456062598|0.15318274092666|344.75416197853|402.37920395558|580.91839303116|0.563|0.469|0.20007|32|12|0.0028286363636364|0.067209146567718|18.39999961853|2024-10-13|-0.39708|2020-03-22|0.22|2020-04-12
2025-03-16 18:20:18|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
2025-03-16 18:20:19|WEEKLY|05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|0.51977603528359|14|0.059935467826985|0.0756|1|1|0.07563|0.64|0.40201|65|0.53006776233961|171|42.73|0.07758|0.11134|0.038973346121939|0.069682046450584|170.32186990206|204.70503380988|65.106815709408|0.622|0.378|0.14151|37|20|0.00087139899623588|0.049679309912171|8.2810001373291|2007-05-06|-0.81171|2017-05-14|0.2462|2020-11-08
2025-03-16 18:20:20|WEEKLY|05065|8679|/equities/technology-one|ASX200|27.437276757501|43|1.6884605103179|0.6425|1|2|0.56918|27.9|-0.22688|40|0.23452834156101|54|47.22|0.09572|0.17019|0.0055541934420628|0.22225987705744|29.024397440771|419.53241953336|3055.8598025617|0.704|0.333|0.22023|27|12|0.0036482156416097|0.06592608959757|32.639999389648|2025-02-23|-0.22959|2002-07-07|0.23404|2000-02-13
2025-03-16 18:20:22|WEEKLY|05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|3.8217384765103|35|0.11947846562999|0.0567|1|1|0.0567|4.1|-0.04988|26|-0.049881243763456|26|44.87|0.03146|0.05756|0.020765015984355|0.038758887142638|112.64677505347|129.08889228337|125.65123782571|0.548|0.387|0.11972|31|14|0.00054337543859649|0.039394659649123|8.4809999465942|1999-02-07|-0.15651|2001-06-17|0.11786|2020-11-15
2025-03-16 18:20:23|WEEKLY|05067|13578|/equities/tpg-telecom-ltd|ASX200|-4.9984385031954|13|0.22412606883749||0|0|-0.04872|4.52|-0.04421|41|-0.1592920495887|9|36.21|0.46687|0.56541|0.37746977776212|0.84033173273162|254.70425141831|811.2024593979|2082.9493697667|0.588|0.294|0.2205|34|17|0.0042687449718423|0.076400901045857|12.699999809265|2016-07-31|-0.27586|2008-10-12|0.47368|2008-11-30
2025-03-16 18:20:25|WEEKLY|05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|12.422710814778|27|0.44779222832861||0|0|-0.08273|12.75|-0.11736|20|-0.066631285495304|19|38.1|0.00128|0.05222|0.088842361730861|0.15736805006534|346.38194445993|582.76883439895|1167.582409425|0.538|0.385|0.12774|39|10|0.002142037037037|0.044395634920635|16.303548812866|2020-02-23|-0.19355|2020-03-22|0.26704|2000-02-06
2025-03-16 18:20:27|WEEKLY|05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|-11.89009868848|28|0.65503283258184|0.122|-1|1|0.12197|9.79|-0.04735|28|-0.0473481369963|28|43.44|0.06138|0.14676|-0.065526932422984|-0.065857396202883|52.555610641126|60.907236404919|288.79055041002|0.5|0.375|0.18479|16|7|0.0023415789473684|0.058396163434903|20.200000762939|2018-05-13|-0.26384|2020-02-02|0.26683|2014-05-25
2025-03-16 18:20:28|WEEKLY|05070|1080079|/equities/unibail-rodamco-westfield|ASX200|6.0745530702323|25|0.29172066569671|0.0281|1|1|0.02812|6.58|-0.11304|9|0.38095080494226|38|22|-0.00353|0.04907|0.04524591951633|0.026361312128289|120.71347285225|102.45149672354|44.670740856704|0.667|0.4|0.17557|15|7|-0.00058785310734463|0.062916723163842|15.170000076294|2018-06-24|-0.24646|2020-03-15|0.31183|2020-11-15
2025-03-16 18:20:30|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|0.38095080494226|38|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
2025-03-16 18:20:31|WEEKLY|05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|-2.3188538815522|14|0.091087341345011|-0.0296|-1|1|-0.02956|2.09|0.03425|52|0.034248972738343|52|48.5|-0.03034|0.00809|-0.0014957172285493|-0.0090659888013472|91.356547723525|92.515752552863|115.15150679224|0.643|0.429|0.16277|14|8|0.00085154624277457|0.048311531791908|3.5999999046326|2016-07-24|-0.35143|2020-03-22|0.31163|2020-04-12
2025-03-16 18:20:32|WEEKLY|05073|963730|/equities/cybg-plc-ax|ASX200|4.0320552886129|64|0.06764820216099|0.3146|1|1|0.31464|4.22|0.03973|15|0.039727947598403|15|22.82|-0.10948|0.01215|-0.019898338481314|0.0171186063767|68.084785284588|89.821616470433|101.44230636972|0.412|0.353|0.21386|17|3|0.0020560310421286|0.073150864745011|6.3600001335144|2018-08-12|-0.35426|2020-03-22|0.34211|2024-03-10
2025-03-16 18:20:33|WEEKLY|05074|1088709|/equities/viva-energy-group|ASX200|-2.2417476894068|39|0.19724923774955||0|0|0.45064|1.725|0.72758|188|0.72757763062418|188|77.5|0.18533|0.21888|0.23741470583015|0.31691380526487|168.83952463875|156.5619375|72.370286267342|0.75|0.5|0.24446|4|2|0.00017442528735632|0.066864626436782|3.8650000095367|2024-04-07|-0.29303|2025-03-02|0.22404|2019-02-10
2025-03-16 18:20:34|WEEKLY|05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|-36.059231366863|1|1.1280767408181||0|0|0|32.27|-0.10579|13|0.39966087700658|59|24.45|0.02416|0.07811|0.073987141519108|0.13603829949707|1369.5682693319|4207.8816019431|11402.827324286|0.538|0.376|0.08781|93|19|0.0025803957783641|0.033978737906772|40.586086273193|2021-10-03|-0.16059|1987-11-01|0.23117|1987-09-13
2025-03-16 18:20:36|WEEKLY|05076|986103|/equities/viva-energy-reit-ltd|ASX200|-2.6609845420323|14|0.097828158425045||0|0|-0.00847|2.38|-0.06719|52|-0.067193706804888|52|43.6|-0.05017|-0.00014|-0.0072255373409054|-0.013407660948718|95.901910074044|94.828451997433|93.700793314367|0.4|0.3|0.13508|10|3|0.00026035634743875|0.042419443207127|3.3255178928375|2019-10-13|-0.15966|2020-03-22|0.145|2020-03-29
2025-03-16 18:20:37|WEEKLY|05077|39194|/equities/webjet|ASX200|-5.6395143735678|28|0.35483810862802||0|0|0.32547|4.52|0.06719|37|0.067185389433495|37|28.54|0.04109|0.15388|0.084406685931425|0.14834593553688|99.951461367027|374.92103784335|484.45871861006|0.563|0.458|0.27458|48|21|0.0053347745168218|0.094911138153185|12.877065658569|2018-09-02|-0.50126|1998-09-20|1.12069|1999-01-24
2025-03-16 18:20:38|WEEKLY|05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|68.075552359624|81|3.2628267126832||0|0|0.29341|69.65|-0.14355|8|-0.10369869083917|9|27.62|0.01878|0.06862|0.032716342731762|0.091106529275509|153.31384120786|589.09094718726|11055.555881436|0.589|0.397|0.12195|73|31|0.0028305104961832|0.042186641221374|79.430000305176|2025-02-16|-0.30606|2015-01-04|0.25926|1987-02-15
2025-03-16 18:20:39|WEEKLY|05079|994040|/equities/westgold-resources-ltd|ASX200|2.3978072456309|114|0.24090170548918|1.6064|1|2|1.4188|2.83|-0.20126|18|-0.20126489659666|18|35.33|-0.13156|0.00316|-0.23254716986423|-0.23254716986423|58.80084258|58.80084258|168.48837993307|0.222|0.222|0.33027|9|1|0.0037738747099768|0.10174874709977|3.3599998950958|2024-10-27|-0.311|2020-03-15|0.26531|2024-03-10
2025-03-16 18:20:40|WEEKLY|05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|-34.459268047038|2|1.4564226314835|0.0314|-1|1|0.0314|29.61|0.34568|63|0.34567835102581|63|31.15|-0.01159|0.03355|0.025889180065019|0.07570842569084|176.94535411895|486.79356465574|1339.8190090159|0.527|0.351|0.13195|74|28|0.0016961665221162|0.044434050303556|39.849998474121|2015-04-12|-0.29942|1987-10-25|0.2017|1988-05-29
2025-03-16 18:20:42|WEEKLY|05081|10547|/equities/white-haven-coal|ASX200|-6.9925053840895|30|0.4629537528776|0.2197|-1|1|0.21972|5.54|-0.11911|12|-0.11910675744478|12|44.95|0.32266|0.44623|0.08635143554851|0.21798943767401|48.909089683793|157.62293928023|355.3559915093|0.55|0.25|0.31268|20|10|0.0040086961206897|0.10258650862069|11.039999961853|2022-10-09|-0.31814|2008-10-12|0.30017|2008-11-02
2025-03-16 18:20:43|WEEKLY|05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|-117.32759364527|3|10.270864751872||0|0|0.0505|84.98|0.24474|63|0.24473919680444|63|46.3|0.36414|0.52261|0.70910579632099|0.89276745751597|1106.8389817081|1135.8485537715|2119.2019577672|0.5|0.4|0.28594|10|4|0.0088548387096774|0.088574709677419|141.61000061035|2024-11-24|-0.33632|2020-02-23|0.3999|2020-08-23
2025-03-16 18:20:44|WEEKLY|05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|-26.713189613499|71|1.3210632044998||0|0|0.30128|22.38|0.39323|110|0.39323218281424|110|34.94|0.0438|0.10069|0.07367256280119|0.1728500027414|170.59835217386|1057.0669947826|819.4800292353|0.578|0.391|0.17021|64|26|0.0018946140503036|0.056241548135299|68.050003051758|2008-05-25|-0.25615|2008-10-12|0.4503|1985-04-14
2025-03-16 18:20:46|WEEKLY|05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|-31.729998139838|20|1.1466660593282||0|0|0.06443|27.88|0.04077|39|0.25419404846302|59|40.83|0.03354|0.0665|0.17041923127878|0.29321068693116|578.94095103401|831.65864400489|978.24561732261|0.425|0.275|0.11399|40|15|0.001742112590799|0.039717348668281|42.183616638184|2021-08-22|-0.1354|2016-06-26|0.11355|1994-10-16
2025-03-16 18:20:47|WEEKLY|05085|8718|/equities/worley-parsons|ASX200|13.101330690717|3|0.73561920016927|-0.0578|1|1|-0.05782|14.34|-0.16867|14|-0.16867472648205|14|35.15|0.10131|0.18195|0.22018636175302|0.36632625401013|410.03219763717|588.48493847449|824.1379352869|0.667|0.394|0.22009|33|19|0.0036340791738382|0.074385335628227|54.189998626709|2007-12-09|-0.40062|2020-03-22|0.53374|2016-03-06
2025-03-16 18:20:50|WEEKLY|05086|102040|/equities/xero|ASX200/EAFAGROWTH|-188.04432772682|1|9.0512936682026||1|0|0|157.38|0.26792|54|0.26792243250992|54|32.2|0.182|0.2874|0.29442525124687|0.62994145489459|667.07445829272|2129.864824272|3384.5161646255|0.8|0.45|0.21874|20|10|0.0070564751552795|0.073467919254658|188.30000305176|2025-02-23|-0.23187|2020-03-22|0.52672|2013-10-20
2025-03-16 18:20:51|WEEKLY|05087|948170|/equities/rubianna-resources-ltd|ASX200|-3.0828021501461|6|0.36676739768715||0|0|0.12045|1.935|4.26333|61|4.263333640608|61|27|0.01025|0.60016|0.57665989652771|0.80599474782953|195.87750729709|1150.6549401995|879.54543330205|0.571|0.464|0.4732|28|8|0.020517831800263|0.13586621550591|14.529999732971|2021-02-21|-0.58586|2014-06-15|8.83784|2012-11-11
2025-03-16 18:20:52|WEEKLY|05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|45.644900276335|15|2.5763801750988|-0.0432|1|2|-0.05962|48.9|0.32297|37|0.32297218003746|37|31.4|0.03932|0.1073|0.093226463184112|0.12757289190628|424.75525362017|448.26527476061|1307.4866684809|0.54|0.381|0.16755|63|23|0.0028883835341365|0.059709111445783|54|2025-01-26|-0.65172|2002-10-27|0.8|2002-11-10
2025-03-16 18:20:53|WEEKLY|05089|949649|/equities/addex-therapeutics-ltd|CHALL|-0.085256150481711|46|0.01060014417552||0|0|0.17889|0.056|-0.36341|9|-0.36341461056686|9|49.11|-0.03208|0.20617|-0.064644173195273|-0.11361668799254|48.269680176532|39.415998857129|0.083644517223537|0.5|0.389|0.37448|18|4|-0.0028149946178687|0.11557358449946|71|2007-07-22|-0.60553|2009-12-20|1.08407|2014-07-06
2025-03-16 18:20:54|WEEKLY|05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|21.902311310022|2|1.9425627440715|0.1024|1|2|0.03579|28.36|0.23733|56|0.072314848793658|28|36.14|0.02122|0.09772|0.036632125827046|0.08976921780969|132.22694856486|276.02971917072|15.328072616726|0.588|0.353|0.20343|51|20|0.000403215835141|0.069727928416486|185.82000732422|1989-09-17|-0.33985|2004-01-18|0.29896|2002-10-20
2025-03-16 18:20:56|WEEKLY|05091|949648|/equities/adval-tech-holding-ag|CHALL|-75.648743037194|99|3.8829143457313||0|0|0.496|63|-0.21384|32|-0.21383647798742|32|32.1|0.02439|0.08676|0.087658391716584|0.15490617277386|275.32451768237|430.28802261392|20.338983050847|0.525|0.35|0.15568|40|11|-5.4421128798842E-5|0.048999232995658|590|2008-05-04|-0.25001|2001-10-07|0.42173|2009-04-26
2025-03-16 18:20:57|WEEKLY|05092|949650|/equities/aevis-holding-sa|CHALL|-14.771901277136|29|0.51531684570473|0.0382|-1|1|0.03819|13.85|0.06358|33|0.21403503417969|102|35.39|0.00358|0.13653|0.10589261001365|0.21037043811249|156.18615203798|242.00057742563|48.325193493399|0.611|0.306|0.16386|36|13|0.0013656374807988|0.056036328725038|90.720001220703|2000-02-06|-0.80409|2014-04-06|0.43584|2006-10-29
2025-03-16 18:20:58|WEEKLY|05093|949651|/equities/airesis-sa|CHALL|-0.13784631205308|71|0.027878894061468|0.8472|-1|1|0.84717|0.081|-0.24673|13|-0.24673195118374|13|34.05|0.07343|0.19266|0.0024571239386607|0.034425779692675|49.590577199552|103.58928127569|0.8100000023842|0.614|0.364|0.18846|44|16|0.0005312181122449|0.08653493622449|91.5|2000-02-13|-0.48|2024-10-13|0.61538|2024-10-20
2025-03-16 18:21:00|WEEKLY|05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|73.305707968243|55|3.6631792325688|0.0716|1|2|0.02785|78.24|-0.17614|19|0.22902109763212|88|36.43|-0.06158|-0.01795|-0.026455691350675|0.072996717138137|85.821192302803|112.69744694|144.88888493291|0.571|0.286|0.15851|7|2|0.001814498381877|0.050587022653722|87|2025-03-02|-0.1639|2020-03-15|0.14096|2021-08-22
2025-03-16 18:21:00|WEEKLY|05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|161.68679379527|29|4.4895666670982|0.0932|1|1|0.09317|176|-0.07689|41|-0.0768933865442|41|38.58|0.00215|0.02451|-5.512813136046E-5|0.009628072686887|90.204597936657|104.67643870045|206.74263559069|0.606|0.394|0.08357|33|15|0.00072554189085319|0.025754273635665|223.5|2020-03-08|-0.11316|2020-03-15|0.10573|2009-03-29
2025-03-16 18:21:02|WEEKLY|05096|949654|/equities/alpine-select-ag|CHALL|-8.1268769977809|158|0.39457746161336||0|0|0.48288|7.55|0.02491|43|0.024911671467405|43|42.96|0.05874|0.11895|0.027118087035847|0.041242317162656|107.37498237454|119.30553597171|69.266059219852|0.357|0.321|0.05236|28|4|-1.7897058823529E-5|0.018658485294118|18.270000457764|2015-03-22|-0.3368|2002-03-17|0.08999|2002-08-11
2025-03-16 18:21:03|WEEKLY|05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|234.04768592868|4|13.922124799257|0.0169|1|2|-0.02783|262|-0.13008|6|-0.13007798686284|6|38.98|0.09018|0.14096|0.093257532582122|0.16263682392454|319.92158357498|486.60705977928|950.6531388862|0.634|0.39|0.16972|41|23|0.0023753841349157|0.055535021861337|308|2022-01-09|-0.2163|2009-03-22|0.21569|2001-09-30
2025-03-16 18:21:04|WEEKLY|05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|6.302066404936|5|1.1264669760922|0.0793|1|1|0.07928|9.53|4.75528|7|4.7552832557082|7|40.07|0.07853|0.48224|0.54221265585856|0.85556328324334|-2421.3782732678|4718.1286171959|413.76279315264|0.481|0.37|0.3334|27|5|0.009915847145488|0.10050343462247|43.845653533936|2018-03-11|-0.40365|2020-03-15|8.04164|2024-09-15
2025-03-16 18:21:05|WEEKLY|05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|192.96631493744|6|8.6778950208521||0|0|0.03196|226|-0.08955|39|0.13239436619718|68|57.07|0.11066|0.15962|0.077161235738264|0.055554282791499|262.56687807984|157.55073442412|217.32859375194|0.533|0.367|0.14227|30|14|0.00099821199767035|0.045770425160163|510|2017-05-21|-0.16149|2020-03-15|0.23269|2021-03-21
2025-03-16 18:21:06|WEEKLY|05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|-12.831080164635|10|0.85956305140557|0.0037|-1|1|0.00368|10.82|0.13598|55|0.13598317782424|55|38.69|0.00581|0.08014|0.21267916249924|0.22108087561208|3031.0033031434|1271.5934598101|647.90418999249|0.542|0.417|0.18022|48|21|0.0049506055734191|0.063451393354769|125.38999938965|2007-05-27|-0.28324|2008-10-12|7.28743|1989-04-23
2025-03-16 18:21:08|WEEKLY|05101|955643|/equities/usi-group-holdings-ag|CHALL|-0.18299897607174|126|0.038999658188908|0.9588|-1|2|0.94834|0.078|-0.31364|99|-0.31363638284778|99|24.25|-0.00767|0.11437|0.02300861948727|0.063889308907291|87.305090103389|148.57809077504|0.012943352036409|0.458|0.313|0.09803|48|7|-0.0012540031031808|0.063568401861908|3097.25390625|2001-05-20|-0.77742|2003-05-11|1.40384|2005-03-06
2025-03-16 18:21:09|WEEKLY|05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|1.6310782879727|7|0.096518870439439|0.0663|1|2|0.00332|1.814|-0.0822|58|-0.082200255688453|58|37.3|-0.04413|0.0421|-0.11803238184501|-0.031513143177729|7.3620055070811|58.927227308681|13.328435387582|0.522|0.391|0.23913|23|8|-0.00044922453703704|0.076717453703704|18.85000038147|2014-07-20|-0.40167|2020-03-15|0.27301|2020-05-24
2025-03-16 18:21:10|WEEKLY|05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|-4.3567078180663|74|0.34366719259444||0|0|0.60856|3.75|0.56709|74|0.56708860316351|74|31|0.19552|0.27091|0.31038093760196|0.33010154960524|22616.557595061|8816.1270628589|25.372124950953|0.681|0.553|0.147|47|11|0.0012625424836601|0.077936300653595|173.91999816895|2000-03-05|-0.33974|2020-03-15|1.22738|2000-02-27
2025-03-16 18:21:11|WEEKLY|05104|1072993|/equities/asmallworld|CHALL|-1.6163961195513|158|0.1154653596734|0.4863|-1|1|0.48627|1.31|0.25969|63|0.25969215016966|63|51.5|0.0013|0.19322|-0.085107192646013|-0.085107192646013|71.81366721|71.81366721|8.5399873184125|0.5|0.5|0.3805|4|2|-0.0029312121212121|0.12198771349862|22.361951828003|2018-04-29|-0.4|2018-05-06|0.78049|2018-09-02
2025-03-16 18:21:13|WEEKLY|05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|112.94548651488|9|7.0977173745032|0.0048|1|1|0.00478|126.2|0.0332|26|0.033200197593357|26|42|0.19232|0.25477|-0.09388808357052|-0.050762590882155|41.796376527881|72.979254538303|107.40425272191|0.471|0.294|0.21416|17|8|0.001648379501385|0.073896218836565|317|2018-02-04|-0.29198|2018-12-16|0.20467|2020-05-03
2025-03-16 18:21:15|WEEKLY|05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|-66.741655662918|26|4.0388852209726|0.2482|-1|1|0.24825|53.6|-0.01815|28|-0.018153299590404|28|42.81|-0.02576|0.09379|-0.027434084906161|0.01923581057603|16.115036234632|43.624753007725|76.028366629959|0.656|0.438|0.20369|32|14|0.0013692974910394|0.05986170609319|198.58000183105|2000-07-09|-0.80101|2017-04-09|0.45759|1998-06-28
2025-03-16 18:21:16|WEEKLY|05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|163.76222691599|57|4.4613320777905|0.2374|1|1|0.23743|177.2|-0.12551|3|-0.12550882473572|3|32.81|0.01709|0.07682|0.055657353714792|0.092728341275638|253.59682836832|367.22622610419|755.00640022352|0.525|0.373|0.15302|59|19|0.0017614558232932|0.050887093373494|187.89999389648|2000-11-12|-0.22018|2008-10-12|0.26591|2008-11-02
2025-03-16 18:21:17|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
2025-03-16 18:21:18|WEEKLY|05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|87.399443560466|5|3.2626673896239|0.0209|1|2|0.00532|94.5|0.06|45|0.064962708998891|49|27.96|-0.85192|0.47645|0.075667304820473|0.1166444265579|553.05856994456|639.21949952872|16.997625056689|0.507|0.333|0.23352|69|26|0.025718779099845|0.036048551474392|692|2016-06-05|-0.90349|2015-08-23|9.53586|2016-02-28
2025-03-16 18:21:19|WEEKLY|05110|949664|/equities/banque-cantonale-de-geneve|CHALL|244.63719790336|3|9.2879565660915|-0.044|1|1|-0.04396|261|0.61864|166|0.61863990729687|166|52|0.07965|0.10785|0.19596987685173|0.31476793950917|404.16001979745|263.75295923392|158.9428106259|0.29|0.129|0.08649|31|9|0.00057778190830235|0.0269985377943|317|2024-04-14|-0.27324|1998-10-04|0.23355|1998-03-29
2025-03-16 18:21:20|WEEKLY|05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|-61.735564542822|17|2.6079064229139|-0.0741|-1|1|-0.07407|58|-0.1747|6|-0.077777791906286|1|32.31|-0.0037|0.04429|-0.047550148217781|-0.027187182827282|32.350359539048|67.464957913628|143.59990313559|0.524|0.333|0.07446|42|11|0.0008143408594319|0.029679373634377|70|2009-03-08|-0.24886|1997-09-28|0.38437|1998-03-29
2025-03-16 18:21:21|WEEKLY|05112|955653|/equities/banque-cantonale-du-valais|CHALL|109.70180252409|53|2.1827324919688||0|0|0.0131|116|-0.01796|30|-0.017960339427506|30|25.13|0.02162|0.03559|0.040250599782538|0.079670131243547|188.41757315342|260.74189191744|411.34750660166|0.4|0.273|0.03155|55|8|0.001065460251046|0.014272043235704|128|2018-05-20|-0.06716|1994-06-19|0.09959|1995-12-03
2025-03-16 18:21:22|WEEKLY|05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|-1182.9192632288|18|69.81678358132||0|0|0.13712|1139|-0.07437|28|-0.074367511195|28|57.42|0.13664|0.18802|0.20007855390574|0.37819446262526|536.58351002592|720.14305793125|416.17949082209|0.667|0.375|0.171|24|9|0.0016570896057348|0.050748896057348|2382|2021-09-05|-0.27685|2008-10-12|0.2298|2008-11-02
2025-03-16 18:21:23|WEEKLY|05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|896.81031384106|47|13.063228719646|0.0639|1|1|0.06393|932|0.01351|42|-0.036876355748373|41|32.62|0.03118|0.05181|0.049813984213157|0.080007326314505|278.37684269999|298.64793880392|390.72653534969|0.52|0.34|0.02706|50|14|0.00088262969588551|0.013285080500894|1375|2011-07-31|-0.07691|1990-02-04|0.08209|1997-12-14
2025-03-16 18:21:24|WEEKLY|05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|40.222871272655|50|2.4181392285552|0.2039|1|2|0.1089|47.35|-0.1971|6|-0.1970954325649|6|38.7|-0.00389|0.08522|-0.012825940960653|-0.0037097795196252|54.525583373766|77.751734117544|48.814431416619|0.481|0.296|0.22802|27|10|0.001096873857404|0.076775411334552|284.75|2007-04-01|-0.48886|2009-03-01|0.35822|2009-03-15
2025-03-16 18:21:26|WEEKLY|05116|949675|/equities/basler-kantonalbank|CHALL|71.414949602751|57|2.4616832114367||0|0|0.17612|78.8|-0.07717|37|-0.093655547342239|18|39.97|0.04369|0.06391|0.04864868068317|0.10938788061263|162.9522298763|230.77051961957|373.99147694869|0.641|0.359|0.07401|39|18|0.00099310835913313|0.021295913312693|144.69999694824|2010-12-12|-0.11447|1998-10-04|0.1502|2013-05-19
2025-03-16 18:21:27|WEEKLY|05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|-40.749544260532|48|1.7996264531382||0|0|0.14976|35.2|-0.04056|15|-0.040557754912824|15|34.35|0.05545|0.11034|0.045519753050417|0.1047098673246|155.11237013965|325.52217242352|128.93773533574|0.565|0.37|0.15891|46|14|0.0015159250153657|0.054224247080516|247.89999389648|2000-03-12|-0.79793|2011-01-23|0.29118|2000-03-05
2025-03-16 18:21:28|WEEKLY|05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|-687.44466368127|2|37.481554560424|0.0331|-1|1|0.03311|569.5|0.28745|64|0.28745381788997|64|40.21|0.05906|0.11626|0.089092621567677|0.19416438501435|293.20711478208|922.18291736952|5084.8215151654|0.553|0.395|0.16258|38|17|0.0033016873773708|0.051981693917593|721.5|2025-01-26|-0.24464|2001-09-23|0.22426|1998-03-29
2025-03-16 18:21:29|WEEKLY|05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|-279.793770704|2|11.764590234665||0|0|-0.02917|247|-0.15641|40|-0.15641476274165|40|54.75|0.0879|0.14964|0.16756736373539|0.30180109146265|467.00380816545|607.85626382279|1095.3437177686|0.536|0.321|0.13078|28|10|0.0020722164276402|0.0434090547588|419.32901000977|2017-02-26|-0.18098|2008-10-12|0.23208|1996-02-25
2025-03-16 18:21:31|WEEKLY|05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|37.783927464758|8|1.5224553979449|0.0169|1|1|0.01691|42.1|-0.13821|47|-0.13821125060026|47|37.13|0.04602|0.1108|0.14750667661645|0.17849112583255|750.50225833311|531.82937347918|150.24981365572|0.475|0.325|0.08628|40|7|0.0014087935656837|0.033480516085791|280|2015-01-18|-0.78271|2015-02-01|0.25|2015-09-20
2025-03-16 18:21:33|WEEKLY|05121|949667|/equities/berner-kantonalbank-ag|CHALL|235.81508894618|7|4.0554733161448|0.0167|1|2|0.00407|247|0.08999|126|0.089991048299835|126|44.07|0.00147|0.02679|0.031074073195725|0.067216064550694|122.95633733552|157.06363787811|228.72488645809|0.483|0.345|0.05838|29|7|0.0007352492211838|0.017799517133956|264.75|2013-05-19|-0.07813|2008-06-22|0.07214|2020-03-29
2025-03-16 18:21:33|WEEKLY|05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|143.20729153886|37|6.8171391419688|0.0234|1|2|0.0107|151.1|-0.04619|24|0.21892190530067|74|40.78|0.03192|0.08452|0.12612889143106|0.19338215046057|358.44064425167|423.82287732212|406.18280377577|0.556|0.37|0.14452|27|10|0.0018019525065963|0.048338988566403|167.69999694824|2023-05-21|-0.22414|2008-10-12|0.1797|2012-09-16
2025-03-16 18:21:35|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
2025-03-16 18:21:36|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
2025-03-16 18:21:37|WEEKLY|05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|-214.48972962772|18|10.249069705855|-0.0073|-1|1|-0.00732|206.5|-0.02886|48|-0.028861170793447|48|34.64|0.10974|0.16107|0.14466809400794|0.23075062555234|1510.8181844883|2761.6556777517|743.87607455837|0.571|0.393|0.1499|56|18|0.0019809606540623|0.052056949412366|362|2021-11-14|-0.22414|2022-03-06|0.28726|2008-11-02
2025-03-16 18:21:40|WEEKLY|05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|334.438184136|7|17.726690283281|0.0462|1|1|0.0462|385|-0.06737|38|-0.067368437114515|38|35.48|0.03599|0.07797|0.13227833886292|0.17984447847822|457.31862058275|447.49236219045|496.13403037423|0.552|0.379|0.17591|29|12|0.0024172173913043|0.060548695652174|520|2021-08-01|-0.1717|2009-03-01|0.24651|2008-11-02
2025-03-16 18:21:41|WEEKLY|05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|600.30458196591|52|30.749840096636|0.1263|1|2|0.09541|620|-0.132|37|0.11985757990928|35|29.84|-0.01797|0.03787|0.0030884071935743|0.056253279265258|64.728996195141|144.11162301396|679.82458415197|0.677|0.387|0.20352|31|16|0.0032226536885246|0.068291178278689|710|2025-01-26|-0.28258|2008-10-12|0.2285|2008-11-30
2025-03-16 18:21:43|WEEKLY|05128|949674|/equities/burkhalter-holding-ag|CHALL|95.438544725353|9|2.9871522668419|0.0828|1|1|0.08282|104.6|0.00087|11|0.0008712257314043|11|37.52|0.03897|0.09626|0.16111757592244|0.22926899641129|253.57051208117|348.53443279778|526.68678378389|0.478|0.391|0.14084|23|7|0.0024383237657865|0.047350344431688|158.39999389648|2017-04-16|-0.1972|2020-03-15|0.21549|2011-04-17
2025-03-16 18:21:43|WEEKLY|05129|949677|/equities/bvz-holding-ag|CHALL|880.57866209357|7|23.973779302144||0|0|0.00526|955|0.1871|117|0.18709677419355|117|35.63|0.01488|0.05579|0.062300562100048|0.10579240132607|209.55179056514|256.09712272788|289.39393939394|0.571|0.371|0.10724|35|13|0.0014100399042298|0.033894006384677|1590|2020-01-12|-0.16|2002-01-20|0.21875|2019-09-29
2025-03-16 18:21:45|WEEKLY|05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|-355.43697644774|93|21.506092934321|0.4721|-1|1|0.47213|322|-0.08373|27|-0.083734905627151|27|33.71|0.06582|0.11882|0.10052515114331|0.124036776291|644.86958970712|458.44548497414|213.0898012702|0.446|0.304|0.12895|56|17|0.0010658636363636|0.043203742424242|1370|2021-09-05|-0.20367|1987-11-01|0.26508|1997-07-27
2025-03-16 18:21:47|WEEKLY|05131|949678|/equities/calida-holding-ag|CHALL|-26.530916232996|20|1.5601877659253|0.1657|-1|1|0.1657|21.65|-0.17357|22|-0.17356684464335|22|48.68|0.09547|0.15762|-0.026304773573919|-0.049113012598282|52.935724257455|54.951523218969|93.682384451486|0.571|0.357|0.16321|28|14|0.000950499276411|0.05125000723589|59|2022-02-13|-0.29333|2002-06-16|0.45798|2002-06-23
2025-03-16 18:21:48|WEEKLY|05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|181.60332597907|3|14.282101985652||0|0|-0.08969|203|0.11644|45|0.11643835616438|45|38.02|0.20497|0.27461|0.29204801983094|0.44871379049389|3453.0524704008|5432.5621440443|82.979071495448|0.627|0.412|0.14697|51|19|0.0011055795981453|0.052670917053065|391|2023-07-02|-0.28029|1998-10-11|0.33732|1999-05-23
2025-03-16 18:21:49|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
2025-03-16 18:21:50|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
2025-03-16 18:21:52|WEEKLY|05135|949688|/equities/castle-private-equity-ag|CHALL|-4.2310558688768|39|0.13408646800642||0|0|0.07442|3.98|-0.06682|5|-0.066824157095269|5|47.64|0.16939|0.22406|0.23216637247038|0.24986672200494|1327.6963976925|671.52801734758|41.458331884609|0.571|0.393|0.12343|28|11|-1.5983965014576E-5|0.035724642857143|22.549999237061|2000-09-17|-0.29296|2008-10-12|0.18929|2009-01-11
2025-03-16 18:21:54|WEEKLY|05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|89.05513644091|60|3.114955028323||0|0|0.43437|98.9|0.02544|45|-0.093301435406699|27|35.6|-0.0024|0.03525|0.017205498625541|0.052208114127841|107.51175911467|125.40376684028|173.50877460681|0.667|0.4|0.12402|15|6|0.0014819898819562|0.041708229342327|124|2020-02-23|-0.3094|2021-08-29|0.13577|2020-05-31
2025-03-16 18:21:55|WEEKLY|05137|949682|/equities/ci-com-sa|CHALL|-1.0681245760204|58|0.16292148140368|0.6583|-1|2|0.61878|0.69|-0.32731|37|-0.32730719970256|37|27.41|-0.17909|0.15516|0.1147534621687|0.25108667913067|39.678793777098|194.70677211403|0.10615384578705|0.449|0.286|0.32449|49|12|0.013429057142857|0.10502620714286|725|1988-09-25|-0.76136|1996-08-18|11.749|1998-04-05
2025-03-16 18:21:56|WEEKLY|05138|949681|/equities/cicor-technologies-ltd|CHALL|69.810812089005|83|5.3963959703317|1.0176|1|1|1.01762|91.6|0.13199|60|0.13199099799733|60|42.55|0.13026|0.19615|0.14753160710938|0.11768900848238|336.68349194275|179.78616991242|24.182902679477|0.548|0.387|0.21926|31|13|0.00056812990720914|0.071250899357602|427.35998535156|1998-05-24|-0.3103|2001-07-15|0.32383|2009-08-09
2025-03-16 18:21:57|WEEKLY|05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|-11.568392148805|33|0.73283557217412|0.1655|-1|1|0.16549|10.64|0.00499|16|0.0049924488182866|16|34.5|0.07934|0.12593|0.034533395237098|0.042587098095767|115.36287245258|109.92648425889|70.650730722845|0.591|0.409|0.19204|44|22|0.0010085161290323|0.066158870967742|81.800003051758|1998-06-21|-0.3038|2003-03-02|0.27322|2001-09-30
2025-03-16 18:21:58|WEEKLY|05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|47.425263859749|19|2.4582457615534|0.0036|1|1|0.00364|55.2|-0.0396|13|-0.10627066862344|8|45.67|0.04448|0.08893|-0.0095577394818224|0.032009510225337|63.475407533664|97.084954194292|63.77079750444|0.524|0.238|0.18411|21|11|0.00042636642784033|0.05876934493347|135|2021-08-29|-0.18122|2015-01-18|0.28686|2009-02-15
2025-03-16 18:22:00|WEEKLY|05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|-301.05998413948|28|22.936661379825|0.2219|-1|1|0.22186|238.5|0.37888|42|0.3788777100643|42|47.21|0.2619|0.32973|0.43017213941884|0.56741949141888|3846.2573392264|3623.6992238739|1214.3584898771|0.625|0.458|0.22843|24|10|0.0032875|0.06829825862069|389|2024-07-21|-0.21916|2018-07-08|0.30348|2003-04-06
2025-03-16 18:22:01|WEEKLY|05142|949680|/equities/compagnie-financiere-tradition|CHALL|172.60802981256|23|8.8065238799926||0|0|0.18944|191.5|-0.18382|17|0.19298245614035|109|37.56|0.13573|0.21135|0.21019323982277|0.3827366719534|1402.0845960421|5788.8657855318|942.42127399627|0.61|0.415|0.14838|41|13|0.0027453585147247|0.044529788732394|217.30000305176|2007-09-30|-0.63619|1995-10-29|0.5|1995-11-05
2025-03-16 18:22:02|WEEKLY|05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|-67.040127144017|19|4.146709556632||0|0|0.15969|54.2|0.50877|49|0.50877192982456|49|41.86|0.22638|0.2827|0.34365687249221|0.55922358184392|1057.9637179557|846.5552490704|241.96429324089|0.727|0.409|0.18815|22|12|0.0020032481363152|0.066092854100106|193.69999694824|2014-07-13|-0.20699|2018-05-13|0.34091|2008-12-21
2025-03-16 18:22:03|WEEKLY|05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|-82.238812001819|3|3.7129378425659||0|0|-0.01983|72|-0.01944|21|-0.019444465637207|21|40.8|0.11008|0.15699|0.17705648671136|0.20969482733469|1434.0998623012|644.14137717173|94.736842105263|0.7|0.433|0.11876|30|14|0.00046463295269168|0.036448670473083|197.5|2007-06-03|-0.26078|2024-06-30|0.24427|2009-04-26
2025-03-16 18:22:04|WEEKLY|05145|949684|/equities/crealogix-holding-ag|CHALL|58.945811760662|42|0.18472941311258|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|-0.00025086538461538|0.04435296474359|273.45001220703|2000-09-17|-0.21973|2001-02-18|0.44352|2001-11-11
2025-03-16 18:22:07|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
2025-03-16 18:22:08|WEEKLY|05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|-147.38356229301|23|7.6611869223772||0|0|0.21564|124.4|0.89607|90|0.89606741573034|90|29.71|0.02212|0.07254|0.032033436114484|0.094942149256913|123.62393275585|412.87309537802|418.57336608343|0.53|0.348|0.14198|66|21|0.0014327634896621|0.047332874432678|410|2022-01-09|-0.26715|2008-10-12|0.19441|1991-12-29
2025-03-16 18:22:09|WEEKLY|05148|949691|/equities/datacolor-ag|CHALL|736.30786143716|22|11.048663049968|0.0936|1|2|0.07143|750|-0.06106|4|-0.061059837730325|4|32.92|0.09643|0.16763|0.19820306706336|0.28441278795783|3192.0768511747|3560.0911099222|1342.8827582646|0.547|0.377|0.10712|53|13|0.0022513137032843|0.035261766704417|900|2018-05-13|-0.17188|2009-01-25|0.43821|2008-08-31
2025-03-16 18:22:10|WEEKLY|05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|65.196513378336|57|2.29579732841|0.1362|1|2|0.1092|71.1|-0.14866|14|-0.14865710271347|14|29.57|-0.05096|-0.00566|-0.017262070382251|-0.0041689903814645|70.604137285838|86.716395146566|143.34677552706|0.571|0.381|0.1484|21|7|0.0010488921713442|0.045349305760709|92.650001525879|2018-01-14|-0.15273|2015-01-18|0.19364|2020-02-16
2025-03-16 18:22:11|WEEKLY|05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|616.90938573477|111|34.970519266451||0|0|0.71717|680|0.04849|43|0.048493196947608|43|30.15|0.0084|0.05424|0.030875649807706|0.10558029782353|89.438176587428|226.89377867163|502.80979915693|0.553|0.319|0.15888|47|19|0.0019145841519319|0.05372381794368|1017|2017-09-17|-0.2076|2001-07-01|0.33867|2000-03-05
2025-03-16 18:22:13|WEEKLY|05151|949692|/equities/dottikon-es-holding-ag|CHALL|-227.73801448267|14|10.912671494222||0|0|0.11455|194.8|-0.09836|32|-0.098360655737705|32|36.57|0.01193|0.15683|0.19874812879949|0.36706292650477|260.03979085101|483.47419754665|91.472575558983|0.643|0.393|0.19328|28|15|0.0020977049180328|0.05297055930569|370|2021-11-07|-0.89821|2015-10-04|0.28125|2020-10-25
2025-03-16 18:22:14|WEEKLY|05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|35.950625361341|9|2.0712092962874|0.0088|1|2|-0.02247|38.28|-0.25674|23|-0.16973085902147|19|39.88|0.05654|0.13511|0.12964301715436|0.24133517642876|211.0769712889|271.21850260692|50.058844211098|0.76|0.4|0.19371|25|11|0.0013488358208955|0.078362|164.69000244141|2014-07-06|-0.49775|2020-03-15|0.44913|2020-10-11
2025-03-16 18:22:15|WEEKLY|05153|949697|/equities/edisun-power-europe-ag|CHALL|-59.846921874196|3|6.0823071642422||0|0|0.20588|37.8|-0.07023|4|-0.070232994751608|4|38.41|-0.0107|0.05093|-0.00026436253441904|0.063161372584338|68.061176309245|110.47147809663|37.758464695436|0.5|0.318|0.18569|22|7|0.00015316410861865|0.060854391971665|161.08142089844|2019-08-11|-0.18182|2025-02-16|0.44977|2025-02-02
2025-03-16 18:22:16|WEEKLY|05154|1136130|/equities/eeii|CHALL|1.0467991323929|2|0.51446028674659||0|0|-0.34375|2.1|-0.40973|28|-0.40973058176941|28|18.72|-0.27097|0.10861|-0.11082930765702|-0.049895491286861|0.31957308439239|16.782197302196|9.9573252225647|0.517|0.414|0.1907|29|3|0.014250533088235|0.051831011029412|67.150001525879|2012-12-23|-0.81203|2024-03-03|5|2024-04-21
2025-03-16 18:22:17|WEEKLY|05155|949695|/equities/efg-international-ag|CHALL|12.373674355121|136|0.69415833250778||0|0|0.7298|13.7|0.0768|37|0.076800003051758|37|41.86|0.0467|0.1179|0.091449645413392|0.052119466872803|236.9074856765|119.26192211909|34.895569014202|0.714|0.476|0.2676|21|9|0.00057383629191322|0.079548441814596|60.470001220703|2007-06-10|-0.36185|2009-03-01|0.32874|2012-07-29
2025-03-16 18:22:19|WEEKLY|05156|949696|/equities/elma-electronic-ag|CHALL|1039.4590304012|43|10.180323199606||0|0|0.04902|1070|-0.02185|2|-0.057692307692308|27|33.94|0.06962|0.12653|0.064454794778298|0.17359551144912|96.501417915573|180.79335110955|378.61365679239|0.371|0.229|0.12579|35|8|0.0019260569105691|0.03833637398374|1090|2022-07-03|-0.17841|2008-03-23|0.3125|2008-02-03
2025-03-16 18:22:21|WEEKLY|05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|745.56857291377|5|29.531485313282|0.0107|1|2|-0.00491|811|0.02395|69|0.029069895257986|28|33.97|-0.02186|0.0287|0.021043938776507|0.075573094732099|109.96593960326|161.65488694442|742.67401342913|0.484|0.29|0.1347|31|11|0.0023142100283822|0.045486556291391|1155|2022-01-16|-0.13848|2015-01-25|0.15872|2015-08-23
2025-03-16 18:22:23|WEEKLY|05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|-676.43497059564|26|28.061184340284||0|0|0.02476|650|-0.01708|40|-0.017084735026573|40|42.74|0.10703|0.15889|0.21703027571009|0.34253432847138|3730.6706140467|5261.0677316115|3107.0745584584|0.522|0.348|0.12629|46|17|0.002193591160221|0.040229658463084|1046|2022-01-09|-0.24057|1987-10-25|0.16152|2008-03-30
2025-03-16 18:22:24|WEEKLY|05159|949694|/equities/energiedienst-holding-ag|CHALL|-37.835176124169|91|1.5210668201286||0|0|0.15443|33.4|-0.12417|27|-0.1241684847802|27|37.58|0.01947|0.05104|-0.011681906889519|0.020133993485767|57.418791299894|117.13407331517|162.29349684013|0.56|0.34|0.0939|50|19|0.00063288471305231|0.034715881157948|68.949996948242|2008-09-07|-0.25768|2008-10-12|0.16092|2008-10-19
2025-03-16 18:22:25|WEEKLY|05160|993559|/equities/enr-russia-invest-sa|CHALL|-5.8243303677071|50|0.10811012256904||0|0|0.36047|5.5|-0.32283|10|-0.3228346054623|10|17.77|-0.11749|-0.02207|-0.065905906410781|-0.10016331309452|33.514945635944|42.013045290846|26.133232555431|0.462|0.231|0.17377|26|6|0.0013506849315068|0.035757279843444|35|2015-08-02|-0.33333|2020-02-16|0.7|2020-02-23
2025-03-16 18:22:27|WEEKLY|05161|48546|/equities/evola-hold-ag|CHALL|0.91392450025811|10|0.20087497783292|0.0545|1|1|0.05455|1.16|-0.36576|18|-0.36575875486381|18|41.08|-7.12544|7.45975|-0.045162272484002|16.16674399944|-3278353.0128194|15580.71060625|9.2283213586635|0.6|0.44|0.33867|25|12|0.22121176640927|0.11209342664093|93.5|2020-08-16|-0.8204|2008-11-23|229.86318|2018-02-25
2025-03-16 18:22:28|WEEKLY|05162|949699|/equities/feintool-international-holding|CHALL|-14.460340392979|78|1.0117800674146||0|0|0.43659|11.55|-0.18673|10|-0.18672837476468|10|40.41|0.14405|0.20453|0.20412196218484|0.21531557664629|737.16055371599|442.2574233352|17.394578200775|0.438|0.313|0.14654|32|9|-0.00034182481751825|0.051209233576642|163.60000610352|2000-12-03|-0.32075|2017-03-26|0.29412|1999-12-05
2025-03-16 18:22:30|WEEKLY|05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|202.88016489273|113|8.8497493686239|0.2503|1|1|0.2503|209.8|-0.13609|46|-0.021206077386838|68|30.12|0.07237|0.14872|0.113977573226|0.22408681841107|930.3079696594|1915.591353182|214.14718836139|0.61|0.356|0.10393|59|21|0.0016009687665431|0.044069253573319|541.34997558594|2007-07-22|-0.80416|2011-02-27|0.25635|2003-09-07
2025-03-16 18:22:32|WEEKLY|05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|813.86617183079|7|58.341133605686||0|0|-0.04457|836|-0.2066|18|-0.20659722222222|18|33.61|0.01345|0.07724|0.01390289432538|0.043090885121826|61.141635373177|112.0536463802|181.47874644077|0.492|0.339|0.1587|59|22|0.0011640170940171|0.051515972850679|2040|2021-08-08|-0.24999|2001-09-30|0.26485|2002-11-03
2025-03-16 18:22:34|WEEKLY|05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|75.525563163685|9|2.8770386242471|0.0024|1|2|-0.01211|77.5|-0.1104|40|-0.039537769572647|14|31.23|-0.0367|-0.01996|-0.047534617429745|-0.0094270229539705|63.891044987984|96.207673049382|180.23255813954|0.692|0.308|0.1131|13|8|0.001711690821256|0.038303260869565|86.550003051758|2025-03-16|-0.08609|2022-06-19|0.10323|2019-03-17
2025-03-16 18:22:36|WEEKLY|05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|-0.15758755495067|89|0.020598828851278|0.7913|-1|1|0.7913|0.096|-0.41096|3|-0.41095889337203|3|33.52|0.0433|0.10702|0.10955479927317|0.144966747969|484.95833511031|401.11465250104|5.8895706205709|0.58|0.36|0.21623|50|19|0.00023436507936508|0.077861672335601|23.010000228882|2007-11-04|-0.34423|2024-10-13|0.31499|1998-10-18
2025-03-16 18:22:37|WEEKLY|05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|501.27104959408|69|27.676322905488|0.2101|1|1|0.21011|584|-0.17329|38|-0.17329277030098|38|34.43|0.01312|0.05763|0.0018912060357146|0.062682748075578|73.357752190897|188.06877377338|1702.6239445772|0.649|0.378|0.15087|37|18|0.0027513263785395|0.048945909090909|779.79998779297|2021-09-05|-0.17616|2015-01-18|0.16985|2022-11-13
2025-03-16 18:22:38|WEEKLY|05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|63.410664557345|16|3.7231247439807|0.0691|1|2|0.03807|70.9|0.08266|32|0.082659449200229|32|32.38|-0.62643|0.14882|0.047376871236446|0.057363319126688|4.8791423032148|5.0574154341969|32.454453605663|0.541|0.361|0.19167|61|17|0.019690100502513|0.061398934673367|936.5|2017-03-26|-0.95086|2017-04-02|19.06493|2017-03-19
2025-03-16 18:22:39|WEEKLY|05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|-4381.439285345|19|179.74273977291||0|0|-0.01614|3967|0.23898|96|-0.086075052186761|5|36.33|0.02983|0.05813|0.00094608686706757|0.034694287734725|94.686591817337|113.50148048291|200.35353535354|0.667|0.333|0.12394|12|7|0.0019051101321586|0.041129845814978|4869|2022-01-09|-0.10616|2020-03-01|0.14054|2022-11-13
2025-03-16 18:22:42|WEEKLY|05170|958264|/equities/glarner-kantonalbank|CHALL|21.280162619852|7|0.44935612125032||0|0|0.01351|22.5|0.21514|58|0.21513942376339|58|79|0.06905|0.11256|0.044789415016128|0.21513942376339|106.25670216|121.514|125.69832670112|0.286|0.143|0.102|7|2|0.00065742397137746|0.031297048300537|37.200000762939|2020-02-16|-0.10405|2020-03-15|0.12281|2020-03-29
2025-03-16 18:22:43|WEEKLY|05171|949704|/equities/graubuendner-kantonalbank|CHALL|1696.2526885094|57|42.376883320692|-0.0153|1|2|-0.03073|1735|-0.07097|17|-0.070967741935484|17|22.05|0.00803|0.0392|0.049339005352705|0.065459217920479|399.59538183699|402.86618731244|620.70695055556|0.534|0.397|0.04504|73|17|0.0012813445378151|0.016338283313325|1860|2016-01-10|-0.18753|1987-04-12|0.16663|1993-01-24
2025-03-16 18:22:45|WEEKLY|05172|949703|/equities/groupe-minoteries-sa|CHALL|242.31699578184|14|10.52757073341|0.0523|1|2|0.02326|264|0.07857|78|0.034054149787095|55|13.3|-0.02758|0.0278|-0.0044396287228392|0.031118425428543|39.170615877998|174.17854207119|263.34164588529|0.598|0.391|0.08668|87|15|0.0019552051282051|0.031450555555556|560|2012-01-08|-0.29035|1997-09-21|0.4068|1997-11-23
2025-03-16 18:22:46|WEEKLY|05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|-21.885531972775|196|2.3989640252201||0|0|0.92594|15.96|0.36392|47|0.36392405063291|47|33.28|0.09986|0.16602|0.17748595605812|0.24213339757897|2180.5070607656|1334.2606977035|38.22754500155|0.537|0.333|0.1622|54|18|0.00067849899598393|0.060028303212851|280|2021-01-17|-0.29663|2007-11-04|0.28472|2025-02-02
2025-03-16 18:22:47|WEEKLY|05174|949707|/equities/hbm-healthcare-investments|CHALL|-204.62549422298|28|10.437719580641||0|0|-0.04598|182|-0.07741|26|-0.07741254311255|26|48|0.12996|0.18335|0.15036653621804|0.23761590258876|376.691914352|537.62839309656|227.61380950959|0.667|0.5|0.14218|18|8|0.0016433221099888|0.048826857463524|364|2021-11-14|-0.28712|2009-03-08|0.20778|2009-03-15
2025-03-16 18:22:48|WEEKLY|05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|159.15205097385|53|5.31598250009||0|0|0.3384|176|0.09954|42|0.099539198633713|42|35.12|-0.00053|0.09066|0.014211588721762|0.071753759709255|32.501509455586|82.135205933581|139.91573155182|0.585|0.39|0.1602|41|17|0.0017068230563003|0.053419309651475|526.07000732422|2007-04-01|-0.80219|2014-03-09|0.3057|2008-11-30
2025-03-16 18:22:50|WEEKLY|05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|87.811450776786|51|2.3365646906702|0.1919|1|1|0.19192|94.4|-0.064|8|-0.064000015258789|8|39.62|-0.01536|0.00894|-0.012190213260119|0.0017340403462546|85.050224525945|98.783190136036|124.29230456745|0.692|0.462|0.11772|13|8|0.00067074336283186|0.036548601769912|138.5|2019-04-21|-0.13019|2020-03-15|0.11369|2020-09-06
2025-03-16 18:22:50|WEEKLY|05177|949709|/equities/highlight-event-entertainment|CHALL|4.0313727683159|9|1.743193995996|-0.1657|1|1|-0.16568|7.05|-0.69|15|-0.46808508479687|10|31.4|-0.04218|0.04328|0.029713135243798|0.12751339745407|22.640007344383|165.34212808858|54.566564621547|0.556|0.311|0.21709|45|13|0.0021195425756509|0.0710757565095|77.120002746582|2000-01-23|-0.35484|2024-09-29|0.66634|1995-09-24
2025-03-16 18:22:51|WEEKLY|05178|949710|/equities/hochdorf-holding-ag|CHALL|0.30382658624759|3|0.55651682667226|-0.2031|1|1|-0.20313|1.275|-0.33333|26|-0.87654320836243|17|37.84|0.02199|0.11165|-0.013828945749871|-0.048940260707477|11.865100618349|11.143053224876|1.1805555334798|0.632|0.421|0.45784|19|11|0.0063379056865465|0.079848002773925|340|2017-01-15|-0.80924|2024-09-22|6.36364|2024-05-05
2025-03-16 18:22:52|WEEKLY|05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|85.751779337636|123|4.677819937457||0|0|1.03969|99.7|-0.01286|21|-0.082316500537537|9|29.68|-0.02712|0.02429|-0.00083100121499268|0.071175188697366|56.79545393191|265.61424946886|681.01089214602|0.556|0.286|0.16488|63|24|0.0017760542168675|0.052195346385542|121.5299987793|2007-07-15|-0.23719|2008-09-28|0.35124|2008-09-21
2025-03-16 18:22:53|WEEKLY|05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|-82.769679568265|16|3.7731003272739||0|0|-0.02264|76.8|0.08033|38|0.080334746501747|38|45.21|0.16213|0.2192|0.2503754391419|0.39928021907442|2622.0816671517|5929.9334277816|698.18184592507|0.618|0.441|0.16469|34|11|0.0023405090206185|0.059639806701031|95.599998474121|2022-04-10|-0.24367|2020-03-15|0.35397|2002-10-20
2025-03-16 18:22:55|WEEKLY|05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|-4182.3572250994|29|107.63603899684||0|0|0|4060|-0.01222|33|-0.012220989583515|33|29.84|-0.00498|0.0188|0.01506329314912|0.04603581099552|120.56614469068|212.41844768976|337.86031377172|0.564|0.4|0.05147|55|17|0.00086409227082085|0.019271695626123|5768.0498046875|2007-06-10|-0.08898|2008-10-12|0.24731|2007-06-10
2025-03-16 18:22:57|WEEKLY|05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|-1.4331963455287|22|0.25093203418249||0|0|0.03666|1.13|-0.58522|29|-0.58521925403651|29|31.92|-0.08904|-0.01517|-0.11684158590381|-0.1346178120506|28.610720048471|33.35846334389|8.3895416537685|0.583|0.417|0.34248|12|5|-0.0014581930693069|0.11490715346535|33.431125640869|2020-01-26|-0.53148|2024-12-22|0.74419|2024-02-25
2025-03-16 18:22:58|WEEKLY|05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|31.790108832119|50|2.2713536762469||0|0|0.1259|38.9|0.38845|55|0.38844613324585|55|37.72|0.00619|0.08636|0.11743338761418|0.17196367111702|282.18565429439|261.12005422148|160.28018455779|0.56|0.36|0.21406|25|8|0.0016833971774194|0.064194233870968|72.400001525879|2014-01-19|-0.34496|2018-12-09|0.30831|2009-06-07
2025-03-16 18:22:59|WEEKLY|05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|1008.1501110885|8|66.402342343899|-0.1538|1|1|-0.15385|1012|0.01806|25|0.47319296417451|90|46.78|0.14921|0.20678|0.21406210705989|0.33667938773475|1748.6235224354|1799.7754236227|511.8607888495|0.667|0.407|0.21697|27|12|0.0024492992125984|0.069938913385827|1508|2024-06-09|-0.26084|2002-09-22|0.3208|2002-12-01
2025-03-16 18:23:00|WEEKLY|05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|-2376.4450409128|22|160.83411878486||0|0|0.00839|2365|-0.16754|34|-0.16753926701571|34|44.47|0.14952|0.21911|0.26043104368444|0.39681900019368|2144.2530660705|2388.0459995903|1075.4888884232|0.625|0.406|0.19624|32|12|0.0026531232686981|0.057504418282548|4830|2021-11-14|-0.24573|2008-10-12|0.35514|2008-11-09
2025-03-16 18:23:02|WEEKLY|05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|127.24976706776|15|3.8108896756311||0|0|0.07524|137.2|-0.06333|27|-0.099099078458473|61|32.34|-0.00079|0.05295|-0.0017294498993767|0.010624713082184|33.918320045652|47.267950100334|30.15384548313|0.574|0.393|0.08698|61|21|6.8173125314544E-5|0.026288520382486|585|1987-09-20|-0.79646|2019-04-07|0.16129|1988-02-28
2025-03-16 18:23:03|WEEKLY|05187|985791|/equities/investis-holding-sa|CHALL|105.30154925641|59|2.261442878062|0.1066|1|1|0.10664|110|-0.06882|32|-0.09507080918852|32|36|-0.03542|0.00759|0.010515797110364|0.055056505884199|101.069136908|119.05228250098|192.98245614035|0.545|0.364|0.09975|11|5|0.0016296696035242|0.030655991189427|115|2022-04-10|-0.08437|2020-03-22|0.07588|2020-03-29
2025-03-16 18:23:04|WEEKLY|05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|-156.1766187428|4|7.1776870605562|-0.0949|-1|1|-0.09489|150|0.13969|51|0.13969456543168|51|22.5|-0.00136|0.04274|-0.027997982654574|0.008250342124713|34.874399824606|106.86225444696|588.46607040758|0.457|0.257|0.08269|70|14|0.0017736945500634|0.029532484157161|219.5|2017-04-09|-0.1999|1990-02-18|0.26276|1994-12-25
2025-03-16 18:23:05|WEEKLY|05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|55.226487070832|43|3.3148934155348||0|0|0.10455|61.7|-0.03483|31|0.003718868863501|49|36.38|-0.02613|0.03741|0.040765923769733|0.058071947028689|133.61984540832|136.37360041769|172.10600666407|0.571|0.381|0.18414|21|6|0.0015551985111663|0.056722332506203|67.5|2021-11-07|-0.23515|2015-01-18|0.20113|2020-03-29
2025-03-16 18:23:06|WEEKLY|05190|949717|/equities/jungfraubahn-holding-ag|CHALL|167.02183810977|2|6.1534484144823||0|0|-0.00638|186.8|0.04643|33|0.046428589593797|33|51.24|0.03026|0.07349|0.060190935839045|0.13876256649535|246.74744358932|375.77608368906|879.88698577278|0.655|0.379|0.11559|29|15|0.0018858170813719|0.042109636852724|210.5|2024-05-05|-0.18182|2020-03-01|0.14159|2020-04-12
2025-03-16 18:23:08|WEEKLY|05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|248.89687579456|67|16.843926479258|0.1929|1|1|0.19294|253.5|-0.22832|7|-0.036748362356467|49|35.47|0.11886|0.18951|0.21555866725049|0.33468954328926|1958.6049430299|3829.3152740536|527.35594260321|0.509|0.358|0.16076|53|19|0.0020620503597122|0.057429044193217|313|2021-11-14|-0.34099|1987-11-08|0.28564|2009-03-15
2025-03-16 18:23:10|WEEKLY|05192|1081717|/equities/klingelnberg|CHALL|-14.653478160717|75|0.82693811919793|0.2273|-1|1|0.22727|12.75|0.15274|47|0.15274109413454|47|69.25|0.28657|0.38881|0.16936572193612|0.15274109413454|136.71381126|115.274|24.519230769231|0.5|0.25|0.26647|4|2|-0.0025828205128205|0.066285527065527|54|2018-09-02|-0.34448|2020-03-15|0.29615|2022-11-20
2025-03-16 18:23:12|WEEKLY|05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|107.99813604432|8|9.7120111839717|-0.1435|1|2|-0.19298|110.4|0.43934|97|-0.14982578397213|8|43.67|0.11707|0.17855|0.25831265979021|0.31551775392549|2598.2785650829|1992.5067714357|210.64682665007|0.545|0.394|0.1881|33|8|0.0016138535911602|0.063045683701658|333.20001220703|2018-01-28|-0.2561|2001-09-23|0.29854|2003-03-23
2025-03-16 18:23:13|WEEKLY|05194|949718|/equities/kudelski|CHALL|1.1905205459432|51|0.14335338055168||0|0|-0.21519|1.24|0.17447|32|0.17447369554525|32|48.62|0.39272|0.49109|0.28671695080806|0.30546367493071|1656.7596368091|725.40255090157|19.713831749713|0.552|0.379|0.26132|29|11|0.00091365753424657|0.086654301369863|263.08999633789|2000-10-08|-0.4122|2002-09-01|0.32119|2020-06-07
2025-03-16 18:23:14|WEEKLY|05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|-225.99155362551|54|10.338936100565||0|0|0.13976|210.5|-0.03127|53|-0.031274778164637|53|45.65|0.13925|0.19024|0.27217342799739|0.39023181518438|775.93565508812|1064.9089037214|2821.7158032654|0.559|0.412|0.15412|34|15|0.0027352585669782|0.050929719626168|364.60000610352|2021-09-19|-0.20073|2008-10-12|0.211|2008-11-30
2025-03-16 18:23:16|WEEKLY|05196|14155|/equities/cytos-biotechnology|CHALL|-28.612855554267|15|2.9326183400698||0|0|0|19.58|10.32553|72|10.325532448062|72|39.76|2.98294|3.39521|5.5358719298785|7.1513738126324|204708.54042112|100396.67453299|46.954435408806|0.586|0.448|0.39706|29|10|0.086095741216796|0.12723526992288|1072.9599609375|2011-04-17|-0.93728|2014-04-20|96.53396|2011-04-17
2025-03-16 18:23:16|WEEKLY|05197|1084287|/equities/lalique-group|CHALL|-41.483588158042|6|2.8450762566778|0.0208|-1|2|-0.02941|35|-0.05556|33|-0.055555555555556|33|39.38|-0.03993|0.02145|-0.068038814625631|-0.068038814625631|75.307674196991|75.307674196991|71.720112834983|0.5|0.5|0.15849|8|3|-1.0750000000001E-5|0.05584896875|54.776424407959|2019-02-03|-0.20809|2020-03-15|0.30263|2024-06-02
2025-03-16 18:23:17|WEEKLY|05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|-62.740163422551|20|4.2030347528787|0.228|-1|1|0.22799|53.5|-0.04873|50|-0.048730205857511|50|38|0.04014|0.07476|0.052264919836061|0.030968986595154|133.02693756955|107.63718490413|68.152866242038|0.7|0.4|0.18261|10|6|1.1478696741855E-5|0.059634335839599|105.59999847412|2019-12-22|-0.19936|2025-02-16|0.14235|2020-11-15
2025-03-16 18:23:18|WEEKLY|05199|100240|/equities/bravofly-sa|CHALL|-17.132674326946|83|0.96080225421488||0|0|0.36865|14.3|0.17798|48|0.47169121634302|81|48.7|0.21595|0.35031|0.30790819024683|0.45346863698379|362.12272288893|359.2916170456|32.500000433488|0.6|0.4|0.21181|10|2|-0.00010841827768014|0.08471525483304|49.299999237061|2020-02-23|-0.31799|2020-03-01|0.33663|2020-06-07
2025-03-16 18:23:19|WEEKLY|05200|949719|/equities/leclanche-sa|CHALL|0.11220619660438|5|0.055248901301183||0|0|-0.32237|0.206|0.29302|30|-0.23214284763957|23|37.49|-0.0219|0.05376|-0.031813252228772|-0.06000045176919|17.811135933105|32.977993111691|1.082501275909|0.676|0.378|0.26541|37|16|0.00085844716031632|0.079727239396118|40.687000274658|2010-01-17|-0.54637|2012-11-11|3.21569|2024-11-03
2025-03-16 18:23:21|WEEKLY|05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|-966.0186730657|74|73.696640253624|0.5454|-1|1|0.54536|842|0.00647|49|0.0064673753559708|49|27.92|0.05493|0.1262|0.17827409926036|0.23860058422986|2759.7562967859|3206.7480100003|1053.0265253136|0.468|0.355|0.12903|62|12|0.0023368126385809|0.05118588691796|2690|2022-01-02|-0.27353|2024-11-17|0.28002|2001-10-21
2025-03-16 18:23:22|WEEKLY|05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|-22.877096499777|14|1.972223603957||0|0|0.11222|17.72|-0.28587|17|-0.28586767300061|17|35.22|0.1057|0.17883|0.26558993897838|0.40946391838781|209.61741128945|421.02009616212|80.987202893172|0.611|0.389|0.25665|18|6|0.0015640958268934|0.081795363214838|225.19000244141|2015-08-02|-0.3246|2016-12-25|0.26209|2015-03-08
2025-03-16 18:23:23|WEEKLY|05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|71.5429597203|113|2.3439012875064||0|0|0.30102|76.5|0.07377|136|-0.060092472021342|38|41.78|0.04206|0.08212|0.060565458718656|0.094056465205822|210.40218926332|243.21057699694|313.52459506558|0.541|0.378|0.1239|37|16|0.0011070506634499|0.040205386007238|131.80000305176|2007-06-10|-0.19588|2008-02-24|0.19206|1998-10-11
2025-03-16 18:23:24|WEEKLY|05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|102555.15896936|4|4114.9470102144|0.0638|1|1|0.06379|113400|-0.08072|52|-0.080716485599793|52|32.57|0.00166|0.04277|0.057156628046661|0.1255461260562|394.99573353387|886.12730007101|3415.6626506024|0.541|0.344|0.11357|61|25|0.0021576331658291|0.035139472361809|123800|2022-01-02|-0.1441|2008-12-07|0.15854|1997-06-29
2025-03-16 18:23:25|WEEKLY|05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|10497.631288496|4|498.71061345125|0.073|1|2|0.05946|11760|-0.07234|9|0.22588376273218|58|32.61|0.01988|0.07694|0.069729172201809|0.15942452501236|135.61508909927|502.51708433394|2400|0.574|0.377|0.12684|61|19|0.00213375|0.042730542168675|12770|2022-01-02|-0.29348|1987-11-01|0.14286|1992-10-18
2025-03-16 18:23:28|WEEKLY|05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|-98.794345643337|1|5.5047822880135||1|0|0|79.34|-0.04385|6|-0.043846375935767|6|40.55|0.12601|0.23285|0.20056598719741|0.28480189835687|1145.3979638105|1109.4562940725|2982.7065330005|0.55|0.375|0.25279|40|17|0.0037768249075216|0.078523033292232|124.90000152588|2021-06-13|-0.26943|2003-07-13|0.28868|2020-03-22
2025-03-16 18:23:29|WEEKLY|05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|510.15134658998|60|29.678857925698|0.2949|1|1|0.29492|548.4|0.53823|90|0.53822531835604|90|40.77|0.06096|0.12473|0.18164718220518|0.24850786863436|642.44466167138|713.8814792526|633.18325891862|0.484|0.355|0.15807|31|14|0.0021531897203326|0.053679977324263|785.40002441406|2021-09-12|-0.26176|2009-11-01|0.17151|2024-01-28
2025-03-16 18:23:30|WEEKLY|05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|64.865463063219|10|1.7185527736674|0.0233|1|2|0.01026|68.9|0.13537|95|-0.049763040362687|107|39.49|0.01931|0.04664|0.0086943001779367|0.028674111674698|109.49506877278|138.94933963362|360.54421415642|0.578|0.333|0.05012|45|13|0.00086034154535274|0.02256304031355|105.94000244141|2018-05-13|-0.08182|2020-03-01|0.11513|1998-03-29
2025-03-16 18:23:31|WEEKLY|05209|955602|/equities/mch-group-ag|CHALL|-4.2860385613209|40|0.23367950772464|0.2526|-1|1|0.25263|3.55|0.1079|16|0.10790110688921|16|59.7|0.24995|0.29865|0.30345172698065|0.31745314807488|1017.3313978821|524.39463688298|11.80578645941|0.55|0.4|0.1764|20|7|-0.00083514193025142|0.054355920519059|84.360000610352|2007-07-22|-0.17187|2020-03-01|0.20769|2020-05-31
2025-03-16 18:23:32|WEEKLY|05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|114.89861757297|6|8.3794355589794|0.0052|1|2|-0.06399|125.8|-0.2|13|0.65338921755367|79|43.57|0.03021|0.10507|0.063079442884372|0.65338921755367|97.33176252|165.339|127.91052872752|0.429|0.143|0.23761|7|2|0.0018772258064516|0.074778419354839|173|2021-10-24|-0.19864|2020-03-15|0.15266|2025-02-09
2025-03-16 18:23:34|WEEKLY|05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|57.259226157868|9|5.7717084144267|0.0901|1|2|0.05581|70|-0.0311|21|-0.32101367345449|52|71.2|0.17739|0.23881|-0.17605893552256|-0.32101367345449|65.7873411|67.899|112.97611529104|0.4|0.2|0.27784|5|2|0.0017712087912088|0.088175164835165|148.39999389648|2022-03-13|-0.14404|2022-03-20|0.30982|2023-08-27
2025-03-16 18:23:35|WEEKLY|05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|-1166.2243004352|53|43.745982384277||0|0|0.18919|1050|-0.14034|12|-0.14034466544156|12|32.08|0.05999|0.12404|0.11447485485678|0.14889895277477|1164.2632479751|1005.5815626229|266.49746192894|0.533|0.367|0.12506|60|18|0.0012784673748103|0.040821264542236|4127|2017-03-26|-0.33952|2017-04-23|0.28369|1990-12-09
2025-03-16 18:23:35|WEEKLY|05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|0.44326558105159|14|0.57110809175954|-0.414|1|1|-0.41402|1.254|198.82738|1|198.82737543701|1|49.58|-1.94066|13.43529|33.328913977132|49.961866928657|37918.619598865|40123.785621764|118.4135911646|0.316|0.211|0.49359|19|5|1.0921608586387|0.13623372774869|10.652000427246|2011-05-01|-0.62632|2024-11-17|1043.30385|2024-06-30
2025-03-16 18:23:37|WEEKLY|05214|955604|/equities/mikron-holding-ag|CHALL|-16.549818006869|22|1.0126717167655||0|0|-0.0094|16.1|0.10169|57|0.10169489744647|57|40.44|0.11305|0.21664|0.11542120093503|0.14806322333277|740.138461229|436.20241535118|6.2731349169497|0.563|0.333|0.18438|48|15|0.0013346992864424|0.068368990825688|1118.0600585938|2000-09-10|-0.62019|2002-10-27|2.31474|2002-10-20
2025-03-16 18:23:40|WEEKLY|05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|-12.821230534169|106|0.73053997976213|0.1632|-1|1|0.16319|12.82|0.68069|132|0.68069184682161|132|50.2|0.13723|0.2167|0.13984328010727|0.27671095594502|321.9925883515|475.58626035004|5.6755796961645|0.667|0.333|0.18576|30|17|0.0010057231533209|0.076206300434513|2577.3100585938|1998-05-31|-0.63651|2000-08-06|1.33332|1994-04-24
2025-03-16 18:23:42|WEEKLY|05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|291.678479407|102|9.0441295040985|0.2364|1|1|0.23636|306|0.16073|67|0.071756249774019|53|48.68|0.05898|0.07584|0.086988030875979|0.11738620052317|261.16495205104|221.97965867587|229.54017373341|0.684|0.421|0.09405|19|12|0.00099961988304093|0.029092153996101|332.43899536133|2021-09-05|-0.11802|2008-10-26|0.10653|2009-03-22
2025-03-16 18:23:42|WEEKLY|05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|-5.3856807292474|28|0.53106027646108||0|0|0.22642|3.69|0.11424|12|0.1142406251548|12|32.06|-0.16178|0.04049|-0.17139002148595|-0.11202430151357|10.856323691272|39.734997363905|16.4732148217|0.563|0.375|0.27148|16|3|0.00029009259259259|0.099000018518519|38.75|2015-11-08|-0.51595|2022-05-01|0.84211|2022-01-16
2025-03-16 18:23:45|WEEKLY|05218|949725|/equities/nebag-ag|CHALL|6.16721709984|2|0.24621811522157|-0.0584|1|1|-0.05839|6.45|0.16518|89|0.018181800842285|28|34.34|0.00463|0.02844|0.022275829833319|0.036072657824861|129.50359345346|126.84170510851|68.836711718703|0.448|0.241|0.07809|29|11|-0.00018381143430291|0.02616850551655|12.460000038147|2007-05-20|-0.10953|2011-05-08|0.09756|2020-04-12
2025-03-16 18:23:45|WEEKLY|05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|80.003967110434|5|3.1153437878957|0.0812|1|1|0.08123|89.18|-0.10132|9|-0.10132230392518|9|32.59|-0.00326|0.02698|0.029843253762275|0.084191668544176|182.03778430426|462.1798383857|1897.4468920057|0.623|0.393|0.10067|61|32|0.0018345180722892|0.034447098393574|129.80000305176|2022-01-09|-0.16926|2008-10-12|0.39953|1988-11-20
2025-03-16 18:23:46|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
2025-03-16 18:23:48|WEEKLY|05221|955607|/equities/newron-pharmaceuticals|CHALL|7.4979640185398|62|1.0118197685765|0.3391|1|2|-0.14777|8.42|-1.25057|39|1.7215426556986|14|35.64|-0.02693|0.20767|0.10035025288514|0.25387501185397|-28.202956962121|138.13413313345|15.767789954488|0.64|0.44|0.29839|25|9|0.0023986764705882|0.11761519957983|80.25|2007-07-08|-0.74624|2020-05-10|0.76129|2023-01-08
2025-03-16 18:23:49|WEEKLY|05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|89.152106812006|4|3.7503674833756||0|0|-0.01834|96.35|-0.04129|26|-0.041293867745515|26|37.47|0.01776|0.04922|-0.0068833666851184|0.040100184641918|66.405582474748|179.03784973441|1087.4718082129|0.638|0.383|0.12345|47|18|0.0017872108843537|0.039801014739229|102.7200012207|2024-09-08|-0.21335|2008-10-12|0.23697|2008-10-19
2025-03-16 18:23:52|WEEKLY|05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|3.4306727493451|4|0.23406834899838||0|0|-0.02824|4.06|0.00048|20|0.14189185310276|49|35.92|0.06843|0.15224|0.12017858885062|0.15302864514018|408.04900302969|359.42926991149|36.675700584507|0.633|0.388|0.2257|49|23|0.0011244242768009|0.07380621667612|109.91999816895|2007-04-01|-0.38319|2009-12-13|0.34161|2009-03-08
2025-03-16 18:23:54|WEEKLY|05224|949673|/equities/banque-profil-de-gestion-sa|CHALL|2.6510089133349|53|0.47492758081107|0.7906|1|1|0.79058|3.42|-0.54762|6|-0.14285718630076|34|31.72|0.04558|0.1033|0.083957527028018|0.12909298690756|127.16386643902|178.6571860671|58.103975287425|0.538|0.359|0.19937|39|15|0.0017178432893716|0.069750690457719|20|2006-04-02|-0.25926|2019-01-06|0.68067|2021-07-18
2025-03-16 18:23:56|WEEKLY|05225|955608|/equities/orascom-development-holding-ag|CHALL|4.9922150011009|13|0.30520174919164|0.147|1|2|-0.02878|5.4|0.14202|35|0.14201696545816|35|50.94|0.20837|0.28851|0.13974046254666|0.14599282406151|155.3409718715|157.10526560673|3.5556727918511|0.529|0.412|0.24793|17|6|-0.0018702733485194|0.082539407744875|151.41999816895|2008-05-25|-0.32556|2008-10-12|0.42337|2009-03-29
2025-03-16 18:23:58|WEEKLY|05226|955609|/equities/orell-fuessli-holding-ag|CHALL|77.305325617722|49|2.5315573644865|0.1287|1|2|0.06601|87.2|0.02437|29|0.024372962102243|29|36.16|0.11085|0.18172|0.064927670320758|0.13241952087604|274.51636949775|459.7462207371|165.30805108672|0.467|0.311|0.10326|45|9|0.00095788656716418|0.035157020895522|524.60998535156|2001-01-21|-0.25|1987-10-25|0.40903|1994-01-30
2025-03-16 18:24:00|WEEKLY|05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|-36.647940174295|82|4.0909800580983||0|0|0.66389|24.2|-0.09518|22|-0.095176470743193|22|43.5|-0.0402|0.00013|0.0054642675252521|0.020419311048955|101.66343480692|111.65248086723|48.400001525879|0.625|0.438|0.12085|16|6|-0.00053859716859717|0.041842368082368|98.699996948242|2021-11-14|-0.28657|2025-03-02|0.15127|2021-03-14
2025-03-16 18:24:00|WEEKLY|05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|1212.8606274189|15|69.745367537212|0.0088|1|1|0.00882|1315.5|-0.17956|18|0.14559585492228|54|36.15|0.07973|0.13816|0.13528942751871|0.25710597883812|436.29074771726|940.38280055779|1566.0714285714|0.741|0.481|0.17699|27|17|0.0036510202020202|0.052707656565657|1667|2021-11-07|-0.23621|2008-10-12|0.21667|2008-12-14
2025-03-16 18:24:01|WEEKLY|05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|5.8958905840159|15|0.77978077323818|-0.2474|1|1|-0.24742|7.3|-0.33856|6|-0.33855518631832|6|48.93|0.14846|0.22355|0.35077658237876|0.39257940300117|338.55778120837|296.52272036887|21.987951876446|0.4|0.333|0.23424|15|5|-0.00094762032085561|0.059726590909091|66.599998474121|2021-10-17|-0.24373|2024-11-10|0.21673|2011-10-16
2025-03-16 18:24:02|WEEKLY|05230|955617|/equities/perfect-holding-sa|CHALL|7.2953633071716|26|1.8812439730965||0|0|-0.18819|11|-0.38917|20|-0.20738843388848|13|68.37|-36.26336|186.34565|245.16660683242|429.04000876194|301686.43810496|1013838.4244388|3.230543318649|0.737|0.421|0.63138|19|8|3.596226397281|0.16702094410876|1344|2020-08-16|-0.6|2023-10-01|4759|2019-03-31
2025-03-16 18:24:04|WEEKLY|05231|955614|/equities/perrot-duval-holding-sa|CHALL|-60.989390836924|25|3.7964641209342|0.0008|-1|2|-0.24|49.6|-0.37008|6|-0.37007874015748|6|16.44|-0.04309|0.02666|0.0089176312611243|0.023664579823648|72.845274764511|111.74067971193|18.481257013084|0.514|0.343|0.10965|70|7|0.00024614468085106|0.034139829787234|389.16000366211|1998-03-15|-0.375|2024-09-22|0.55|2024-09-29
2025-03-16 18:24:05|WEEKLY|05232|955616|/equities/phoenix-mecano-ag|CHALL|-463.51191285999|33|19.835255342479||0|0|0.05|437|0.1656|36|0.16560375478471|36|31.53|0.02227|0.07122|0.10476311772603|0.12233613346187|1634.7802790438|1111.2911403507|378.6500183116|0.621|0.448|0.14847|58|21|0.0014389844169801|0.049501316496507|1361.1199951172|2000-08-06|-0.29535|2001-09-23|0.23922|2001-11-18
2025-03-16 18:24:06|WEEKLY|05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|10.01646155294|12|3.4488547305979||0|0|-0.16322|16.2|-0.01985|35|-0.019847922634686|35|60.43|0.29708|0.37696|0.38578092839077|0.38104123785436|321.10938425727|229.36384589805|28.621910246776|0.571|0.429|0.2876|7|1|-0.0012273271889401|0.070125552995392|96|2022-02-06|-0.35669|2024-10-27|0.3711|2024-12-29
2025-03-16 18:24:07|WEEKLY|05234|955615|/equities/plazza-immobilien-ag|CHALL|344.81343574218|33|5.8955214192726||0|0|0.15605|363|0.05422|111|0.12542372881356|80|52.78|0.02827|0.05372|0.077617115368505|0.08541719800138|133.10907716653|126.26309230192|172.44655581948|0.444|0.333|0.05797|9|4|0.0011484615384615|0.020577869822485|365|2025-03-16|-0.0678|2020-03-15|0.04484|2019-03-17
2025-03-16 18:24:08|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
2025-03-16 18:24:09|WEEKLY|05236|1076609|/equities/polyphor-ag|CHALL|-0.046432396793507|2|0.012144132339009||0|0|0|0.01|0.23701|3|0.23700719682375|3|43.88|-0.03318|0.2415|-0.3334663732203|-0.3334663732203|15.946403653571|15.946403653571|0.029403117524262|0.375|0.375|0.64684|8|2|0.015518267045455|0.16270744318182|34.75|2018-09-30|-0.82456|2025-03-09|4.7|2025-03-02
2025-03-16 18:24:10|WEEKLY|05237|949728|/equities/private-equity-holding-ag|CHALL|68.425687503209|7|3.1497132856651|-0.0443|1|1|-0.04427|73.4|-0.05249|39|-0.052486228890472|39|54.28|0.17164|0.25566|0.38058842743587|0.35058048382836|1193.9258241187|736.6956616905|36.340233230271|0.36|0.32|0.17842|25|7|0.00035584005869406|0.048409911958914|606.40002441406|2000-03-12|-0.29312|2003-02-09|0.44772|2002-12-01
2025-03-16 18:24:12|WEEKLY|05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|127.46180721415|72|3.6215317014525||0|0|0.188|132.7|-0.10567|10|-0.10566810624392|10|33.35|-0.02027|0.01493|0.011007118695122|0.067598079421808|97.020358967607|173.61144020547|456.32736346765|0.486|0.297|0.10137|37|12|0.0014293486590038|0.031324498084291|157.10000610352|2020-03-01|-0.16598|2008-10-26|0.13548|2005-10-02
2025-03-16 18:24:13|WEEKLY|05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|-4.7358903982552|15|0.6519634756218|0.3095|-1|1|0.30952|2.61|1.6923|13|1.6922960318289|13|55.71|-2.30554|24.69826|53.206913878826|53.206913878826|438144.58855223|438144.58855223|8.0724230383786|0.429|0.429|0.60573|14|5|0.46802452141058|0.20819124685139|320|2020-08-09|-0.5|2011-11-27|357.62068|2018-03-04
2025-03-16 18:24:14|WEEKLY|05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|154.00510123589|9|10.189621506643|0.1948|1|2|0.01832|166.75|-0.29293|23|-0.014396875284989|28|35.7|0.03672|0.11504|0.06980783545766|0.14775398402408|208.84514227816|698.9775864707|7902.8439948063|0.547|0.396|0.16946|53|17|0.0033045|0.059369468421053|187.55000305176|2025-02-16|-0.22376|2015-01-18|0.29249|2008-10-26
2025-03-16 18:24:16|WEEKLY|05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|-100.48916627101|35|6.1114639216217|0.2473|-1|1|0.24725|82.2|0.18182|33|0.18181812927414|33|33.74|0.03376|0.07784|0.098133511720926|0.16061808006855|1420.9328755587|1444.7682493001|92.546720592966|0.655|0.362|0.16534|58|28|0.0008678402812657|0.057818458061276|522.91998291016|2007-02-04|-0.22785|2008-10-12|0.3122|2009-09-20
2025-03-16 18:24:17|WEEKLY|05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|287.68280614806|7|11.905161817692|0.0852|1|2|0.06724|323.8|-0.12704|11|0.0014881861318037|23|43.26|0.05311|0.09124|0.16415129479791|0.24384059231617|1649.9513080605|1304.56914218|983.59661544095|0.605|0.372|0.13247|43|18|0.0016571972132905|0.041628628081458|439.20001220703|2022-04-17|-0.15701|2008-10-12|0.13711|2003-05-25
2025-03-16 18:24:18|WEEKLY|05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|273.48485590065|7|10.51453926252|0.0911|1|2|0.06923|305.8|-0.00081|27|-0.00080780372415512|27|36.47|0.02797|0.06251|0.061092210169563|0.1540096626448|267.75794878101|767.00755578324|1861.2293494397|0.627|0.373|0.12267|51|24|0.00203179528403|0.041800648445873|404.20001220703|2022-04-17|-0.18167|2008-10-12|0.21977|2001-09-30
2025-03-16 18:24:19|WEEKLY|05244|949711|/equities/romande-energie-holding-sa|CHALL|-48.816842114308|28|2.3897931120464||0|0|0.12897|43.9|0.02439|87|0.024390259031121|87|31.04|0.07167|0.10936|0.10874236508545|0.20813928433346|475.81866431478|1269.0902330239|102.54613435558|0.571|0.388|0.11827|49|18|0.0022029651162791|0.040294760981912|2942.6899414062|2008-09-07|-0.95966|2018-12-09|0.37956|1995-07-16
2025-03-16 18:24:21|WEEKLY|05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|-3.1500607992015|144|0.39944654418946||0|0|0.86187|2.21|1.75862|92|1.758620598937|92|40.21|-0.01887|0.0535|0.047378826103595|0.073517045805871|66.101968394063|74.643148304108|4.7021277407382|0.607|0.429|0.26299|28|13|-0.00061981087470449|0.09012499605989|54.5|2000-11-26|-0.26|2001-09-16|0.5125|2007-07-15
2025-03-16 18:24:23|WEEKLY|05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|11.556049632614|94|1.5808494040308||0|0|0.39665|15|-0.07229|9|-0.0722892009255|9|41.19|1.20911|1.83417|3.0078184118141|4.0266630909206|2296.3719433609|1154.4138253846|1.6528925619835|0.524|0.381|0.35901|21|7|0.0029829958246346|0.11302370563674|1389|2015-09-27|-0.44325|2017-09-17|3.36975|2014-05-25
2025-03-16 18:24:24|WEEKLY|05247|955623|/equities/schaffner-holding-ag|CHALL|483.07783209363|37|6.6407226354558|0.6636|1|2|0.02041|500|0.54023|124|0.54022988505747|124|42.35|0.08075|0.14083|0.16239181471063|0.20187394448939|422.24661437047|359.51005724938|183.71545902122|0.516|0.387|0.18656|31|14|0.0015974054855448|0.057345137138621|547.83001708984|2001-02-11|-0.24073|1998-08-30|0.7193|2023-08-20
2025-03-16 18:24:25|WEEKLY|05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|249.55971145498|66|8.8134295150075|0.4104|1|1|0.41039|277|-0.1346|8|-0.026434178107826|49|37.61|0.04896|0.11255|0.095190138837932|0.18361237019949|417.87458016004|990.92169092086|5009.0414012769|0.569|0.373|0.1456|51|19|0.0027001916288452|0.048605320221886|294.20001220703|2021-08-15|-0.26303|1987-10-25|0.22999|2001-07-08
2025-03-16 18:24:26|WEEKLY|05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|258.85838512055|66|9.6805413449091|0.4099|1|2|0.38173|287.4|-0.0506|49|-0.050599201065246|49|39.51|0.05647|0.11318|0.11380117218645|0.25656388614966|497.75799049134|1567.008698586|2600.9048772457|0.628|0.372|0.15171|43|18|0.0025047108843537|0.051057380952381|306.60000610352|2021-08-15|-0.23116|1995-04-09|0.16667|1993-08-01
2025-03-16 18:24:27|WEEKLY|05250|955635|/equities/schlatter-industries-ag|CHALL|20.443150380351|21|0.89205055013386||0|0|-0.11382|21.8|-0.12017|26|-0.12017041759381|26|37.57|0.03249|0.11281|-0.0049739092637601|0.025465561317746|46.24615820814|89.299553193956|32.158133858451|0.514|0.297|0.15989|37|11|0.00057543262411348|0.053478886524823|330.39001464844|2007-06-10|-0.27715|2002-09-22|0.34908|2003-09-21
2025-03-16 18:24:29|WEEKLY|05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|388.98635997501|8|30.273064526071||0|0|-0.08836|438.5|0.64839|188|0.2368896925859|55|34.94|0.36727|0.45194|0.43025865798176|0.69766002769322|9182.6990809612|11940.133702279|1768.145215685|0.542|0.333|0.15134|48|15|0.003303622327791|0.057416633016627|1690|2021-02-14|-0.58468|1988-01-03|0.40898|2001-11-18
2025-03-16 18:24:30|WEEKLY|05252|955631|/equities/schweizerische-nationalbank|CHALL|-3670.4244026796|18|133.12043092609|-0.0625|-1|1|-0.0625|3570|-0.20379|34|-0.20379146919431|34|29.85|0.02122|0.08065|-0.021276129086341|0.024394859281013|45.97441899318|129.00995272463|585.24590163935|0.433|0.25|0.10248|60|11|0.0018537334070796|0.041693407079646|9760|2018-04-08|-0.23077|2020-03-15|0.39333|1997-05-11
2025-03-16 18:24:31|WEEKLY|05253|1073053|/equities/sensirion|CHALL|49.803824234665|1|7.9703704637839||0|0|0|78|-0.14233|19|-0.1423289679375|19|28|-0.00611|0.07535|0.25009832357628|0.32973534612646|235.37614690587|200.99358343249|171.50395950986|0.462|0.308|0.24464|13|4|0.0033432967032967|0.084112197802198|140|2021-10-24|-0.18221|2022-08-28|0.37083|2025-03-16
2025-03-16 18:24:31|WEEKLY|05254|955625|/equities/swiss-finance---property-invest|CHALL|94.427486465231|64|1.6970791884451||0|0|0.07097|99.6|0.05102|84|0.23351881420936|210|86.43|0.05922|0.08236|0.14226961118631|0.23351881420936|129.64541904|123.352|134.72203173675|0.286|0.143|0.07507|7|2|0.00058805389221557|0.021754206586826|107|2022-03-20|-0.06667|2020-03-22|0.05455|2022-10-23
2025-03-16 18:24:32|WEEKLY|05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|-127.53354124826|7|4.9741005970668|-0.0348|-1|1|-0.03484|118.8|0.08302|52|0.083018896714696|52|35|0.0008|0.05056|0.012881506287726|0.02585608336487|100.19024298736|106.32975171695|174.70588684082|0.625|0.375|0.16491|16|7|0.0016077915194346|0.049552367491166|143|2021-06-20|-0.17434|2015-01-18|0.1286|2022-11-13
2025-03-16 18:24:34|WEEKLY|05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|85.363458085529|5|4.1249604850821|-0.1015|1|1|-0.10154|87.6|-0.12899|13|0.095219869235148|42|34.84|0.02015|0.06698|0.056488532516748|0.10072180971527|384.61219082041|611.42657455228|650.8172230747|0.614|0.404|0.14976|57|27|0.0018258040201005|0.050836190954774|123.04000091553|2022-01-09|-0.28263|1987-11-01|0.21923|1998-12-06
2025-03-16 18:24:36|WEEKLY|05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|-1058.4050673816|13|51.968355793877||0|0|0.08767|895|0.24809|57|0.24809160305344|57|28.44|0.01727|0.07356|0.072535254631603|0.11926925244462|528.90379470827|1008.5614930679|3212.4909561827|0.621|0.455|0.12466|66|28|0.0025399100052938|0.041887316040233|1188|2024-09-22|-0.21537|1991-12-08|0.25656|1988-08-28
2025-03-16 18:24:37|WEEKLY|05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|-21.720611230771|3|1.1256833005667|-0.0229|-1|1|-0.02291|18.31|0.11401|59|-0.085427097147068|19|33.5|-0.00561|0.03201|-0.066773267868642|-0.03875440933461|62.112961507875|86.978047511754|148.86178196757|0.6|0.3|0.19541|10|5|0.0018735608308605|0.057658338278932|28.559999465942|2021-09-12|-0.13107|2025-03-02|0.12154|2022-06-26
2025-03-16 18:24:38|WEEKLY|05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|-246.81871521287|33|12.096899287243|0.0596|-1|1|0.05958|233.6|-0.19356|16|-0.078260425137975|5|31.61|0.01876|0.07958|0.036470037309076|0.10781697629799|180.01776178045|706.29445196688|4483.6853050504|0.548|0.355|0.15132|62|22|0.0027740813253012|0.053416385542169|385.70001220703|2022-01-02|-0.26621|1987-10-25|0.18376|2022-11-13
2025-03-16 18:24:39|WEEKLY|05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|-311.9102090731|2|13.036735340448||0|0|0.02658|267.3|-0.05701|42|-0.057005513075713|42|39.48|0.19304|0.27186|0.4051604289444|0.62496390072987|1547.0126542743|3440.2722590976|5043.3958145935|0.5|0.35|0.176|40|14|0.0035224936708861|0.060526658227848|402|2021-11-07|-0.27928|2011-03-20|0.34235|2003-03-23
2025-03-16 18:24:41|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
2025-03-16 18:24:42|WEEKLY|05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|448.79937685445|11|10.085186943665|0.0837|1|2|0.07159|479|0.04487|36|0.20955827465752|84|45.89|0.03282|0.06025|0.02920150883936|0.12006599603148|133.91163071841|154.63227324595|313.76915269844|0.519|0.148|0.09581|27|13|0.0011695996797438|0.032423979183347|642.02001953125|2007-04-29|-0.10753|2008-10-12|0.12055|2020-03-29
2025-03-16 18:24:43|WEEKLY|05263|1128801|/equities/stadler-rail|STOXX600/CHALL|-23.591011370606|89|1.3155649272447|0.3123|-1|1|0.31231|22.35|0.01816|34|0.018157220331131|34|27.63|-0.09941|-0.02687|-0.051881414112783|-0.048613313953415|76.102790800887|85.747369465358|51.856151212835|0.625|0.375|0.14159|8|4|-0.001477216828479|0.053128252427184|50.349998474121|2020-02-23|-0.20373|2022-03-06|0.11978|2020-03-22
2025-03-16 18:24:44|WEEKLY|05264|955633|/equities/starrag-group-holding-ag|CHALL|-43.530466084148|26|2.1434885675593||0|0|0.15068|37.2|-0.18131|23|-0.1813084254755|23|24.65|-0.03353|0.03613|-0.010330680717076|0.015510182019152|47.923299350065|111.71344865694|89.681777178086|0.648|0.463|0.13379|54|23|0.00074291297935103|0.044406408554572|89.410003662109|1998-05-31|-0.2233|2008-10-12|0.23728|1999-05-09
2025-03-16 18:24:45|WEEKLY|05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|-132.55792802979|18|7.7758390509207||0|0|-0.03204|114.35|-0.15308|7|-0.15308465055321|7|32.86|-0.56392|0.31442|0.30615575128832|0.59144789906287|30.365318119954|67.761416314564|553.75302947468|0.595|0.333|0.22015|42|18|0.021327673586256|0.068529978525412|542.5|2017-05-07|-0.89847|2017-03-05|9.31022|2017-02-26
2025-03-16 18:24:47|WEEKLY|05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|134.51195018671|56|9.006416317277|0.8206|1|2|0.71131|164.2|0.06765|52|0.067647036384134|52|36.55|0.10056|0.17848|0.18718406148895|0.28493287589846|1572.0098372618|1286.7480494045|1052.564057263|0.566|0.34|0.17364|53|18|0.0023502158634538|0.060180948795181|165.80000305176|2025-03-09|-0.33057|2017-05-14|0.21646|2001-11-18
2025-03-16 18:24:49|WEEKLY|05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|-186.22882574967|95|11.203034106566|0.4093|-1|1|0.40932|166.75|0.04007|20|0.04006918925446|20|43.28|0.05812|0.12055|0.072247438949796|0.13291612830093|251.31616484211|372.50039683565|149.24370803722|0.639|0.389|0.18056|36|17|0.0011945641646489|0.062476216707022|606.5|2013-12-01|-0.19273|2015-01-18|0.27105|2001-09-30
2025-03-16 18:24:50|WEEKLY|05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|29.962784894203|24|2.1167632232992||0|0|-0.12166|32.85|0.02783|20|0.027833825731743|20|41.89|0.14518|0.19431|0.16810516370671|0.2769845703155|1439.4098005834|2315.7990436746|741.53498300339|0.702|0.447|0.16667|47|26|0.0019308584337349|0.057368137550201|108|2014-04-27|-0.26812|1987-11-08|0.23077|2001-09-30
2025-03-16 18:24:52|WEEKLY|05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|722.83408875897|72|25.789778865475|0.3075|1|1|0.30754|770.4|-0.12658|18|0.002684096011488|24|33.58|0.11348|0.15684|0.18188091228615|0.28169655767623|3809.5844875591|5872.191646615|624.96961579774|0.655|0.436|0.16329|55|25|0.0021162095933264|0.055031600625652|799.20001220703|2025-03-09|-0.31222|2008-11-16|0.32422|2002-10-20
2025-03-16 18:24:53|WEEKLY|05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|100.7361818556|80|3.1679581127389|0.2417|1|2|0.23439|104.8|-0.12635|7|-0.12635051958937|7|37.03|-0.01832|0.02603|-0.016965858728817|0.015179807099174|62.809082761024|99.755272933131|336.65276542583|0.515|0.303|0.09654|33|13|0.001163335895465|0.02965715603382|123.17026519775|2020-03-01|-0.16249|2008-10-26|0.12163|2009-03-22
2025-03-16 18:24:55|WEEKLY|05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|129.61797760626|42|5.5106746398734||0|0|0.28466|147.35|-0.11793|10|0.058447533469598|35|29.54|0.01043|0.06433|0.051901655892007|0.1227302629797|165.90726280837|427.94729204962|622.25508532324|0.508|0.328|0.14918|61|23|0.0020632989690722|0.052927710255019|206.78999328613|1998-07-19|-0.4171|2009-01-25|0.40175|2009-05-10
2025-03-16 18:24:56|WEEKLY|05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|-4.6379678155003|6|0.94932259801422|0.0359|-1|1|0.03593|1.61|-0.55369|8|-0.5536857693603|8|44.83|-2.27188|3.5168|0.81087946791161|7.4046514618753|-272823142.00104|340237.52655024|6.1700482089103|0.643|0.429|0.27944|42|16|0.099080820974576|0.084021520127118|102.37663269043|2019-05-26|-0.80845|1997-02-23|188.90718|2019-03-24
2025-03-16 18:24:57|WEEKLY|05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|-539.6555340622|19|15.304306437491|-0.0202|-1|1|-0.02023|529.5|-0.03593|9|-0.035928654683703|9|42.53|-0.01501|0.0137|0.018546265026139|0.030078068794763|132.44274194559|138.39013788564|143.72964407507|0.563|0.375|0.09707|32|12|0.00061817258883249|0.037027998549674|703.21997070312|2000-03-12|-0.16048|2008-10-12|0.24237|2000-03-05
2025-03-16 18:24:58|WEEKLY|05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|-444.24796378273|3|23.649320243657|-0.0426|-1|1|-0.04262|381.6|0.88596|67|0.88596312498216|67|40.34|0.26753|0.34035|0.47505808622443|0.75554529212854|6235.6529440098|11912.125642268|1498.8217589381|0.563|0.375|0.22968|32|14|0.0039628538283063|0.08122467904099|436|2025-02-23|-0.25|2000-10-15|0.56906|2001-10-07
2025-03-16 18:24:59|WEEKLY|05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-229.25942465527|38|16.503141551758||0|0|0.41689|175.4|-0.07524|28|-0.075243906763261|28|30.5|0.07527|0.1536|0.19203151359862|0.28522233624229|8847.3590077978|11428.687365892|6355.0722645852|0.621|0.414|0.17845|58|19|0.0038329900332226|0.06407523255814|602|2021-09-19|-0.27031|2001-09-16|0.79757|1990-02-04
2025-03-16 18:25:01|WEEKLY|05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|67.470887957664|10|3.8704284594664|0.0302|1|1|0.03021|69.9|-0.19389|10|-0.19388699589592|10|35.09|0.09462|0.18086|0.051006422890186|0.14845005453383|91.388630366281|330.00916803313|325.874121397|0.629|0.4|0.26701|35|17|0.0037886984640259|0.092457720291027|184.55000305176|2019-06-02|-0.54167|2001-10-07|0.41538|2003-01-12
2025-03-16 18:25:02|WEEKLY|05277|955639|/equities/thurgauer-kantonalbank|CHALL|125.855776409|250|4.3932670772987||0|0|0.31336|142.5|-0.06373|12|0.070448100845231|145|64.2|-0.00644|0.00538|-0.0046908847641751|0.078036540885872|96.71489183256|116.2101929|178.125|0.8|0.4|0.09113|5|3|0.0011118596491228|0.024576122807018|143|2025-03-16|-0.0902|2020-03-22|0.06897|2018-01-28
2025-03-16 18:25:03|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
2025-03-16 18:25:05|WEEKLY|05279|955637|/equities/tamedia-ag|CHALL|175.89943585994|15|11.950151432806|0.1687|1|2|0.1046|192.2|0.32202|39|0.32202446080227|39|29.33|0.00322|0.0642|0.11500331754929|0.1610643129407|454.07129078895|420.90279512165|76.269840058826|0.488|0.302|0.15619|43|13|0.00078222745098039|0.053672619607843|251|2000-10-15|-0.25804|2008-10-12|0.57303|2021-09-05
2025-03-16 18:25:06|WEEKLY|05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|-81.420764328746|34|6.2037011723055|0.0087|-1|1|0.00872|79.6|-0.17978|36|-0.17977526251078|36|36.42|0.05447|0.11373|-0.016877479340998|0.09046009295527|50.214704128108|115.10773878353|130.49180077725|0.417|0.25|0.23396|24|10|0.0020194266813671|0.082470705622933|249|2016-08-14|-0.23148|2008-01-20|0.45902|2007-11-04
2025-03-16 18:25:08|WEEKLY|05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|27.883051371027|15|1.6804148542603||0|0|-0.00312|28.75|-0.19321|18|0.15040035856185|49|30.43|-0.00675|0.04728|0.031528846247792|0.07879242408777|127.27129354697|266.36860833305|177.35966455136|0.508|0.323|0.15774|65|21|0.0012733182730924|0.056301972891566|71.949996948242|2007-02-11|-0.29108|2008-10-12|0.3348|2008-11-30
2025-03-16 18:25:10|WEEKLY|05282|955649|/equities/valartis-group-ag|CHALL|11.123135630033|15|1.3159379621819|-0.0259|1|2|-0.04098|11.7|0.04906|34|0.049055095606742|34|49.54|0.19963|0.28337|0.21274176692531|0.24196631764294|2972.7856150411|1019.5035205319|48.547716282449|0.657|0.4|0.16217|35|15|0.00065760869565218|0.055420657894737|253|2001-02-11|-0.45578|2015-11-22|0.28765|2015-12-13
2025-03-16 18:25:13|WEEKLY|05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|108.08797788587|10|3.0536057950062|0.0879|1|2|0.07735|117|-0.09146|24|-0.020669276630511|27|42.37|0.05181|0.08957|0.16165147736817|0.2515199167765|402.13915748853|506.31685984693|369.66825090102|0.543|0.371|0.11043|35|13|0.0011207573726542|0.027831548257373|206.5|2010-05-16|-0.21699|2010-10-24|0.12031|1997-07-13
2025-03-16 18:25:14|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
2025-03-16 18:25:15|WEEKLY|05285|994260|/equities/varia-us-properties-ltd|CHALL|-31.465140454983|149|1.3402799489345|0.4375|-1|1|0.4375|27.9|0.20976|30|0.20975606034442|30|35.38|-0.01782|0.02955|0.023888964209346|0.05187325175442|110.24482701932|114.50322363917|78.346577098962|0.625|0.375|0.08793|8|4|-0.00027410672853828|0.035170812064965|58|2022-04-03|-0.12207|2020-03-15|0.08748|2017-09-24
2025-03-16 18:25:16|WEEKLY|05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-404.42574938585|34|24.246262585933|0.2134|-1|1|0.21337|337.7|-0.14909|11|-0.14909175230491|11|36|0.17106|0.24871|0.38368989166137|0.80599011765399|247.6003579384|439.90005575863|656.3654172971|0.417|0.25|0.21265|12|4|0.0052036774193548|0.069806623655914|528|2024-07-21|-0.14461|2022-03-06|0.3262|2022-11-13
2025-03-16 18:25:17|WEEKLY|05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|492.17418249521|29|12.275272501597||0|0|0.16883|540|-0.09479|44|-0.034324942791762|42|52.63|0.0241|0.06146|0.067567822003219|0.28381513678115|154.76767466253|295.68969447858|470.79338654531|0.632|0.263|0.12509|19|9|0.0018842509727626|0.039672237354086|608|2020-01-26|-0.15|2020-03-15|0.19876|2008-04-27
2025-03-16 18:25:18|WEEKLY|05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|23.961896481304|5|1.6110091168963|0.0071|1|1|0.00707|28.5|0.00672|39|0.0067199483262674|39|27.84|0.0327|0.11513|0.075163460953804|0.098342488236892|12.812816615597|13.630834461686|8.6102719033233|0.582|0.433|0.12446|67|20|0.00096080791867309|0.043448138041734|2688|2008-05-25|-0.97997|2017-01-08|0.19071|2019-09-01
2025-03-16 18:25:19|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
2025-03-16 18:25:20|WEEKLY|05290|955648|/equities/villars-holding-sa|CHALL|-617.54834342683|36|19.838052725245|0.0431|-1|1|0.0431|555|-0.06863|18|-0.068628731511477|18|12.54|-0.05013|-0.0036|-0.035179828433113|-0.0082328870513534|12.565186613118|64.831984450463|229.52853308327|0.521|0.323|0.0714|96|18|0.0016082082324455|0.021287401129943|970|2018-04-22|-0.35333|1992-05-31|0.21177|1994-02-06
2025-03-16 18:25:23|WEEKLY|05291|955622|/equities/von-roll-holding-ag|CHALL|-0.86621013229891|58|0.0086067418790575|-0.1333|-1|1|-0.13333|0.85|-0.2268|22|-0.22680414651682|22|38.88|0.05795|0.14811|0.085724583135894|0.019406858317842|348.48920706986|83.811289639481|0.52333360198065|0.604|0.396|0.21148|48|24|-0.00033416016640666|0.076557966718668|286.0537109375|1989-04-16|-0.53177|1994-11-27|1.30861|2003-06-22
2025-03-16 18:25:24|WEEKLY|05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|60.18175760555|35|2.5108089992924||0|0|0.06861|62.3|-0.1898|13|-0.14782608695652|12|31.06|0.06736|0.10908|0.06948335983522|0.072301963393009|449.6082988069|283.57777710269|217.07316230287|0.524|0.349|0.14718|63|24|0.0012777749874435|0.049821863385234|104.90000152588|2000-11-05|-0.29788|2001-03-18|0.23308|2003-03-23
2025-03-16 18:25:25|WEEKLY|05293|955650|/equities/vp-bank-ag|CHALL|74.530717749526|8|2.8607843699663|-0.0099|1|1|-0.00988|80.2|-0.10664|23|-0.10664354094569|23|43.67|0.08869|0.14232|0.12781253302452|0.12988014153991|762.97903856908|427.11470346503|57.285712105887|0.533|0.378|0.14654|45|14|0.00035364097363083|0.046602312373225|387.25|2000-04-30|-0.29267|2009-03-08|0.20482|2008-03-30
2025-03-16 18:25:26|WEEKLY|05294|955654|/equities/walter-meier-ag|CHALL|24.987411243563|1|1.6625297126356||0|0|0|30.45|1.14031|75|1.1403061197182|75|30.49|0.0869|0.16392|0.22653582720615|0.29781378641833|11887.679729287|9384.187934664|116.04421123683|0.538|0.385|0.14952|65|18|0.0011714934409687|0.052116205852674|63.049999237061|2014-03-02|-0.30492|2008-10-12|0.43253|1996-05-19
2025-03-16 18:25:27|WEEKLY|05295|955652|/equities/warteck-invest-ltd|CHALL|1813.7306263577|15|42.867730883411|0.0699|1|2|0.02128|1920|0.16049|131|0.045666697902438|93|39.68|-0.00122|0.02415|-0.0099738994868742|0.020417373907711|79.514396608878|116.40439542387|246.46983311938|0.5|0.211|0.0603|38|10|0.00076504599211564|0.022124986859396|2425.1999511719|2021-09-19|-0.11305|2008-10-12|0.16036|1998-03-01
2025-03-16 18:25:29|WEEKLY|05296|976078|/equities/wisekey-international-holding-ag|CHALL|-17.107293662876|3|2.9757645320395||0|0|-0.02381|8.6|0.91146|11|0.91145851114641|11|29.06|2.39663|3.7712|7.3704576547319|11.713223233742|5522.8842710136|4822.0914632349|156.36364329945|0.5|0.313|0.41878|16|4|0.10526897216274|0.13976002141328|257.5|2018-05-27|-0.31342|2022-09-25|49.3692|2018-04-29
2025-03-16 18:25:30|WEEKLY|05297|955611|/equities/oti-energy-ag|CHALL|0.48294226075647|39|0.10006465588905||0|0|-0.06667|0.7|0|36|-0.35574288181185|25|29.41|-0.37912|-0.01847|-0.016753288799588|-0.07319801193478|28.843538804473|22.943150634478|0.31111110581292|0.586|0.379|0.5335|29|9|0.01521861952862|0.12126674523008|225|2000-05-28|-0.8125|2020-03-29|2.77778|2020-04-05
2025-03-16 18:25:31|WEEKLY|05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|-404.16516972985|17|25.888389909951|0.0728|-1|1|0.07283|331|0.12051|65|0.12051413188793|65|40.46|0.07155|0.11349|0.063191214035166|0.10833950512049|214.15035482728|229.42025545424|462.29051264524|0.769|0.423|0.16561|26|17|0.0022376404494382|0.054917125468165|439|2024-09-29|-0.29761|2017-07-23|0.1947|2006-12-17
2025-03-16 18:25:32|WEEKLY|05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|40.231548934287|4|4.1484814863813|-0.0508|1|1|-0.05085|50.4|-0.07599|16|-0.042464044600292|28|31.24|0.05028|0.11693|0.084524565238015|0.12975057962068|652.75491221285|844.11145157165|500.00001892211|0.508|0.349|0.13686|63|18|0.0016486859462202|0.051250588533739|108.59999847412|2021-09-26|-0.24937|1987-11-08|0.23272|1988-01-10
2025-03-16 18:25:34|WEEKLY|05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|30.136816025927|38|2.6564584336832|0.2963|1|1|0.2963|35|-0.05263|60|-0.052631563851614|60|27.57|-0.0181|0.06305|0.0097314412698881|-0.019873346494073|56.409903286872|30.26722952582|0.88056074324339|0.582|0.358|0.1493|67|23|-0.00039713375796178|0.050196353503185|11626.099609375|1989-09-10|-0.5|2015-12-06|1.92018|2015-11-15
2025-03-16 18:25:35|WEEKLY|05301|955659|/equities/zug-estates-holding-ag|CHALL|1907.3122642568|57|72.306320722974|0.2399|1|2|0.21387|2100|-0.08464|33|-0.12200956937799|8|55.09|0.01309|0.04548|-0.016562709234238|0.046445072044529|88.582004798695|106.6670051|157.42128935532|0.455|0.182|0.10289|11|5|0.0008781419939577|0.027680543806647|2420|2020-01-05|-0.12736|2020-03-22|0.08571|2013-07-07
2025-03-16 18:25:36|WEEKLY|05302|955657|/equities/zuger-kantonalbank|CHALL|8143.1619548851|10|251.64627218103|0.0188|1|1|0.01882|8660|-0.10429|22|0.015576323987539|36|37.06|0.02422|0.04915|0.055180265410498|0.094530102583998|347.59379649756|448.84848559691|531.94103194103|0.588|0.392|0.05863|51|21|0.0010123749341759|0.01901916271722|9040|2025-02-09|-0.11111|2008-10-12|0.11511|2020-03-29
2025-03-16 18:25:37|WEEKLY|05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|-29.162159940045|43|3.8959705042427|0.7426|-1|1|0.74264|16.6|0.08403|25|0.084033613445378|25|25.64|-0.08548|0.04139|-0.021457649132529|0.013653222867548|59.007656511877|80.536662757401|11.686849595965|0.571|0.429|0.3491|14|8|-0.0016111720698254|0.11729184538653|514|2021-02-21|-0.27108|2023-10-22|0.5|2023-02-05
2025-03-16 18:25:38|WEEKLY|05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|549.4006038945|30|16.499796667327|0.2395|1|2|0.23241|602.4|-0.02375|20|-0.023746143058358|20|38.98|0.04304|0.09215|0.070792226763696|0.14482929099746|182.31777666278|320.89557900163|260.8243881636|0.488|0.317|0.14555|41|14|0.0015220774431469|0.053547959434542|875.40997314453|1998-08-02|-0.29663|2008-10-12|0.28099|2001-09-30
2025-03-16 18:25:40|WEEKLY|05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|145.5873662838|5|6.2237901148593|0.1278|1|1|0.12782|150|-0.1372|4|-0.13719895969568|4|14.56|-0.10849|-0.0231|-0.061692883129474|-0.022593489636218|4.7895737232533|35.331961214233|88.235294117647|0.563|0.359|0.14149|64|11|0.0030577136752137|0.040247692307692|870|2002-08-11|-0.31034|2002-09-15|0.42553|2011-07-24
2025-03-16 18:25:41|WEEKLY|05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|1.9940323887145|45|0.096988422231323|0.2041|1|2|0.17433|2.26|0.35753|65|0.35753235406526|65|40.76|0.14409|0.18639|0.20683160398966|0.30767703594776|836.08671255823|619.53115417594|200.35460535702|0.636|0.364|0.16674|33|16|0.001461720662347|0.061508524118071|8.2889995574951|2000-03-19|-0.30742|2020-03-15|0.24024|2000-02-13
2025-03-16 18:25:43|WEEKLY|05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|-323.64594553429|19|14.946715128895||0|0|0.01677|281.4|0.65243|104|0.65242504185815|104|35.61|-0.0402|0.09366|0.036244316756351|0.072792654194046|66.672625475315|86.073903259847|196.78321251502|0.5|0.357|0.17645|28|9|0.0023390935960591|0.053526167487685|343.60000610352|2024-10-20|-0.83708|2013-04-07|0.27447|2008-11-09
2025-03-16 18:25:44|WEEKLY|05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|-39.373144913796|40|2.6315182454382||0|0|0.17604|33.98|0.13609|30|0.13608822438659|30|37.25|0.11273|0.18357|0.19604877577373|0.27635429820411|5469.2965501855|6443.3406021189|4997.0587036498|0.577|0.404|0.16845|52|20|0.0029992611336032|0.056185258097166|59.759998321533|2022-01-09|-0.19508|2001-09-16|0.24014|2009-05-10
2025-03-16 18:25:45|WEEKLY|05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|16.555495634009|57|0.87733478866354|0.31|1|1|0.30998|19.63|-0.08942|40|0.21241905793722|25|61.43|0.18051|0.21902|0.20512840974992|0.23531532489905|231.51473680022|152.54789682|106.97547004189|0.714|0.286|0.20046|7|4|0.0013811934156379|0.063510102880658|28.479999542236|2018-01-21|-0.32571|2020-03-15|0.24882|2020-06-07
2025-03-16 18:25:46|WEEKLY|05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|179.64307116713|68|6.3720788024494|0.2955|1|1|0.29547|197.3|-0.04475|13|-0.044747043015833|13|38.54|0.06757|0.11499|0.18440133659085|0.30489400402824|684.88525813805|1126.4596300426|1971.0289564479|0.487|0.333|0.12903|39|15|0.002432974522293|0.045788464968153|201.19999694824|2025-03-09|-0.26047|2008-10-12|0.16732|2001-09-30
2025-03-16 18:25:48|WEEKLY|05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|47.344266651173|42|2.1852449582352|0.3254|1|1|0.32539|54.5|-0.15085|16|0.67265968802835|98|35.84|0.0801|0.13108|0.034051498905389|0.16318754498428|88.299308568658|443.06670717295|3811.1889509824|0.558|0.326|0.18643|43|21|0.0032305120101138|0.058839860935525|56.450000762939|2025-03-09|-0.32759|2020-03-15|0.28007|2000-03-05
2025-03-16 18:25:49|WEEKLY|05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|1493.4309350657|30|122.3204860261||0|0|0.13695|1507.6|0.21755|23|0.21754901763018|23|29.36|-0.03841|0.04045|0.048421563044093|0.26073668508217|81.548448407174|156.82734868309|358.95237513951|0.545|0.273|0.2907|11|4|0.0061476420454545|0.090579715909091|2835|2021-11-07|-0.44031|2023-08-20|0.32054|2023-11-12
2025-03-16 18:25:50|WEEKLY|05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|-62.230386414906|13|2.5064520953133||0|0|-0.12036|61.9|-0.10844|33|-0.10844187282794|33|29.56|-0.04222|-0.00234|-0.030218907260821|0.0013003024159469|41.892667517355|88.88597866998|158.71795263046|0.688|0.469|0.11616|32|15|0.00089881002087683|0.039331972860125|132.84106445312|2020-02-23|-0.26505|2020-03-15|0.19033|2023-11-05
2025-03-16 18:25:51|WEEKLY|05314|304|/equities/aegon|STOXX600/EAFAVALUE|5.6762732750809|7|0.32599835262424||0|0|-0.06787|5.878|-0.20367|29|-0.1396196012688|12|35.44|0.03876|0.08908|0.081013815292634|0.1872968444623|127.90684034675|626.61799382343|347.81062624517|0.593|0.373|0.18175|59|27|0.0019931521220792|0.064461983786361|53.678001403809|1999-01-10|-0.45617|2008-10-12|0.3806|2008-11-30
2025-03-16 18:25:53|WEEKLY|05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|196.63678123479|26|7.8519941188471|0.1172|1|2|0.08806|215|-0.16372|7|-0.13753486622527|108|45.55|0.01849|0.06057|0.03696414979271|0.14861305893482|108.82972895754|133.49285986458|290.54054054054|0.636|0.273|0.17296|11|7|0.0027238593155894|0.05008391634981|221.19999694824|2025-02-16|-0.2039|2020-03-15|0.18571|2015-04-05
2025-03-16 18:25:55|WEEKLY|05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|167.26034057354|6|10.428883402584|0.0927|1|2|-0.01508|196|0.09909|39|0.099092788875331|39|34.03|0.08024|0.14662|0.13398650000642|0.23076612867729|1601.5218763086|1921.3721306143|3769.2309074853|0.5|0.293|0.17265|58|22|0.0029886508337544|0.057995618999495|302|2021-08-08|-0.31385|2008-10-12|0.33333|1992-11-29
2025-03-16 18:25:56|WEEKLY|05317|13129|/equities/ageas|STOXX600/EAFAVALUE|48.60713089862|26|1.6976226523236||0|0|0.15475|54.25|0.02451|11|0.024506691203575|11|38.28|0.03847|0.09241|0.1246115362853|0.22137593323584|556.32697598944|1185.6438716541|99.8821681758|0.553|0.34|0.1804|47|15|0.0017234978070175|0.060104583333333|315.54598999023|1999-01-10|-0.8377|2008-10-19|0.47731|2008-12-14
2025-03-16 18:25:57|WEEKLY|05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|31.308491782026|45|1.2112047652378||0|0|0.13607|33.73|-0.04102|32|-0.012444728478576|32|28.92|-0.01972|0.02204|0.030831605078145|0.073769363157787|86.284786918986|270.04638002552|2392.1986057247|0.577|0.394|0.14713|71|31|0.0023804101096805|0.050501669051025|35.900001525879|2025-02-16|-0.64005|2003-03-02|0.46309|2003-05-04
2025-03-16 18:25:59|WEEKLY|05319|50563|/equities/allied-irish-b|STOXX600|5.758665146744|128|0.39415047695765|1.5558|1|2|1.45431|6.715|-0.3945|31|-0.2248484765582|15|37.68|-2.86902|5.0521|3.5914632935318|15.229250770016|-409322.4534033|3832.4414325685|463.10344356986|0.579|0.316|0.51721|19|8|0.25629661921708|0.14162631079478|135|2010-12-12|-0.48345|2009-01-25|215.02565|2010-10-31
2025-03-16 18:26:00|WEEKLY|05320|40260|/equities/det-norske-oljeselskap|STOXX600|217.98293469804|9|14.074393584967||0|0|-0.10331|230|-0.01383|24|-0.16418899967879|16|30.33|0.03055|0.12001|-0.029958367835535|0.072970754672658|20.977397669179|144.38739121851|1038.374735716|0.741|0.407|0.21751|27|15|0.0048321402660218|0.077613071342201|420.5|2022-06-12|-0.46905|2020-03-15|0.70973|2011-10-23
2025-03-16 18:26:02|WEEKLY|05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|54.814952960237|25|3.5474795744054|0.0107|1|2|-0.03913|61.88|-0.09643|13|-0.096431739053057|13|33.98|0.01561|0.06842|0.03930662662114|0.087294898322568|197.81971760124|500.5289747949|567.70645168572|0.689|0.459|0.15747|61|27|0.0016476442536958|0.05206878397711|108.44999694824|2021-07-18|-0.21613|1987-11-08|0.23794|1999-04-18
2025-03-16 18:26:03|WEEKLY|05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|432.5455804936|114|20.01620731528|0.4149|1|1|0.41491|455.6|0.03419|52|0.49977503067717|74|34.77|-0.01134|0.05009|0.071198839564412|0.13996461007442|216.89870615097|415.8754139449|1859.591861647|0.645|0.452|0.18576|31|16|0.0034689420654912|0.061310772460118|497.70001220703|2024-12-15|-0.35795|2002-11-03|0.23437|2008-11-30
2025-03-16 18:26:05|WEEKLY|05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|-32.107650169219|18|2.323206555643||0|0|-0.09846|32.02|-0.18288|27|-0.18288425470898|27|35.5|-0.04075|0.03853|0.028430031840211|-0.11535197004992|99.252917650439|67.991695769526|39.312463667876|0.667|0.5|0.22981|6|2|-0.0020779130434783|0.092011347826087|98.779998779297|2020-11-01|-0.18205|2022-04-10|0.17674|2023-01-15
2025-03-16 18:26:05|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
2025-03-16 18:26:06|WEEKLY|05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|64.405139389433|25|3.5754583052403||0|0|0.03726|69.6|-0.17926|8|-0.076070147172472|15|30.08|-0.05553|-0.00739|0.012742329177332|0.089972168912171|77.367360799468|167.83183572668|579.99998728434|0.6|0.4|0.15724|25|9|0.0030221907216495|0.055762100515464|82.199996948242|2018-10-07|-0.14641|2020-03-15|0.24191|2020-05-24
2025-03-16 18:26:08|WEEKLY|05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|116.21757713277|10|8.693678759788|-0.0404|1|2|-0.11466|120.45|0.35975|52|0.35975269598475|52|28.47|0.07207|0.33355|0.20754295219406|0.61597889314617|-1221.7121335158|3525.0451158354|1942.7419460279|0.552|0.362|0.19204|58|14|0.0049512590361446|0.060928596385542|358.70001220703|2021-05-02|-0.7974|2012-10-28|3.0367|2009-04-26
2025-03-16 18:26:09|WEEKLY|05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|-25.97611376122|33|1.7328712028775|0.3069|-1|1|0.3069|19.975|-0.10719|23|-0.10718708845466|23|40.13|0.12146|0.16943|0.16560212924489|0.32890808783967|325.87186646136|856.65526423742|828.83816058391|0.7|0.433|0.21627|30|19|0.0028547734627832|0.070280275080906|47.590000152588|2022-01-02|-0.28699|2008-10-12|0.29338|2009-03-15
2025-03-16 18:26:10|WEEKLY|05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|50.792579190948|5|2.9647265860382|0.0202|1|1|0.02023|58|-0.12637|8|-0.12636807441175|8|10.53|0.03092|0.05752|0.073135385477971|0.12585170608716|271.33434865975|544.53947992252|2231.8421335588|0.487|0.325|0.06788|117|15|0.0034383980582524|0.058565558252427|67.199996948242|2023-04-02|-0.32977|2008-10-12|0.22833|2008-11-02
2025-03-16 18:26:11|WEEKLY|05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|50.488962331318|3|2.4363111022403|0.097|1|2|-0.0052|57.34|-0.07205|26|-0.072046985181849|26|43.59|0.04985|0.09748|0.062244745755048|0.10593421388678|169.21988879746|223.60120961994|260.51794437215|0.586|0.379|0.16697|29|13|0.001543112164297|0.055596074249605|124.19999694824|2015-12-06|-0.30633|2001-01-07|0.22095|2020-06-07
2025-03-16 18:26:12|WEEKLY|05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|-635.16646697474|2|33.322151589235|0.0079|-1|1|0.00792|551|0.34328|34|0.34327594587201|34|30.89|0.05512|0.1827|0.013610359135847|0.18941371712152|80.428484041611|255.84008680116|7019.1083655279|0.556|0.333|0.24741|18|9|0.009815368043088|0.076302908438061|658|2025-01-19|-0.23873|2020-03-15|0.92024|2017-12-17
2025-03-16 18:26:13|WEEKLY|05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|-3.0091447374324|10|0.21471490929855|0.0496|-1|1|0.04965|2.431|0.13515|19|0.13515024920147|19|40.17|0.08775|0.11744|0.089186450869876|0.1496043087375|176.02009925761|214.21401760519|65.296802629508|0.75|0.5|0.18646|12|4|0.00065028513238289|0.066634867617108|8.8599996566772|2020-02-23|-0.27275|2020-03-15|0.25882|2020-04-12
2025-03-16 18:26:15|WEEKLY|05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|-570.77826990812|33|45.426089969372||0|0|0.1759|449.3|0.81401|104|0.81400776692956|104|31.35|0.11325|0.2347|0.22414796889681|0.36506444397619|2383.5919313498|5128.0264721735|5472.5942229639|0.652|0.435|0.25555|46|19|0.0052101899592944|0.093726248303935|748|2024-07-14|-0.44111|2008-10-12|0.44937|1999-11-07
2025-03-16 18:26:16|WEEKLY|05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|-793.9375578153|35|48.412515202757|0.2095|-1|1|0.20952|655.7|0.25942|31|0.25941752638846|31|38.28|0.20252|0.26922|0.31267810600681|0.62374356000289|5380.3489176515|9978.2392414503|43138.159239144|0.675|0.35|0.2548|40|24|0.005778268370607|0.085461226837061|1021.799987793|2024-07-14|-0.22575|2001-09-16|0.43421|1998-10-18
2025-03-16 18:26:17|WEEKLY|05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|45.118993166134|68|1.9386694023858|0.2307|1|1|0.2307|51.8|-0.15322|10|-0.15322474237625|10|30|-0.04251|0.02879|-0.037850876120443|-0.013266329064482|83.21155050416|93.664509797569|258.9999961853|0.308|0.231|0.18363|13|4|0.0028390153172866|0.050683085339168|52.380001068115|2025-03-16|-0.18986|2020-03-15|0.1879|2020-03-29
2025-03-16 18:26:18|WEEKLY|05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|304.79308780016|111|14.864028400482|0.276|1|2|0.17732|316.7|-0.07001|70|0.20532562711776|55|47.52|0.30868|0.40596|0.62492221225238|1.1090046961912|2563.460086317|6097.1210477273|17594.445588706|0.645|0.387|0.19631|31|17|0.0041921794061908|0.061948667087808|349.5|2024-09-29|-0.17376|2003-08-10|0.26943|1998-10-18
2025-03-16 18:26:20|WEEKLY|05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|28.725498676868|29|1.0633502481665|0.2846|1|1|0.28457|31.96|0.34|91|0.34000098431942|91|33.31|-0.00106|0.03522|0.02275841066618|0.030752712467878|149.48604353785|171.49561383118|235.93332122426|0.576|0.407|0.14613|59|20|0.0010550878073256|0.048966036126442|39.272701263428|2000-12-03|-0.20801|2020-03-15|0.24031|2001-09-30
2025-03-16 18:26:21|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
2025-03-16 18:26:22|WEEKLY|05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|-193.79231250875|33|8.8971749551571|-0.0106|-1|1|-0.01055|177.2|0.42664|90|0.42664177079628|90|40.85|0.0698|0.14549|0.21061690078607|0.2960909252295|2654.7810507752|4002.3930617882|29533.331651158|0.5|0.375|0.18434|48|17|0.0040027044656297|0.061403883592574|206.39999389648|2024-05-26|-0.25|1990-11-25|0.31325|2008-11-02
2025-03-16 18:26:24|WEEKLY|05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|8.2386121549461|87|0.5014626251905|1.2421|1|1|1.24206|9.948|-0.25623|18|0.086769250723031|17|40.81|0.01111|0.08934|0.045344157107274|0.0032136771759272|115.26947983927|89.234948395565|18.547243753999|0.63|0.407|0.28741|27|12|0.0006315404040404|0.083733964646465|97.359001159668|2007-05-20|-0.32592|2008-12-07|0.42746|2009-03-29
2025-03-16 18:26:25|WEEKLY|05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|2.2722986293276|53|0.13723379531039|1.0607|1|2|0.97171|2.718|-0.06104|6|-0.061036752045169|6|32.3|0.01232|0.0693|0.032795437431716|0.060802989125362|65.717190964988|108.26298288194|95.181391729574|0.703|0.459|0.22317|37|19|0.0013208500400962|0.065988299919807|6.0987000465393|2007-02-25|-0.2709|2020-03-15|0.33259|2020-06-07
2025-03-16 18:26:27|WEEKLY|05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|9.5499480292601|4|0.78151560648076|0.1442|1|2|0.11992|11.58|-0.17034|32|-0.17034067006422|32|47|0.03556|0.10109|0.11594039871015|0.14174999946621|190.98612331139|237.26948967084|6.8189844684187|0.621|0.345|0.32767|29|15|0.001410710102489|0.10524169106881|332.14999389648|2007-02-25|-0.47365|2008-10-12|0.77987|2009-03-22
2025-03-16 18:26:28|WEEKLY|05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|146.74491023872|5|11.441035510416|0.1073|1|2|0.06789|184.05|-0.10979|36|0.56340934225128|55|39.33|-0.00064|0.05417|0.066141933826052|0.068441828698364|169.25094483859|131.59371695365|177.31213645532|0.524|0.286|0.19021|21|10|0.0015774337349398|0.062123337349398|207|2013-11-03|-0.28992|2020-03-15|0.2178|2020-11-15
2025-03-16 18:26:29|WEEKLY|05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|8.6950220816069|53|0.47332589650375|0.5695|1|1|0.56954|10.315|-0.12887|10|-0.12887233548952|10|34|-0.0193|0.03132|-0.016771620931479|0.078663718825|21.147646558817|169.4520115431|1035.6425365798|0.556|0.356|0.21132|45|19|0.0026027054361568|0.064741333754741|10.324999809265|2025-03-16|-0.22099|2001-09-23|0.34022|2000-01-16
2025-03-16 18:26:32|WEEKLY|05344|446|/equities/bbva|STOXX600/EAFAVALUE|10.748299221239|8|0.69806683724403||0|0|0.22948|13.18|-0.10402|37|0.54716236315723|54|38.41|0.05903|0.1057|0.12108424512226|0.17782064458448|418.290451338|345.1981036492|711.27900627962|0.488|0.268|0.19298|41|14|0.0023923767383059|0.0638748988622|16.430999755859|2007-02-11|-0.24492|2020-03-15|0.28921|1998-10-18
2025-03-16 18:26:34|WEEKLY|05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|144.79971563597|67|10.278008403975|0.2036|1|1|0.20357|154.9|-0.15122|34|-0.1512170843517|34|33.55|3.0E-5|0.14805|0.071614276236004|0.13491265762529|105.60171576786|308.70217413814|839.56632786505|0.566|0.434|0.17391|53|18|0.0027566973969631|0.054367022776573|191.35000610352|2024-07-21|-0.68322|2016-02-14|0.25355|2020-07-19
2025-03-16 18:26:36|WEEKLY|05346|477|/equities/boliden|STOXX600/EAFAVALUE|319.61884616229|24|22.536821234005||0|0|0.03085|360.9|-0.04835|18|-0.048352988296127|18|34|0.11157|0.18759|0.21796145022344|0.29878855281114|1097.9898950664|886.79970303323|126.40095537381|0.59|0.385|0.24888|39|15|0.0021386582653818|0.084380815418829|478.14001464844|2022-04-24|-0.34596|2001-07-15|0.57731|2001-05-13
2025-03-16 18:26:37|WEEKLY|05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|6.0329961860612|69|0.3255012802139|0.7236|1|2|0.68553|7|-0.23896|30|-0.062639815062921|22|40.05|0.01814|0.0681|0.034417918510499|0.1052444060908|105.88138267337|187.98545411458|163.17016462108|0.619|0.381|0.21479|21|9|0.0016299119911991|0.067131078107811|7.1560001373291|2025-03-09|-0.25185|2008-10-12|0.27035|2020-11-15
2025-03-16 18:26:38|WEEKLY|05348|13579|/equities/campari|STOXX600|-6.4739941402129|79|0.46028017421866|0.4947|-1|1|0.49473|5.75|0.05468|28|0.054680273834456|28|41.36|0.0188|0.05772|0.058675486126513|0.15930509559891|160.80358943445|363.27205315249|766.66666666667|0.643|0.393|0.16667|28|14|0.0022540048543689|0.053131836569579|13.47500038147|2021-11-28|-0.2181|2020-03-15|0.17699|2008-10-19
2025-03-16 18:26:38|WEEKLY|05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|780.65783976497|6|41.582649901564|0.1507|1|1|0.15065|915|0.07384|33|-0.084843354919429|19|38.74|0.03885|0.08454|0.038514648981519|0.092985420481206|182.16497010336|384.86766708375|1021.2053745339|0.585|0.377|0.14753|53|22|0.001830898931001|0.051008449951409|1190.5|2021-07-04|-0.25062|2008-10-26|0.27778|2008-11-02
2025-03-16 18:26:39|WEEKLY|05350|18976|/equities/castellum-ab|STOXX600|-118.59947332064|18|3.508157519232||0|0|0.23018|108.025|-0.08988|9|0.11127115428707|7|26.07|-0.03097|0.01418|0.012732631527801|0.028705920597196|109.36421253327|129.73337749912|197.63081197848|0.5|0.4|0.11814|30|9|0.0015901877346683|0.045071339173967|272.7799987793|2021-09-19|-0.21527|2020-03-15|0.23109|2023-11-19
2025-03-16 18:26:41|WEEKLY|05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|184.14570572489|45|14.897545313966|0.6395|1|1|0.63947|216|-0.23416|16|-0.2341601036054|16|39.83|0.17204|0.35493|0.43362949969164|0.51954695890962|6401.2325974707|3199.3349068266|3472.6689274268|0.621|0.448|0.28174|29|14|0.0054583736447039|0.10072519599666|464.20001220703|2020-12-13|-0.31618|2011-08-07|0.53234|2008-04-13
2025-03-16 18:26:42|WEEKLY|05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|-34.768730991534|18|1.89733004481|-0.0145|-1|1|-0.0145|32.18|-0.23514|23|-0.1046278765839|19|41.42|0.0761|0.14206|-0.13077128338773|-0.095052562597908|48.305147114399|72.89084187349|239.70204728477|0.417|0.25|0.18781|12|5|0.002522373540856|0.058155194552529|61.919998168945|2021-08-29|-0.15816|2020-03-15|0.15472|2023-11-05
2025-03-16 18:26:43|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
2025-03-16 18:26:43|WEEKLY|05354|6687|/equities/close-brothers|STOXX600|3.0628747640811|7|0.34164030617481||0|0|0.04301|3.88|-0.15314|10|-0.15314354451241|10|24.03|0.01299|0.0643|0.061615261555312|0.035512323559105|233.16089892253|130.92957047281|48.258708120027|0.545|0.364|0.12581|33|8|0.00023498122653317|0.041069774718398|23.159999847412|2015-03-15|-0.3871|2024-11-03|0.31818|2025-01-26
2025-03-16 18:26:44|WEEKLY|05355|41180|/equities/cnh-industral-nv|STOXX600|10.893923902376|17|0.90763242252775|0.1067|1|2|0.0642|12.93|-0.16182|9|-0.16182243048066|9|30.58|0.00799|0.07741|0.033464894608983|0.089848513348771|86.588997249306|115.2138876313|117.65241651011|0.316|0.263|0.19126|19|2|0.0014117420435511|0.062286147403685|17.979999542236|2023-02-05|-0.23561|2020-03-22|0.23577|2020-06-07
2025-03-16 18:26:46|WEEKLY|05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|52.723072090557|1|2.6256421278546||-1|0|0|61.2|-0.05517|19|-0.15156023945188|8|33.57|-0.03396|0.00102|-0.0028426790273169|-0.0084373913981993|79.735966866841|86.496584175186|71.881608176732|0.553|0.298|0.08744|47|17|9.6666666666667E-5|0.032712256020279|159|2020-02-23|-0.17663|2020-03-15|0.14362|2023-11-05
2025-03-16 18:26:47|WEEKLY|05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|-849.63476341271|13|37.911589838741||0|0|0.08856|726.6|-0.04096|45|-0.040964495703062|45|30.49|-0.01105|0.04301|0.0033590346514893|0.076500645122009|53.983035759073|353.12752313208|22018.181396516|0.544|0.353|0.13528|68|22|0.0031550455635492|0.046644436450839|1194|2021-11-28|-0.20403|2008-08-10|0.22126|2008-11-02
2025-03-16 18:26:48|WEEKLY|05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|-24.139429702955|10|1.3598097611129||0|0|-0.00676|20.84|0.03088|44|0.030876535935712|44|30.69|-0.0027|0.0522|0.021391184955607|0.050938803551825|111.33041557766|199.34408922763|609.3567160142|0.529|0.368|0.14784|68|27|0.0015489790076336|0.049025949427481|53.900001525879|2021-02-14|-0.27386|2008-11-09|0.22452|2024-01-28
2025-03-16 18:26:49|WEEKLY|05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|209.4705733456|92|10.038445684969|0.4543|1|1|0.45432|238.8|-0.17538|13|0.27822465159635|20|34|0.03094|0.08247|0.06447106213834|0.10469735391987|534.79094118359|753.89263944652|1380.3468993235|0.678|0.441|0.15117|59|25|0.0020562136385312|0.052019923700525|259.5|2017-07-23|-0.34037|2008-10-12|0.32119|2009-05-10
2025-03-16 18:26:51|WEEKLY|05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|-294.98967003922|39|13.829892556206||0|0|0.18402|249.2|0.26453|63|0.26453144805016|63|50.63|0.26447|0.33672|0.66331094274237|1.238438922813|5851.3544604402|2473.6877767665|5933.3335301233|0.367|0.167|0.17655|30|9|0.0036928002569043|0.062605086705202|394.70001220703|2021-08-08|-0.23729|2001-03-11|0.31707|2000-03-05
2025-03-16 18:26:53|WEEKLY|05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|91.809665505601|45|4.7185606934875|-0.0315|1|1|-0.03146|95.44|0.4374|136|0.12353971556227|48|46.16|0.05255|0.11279|0.16052908162557|0.28648949575862|344.8598830722|444.27386096518|797.99332890465|0.632|0.368|0.19587|19|8|0.0030604234527687|0.061566026058632|211.80000305176|2020-05-31|-0.15941|2011-08-07|0.17926|2020-05-17
2025-03-16 18:26:55|WEEKLY|05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|404.64342355776|19|27.301972627496|0.2259|1|1|0.22589|483|-0.12791|19|-0.12790708062292|19|35.82|0.07277|0.11844|0.03544180638913|0.31106334642317|81.921604288422|190.03435914217|1232.4573026926|0.545|0.273|0.24842|11|5|0.0073071359223301|0.071852766990291|503.39999389648|2025-03-02|-0.14988|2020-03-01|0.26495|2020-11-08
2025-03-16 18:26:55|WEEKLY|05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|240.56117866774|34|8.14627377742|0.2099|1|1|0.20989|269.2|-0.11837|38|-0.075433741712793|10|38.33|-0.00925|0.04001|0.0074784603637951|0.071455253111507|95.658082211844|140.57171075264|1366.497470972|0.524|0.286|0.17441|21|10|0.0039373508353222|0.053553281622912|270.5|2025-03-16|-0.19364|2020-03-15|0.31313|2009-04-19
2025-03-16 18:26:57|WEEKLY|05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|-60.133705869801|42|4.3079016259932|0.3809|-1|1|0.38089|46|-0.07218|26|-0.072177805283908|26|27.75|-0.06135|0.00421|-0.073677334141399|-0.064111249566006|33.848933326938|63.120999682169|84.018264840183|0.625|0.375|0.25335|16|8|0.0010222474226804|0.075684453608247|158.5|2021-07-18|-0.24259|2020-03-22|0.21885|2022-11-13
2025-03-16 18:26:58|WEEKLY|05365|553|/equities/dsv|STOXX600/EAFAGROWTH|1344.2126663954|35|68.063024958932|0.2106|1|1|0.21064|1434|0.08107|40|0.12523891031944|36|26.76|0.09374|0.15352|0.093023409271569|0.20304824896962|940.31058090711|9386.8704720312|179249.99732897|0.736|0.458|0.14021|72|30|0.0047537072921979|0.050965879653238|1696|2021-09-26|-0.26667|1991-04-21|0.23762|2000-10-08
2025-03-16 18:27:00|WEEKLY|05366|18899|/equities/dufry-ag|STOXX600|36.107591831851|9|2.0296095270997|0.0148|1|2|-0.01695|38.28|-0.16631|19|-0.16631129251031|19|35.82|-0.05659|-0.00975|0.0062406325931049|-0.051392359597799|84.886833390809|74.016747917303|47.189346009865|0.588|0.294|0.15472|17|8|-9.1458670988654E-5|0.063692106969206|243.91999816895|2014-11-23|-0.39074|2021-02-14|0.22718|2021-02-28
2025-03-16 18:27:01|WEEKLY|05367|424|/equities/edp|STOXX600/EAFAVALUE|-3.4731472219936|58|0.19298695522635||0|0|0.1921|3.049|-0.14208|10|-0.14207779371932|10|43.44|0.03144|0.0704|0.078886603762824|0.10306392999203|369.11650513172|293.40918321982|97.225768639547|0.688|0.406|0.14657|32|18|0.00057626814098134|0.049491734623359|5.6599998474121|2021-01-10|-0.18769|2020-03-15|0.15749|1999-12-12
2025-03-16 18:27:04|WEEKLY|05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|82.182067958045|8|7.6563445494699||0|0|-0.16589|90|-0.2031|12|-0.20310483774657|12|33.66|0.01347|0.06906|0.037714712307694|0.095172749327685|96.531568009437|321.00017949995|368.85246478303|0.475|0.373|0.19982|59|17|0.0017857049673859|0.066343055694932|239.19999694824|2021-03-28|-0.20169|2020-03-15|0.30446|2008-11-02
2025-03-16 18:27:06|WEEKLY|05369|18977|/equities/elekta|STOXX600|-62.736282713377|9|2.1287614130853||0|0|0.1112|56.35|-0.17491|2|-0.17491107216212|2|30.04|-0.00454|0.08442|0.13611185085693|0.14028116599506|336.16102766554|215.89529802872|217.73570441048|0.5|0.346|0.14272|26|7|0.0020372243346008|0.059508238276299|169.91000366211|2020-05-03|-0.22463|2015-05-17|0.15944|2016-02-28
2025-03-16 18:27:07|WEEKLY|05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|-80.41987027383|53|6.3660293005154||0|0|0.17081|80.1|-0.09888|14|-0.098880585595902|14|37.54|-0.03453|0.01043|-0.02499378866105|0.0023143941353889|62.576341970697|94.949101269365|287.9223556894|0.577|0.385|0.12511|26|12|0.0014313910505837|0.037653122568093|161.47999572754|2022-05-29|-0.23938|2020-03-15|0.19074|2020-03-22
2025-03-16 18:27:09|WEEKLY|05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|41.675807063794|1|1.5547310295981||-1|0|0|45.92|-0.05225|20|-0.041807861954795|16|34.38|-0.00382|0.05666|0.047017634135072|0.11497037924586|148.15641803271|255.76260820216|277.46223737652|0.538|0.333|0.15901|39|16|0.0017883668903803|0.060124235645041|58.880001068115|2020-04-05|-0.2675|2001-01-28|0.27313|2003-11-02
2025-03-16 18:27:10|WEEKLY|05372|453|/equities/enagas|STOXX600/EAFAVALUE|-13.336744356745|89|0.49265471333657||0|0|0.20225|12.76|-0.09862|32|-0.098619378467717|32|31.21|-0.05874|-0.02148|-0.069837380166478|-0.069594225628662|43.787028613429|74.784789798814|100|0.458|0.167|0.14311|24|10|0.0004647311827957|0.045288028673835|28.674999237061|2015-05-03|-0.2191|2020-03-15|0.09618|2016-07-03
2025-03-16 18:27:12|WEEKLY|05373|13816|/equities/endesa|STOXX600/EAFAVALUE|19.68210710281|39|0.69038122452947|0.163|1|1|0.16296|21.98|0.05222|40|0.052215592949088|40|42|-0.0073|0.09328|-0.047960607277059|-0.041680616693776|65.508654642844|75.946352901519|130.08226534825|0.421|0.316|0.14164|19|7|0.0010408014354067|0.048846100478469|26.260000228882|2020-02-23|-0.46198|2010-01-03|0.1337|2020-03-29
2025-03-16 18:27:13|WEEKLY|05374|6963|/equities/enel|STOXX600/EAFAVALUE|6.455136249133|45|0.26745716889525|0.0901|1|2|0.04204|7.039|0.16363|65|0.16362920695687|65|41.16|0.00994|0.05762|0.038114589193985|0.045032590290785|168.75806566645|158.25654330275|100.40653420291|0.71|0.484|0.1358|31|14|0.00062162878787879|0.04790725|9.0469999313354|2021-01-17|-0.28792|2020-03-15|0.14158|2011-10-02
2025-03-16 18:27:14|WEEKLY|05375|6974|/equities/eni|STOXX600/EAFAVALUE|-14.422254104348|41|0.53995406201192|0.0196|-1|1|0.01958|13.718|-0.04534|39|-0.045337350241651|39|35.43|-0.02921|0.0061|0.012384793104481|0.028066939762511|90.030949534801|120.65191940624|261.59421284814|0.69|0.405|0.148|42|21|0.0013459685863874|0.051633848167539|28.950000762939|2007-07-15|-0.3247|2020-03-15|0.20247|2008-11-02
2025-03-16 18:27:16|WEEKLY|05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|186.46676292274|25|10.692177355929|-0.0256|1|1|-0.02556|213.5|-0.12243|17|-0.12242513299649|17|36.33|-0.0024|0.05626|-0.11761432439101|-0.097088698326187|68.535107988883|81.46043525|242.44833740535|0.333|0.222|0.21152|9|4|0.0033677492877493|0.059976438746439|240.30000305176|2022-01-09|-0.14064|2020-03-15|0.1742|2022-03-13
2025-03-16 18:27:17|WEEKLY|05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|296.3523873888|68|23.212586434894|0.2447|1|1|0.24471|311.8|0.40527|98|0.10144927536232|17|43.6|0.34865|0.45344|0.25335997393458|0.10144927536232|154.78346415|110.145|369.21255069324|0.4|0.2|0.29489|5|3|0.0067772280701754|0.094624526315789|557.79998779297|2021-11-21|-0.21377|2020-08-23|0.22323|2020-06-07
2025-03-16 18:27:18|WEEKLY|05378|376|/equities/statoil|STOXX600/EAFAVALUE|-299.99185889951|26|16.09613414936||0|0|0.01494|257.1|-0.16852|23|-0.168524991797|23|37.91|0.02179|0.07433|0.021275687923965|0.077197956626976|82.56282751748|156.77723192858|369.92806633599|0.625|0.406|0.16518|32|13|0.0018012197092084|0.055655646203554|410.95001220703|2022-08-28|-0.24736|2020-03-15|0.17785|2020-04-05
2025-03-16 18:27:18|WEEKLY|05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|58.052830274739|29|3.98899154698|0.3775|1|1|0.3775|68.2|-0.17825|11|0.054617660455472|18|35.17|0.03739|0.10574|0.19823129443758|0.29695367256068|486.50386631139|534.3323071925|893.72292718151|0.522|0.348|0.22291|23|9|0.0041208004778973|0.070807538829152|70.319999694824|2025-02-23|-0.22298|2022-03-06|0.34618|2009-03-22
2025-03-16 18:27:20|WEEKLY|05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|-309.73357927816|8|11.072836551593||0|0|-0.07356|299.2|0.03299|39|0.03298749005464|39|33.08|-0.06067|-0.01016|-0.044883492226467|-0.022582540310274|72.964668176624|88.243902427366|122.57271803596|0.5|0.333|0.14131|12|4|0.00094965346534653|0.043841089108911|326|2024-09-22|-0.10626|2020-03-15|0.15013|2022-04-24
2025-03-16 18:27:22|WEEKLY|05381|535|/equities/colruyt|STOXX600/EAFAVALUE|-40.486053174235|25|1.4465349532488|0.116|-1|1|0.11602|37.64|0.14158|42|-0.059089951614527|64|47.61|0.10899|0.15631|0.20002212275441|0.32775282273406|1264.8804181103|1400.5249993954|1940.206096879|0.583|0.361|0.12216|36|15|0.002207830840046|0.0446100287687|66.129997253418|2019-06-16|-0.22301|2022-10-02|0.20416|2023-05-07
2025-03-16 18:27:23|WEEKLY|05382|6978|/equities/eurazeo|STOXX600|-79.368445578807|2|2.4561485262691|0.0414|-1|1|0.04136|70.7|-0.02172|7|-0.021721247401647|7|19.29|0.00413|0.03647|0.043051065926355|0.096177604933554|225.74807431279|301.27812081656|291.54637916801|0.667|0.357|0.11843|42|19|0.0020881381011097|0.036738298397041|88.150001525879|2021-08-15|-0.17928|2011-08-14|0.22123|2020-04-12
2025-03-16 18:27:24|WEEKLY|05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|-957.71525957839|43|53.471757261806|0.3184|-1|1|0.31844|796.4|-0.04825|16|-0.048254413173292|16|39.92|0.35477|0.52068|0.75868608793157|1.0147387273745|2558.6494625412|2670.4323267865|4436.7687496613|0.667|0.5|0.23172|12|5|0.0091377351247601|0.081088387715931|1709|2021-05-02|-0.33398|2021-11-28|0.38169|2015-08-30
2025-03-16 18:27:25|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
2025-03-16 18:27:26|WEEKLY|05385|18980|/equities/fabege|STOXX600|-87.784308204151|16|1.5425262744607||0|0|0.09828|83.95|-0.05039|3|-0.050391347787799|3|25.4|-0.10029|2.80303|-0.036982550959829|0.0074714996365841|32.070904883173|73.735343646444|235.15404805087|0.6|0.4|0.052|30|12|0.0020945045045045|0.052333539253539|58603.21875|2021-10-10|-0.46035|2018-04-29|0.23684|2023-11-19
2025-03-16 18:27:28|WEEKLY|05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|-81.380130533207|10|5.0433768444024||0|0|0.04743|66.68|0.33792|71|0.33792049710055|71|40.91|0.13563|0.23513|0.27066363696162|0.46152601856988|1405.0142313534|2932.4924605471|69.378836626491|0.563|0.375|0.2304|32|11|0.0027241122913505|0.083290197268589|244.63999938965|2000-01-23|-0.62475|2001-05-20|0.99441|2001-09-30
2025-03-16 18:27:30|WEEKLY|05387|959205|/equities/ferrari-nv|STOXX600|432.57371378244|5|26.241705318202|-0.0705|1|2|-0.10839|449.23|0.92484|112|0.92483635641846|112|32.4|0.1088|0.14798|0.29306630812582|0.47114669115907|381.8338223372|531.18785885534|796.78964610801|0.467|0.333|0.15863|15|5|0.0050244693877551|0.051310326530612|509.13000488281|2025-03-02|-0.1208|2018-10-14|0.16579|2020-11-08
2025-03-16 18:27:31|WEEKLY|05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|38.660657648687|113|1.6109697014092|0.5371|1|1|0.53714|39.66|-0.17134|46|0.0078900598424452|44|53.78|0.0705|0.1315|0.19408258657387|0.4581790054837|257.41634117156|465.6545003101|794.78961255594|0.391|0.217|0.18741|23|8|0.002385752409192|0.058185270570793|43.659999847412|2025-02-23|-0.23893|2007-01-07|0.18528|2009-04-12
2025-03-16 18:27:32|WEEKLY|05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|15.87476932688|66|0.92325848652383|0.4246|1|2|0.35234|18.615|-0.07203|20|-0.072026175289989|20|32.87|0.00262|0.06771|0.073101393183273|0.10303300367654|128.48238995068|143.79513374297|449.63769013162|0.467|0.4|0.20407|15|4|0.0034972759856631|0.062101129032258|19.370000839233|2025-03-09|-0.14152|2020-03-15|0.13398|2021-02-07
2025-03-16 18:27:33|WEEKLY|05390|574|/equities/fortum|STOXX600/EAFAVALUE|13.392364348103|45|0.67671192847049|0.1575|1|1|0.15746|15.51|-0.14176|10|-0.14176247926672|10|37.86|0.02652|0.06031|0.025721340621044|0.1052311196701|64.246532497324|179.70131045492|346.9798871784|0.686|0.4|0.17449|35|21|0.0017396639883126|0.056618100803506|33|2008-01-06|-0.3052|2008-10-12|0.25567|2022-09-25
2025-03-16 18:27:35|WEEKLY|05391|15225|/equities/galapagos|STOXX600|-27.343999762939|8|1.7814364912093|-0.0537|-1|1|-0.05374|23.92|-0.16159|9|-0.16158941407867|9|36.75|0.13444|0.2237|0.28208391843632|0.36847132304575|1463.3126129658|855.45621397965|328.57142015005|0.571|0.357|0.21759|28|9|0.0027697586872587|0.075980086872587|252.89999389648|2020-02-23|-0.25736|2020-08-23|0.35247|2015-04-19
2025-03-16 18:27:36|WEEKLY|05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|-17.437170767244|28|0.91405686519435|0.1406|-1|1|0.14057|15.01|0.44458|57|0.44458229380994|57|25.89|-0.09624|-0.03347|-0.059250658492671|-0.002268502721457|10.576464646734|70.894781768173|248.09916951521|0.667|0.361|0.19259|36|18|0.0020411470281543|0.062077810218978|21.409999847412|2024-05-05|-0.26219|2008-10-12|0.39367|2007-11-11
2025-03-16 18:27:37|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
2025-03-16 18:27:38|WEEKLY|05394|545|/equities/gbl|STOXX600/EAFAVALUE|63.909499321291|2|2.0646502036126|-0.0397|1|1|-0.03972|67.7|-0.07873|17|-0.078725263060222|17|36.96|0.00215|0.0424|-0.017581448452643|0.027385909309338|41.116632093632|124.38041221115|411.3001258433|0.638|0.362|0.12511|47|23|0.0012746835443038|0.042199361334868|105.05000305176|2021-11-07|-0.22983|2020-03-15|0.18702|2000-02-06
2025-03-16 18:27:39|WEEKLY|05395|561|/equities/genmab|STOXX600/EAFAGROWTH|-1686.0434203074|112|120.2075214191||0|0|0.46762|1414|0.06496|29|0.06495589414595|29|32.28|0.13729|0.22326|0.19772036472816|0.29597150205133|800.42905516935|1035.6324550747|565.6|0.583|0.361|0.25622|36|13|0.0036877140612726|0.085596535742341|3327|2022-12-11|-0.69029|2002-09-29|0.51292|2008-08-03
2025-03-16 18:27:41|WEEKLY|05396|18981|/equities/getinge|STOXX600|202.35476505199|8|5.9234116493361|0.1616|1|2|0.12026|224.5|-0.00729|12|-0.045870797916078|2|22.66|-0.04242|0.04201|0.040071348471427|0.097259683612243|124.34328012229|205.79118207942|216.90821256039|0.486|0.314|0.14823|35|9|0.0020000125|0.0540543375|435.26998901367|2021-11-21|-0.27242|2023-06-25|0.23798|2019-02-03
2025-03-16 18:27:42|WEEKLY|05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|209.7794904961|47|8.4068365012992|0.3415|1|1|0.3415|240.8|-0.11262|18|-0.1126202277316|18|33.24|-0.03181|0.01906|0.012084076491842|0.044533711782205|107.98096189977|146.99738034095|409.52382002751|0.714|0.476|0.12831|21|13|0.0022850134408602|0.039783481182796|242.19999694824|2025-03-16|-0.14815|2020-03-15|0.12281|2015-10-25
2025-03-16 18:27:43|WEEKLY|05398|44478|/equities/glanbia-plc|STOXX600|-13.288780389804|31|1.0129267966012||0|0|0.34954|10.57|0.31538|104|0.31537610843509|104|57.57|0.09577|0.15322|0.19022776698361|0.25672496240655|251.11991502072|266.50823368798|482.64837528085|0.5|0.357|0.17989|14|3|0.0027085526315789|0.059561291866029|19.60000038147|2015-07-26|-0.23481|2025-03-02|0.20968|2010-03-28
2025-03-16 18:27:44|WEEKLY|05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|-157.27904509559|35|12.251347856572||0|0|0.32112|117.65|0.14874|33|0.14874372731919|33|34.38|0.12968|0.21928|0.29539070325084|0.40153542058624|9348.418137151|15717.548000853|1265.053753903|0.483|0.367|0.17736|60|15|0.0026293609918932|0.067790300429184|589.40002441406|2021-07-11|-0.27143|2008-10-12|0.38356|2001-10-14
2025-03-16 18:27:45|WEEKLY|05400|458|/equities/grifols|STOXX600/EAFAGROWTH|8.3773976475978|3|0.85653082397627|-0.1115|1|1|-0.11149|9.436|-0.32208|7|-0.32207796087094|7|32.84|-0.04263|0.06632|0.013045677515568|0.04074842082682|41.256455237061|59.023096980986|86.465681095437|0.64|0.44|0.20052|25|12|0.001179489671932|0.065530097205346|34.310001373291|2020-02-23|-0.49635|2010-10-31|0.16947|2023-05-14
2025-03-16 18:27:46|WEEKLY|05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|-166.52818441567|33|9.1284534936471||0|0|0.16454|134.05|-0.19313|7|-0.1931306411767|7|32.68|0.075|0.13607|0.095662991962154|0.23179354769985|111.86444346452|520.21366911866|5828.2611230821|0.617|0.333|0.17116|60|26|0.003089427997993|0.056307175112895|368.5|2015-03-08|-0.27848|2000-03-26|0.25565|1998-10-18
2025-03-16 18:27:48|WEEKLY|05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|61.905600195639|5|2.8158203227779|0.0949|1|2|-0.01155|68.45|0.0267|50|-0.087820493257963|7|38.05|0.01223|0.05236|0.012489555588229|0.052012243871484|99.238161089807|228.63256457007|2910.2889882547|0.618|0.382|0.13574|55|24|0.0021558035288507|0.046354468288031|97.050003051758|2019-07-28|-0.19146|2008-10-12|0.18922|1987-03-15
2025-03-16 18:27:50|WEEKLY|05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|70.05329052208|5|3.5380129349286|0.0717|1|2|-0.01007|78.68|-0.1257|29|-0.12569837072922|29|41.04|0.07094|0.10329|0.15679560552123|0.24933043214529|1933.8924291972|1943.1182546149|4601.1695058461|0.51|0.314|0.12775|51|20|0.0023639055793991|0.045637868383405|106.30000305176|2023-05-07|-0.15652|2008-11-23|0.23684|1989-04-30
2025-03-16 18:27:51|WEEKLY|05404|18949|/equities/hera-spa|STOXX600|3.2826260490474|123|0.1574579820614|0.4703|1|1|0.4703|3.836|-0.04239|49|-0.042393275248375|49|43.91|0.03957|0.09511|0.028989588396828|0.10586534605939|119.20147805922|214.84509529003|308.11244586151|0.609|0.391|0.15651|23|10|0.0016580830388693|0.051557040636042|4.4939999580383|2020-02-23|-0.23802|2008-10-12|0.20802|2008-10-19
2025-03-16 18:27:53|WEEKLY|05405|18983|/equities/hexagon|STOXX600|-129.31837200843|1|5.2394578447692||1|0|0|113.35|0.04954|14|0.049537022908529|14|31.23|-0.04469|0.09391|-0.00046089607758812|0.026382446458049|84.705319260838|113.59891372206|163.80058305335|0.577|0.346|0.16059|26|10|0.0028431034482759|0.058185615763547|898.33001708984|2021-04-18|-0.85815|2021-05-23|0.20394|2011-10-30
2025-03-16 18:27:56|WEEKLY|05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|-117.21456682874|38|5.7577741836598|0.1178|-1|1|0.1178|104.1|0.06403|29|0.064034963235921|29|38.05|0.21953|0.35206|0.12284120684561|0.29663044890175|159.68142489365|312.15980367321|1826.3158238165|0.545|0.318|0.21507|22|8|0.0045820594965675|0.070345068649885|139|2024-04-14|-0.27586|2011-08-07|0.27778|2009-04-12
2025-03-16 18:27:57|WEEKLY|05407|18984|/equities/holmen|STOXX600|411.03597991024|3|6.8380077138394||0|0|-0.00141|425.8|-0.02723|11|-0.034537843498914|5|23.55|-0.07064|0.00036|-0.0078275315554605|0.058594099720548|74.573386907605|153.76720488362|215.05049888534|0.515|0.273|0.15874|33|9|0.0017357252888318|0.045116829268293|8823.2998046875|2021-10-10|-0.51383|2018-05-06|0.12681|2018-08-19
2025-03-16 18:27:58|WEEKLY|05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|31.899591049398|5|1.7998194361077|-0.095|1|1|-0.09502|34.86|-0.10753|22|0.040569737055803|42|36.04|0.00082|0.06593|0.076083135777715|0.13448130647601|164.60199884029|248.01577736191|431.97028412169|0.533|0.356|0.17689|45|20|0.0017328044280443|0.05493807503075|46.619998931885|2020-11-22|-0.25466|1998-09-13|0.28973|1996-10-20
2025-03-16 18:27:59|WEEKLY|05409|18987|/equities/husqvarna-b|STOXX600|-60.766576219541|32|2.8269079365858|0.3277|-1|1|0.32768|53.9|-0.06976|8|-0.069757732742739|8|25.57|-0.04298|0.01092|0.027980654677993|0.081173871425605|118.87187895534|189.8780754254|113.4736874229|0.633|0.367|0.16825|30|9|0.0010189724310777|0.055807155388471|145.58999633789|2022-01-02|-0.1884|2018-07-22|0.17925|2020-04-12
2025-03-16 18:28:00|WEEKLY|05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|12.662600687457|45|0.45791249558044|0.1887|1|2|0.14005|13.92|-0.14219|13|-0.0715922783571|41|41.05|-0.02018|0.03384|-0.074679157964692|-0.061945750215372|57.353191821779|71.957486057224|274.93579933699|0.368|0.263|0.14682|19|6|0.0017645631067961|0.045708325242718|14.260000228882|2024-10-20|-0.19207|2020-03-15|0.13823|2012-09-09
2025-03-16 18:28:02|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
2025-03-16 18:28:03|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
2025-03-16 18:28:04|WEEKLY|05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|-158.08982419271|1|8.2132732050241||1|0|0|131.35|-0.12873|26|-0.12872730878335|26|31.06|0.00147|0.07255|0.098268646606988|0.20910306619681|188.90886050414|292.54334030216|587.17032264545|0.722|0.444|0.16876|18|7|0.0038466726296959|0.055733005366726|211.30000305176|2021-12-12|-0.19376|2019-08-18|0.13131|2020-09-20
2025-03-16 18:28:05|WEEKLY|05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|-18.891431121007|28|0.99881022108095||0|0|0.35533|16.02|0.87387|74|0.87387361076995|74|33.67|-0.3827|0.42552|0.01507958625857|0.82860596518514|-15520.862524076|3322.0935180486|2810.5264313664|0.667|0.5|0.22505|24|8|0.012624898203593|0.058647844311377|32.650001525879|2024-09-08|-0.2704|2020-03-15|8.53105|2013-04-21
2025-03-16 18:28:06|WEEKLY|05415|461|/equities/inditex|STOXX600/EAFAGROWTH|-55.768755377456|1|2.8907571724676||0|0|0|44.85|0.08279|31|0.015418505133002|59|41.25|0.03353|0.06777|0.011936726078505|0.10913066131776|91.988839319271|201.1693948644|721.98968521071|0.75|0.4|0.16549|20|14|0.0030218303030303|0.051559042424242|56.340000152588|2024-12-08|-0.20641|2020-03-15|0.14923|2020-04-12
2025-03-16 18:28:08|WEEKLY|05416|18989|/equities/industrivarden|STOXX600|388.4253006174|8|4.9540025053916|0.0628|1|2|0.02621|395.5|-0.07014|4|-0.047563996636872|9|23.27|-0.02192|0.01579|-0.011699508297573|0.042957931945739|65.517841207724|153.38776132234|480.85106382979|0.576|0.394|0.10541|33|10|0.0025370322580645|0.0393812|408.39999389648|2025-02-23|-0.17602|2011-08-07|0.10689|2011-12-04
2025-03-16 18:28:08|WEEKLY|05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|276.42265224587|70|15.982799761456|0.3103|1|1|0.31028|295.6|-0.01759|18|-0.022917572005817|33|41.09|0.04287|0.18546|0.15227597669879|0.33120280967585|355.06175338503|677.13744917916|383.89611182275|0.609|0.348|0.19602|23|10|0.0031267258382643|0.061966893491124|332.60000610352|2025-02-23|-0.67836|2015-10-18|0.20482|2008-11-02
2025-03-16 18:28:09|WEEKLY|05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|16.199494127689|3|0.78183499831035|0.116|1|2|0.08143|18.54|-0.14461|15|0.11360594049058|67|36.2|0.01879|0.07555|0.0071499540842704|0.098072643629678|41.157651570465|215.43452057783|268.30682091072|0.551|0.286|0.20568|49|20|0.0021625844594595|0.067498564189189|59.630001068115|1998-07-26|-0.50523|1999-01-10|0.33333|2009-03-22
2025-03-16 18:28:11|WEEKLY|05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|-5.8817528439673|19|0.28729865581621|0.0237|-1|1|0.0237|5.355|-0.11138|8|-0.11137920270168|8|29.21|-0.35468|0.16579|0.20764013211347|0.26119874681686|109.7937277026|127.60327396655|178.7383153213|0.571|0.464|0.29898|28|10|0.01139273923445|0.081976112440191|12.724427223206|2020-02-23|-0.42698|2012-06-17|9.56138|2011-08-28
2025-03-16 18:28:11|WEEKLY|05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|-43.4129775099|5|2.507893077494|0.0979|-1|1|0.09787|35.58|-0.10486|11|-0.10485707223293|11|45.88|0.0511|0.12524|0.10455267020775|0.22840233026761|341.02372019224|1097.1545291387|1774.5635810587|0.719|0.469|0.19282|32|18|0.0028084239130435|0.061689972826087|69.099998474121|2021-11-14|-0.2682|2009-03-08|0.29556|2009-03-29
2025-03-16 18:28:14|WEEKLY|05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|4.1726545463603|123|0.21078184013231|1.2739|1|2|1.22194|4.8005|-0.2365|7|-0.23649789337344|7|41.58|0.15035|0.21427|0.26505037081789|0.34215503194817|1518.3708933155|1310.5574996213|621.18267858852|0.511|0.378|0.19293|45|17|0.0021712393376819|0.066746793778224|5.9731998443603|1998-04-26|-0.25642|2008-10-12|0.27627|1997-07-20
2025-03-16 18:28:15|WEEKLY|05422|487|/equities/investor|STOXX600/EAFAGROWTH|290.21129846356|123|11.406706566861||0|0|0.60041|309.2|-0.06407|11|-0.064069838844138|11|31.64|0.04009|0.08952|0.0031845955913864|0.062496723411128|71.803637759677|319.64273274857|6184.0002441406|0.576|0.39|0.1491|59|21|0.0028687531422826|0.050690467571644|326.60000610352|2025-02-23|-0.24691|2008-10-12|0.40909|1992-11-22
2025-03-16 18:28:16|WEEKLY|05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|-10.579803304623|19|0.41367973344559||0|0|0.01845|9.575|-0.09914|9|-0.099137994021671|9|34.93|-0.08307|-0.02747|0.014705350762158|0.070537199058508|89.806601812571|117.47484990743|239.37499523163|0.5|0.357|0.15508|14|6|0.0022997830374753|0.050266627218935|12.640000343323|2023-05-07|-0.183|2020-03-15|0.18143|2020-04-19
2025-03-16 18:28:17|WEEKLY|05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|139.28769111929|70|8.4248240081429||0|0|0.37417|164.9|0.07728|35|-0.093728201729911|18|45.91|0.06038|0.07544|0.061228774259401|0.055762086377025|149.71533888391|121.86229852957|88.276226553805|0.909|0.455|0.17507|11|10|0.00072649825783972|0.057252508710801|289.89999389648|2017-05-14|-0.2293|2020-03-01|0.21592|2020-10-11
2025-03-16 18:28:19|WEEKLY|05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|5.5256281164783|27|0.21062397071063|0.1757|1|2|0.16556|6.125|-0.00864|62|-0.099009886187782|13|27.27|-0.09489|-0.0518|-0.059997209138817|-0.044295820175951|50.555338651134|75.519586079451|183.93393814806|0.667|0.333|0.13621|15|9|0.0018465057471264|0.043318620689655|6.4099998474121|2022-05-22|-0.20636|2020-03-15|0.1117|2022-10-30
2025-03-16 18:28:22|WEEKLY|05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|-19.367899513853|13|1.1101186813388||0|0|-0.11193|18.18|-0.23167|20|-0.23167293919636|20|39.67|-0.04361|0.00055|-0.032689580425521|-0.23167293919636|89.60955957|76.833|50.725447064104|0.333|0.167|0.16896|6|2|-0.0021716|0.04706044|39.950000762939|2020-08-09|-0.13032|2024-12-22|0.15715|2024-08-04
2025-03-16 18:28:24|WEEKLY|05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|17.749712481478|5|0.93808598089834||0|0|-0.01513|19.53|0.01441|49|0.025296101512566|18|38.85|0.07539|0.16113|0.1298734781403|0.20200077844897|389.70341403695|447.83374311017|2750.7044051947|0.561|0.341|0.19116|41|18|0.0030894927989981|0.057813832185348|27.10000038147|2023-07-30|-0.34316|2008-10-26|0.31579|2000-11-05
2025-03-16 18:28:25|WEEKLY|05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|16.67131478459|3|0.91456172575419|0.2817|1|2|0.00257|19.47|-0.65488|4|-0.1735504635893|9|33.77|-0.07166|0.06086|-0.055581259549861|0.094782078171684|27.254573017884|99.723821308842|79.485603781526|0.538|0.385|0.25922|13|4|0.0021578004535147|0.094702290249433|110.65000152588|2020-10-25|-0.23194|2022-05-08|0.56298|2025-03-02
2025-03-16 18:28:26|WEEKLY|05429|539|/equities/kbc|STOXX600/EAFAVALUE|74.164049677387|57|3.591984254673|0.3797|1|2|0.33534|84.26|-0.00615|12|-0.0061482745913107|12|42.46|0.10096|0.1611|0.21607566975767|0.29078697923527|1506.1165534981|1361.9634434277|680.61390434031|0.59|0.41|0.21942|39|17|0.0028461682242991|0.067090759345794|106.23999786377|2007-05-20|-0.47752|2009-05-17|0.44888|2009-03-22
2025-03-16 18:28:27|WEEKLY|05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|89.171065935815|33|3.9163117395663|0.1552|1|2|0.08557|95.15|-0.14407|17|-0.14407464793006|17|47.06|-0.01537|0.03003|0.093989406800038|0.16503455230057|175.66485934556|246.60509756231|667.25105188403|0.529|0.412|0.14327|17|7|0.0026919831730769|0.046616081730769|130|2021-08-01|-0.14979|2020-03-15|0.12695|2009-09-13
2025-03-16 18:28:28|WEEKLY|05431|575|/equities/kesko|STOXX600/EAFAGROWTH|17.258989044941|25|0.7260290313376|0.0139|1|2|-0.01947|18.63|-0.1838|22|-0.092194628958126|21|33.78|0.0261|0.08409|0.03674231465768|0.11761496095125|130.11100828713|479.15989265435|766.66661106837|0.618|0.382|0.15291|55|22|0.0018090754516472|0.05037182784272|37.720001220703|2021-08-22|-0.22626|2000-04-16|0.19444|1992-10-25
2025-03-16 18:28:30|WEEKLY|05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|-142.55285910922|13|8.7279403894273||0|0|-0.17776|137.15|-0.25326|8|0.017543859649123|17|31.58|-0.01384|0.04475|0.080108360797511|0.16532415671706|165.79922783535|301.40992217441|367.49730712218|0.538|0.385|0.22135|26|11|0.0029946698679472|0.075051308523409|230.80000305176|2021-05-16|-0.24986|2020-03-15|0.23721|2016-11-13
2025-03-16 18:28:30|WEEKLY|05433|32414|/equities/kingspan-group|STOXX600|64.506268314782|1|5.8023706041981||0|0|0|80.2|0.11846|62|0.11845766408739|62|30.78|0.05297|0.13196|0.10717755140479|0.25966900683094|258.00850517003|2937.0544519936|11295.774559444|0.551|0.388|0.18424|49|17|0.0044427586206897|0.063726538461539|107|2022-01-02|-0.27618|2007-12-23|0.24779|2023-07-16
2025-03-16 18:28:31|WEEKLY|05434|18993|/equities/kinnevik-investment-b|STOXX600|-91.168176708041|1|3.2902253658966||1|0|0|81.33|-0.03935|3|-0.039352411231863|3|27.82|0.01199|0.09075|0.036755398308414|0.053343672022701|117.13798254871|121.4284873471|92.106454156499|0.571|0.393|0.15251|28|12|0.00095468549422336|0.05318080872914|536.14001464844|2021-05-02|-0.33263|2021-05-23|0.19621|2022-11-13
2025-03-16 18:28:32|WEEKLY|05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|-10.014630395736|41|0.53154359875978||0|0|0.12395|8.34|-0.01465|29|-0.014649735973513|29|31.2|0.0131|0.05732|0.043417556534069|0.061884920105772|113.36590271483|119.19702098123|97.532458219171|0.6|0.5|0.17371|10|5|0.00080673295454546|0.060134204545455|22.10000038147|2022-04-10|-0.17791|2022-09-25|0.23437|2023-11-05
2025-03-16 18:28:34|WEEKLY|05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|48.092570796371|5|2.3861062153326|0.0372|1|2|0.01363|53.54|-0.15101|5|0.030580404232869|54|35.45|-0.03571|0.01646|0.044578061054192|0.11093570392986|145.46438166092|250.18775975857|964.6846680277|0.552|0.379|0.15825|29|10|0.0028304360465116|0.053802548449612|76.199996948242|2020-10-04|-0.16996|2008-10-05|0.13247|2008-11-02
2025-03-16 18:28:35|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
2025-03-16 18:28:38|WEEKLY|05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|3.4459866017109|109|0.12426117064496|0.2114|1|2|0.15446|3.752|0.28205|100|0.28205128976035|100|42.71|0.03913|0.09776|0.085199447002852|0.13864971828199|319.37717818711|408.90076103769|92.345555174915|0.686|0.429|0.17847|35|15|0.0011754398003743|0.060779713038054|44.731998443604|2000-03-12|-0.28935|2001-06-03|0.37418|2001-11-18
2025-03-16 18:28:39|WEEKLY|05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|36.958844688015|112|2.8728463570844|4.1886|1|2|3.94344|47.2|0.11662|26|0.11662295451203|26|30.82|-0.01459|0.0712|-0.0078666025039287|-0.00021180175553386|35.060837018869|51.901156419185|146.41561397729|0.525|0.41|0.2071|61|19|0.0016956253139126|0.070072451029633|47.5|2025-03-16|-0.28447|2020-03-15|0.40549|1998-10-18
2025-03-16 18:28:41|WEEKLY|05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|82.675963715557|42|4.1603443105294|0.2908|1|1|0.2908|83.36|-0.07926|17|-0.079258024003517|17|39.84|0.18557|0.26564|0.1603962507353|0.28268064754708|496.36395299539|1036.749585403|1781.1966595722|0.592|0.367|0.216|49|21|0.003000506773708|0.072515338685399|832.35998535156|2000-03-12|-0.30254|2002-07-28|0.37736|2002-08-25
2025-03-16 18:28:43|WEEKLY|05441|18999|/equities/lundbergforetagen|STOXX600|-542.17499811955|1|9.5583327065154||1|0|0|509|-0.04271|3|-0.042712122577672|3|24.97|0.03187|0.06888|0.098869809764634|0.10721529711656|370.10614940564|310.97300097006|306.6265060241|0.533|0.4|0.08395|30|6|0.0021766221628838|0.035372042723631|706|2017-06-18|-0.5047|2018-05-20|0.11511|2011-12-04
2025-03-16 18:28:43|WEEKLY|05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|-6.6485053717641|19|0.5593351264645||0|0|0.26494|4.872|-0.28035|23|-0.28034747501523|23|33.58|0.11225|0.25224|0.28839214315296|0.53740278572814|6.4037262148318|14.431608201676|126.87500849832|0.5|0.306|0.22499|36|13|0.0046633007334963|0.085254849225754|491.5|2022-06-12|-0.98356|2022-06-26|0.43505|2011-10-02
2025-03-16 18:28:44|WEEKLY|05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|14.793379048844|8|0.81673653711671||0|0|0.03491|17.045|-0.19305|8|0.10864317549444|40|36.09|0.01766|0.07691|0.018915179045113|0.075739179516486|83.102732309454|279.26054607399|439.30411272037|0.642|0.396|0.20064|53|23|0.0018522135416667|0.0635206875|17.694999694824|2025-03-09|-0.2854|2020-03-15|0.37293|1998-04-05
2025-03-16 18:28:45|WEEKLY|05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|-11.357466036996|18|0.56004985348127||0|0|0.02473|9.66|0.04386|96|0.043862763120305|96|45.08|0.01772|0.05915|-0.0056430165602554|0.031467228133496|93.550406804546|115.59983534584|114.60434169034|0.667|0.417|0.14091|12|7|0.00094525089605735|0.05080229390681|13.569999694824|2019-10-20|-0.24337|2020-03-22|0.24525|2020-11-15
2025-03-16 18:28:46|WEEKLY|05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|9834.9395062135|15|1069.0913333224||0|0|-0.03141|12025|-0.15153|16|-0.15153105861767|16|30.19|0.06169|0.11125|0.10973480134758|0.18247091735166|1492.3943491444|2528.7287722859|3172.8232189973|0.652|0.42|0.1619|69|30|0.0026280543633763|0.059028907963758|23979|2022-01-16|-0.2116|2023-04-02|0.24739|2002-12-22
2025-03-16 18:28:48|WEEKLY|05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|54.301403910385|8|4.1657794300683|0.0626|1|2|0.00196|61.44|-0.0457|32|-0.041921955889525|17|34.06|0.01245|0.10598|-0.00047439307415411|0.030752297748416|96.468541346428|111.94975884573|423.72412846006|0.412|0.235|0.18194|17|4|0.0034338907849829|0.064269112627986|70.480003356934|2025-02-16|-0.17697|2022-03-06|0.20292|2024-09-29
2025-03-16 18:28:49|WEEKLY|05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|192.74067942294|17|9.6581485159213|0.0207|1|2|-0.00739|201.5|-0.23379|34|-0.087473615591765|14|39.91|0.33863|0.52561|0.8386841567225|1.8199886858986|4924.2763187566|5216.5218607291|8.2163072211447|0.514|0.229|0.21035|35|11|0.0019868789808917|0.098107615003539|28553.369140625|2000-08-27|-0.54165|2003-03-02|0.60828|2005-06-12
2025-03-16 18:28:50|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
2025-03-16 18:28:51|WEEKLY|05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|22.567724335595|6|0.87321452094207|0.0253|1|1|0.02535|25.08|-0.16587|34|-0.086236917299154|8|30.78|-0.02787|0.00928|0.0066506734028844|0.035918812546746|77.205266048028|105.74131427025|245.61745996315|0.63|0.37|0.16175|27|16|0.0017510167464115|0.050535574162679|30.049999237061|2022-08-28|-0.22505|2020-03-15|0.25434|2009-03-29
2025-03-16 18:28:53|WEEKLY|05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|-3.3025902673817|26|0.520327072299||0|0|0.4335|2.79|-0.30357|16|-0.30356759523988|16|26.73|-0.18427|-0.06534|-0.15738102358307|-0.044572260893916|0.10828612395243|23.999974280007|5.563309824454|0.733|0.467|0.42424|30|14|0.0025728778718259|0.14751870616687|87.330001831055|2009-06-14|-0.42401|2010-09-19|1.80354|2014-03-02
2025-03-16 18:28:55|WEEKLY|05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|-12.511293680149|97|1.2070879312389||0|0|0.76771|9.02|-0.12129|49|-0.12129434175666|49|36.23|0.01657|0.07595|-0.0003636437432204|0.11247974296078|51.890081916334|226.0439613307|157.14287138389|0.731|0.385|0.21618|26|13|0.0016905587668593|0.07064887283237|64.73999786377|2021-01-10|-0.21639|2011-08-07|0.26769|2018-04-29
2025-03-16 18:28:56|WEEKLY|05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|-5.6190498693822|52|0.35246149296534||0|0|0.12542|5.174|-0.1291|18|-0.12910154655597|18|32.13|-0.08718|0.03274|-0.054000077572912|-0.054000077572912|77.846317622261|77.846317622261|62.3373453913|0.5|0.5|0.22298|8|1|-0.00018357142857143|0.071639188311688|19.405000686646|2021-07-11|-0.24473|2020-03-15|0.21913|2020-03-29
2025-03-16 18:28:56|WEEKLY|05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|-53.455305407364|88|4.2359825965544||0|0|0.52444|45.15|-0.20336|10|-0.20335568645898|10|23.86|-0.0043|0.06234|0.15902192993954|0.25164471432463|2659.6787811172|11766.389577827|15049.999910593|0.684|0.526|0.15124|57|17|0.0051906288873531|0.06807198341396|138.64999389648|2021-11-21|-0.25|1997-10-05|0.33333|1997-09-21
2025-03-16 18:28:57|WEEKLY|05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|42.49438006458|64|1.9785400801986|0.3785|1|1|0.37846|49.28|0.19879|96|0.41516010022745|90|29.12|-0.0191|0.00563|0.014433420393264|0.040848506357472|102.24195046649|117.53520773761|219.02221679688|0.588|0.353|0.15756|17|9|0.0020202688172043|0.047273853046595|53|2022-02-13|-0.25203|2020-03-15|0.1354|2020-06-07
2025-03-16 18:28:58|WEEKLY|05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|4.1931043529424|60|0.20704854647608|0.3841|1|1|0.38411|4.879|0.1163|57|0.11629672190692|57|5.4|0.02548|0.05815|0.069503414446517|0.12508864140983|58953.586645785|2518695.2443083|2609.0909192327|0.536|0.358|0.0632|358|17|0.0033078524836929|0.066623291520321|60.90599822998|2000-06-25|-0.26807|2001-06-17|0.4081|2013-09-08
2025-03-16 18:29:01|WEEKLY|05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|-7.6779236208198|40|0.43887706431144|0.1624|-1|1|0.1624|6.55|-0.09175|20|-0.091753718526946|20|42.08|0.23025|0.37902|0.53147111205987|0.65493660254048|3049.3172547795|2317.5520391457|1056.4516355418|0.472|0.361|0.21295|36|13|0.0030054826254826|0.069406126126126|41.950000762939|2017-11-05|-0.33615|2022-03-06|0.34091|2000-12-17
2025-03-16 18:29:02|WEEKLY|05457|8922|/equities/nordea-bank-finland|STOXX600|11.595200604008|8|0.4857663890368|0.1247|1|1|0.12473|13.03|-0.12914|25|-0.063646321030476|33|38.14|-0.01938|0.04431|0.023639381835058|0.058418112741283|92.839893727649|165.30946073448|334.01690993388|0.622|0.405|0.18839|37|14|0.0017674330042313|0.058504203102962|13.319999694824|2025-03-16|-0.26749|2020-03-15|0.38122|2009-03-15
2025-03-16 18:29:03|WEEKLY|05458|1127857|/equities/nordic-entertainment-a|STOXX600|1.0541879712095|19|0.19106925247029|-0.4701|1|1|-0.47015|1.42|-0.3|17|-0.30921052631579|8|22.38|-0.06618|0.04486|-0.057459801934447|-0.046553394866292|49.745770275371|66.240561828163|0.55697194511947|0.615|0.385|0.30676|13|6|0.0031077022653722|0.09711569579288|530|2021-10-24|-0.815|2024-03-24|4.49505|2024-03-10
2025-03-16 18:29:03|WEEKLY|05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|58.764038533772|25|4.2008711778306|-0.0105|1|1|-0.01054|67.58|-0.14222|17|-0.14221696930462|17|30.13|0.00815|0.0701|0.089212326367856|0.14322957996083|867.22464560419|1791.5127421788|2619.3799933908|0.532|0.377|0.17541|77|28|0.0024083148464164|0.059900085324232|94.819999694824|2022-04-24|-0.24933|2008-10-12|0.21067|1992-01-19
2025-03-16 18:29:04|WEEKLY|05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|-757.85009393634|34|68.333362610942|0.3932|-1|1|0.39316|530.2|1.30042|121|1.3004213804327|121|41.28|0.08638|0.15204|0.15551263077836|0.24918108980398|1478.7219301148|2271.1381111743|48200.000065024|0.5|0.34|0.16162|50|18|0.0038001478302337|0.053155717691941|1033.1999511719|2024-06-30|-0.26667|1985-08-18|0.16918|2023-08-13
2025-03-16 18:29:06|WEEKLY|05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|-453.6849513956|18|21.557524610557||0|0|-0.03443|414.6|0.18756|54|0.18755551938657|54|39.09|-0.01385|0.0572|0.094093111912947|0.16928460784828|243.05251938796|382.59758937084|1205.2325224219|0.438|0.313|0.16571|32|9|0.0026926104100946|0.054645867507886|545.79998779297|2022-01-09|-0.2108|2020-03-15|0.19679|2008-11-30
2025-03-16 18:29:07|WEEKLY|05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|38.74406572517|3|1.7936447582768|0.0709|1|2|0.04102|44.16|-0.02961|38|-0.24275228517865|5|29.86|-0.00647|0.06155|0.0051042398491484|0.019164009977074|67.37836497891|92.154214314181|696.74978063459|0.458|0.271|0.17661|59|19|0.0021151247165533|0.060748066893424|60.596000671387|2006-02-05|-0.34648|2020-03-15|0.25404|2020-11-15
2025-03-16 18:29:08|WEEKLY|05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|46.642428943226|9|2.6622706685337|0.1254|1|1|0.12538|55.56|-0.17969|5|-0.099013026090436|8|33.34|-0.00583|0.05801|0.047966441137349|0.11333636725908|140.90467825124|250.01755598906|427.71364397421|0.448|0.345|0.16666|29|10|0.0022451897435897|0.052507897435897|58.5|2017-06-04|-0.17933|2017-07-23|0.29772|2022-02-20
2025-03-16 18:29:09|WEEKLY|05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|97.865945580824|45|3.5152163257528|0.3168|1|1|0.31678|108.7|-0.0288|24|-0.028795232296093|24|35.38|0.07945|0.13657|0.17198036780161|0.25765985816782|5713.6990819734|9288.6882734187|15985.293500718|0.569|0.4|0.1439|65|25|0.0029511604095563|0.05013146331058|117.75|2007-07-08|-0.24085|1987-10-25|0.22958|1998-10-18
2025-03-16 18:29:10|WEEKLY|05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|55.746516950906|5|3.2994945022859|0.1919|1|2|0.17017|67.39|-0.14139|7|-0.14139346594127|7|35.87|-0.00436|0.04599|0.011458542189224|0.085320287006357|71.795397262669|133.11811952148|254.39788588871|0.565|0.348|0.20146|23|11|0.0021429915560917|0.066534306393245|134.44999694824|2017-10-15|-0.2|2020-03-01|0.17174|2020-04-05
2025-03-16 18:29:12|WEEKLY|05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|-368.03592745115|14|26.807071478656||0|0|0.08099|320|-0.1923|31|-0.1922987537063|31|44.4|0.04613|0.1153|0.15395404567048|0.24729717632015|151.3249071205|173.15647555897|126.98412698413|0.4|0.3|0.2055|10|3|0.0015561925601751|0.066572428884026|1400.5|2021-01-10|-0.19394|2023-09-03|0.15838|2022-02-27
2025-03-16 18:29:13|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
2025-03-16 18:29:14|WEEKLY|05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|-1348.9792044952|2|75.159734831729|0.0499|-1|1|0.04994|1103.5|-0.01651|27|-0.016511430990686|27|41.78|0.3152|0.47657|0.81867646185855|1.0344916096263|2112.1646578004|1977.6221008163|419.58174904943|0.5|0.389|0.27076|18|6|0.0043832005312085|0.079590624169987|1415|2025-02-02|-0.67093|2011-08-07|0.35822|2019-08-25
2025-03-16 18:29:14|WEEKLY|05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|-27.891843685623|20|1.3381577286501||0|0|0.00326|24.45|0.20719|45|0.20718509129179|45|38.48|0.09372|0.15012|0.10042188754406|0.17977639923373|494.85315432951|913.76999781754|423.01037846762|0.537|0.333|0.18202|54|21|0.0018084453981879|0.063687882689557|52.889999389648|2000-09-10|-0.24499|2001-09-16|0.2682|2024-05-05
2025-03-16 18:29:16|WEEKLY|05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|5.1653154122571|8|0.28262486800654|0.0123|1|1|0.0123|5.924|-0.07219|25|0.12350769987016|32|41.93|0.08422|0.17049|0.091022298177587|0.12732083426345|339.56481473713|323.06168798487|64.531585941636|0.533|0.333|0.1927|45|18|0.0010533210137276|0.062373310454065|16.610000610352|1990-06-10|-0.55244|2017-10-08|0.25238|1998-10-18
2025-03-16 18:29:18|WEEKLY|05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|60.956633316646|8|4.4444558662939|0.2481|1|2|0.19596|78.12|-0.25809|24|0.52392129832724|63|43.21|0.05843|0.09471|0.11499076361967|0.18608277902892|314.51491577208|300.52533368718|333.4187013618|0.789|0.421|0.18649|19|15|0.0022391787439614|0.060139673913043|78.620002746582|2025-03-16|-0.23253|2020-03-15|0.19762|2020-11-15
2025-03-16 18:29:19|WEEKLY|05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|14.660828607802|55|0.50722391819817|0.5816|1|2|0.45104|16.375|-0.23441|18|-0.027462602317307|50|33.46|-0.01331|0.03202|0.020300038134944|0.052197988415343|105.97957440233|124.25901157944|251.92307692308|0.769|0.462|0.1487|13|8|0.0025591615541922|0.04723799591002|16.450000762939|2025-03-16|-0.30632|2020-03-15|0.14165|2021-02-07
2025-03-16 18:29:20|WEEKLY|05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|37.697684164504|5|2.7299675144898|0.0833|1|2|0.01034|43.47|0.06735|37|0.067351812430521|37|31.44|-0.09472|0.00993|-0.012382041403131|-0.012382041403131|87.424143900471|87.424143900471|128.62085471907|0.444|0.444|0.22556|9|1|0.0023534843205575|0.073178048780488|50.375038146973|2021-02-21|-0.15891|2022-10-30|0.21707|2022-07-03
2025-03-16 18:29:20|WEEKLY|05474|531|/equities/belgacom|STOXX600/EAFAVALUE|5.3015312376554|2|0.42115627318836|0.0963|1|2|0.05288|6.67|-0.13865|18|-0.13864628843693|18|47.52|0.0417|0.08449|0.057925395576943|0.050754778715821|136.87717177953|119.12740821079|26.584296674888|0.348|0.261|0.13465|23|7|-0.00066856489945155|0.047631983546618|35.990001678467|2007-01-28|-0.20174|2020-03-15|0.12257|2014-10-26
2025-03-16 18:29:21|WEEKLY|05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|-70.548230863781|3|5.222743901005|0.0035|-1|1|0.00351|56.84|0.7654|133|0.76539766298739|133|38.75|-0.02523|0.03245|0.049523506183965|0.1185156294357|144.82759064446|219.66344676516|355.47217614884|0.667|0.375|0.20966|24|11|0.002473186695279|0.068489270386266|72.76000213623|2025-01-26|-0.28947|2008-11-23|0.40419|2008-11-30
2025-03-16 18:29:23|WEEKLY|05476|13805|/equities/pzu|STOXX600/MSCI_EEM|47.535349245943|10|2.3048838389987||0|0|0.15936|55.8|0.52869|89|0.52869045712656|89|69.45|0.23217|0.27849|0.3403420583866|0.36955306918673|426.44591034684|348.54590138688|15.718309644242|0.455|0.364|0.16113|11|3|3.5976714100906E-5|0.051050413971539|417.5|2010-09-26|-0.89873|2010-10-03|0.12337|2020-03-22
2025-03-16 18:29:24|WEEKLY|05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|20.163880861936|15|1.9203731095997|0.3374|1|1|0.33742|26.16|-0.13853|33|0.12729662488146|23|37.89|0.06455|0.10222|0.076342052093167|0.17625616737745|143.82487675142|241.68855057271|68.293955460111|0.593|0.296|0.2719|27|17|0.0016619575699132|0.084698447444552|118.65000152588|2007-07-22|-0.48484|2008-10-12|0.31213|2008-11-30
2025-03-16 18:29:25|WEEKLY|05478|6889|/equities/randstad|STOXX600/EAFAVALUE|-45.36457347499|61|2.6974262695837|0.1658|-1|1|0.16575|42.53|-0.0803|6|-0.080296831251333|6|32.5|0.08366|0.13963|0.16900510906672|0.26517777983093|2077.5846604603|2882.4314087368|973.22654217543|0.574|0.37|0.18675|54|21|0.0025612396694215|0.065109311294766|76.690002441406|1998-08-02|-0.24441|2008-10-12|0.35985|2002-03-10
2025-03-16 18:29:27|WEEKLY|05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|52.597627706669|97|2.5154287632548|0.1953|1|1|0.19528|52.7|-0.16254|13|-0.16253983538374|13|33.26|0.09381|0.16594|0.19037555830026|0.30772921731357|1481.2160660127|3906.0529194696|6756.4106020467|0.526|0.368|0.14094|57|19|0.0029434337349398|0.051468398594377|60.950000762939|2025-02-16|-0.34164|2002-12-08|0.22772|1999-01-31
2025-03-16 18:29:28|WEEKLY|05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|15.840835953052|45|0.54222125997321|0.0874|1|2|0.06565|17.53|0.02692|85|-0.10055862633554|25|38.21|0.03314|0.06458|0.089395462088528|0.20836258883778|190.46793483491|288.64782604311|671.00482321935|0.655|0.345|0.1366|29|18|0.0021211892361111|0.043743975694444|20.770000457764|2017-06-11|-0.22656|2008-10-12|0.17023|2008-10-19
2025-03-16 18:29:31|WEEKLY|05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|10.925941259964|4|0.57267130549081|-0.0909|1|1|-0.09087|11.555|-0.08186|17|-0.081863532343746|17|33.6|-0.00357|0.03832|0.010159896359996|0.025623984859229|82.526411814298|113.84541548768|233.670372175|0.638|0.404|0.17189|47|23|0.0013713653603034|0.057114399494311|19.434999465942|2007-07-15|-0.22116|2008-10-12|0.25814|2020-11-15
2025-03-16 18:29:33|WEEKLY|05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|-32.843181370947|28|1.2575378247358||0|0|-0.04254|31.49|-0.05231|22|-0.052311464529607|22|35.69|-0.0073|0.02439|0.055252300711823|0.13105404275151|205.10369244225|550.62318091194|634.87902276071|0.5|0.31|0.13599|58|18|0.0014453361945637|0.044933037672866|37.950000762939|2000-10-15|-0.30848|2020-03-15|0.23038|2020-03-29
2025-03-16 18:29:34|WEEKLY|05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|476.3861023664|4|25.204632544533||0|0|-0.00365|546.5|0.01046|35|0.01046337224318|35|20.86|0.02692|0.17162|0.22053057394454|0.28878642994908|2517.0663464851|7109.9429777947|9108.3333333334|0.536|0.433|0.11833|97|21|0.0052231688055281|0.049486184600198|858|2021-08-08|-0.8038|2010-02-28|4|2009-04-26
2025-03-16 18:29:35|WEEKLY|05484|8790|/equities/ryanair-holdings|STOXX600|1428.479514976|19|105.12582136054|0.1409|1|2|0.1054|1741|-0.01286|24|0.2510056315366|72|36.72|2.10561|2.51596|3.1950431893013|4.9454806097323|9931.9128623095|33672.19929532|379302.83933678|0.667|0.436|0.22768|39|19|0.064657310344828|0.076693855172414|1854|2024-04-14|-0.29273|2004-02-01|87.96982|2021-12-26
2025-03-16 18:29:36|WEEKLY|05485|19010|/equities/saab-ab|STOXX600|326.68606596937|4|18.029647728633|0.5466|1|2|0.34346|398|0.54853|29|0.54852921471569|29|25.94|0.00494|0.06184|0.088717536636305|0.16619450046965|298.91799196367|547.85332154774|2232.19294281|0.581|0.419|0.15449|31|10|0.0048742750929368|0.053279244114003|398.10000610352|2025-03-16|-0.23027|2018-10-28|0.34349|2013-12-22
2025-03-16 18:29:38|WEEKLY|05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|-250.57554289173|18|13.625179438032||0|0|0.13674|209.6|0.00747|50|0.0074688923309454|50|43.21|0.13139|0.24355|0.088137411492591|0.22197788693015|77.622662765221|120.22392171378|984.96240291502|0.571|0.357|0.19425|14|6|0.0049847106109325|0.072134919614148|385.60000610352|2021-11-21|-0.46843|2014-03-30|0.20079|2015-02-15
2025-03-16 18:29:39|WEEKLY|05487|7037|/equities/saipem|STOXX600|-2.5374857832065|3|0.1748286104557|0.0618|-1|1|0.06176|2.066|-0.0525|16|-0.052495690717328|16|30.17|0.01466|0.07832|0.0059864048968668|0.028716258384142|4.2653994848808|111.290413301|1.5126920564028|0.606|0.424|0.23994|66|28|0.0012837079779227|0.074332794781736|2404.9458007812|2012-09-23|-0.94734|2017-05-14|1.2148|2022-07-03
2025-03-16 18:29:40|WEEKLY|05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|-631.92215718707|41|33.420450246513||0|0|0.12646|525|0.27196|58|0.27195767195767|58|43.5|0.2092|0.29353|0.65939291696762|0.98471536465834|598.19115012879|1287.2698500231|1265.0602409639|0.444|0.333|0.20046|18|5|0.00423390036452|0.069385516403402|785.5|2022-05-01|-0.37284|2022-10-02|0.2037|2011-12-04
2025-03-16 18:29:41|WEEKLY|05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|-15.305873718316|8|2.2419579315366||0|0|-0.10391|8.69|-0.81306|17|-0.81306102818002|17|42.11|0.11341|0.22015|0.24005746445099|0.38898512845957|424.35168397188|834.36918504637|274.13247227876|0.568|0.386|0.17564|44|18|0.0020683279569892|0.054658059139785|45.459999084473|2023-01-01|-0.80325|2025-01-26|0.48276|1992-10-04
2025-03-16 18:29:43|WEEKLY|05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|204.79651049464|8|10.93350001279|0.0065|1|1|0.00647|233.5|-0.01375|28|-0.013754273096047|28|36.4|0.04464|0.11263|0.10137123913058|0.16689890891224|544.94446238853|1285.0715104463|4207.2070626196|0.509|0.396|0.16466|53|18|0.0029097314049587|0.057358176652893|250.5|2022-01-09|-0.26369|1987-11-01|0.20943|2009-02-08
2025-03-16 18:29:45|WEEKLY|05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|5.1533723501172|9|0.33358829534632|0.2895|1|1|0.28951|6.189|-0.18535|24|0.073652273580858|35|38.39|-0.00965|0.05147|0.017164306478568|0.096079139907513|64.939438174901|171.89499920349|403.58658668074|0.488|0.244|0.21558|41|15|0.0035020796460177|0.064533128950695|9.7829999923706|2007-11-11|-0.26576|2010-05-09|0.3352|2020-11-15
2025-03-16 18:29:46|WEEKLY|05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|448.96787874242|2|32.820203231706|0.0419|1|1|0.0419|567|0.77151|96|0.77150981912904|96|53.74|0.18152|0.2402|0.21106959602837|0.42448292334476|693.03044953041|1517.9303482873|1334.1176470588|0.739|0.435|0.21258|23|12|0.0031812368633791|0.0684045109135|589.79998779297|2024-04-14|-0.26051|2020-03-15|0.2811|2008-11-02
2025-03-16 18:29:47|WEEKLY|05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|17.159082131782|55|1.0282980151538|0.511|1|2|0.47546|20.14|-0.22305|23|-0.14065670318443|4|31.38|-0.01011|0.05129|0.095249913155571|0.18878511614432|304.75307245789|1121.4358215751|2142.5531319927|0.554|0.369|0.19794|65|24|0.0027135339063992|0.064532406876791|30.930000305176|2007-07-29|-0.31505|2008-10-12|0.25867|2008-11-02
2025-03-16 18:29:48|WEEKLY|05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|-158.01736703489|34|6.6443090672443|0.0028|-1|1|0.00277|143.8|-0.00407|24|-0.0040683134091647|24|32.67|-0.00966|0.05235|0.052428904784707|0.091654547600687|290.05464573251|467.49892730881|2765.384775506|0.533|0.383|0.1642|60|22|0.0024183793276468|0.053329372804817|203.69999694824|2022-04-17|-0.21642|2008-10-12|0.36364|1992-11-22
2025-03-16 18:29:49|WEEKLY|05495|942434|/equities/scatec-solar-ol|STOXX600|68.73684642801|67|5.4540759645449||0|0|0.01602|79.3|0.72862|147|0.67174320290005|39|43.55|0.14242|0.23398|0.31419070059911|0.45115349216684|625.05737789064|619.06393504211|417.36843711451|0.727|0.455|0.25556|11|5|0.0043037431192661|0.08780719266055|405.20001220703|2021-01-10|-0.20418|2020-03-15|0.21711|2022-03-13
2025-03-16 18:29:51|WEEKLY|05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|-353.94543668493|4|21.381811211059||0|0|0.06013|297|0.41324|77|0.41323788628927|77|34.33|0.00759|0.12097|0.043047177002162|0.0048812093756876|115.36139091398|92.618861238077|541.97081046516|0.375|0.208|0.20032|24|7|0.0034418863361548|0.069428162031439|492.70001220703|2021-08-08|-0.50397|2010-04-04|0.35958|2014-11-16
2025-03-16 18:29:52|WEEKLY|05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|153.82584745332|75|6.9830488143865|0.3163|1|2|0.27113|173.7|-0.09369|10|-0.093693097329557|10|42.64|0.10892|0.25034|0.43835548602588|0.62797166896976|4181.8533590239|5443.5239305245|1004.6268811487|0.444|0.311|0.1945|45|10|0.0028077521324636|0.066338891118916|179.14999389648|2025-03-16|-0.33547|2008-10-12|1.24843|1993-05-09
2025-03-16 18:29:53|WEEKLY|05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|138.89235982469|66|6.1781370870652|0.5293|1|1|0.52932|149.2|-0.1757|39|-0.10137137691887|9|33.16|-0.01076|0.05069|0.047452447351983|0.12687420199909|117.3075927429|482.23384148769|3414.1876625966|0.647|0.431|0.16723|51|21|0.0028622608200456|0.058514288154898|159.80000305176|2025-02-16|-0.1871|2011-08-07|0.23414|1998-10-18
2025-03-16 18:29:55|WEEKLY|05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|-24.404120439961|57|1.4107359870297|0.1899|-1|1|0.18986|20.78|-0.12748|9|-0.12747678006516|9|33.58|0.03945|0.08284|0.11837365664402|0.23441848023643|161.21222474462|190.21862034494|94.454548575661|0.583|0.333|0.21275|12|6|0.0010444444444444|0.068739302832244|54.759998321533|2021-07-04|-0.20008|2020-03-15|0.16015|2021-01-10
2025-03-16 18:29:56|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
2025-03-16 18:29:58|WEEKLY|05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|221.31870800405|58|12.012197423498||0|0|0.2967|245.4|-0.23572|14|-0.093560408326504|7|33.95|0.04048|0.09679|0.047317667988759|0.09064963562139|166.70759587295|317.16897689338|1035.0063406674|0.544|0.386|0.16624|57|18|0.0021246987951807|0.056753805220884|262.5|2025-02-09|-0.22396|2001-09-02|0.3288|1992-11-29
2025-03-16 18:29:59|WEEKLY|05502|500|/equities/skf-b|STOXX600/EAFAVALUE|200.73725015803|15|12.349149412466|0.0889|1|2|0.03552|230.3|-0.05288|24|-0.052882282837039|24|32.44|-0.00277|0.05325|0.01463097467747|0.057599372466767|96.945770955634|239.52801654599|1338.953446723|0.557|0.361|0.18261|61|27|0.0023633467134972|0.064068399397893|259|2021-03-21|-0.22626|1990-08-12|0.21788|1998-10-18
2025-03-16 18:30:01|WEEKLY|05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|4.195540407077|3|0.1550940808958|-0.025|1|1|-0.02495|4.533|-0.02582|80|-0.090477954194869|15|32.76|-0.05245|-0.02431|-0.055706307395949|-0.028712881700151|22.176738866212|63.822658494959|289.83375715894|0.676|0.378|0.11276|37|21|0.0012234349258649|0.038471779242175|5.6100001335144|2022-05-29|-0.22175|2020-03-15|0.12509|2016-07-03
2025-03-16 18:30:02|WEEKLY|05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|215.00485549822|8|10.027510418683|-0.0534|1|1|-0.05337|230.6|-0.10727|10|0.07735628387434|49|33.66|0.01303|0.048|0.016366241190963|0.078702221057791|104.73054537784|430.97063502042|1627.3818268308|0.695|0.424|0.13101|59|31|0.0018659608630206|0.042026738585048|436.79998779297|2021-12-19|-0.18088|2008-10-12|0.16213|2022-11-13
2025-03-16 18:30:03|WEEKLY|05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|-8.0695721935255|28|0.74985742009424||0|0|0.61391|5.83|-0.13119|30|-0.13118520652427|30|25.4|-0.07255|-0.00259|0.037733599352073|-0.034286601797872|112.49755872472|89.358492166806|31.513513101114|0.5|0.3|0.2294|10|4|-0.0018180071174377|0.079125800711744|30.14999961853|2021-03-28|-0.44757|2024-11-03|0.24825|2023-06-18
2025-03-16 18:30:05|WEEKLY|05506|307|/equities/fiat|STOXX600/EAFAGROWTH|-14.720554187486|47|1.0905181019137|0.5108|-1|1|0.51078|11.274|0.5123|63|0.51230140947488|63|39.41|0.10232|0.17859|0.34655019154819|0.39798749433341|6875.4565848494|4547.5337233346|415.2486380942|0.432|0.341|0.21915|44|13|0.0022614662921348|0.075269016853933|27.35000038147|2024-03-31|-0.2669|2020-03-22|0.30375|2009-04-05
2025-03-16 18:30:06|WEEKLY|05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|-11.375601635865|34|0.718470175245|0.1322|-1|1|0.13223|9.936|-0.10129|17|-0.10129089751091|17|35.76|0.0027|0.05621|0.078654354336134|0.17202224950652|310.2801274376|656.23627951311|314.33090250973|0.565|0.326|0.21975|46|17|0.0019542431466031|0.069548170441001|20.010000228882|2022-04-24|-0.26983|2008-10-12|0.26119|2008-08-10
2025-03-16 18:30:07|WEEKLY|05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|119.76051555783|86|4.8916416786705|0.4713|1|1|0.47125|130|-0.17064|19|-0.10671137217739|18|39.12|0.07581|0.1486|0.12882777805292|0.21417192840446|441.52276024903|827.95610185001|304.44964327221|0.49|0.347|0.20796|49|16|0.0020821828171828|0.068989030969031|137.10000610352|2025-02-16|-0.40227|2008-11-23|0.37209|2009-02-01
2025-03-16 18:30:08|WEEKLY|05509|383|/equities/subsea|STOXX600|-191.76097556319|27|12.02032366185||0|0|0.10916|162.4|0.34738|61|0.3473761931995|61|26.17|-0.06004|0.03965|-0.021491657819794|0.044401453420751|12.346872091101|117.1336922843|287.58631199913|0.5|0.296|0.24582|54|20|0.0033995066018068|0.091261723419041|218.19999694824|2024-07-28|-0.44444|2002-09-29|0.55479|2008-11-30
2025-03-16 18:30:09|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
2025-03-16 18:30:11|WEEKLY|05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|123.10477904528|16|4.2239588032814|0.1805|1|2|0.1696|132.75|-0.04081|36|0.064231818120779|14|43.96|0.13875|0.1924|0.23608560780774|0.39938450759548|2973.8569651546|3946.6885497382|2080.720965812|0.622|0.378|0.16491|45|20|0.0023931560461616|0.055691209232313|136.89999389648|2025-03-02|-0.19057|2008-10-12|0.6|1992-11-29
2025-03-16 18:30:12|WEEKLY|05512|494|/equities/swedbank|STOXX600/EAFAVALUE|233.27539370582|60|9.1415395004054|0.2346|1|1|0.23457|262.1|-0.19236|13|-0.10930460986428|6|55.33|0.16471|0.24133|0.14009352141059|0.18791117133155|360.82277639617|326.53361134052|779.13201801118|0.593|0.37|0.17864|27|13|0.0024129813264649|0.060353483580167|265.20001220703|2025-03-16|-0.31398|2008-10-12|0.29895|2009-03-15
2025-03-16 18:30:14|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
2025-03-16 18:30:15|WEEKLY|05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|284.92801985045|71|18.553176164643|0.2362|1|1|0.23624|292|-0.07329|24|0.062705670225559|60|35.72|0.10546|0.1816|0.17956563910233|0.30855617879168|351.3421783713|469.606778669|584.46758476974|0.72|0.44|0.22843|25|16|0.0029751090342679|0.069747352024922|354.39999389648|2024-11-03|-0.22116|2021-12-05|0.42636|2012-09-30
2025-03-16 18:30:16|WEEKLY|05515|498|/equities/tele2|STOXX600/EAFAVALUE|113.9312575043|63|4.7979156911129||0|0|0.45871|130|0.05808|50|0.058083289060957|50|41.2|0.06826|0.14299|0.19278070791314|0.2834530743987|1132.6295767979|1780.3476023037|881.35593220339|0.543|0.4|0.1982|35|9|0.0025398271276596|0.063050166223404|182.08999633789|2000-03-05|-0.23323|1998-10-11|0.366|1998-10-18
2025-03-16 18:30:18|WEEKLY|05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|0.22888551340996|7|0.021997763189799|0.1186|1|1|0.11864|0.297|-0.24614|15|0.037917250349784|20|33.68|-0.00158|0.08012|0.032395969678132|0.034319922468953|44.107244801115|45.444989823509|2.6853040450236|0.627|0.441|0.20193|59|25|-0.00036036628198695|0.072698941294531|12.10890007019|1987-05-03|-0.34557|2022-03-06|0.40223|1998-10-18
2025-03-16 18:30:20|WEEKLY|05517|469|/equities/telefonica|STOXX600/EAFAVALUE|3.7633790535741|1|0.17595697896305||0|0|0|4.369|-0.15672|34|-0.094518430812474|23|36.79|0.02768|0.06591|0.063066664889486|0.092535780044944|259.32132858918|262.78367994431|171.1320017131|0.558|0.349|0.1613|43|21|0.0011406068268015|0.054951049304678|27.346000671387|2000-03-12|-0.23748|2020-03-15|0.20544|2020-11-15
2025-03-16 18:30:21|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
2025-03-16 18:30:21|WEEKLY|05519|380|/equities/telenor|STOXX600/EAFAVALUE|134.3668616029|78|4.377712799032||0|0|0.20162|148.4|0.11879|19|0.11879264790811|19|44.04|0.07941|0.11274|0.099892877358188|0.19870049825542|287.44195722715|371.82189023003|381.19700162642|0.63|0.333|0.15523|27|14|0.0016993127962085|0.052020631911532|190.80000305176|2019-06-23|-0.19306|2008-11-02|0.17027|2008-12-21
2025-03-16 18:30:22|WEEKLY|05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|32.076736168105|74|1.1594213790236||0|0|0.41343|36|-0.10535|54|-0.10534673559644|54|36.91|-0.03586|0.01051|-0.042612454693286|-0.052313189812104|43.724909342342|53.176761477809|43.977522271662|0.515|0.333|0.14085|33|13|1.4756003098374E-5|0.050560604182804|86.650001525879|2000-06-25|-0.19198|2008-10-12|0.14704|2001-01-14
2025-03-16 18:30:24|WEEKLY|05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|16.806471832212|24|0.95347628198721|0.1815|1|1|0.18145|17.58|0.06884|23|0.076456669234853|40|34.45|0.10246|0.14836|0.19872295189958|0.45058156793821|483.26805117526|1014.3477013632|1075.9532055216|0.636|0.303|0.23015|33|18|0.0033241551724138|0.071672137931034|22.999799728394|2008-07-06|-0.34619|2020-03-15|0.23625|2020-11-08
2025-03-16 18:30:25|WEEKLY|05522|7020|/equities/terna|STOXX600/EAFAVALUE|7.3232939706284|27|0.26371468756254||0|0|-0.02501|7.874|-0.141|49|-0.047888074504106|28|39.07|-0.04039|-0.00687|-0.021436553003896|0.032827194141762|65.915911518684|128.00876833987|455.40776162113|0.63|0.296|0.11342|27|14|0.001743644773358|0.038782534690102|8.3699998855591|2022-05-29|-0.17542|2020-03-15|0.10743|2016-07-03
2025-03-16 18:30:26|WEEKLY|05523|1166527|/equities/thg-holdings|STOXX600|-47.998334830716|75|4.6514001684531||0|0|0.46919|34.8|0.86581|69|-0.25192307692308|28|40|0.0334|0.07433|0.30694334324218|-0.25192307692308|139.57751448|74.808|5.8783782495035|0.5|0.25|0.47491|4|2|-0.0068083333333333|0.14133820512821|837.79998779297|2021-01-17|-0.38823|2022-06-19|0.36897|2023-01-15
2025-03-16 18:30:27|WEEKLY|05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|140.96411035979|35|13.182220335708|-0.0536|1|1|-0.05357|159|-0.31868|3|0.042979942156511|28|43.85|0.25268|0.32651|0.35202402411236|0.71826894620628|1908.7945570271|21673.941126735|2442.3962274931|0.702|0.404|0.24176|47|25|0.0032952649164678|0.076317642004773|322.20001220703|2022-01-09|-0.39216|1986-08-10|0.36735|1987-04-26
2025-03-16 18:30:29|WEEKLY|05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP|343.59278743401|18|8.0762037157198|0.1218|1|2|0.0139|364.6|-0.11538|50|0.11019283978156|117|35.32|0.04603|0.09603|0.14559026183972|0.28539009302369|757.44606790064|2773.7260072708|4501.2344312675|0.579|0.368|0.14945|57|24|0.002517881773399|0.04802042364532|396.70001220703|2022-03-27|-0.18364|2008-10-12|0.24171|2024-06-23
2025-03-16 18:30:31|WEEKLY|05526|19020|/equities/trelleborg|STOXX600|391.00518416358|9|10.863439562936||0|0|0.01891|404.1|0.1161|24|0.11610202694103|24|26.57|-0.00437|0.051|0.054226473534972|0.14293886188459|142.78555794748|234.19099636896|1060.6299797571|0.533|0.3|0.15443|30|12|0.0037865217391304|0.053663850931677|433.5|2024-07-07|-0.16429|2011-08-07|0.17582|2011-10-30
2025-03-16 18:30:31|WEEKLY|05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|-161.75461756425|8|5.2265283694951||0|0|-0.09296|159.9|-0.04504|28|-0.045039125547865|28|33.53|-0.00302|0.02445|0.022108717343969|0.083291487121006|84.854158407784|174.85258409761|414.24870522647|0.767|0.467|0.13424|30|19|0.0018576505429418|0.044515034550839|176.19999694824|2019-07-14|-0.1267|2020-03-15|0.13919|2008-11-02
2025-03-16 18:30:32|WEEKLY|05528|547|/equities/ucb|STOXX600/EAFAVALUE|166.79450318659|63|11.338114170939|1.2754|1|2|1.19866|179.85|-0.11858|34|-0.11858195862779|34|35.11|0.05455|0.11953|0.13368124883925|0.21722756604117|370.00196527533|752.86813014861|7653.1920596667|0.582|0.4|0.1564|55|19|0.0029275363773206|0.052139458103362|198.94999694824|2025-01-12|-0.20708|2017-05-28|0.31462|2008-04-27
2025-03-16 18:30:34|WEEKLY|05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|-11.44617843203|133|0.89955949641697|0.7175|-1|1|0.71747|8.86|0.15504|44|0.15504472166554|44|35.77|0.01933|0.08312|0.075964962509971|0.062436629456716|500.09126112263|269.22924424816|16.361956430311|0.577|0.442|0.19241|52|20|0.00034737449799197|0.063260486947791|60.080001831055|2021-08-15|-0.48215|2012-08-12|0.41808|1989-02-12
2025-03-16 18:30:35|WEEKLY|05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|43.369092576778|90|2.9785224100722||0|0|1.47825|52.7|-0.33759|15|0.32930462313367|20|32.27|0.05167|0.11299|0.11664944891483|0.14658992419309|447.4045282422|292.71874232289|76.717930463457|0.61|0.356|0.20204|59|29|0.0015127696939288|0.072324661314601|433.26690673828|2007-05-13|-0.4327|2011-12-04|0.33589|2009-03-22
2025-03-16 18:30:37|WEEKLY|05531|989550|/equities/unilever-ord|STOXX600|-58.338429477351|5|2.1027987630055||0|0|-0.01967|53.9|0.1205|42|0.12050309825986|42|31.65|-0.01461|0.03249|0.018090709336633|0.062951661438829|126.88522990956|406.19294870913|2245.8333076702|0.636|0.439|0.10644|66|25|0.0019466411849021|0.039228891543239|59.659999847412|2024-09-15|-0.1905|2008-10-12|0.16423|1986-03-23
2025-03-16 18:30:39|WEEKLY|05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|-29.644575185447|34|1.4974725975252||0|0|0.08436|27.46|-0.12016|11|-0.12016143493344|11|29.46|-0.069|-0.00237|-0.075097133265802|-0.052676985875377|9.2731842708098|29.398958735563|347.5949209238|0.5|0.34|0.19936|50|18|0.0018751460823373|0.063227025232404|37.139999389648|2022-12-11|-0.24839|2011-08-07|0.20856|2008-11-30
2025-03-16 18:30:40|WEEKLY|05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|23.49947399285|5|1.5447530772294|0.0228|1|2|0|27.69|-0.1251|51|-0.1251005846338|51|27.62|-0.04427|0.00364|-0.013638879435021|0.024529402561504|63.574755376062|103.85093844612|403.05678304686|0.714|0.381|0.19715|21|14|0.0032871404109589|0.061932037671233|38.590000152588|2022-01-09|-0.16558|2020-03-15|0.23328|2020-02-09
2025-03-16 18:30:41|WEEKLY|05534|612|/equities/verbund|STOXX600/EAFAGROWTH|-78.851264539752|58|3.6529686404748||0|0|-0.08104|70.7|-0.23374|12|-0.23374337791337|12|34.95|0.01036|0.04711|-0.049391699107416|-0.05231378609845|36.013242349002|60.563219985404|207.94116749483|0.727|0.364|0.19767|22|14|0.0017834382566586|0.063152167070218|114.90000152588|2022-08-28|-0.23159|2020-03-15|0.16466|2011-03-20
2025-03-16 18:30:42|WEEKLY|05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|-126.18320589455|38|9.9952968153378||0|0|0.3322|107.65|-0.14528|30|-0.14528106186929|30|37.92|0.40792|0.57262|0.4092786840355|0.59722964137429|2211.0260673025|1297.7897609168|1993.5185115687|0.5|0.306|0.29412|36|15|0.0046925534950071|0.095978081312411|321|2021-01-10|-0.3774|2008-10-12|0.48437|2003-03-16
2025-03-16 18:30:44|WEEKLY|05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|19.559391974447|5|1.7452027006157|0.1823|1|1|0.18233|25.42|-0.10555|12|-0.10554580145351|12|39.14|0.01118|0.06842|-0.066160200624942|-0.032155387888279|47.097105033395|78.65671687209|155.85530906592|0.476|0.286|0.2023|21|9|0.001608607748184|0.068474491525424|54.979999542236|2018-01-28|-0.21176|2020-03-15|0.17555|2020-03-22
2025-03-16 18:30:45|WEEKLY|05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|293.8970433764|8|16.727297342327|0.0719|1|1|0.07194|314.4|0.45801|77|0.45801033990944|77|34.84|0.01842|0.08394|0.064274592156896|0.14157258964838|312.81840089375|1109.8400305203|2655.4053196339|0.649|0.404|0.18651|57|28|0.0026478073256397|0.060676758655294|344.39999389648|2025-03-02|-0.25647|2008-10-12|0.25234|2009-03-15
2025-03-16 18:30:47|WEEKLY|05538|6903|/equities/vopak|STOXX600/EAFAVALUE|-46.130357258489|4|2.143452800966|-0.0082|-1|1|-0.00817|39.48|0.19027|53|0.19027349638902|53|33.69|0.01862|0.07943|0.078296643350266|0.11230869607009|476.89753050526|640.89588186187|1269.4534043069|0.5|0.371|0.16156|62|20|0.0019178776290631|0.051844134799235|58.069999694824|2012-12-02|-0.18209|2015-08-23|0.22727|1999-07-11
2025-03-16 18:30:48|WEEKLY|05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|18.293177136989|5|1.0756077735915|0.0186|1|1|0.01859|21.92|0.12306|48|-0.069498626117868|14|40.52|0.01749|0.05355|0.028760709015911|0.071455569915827|134.45998787288|195.99478730787|735.57046765084|0.636|0.394|0.13548|33|18|0.0020165920954512|0.041886659209545|42.299999237061|2022-01-02|-0.25502|2008-10-12|0.26415|2008-10-19
2025-03-16 18:30:49|WEEKLY|05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|-20.091550497801|13|1.067097879391|-0.0422|-1|1|-0.04223|17.77|0.45246|57|0.45245872543382|57|30.52|0.04915|0.09317|0.11187823749771|0.22942486468442|1687.8902909068|7032.1625487156|3780.8511708159|0.672|0.414|0.18961|58|26|0.0032155667789001|0.063925044893378|20.809999465942|2024-10-06|-0.30189|2008-10-12|0.31047|1998-05-17
2025-03-16 18:30:51|WEEKLY|05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|26.147695437535|6|2.9357681620572|0.1636|1|1|0.16362|35.7|0.00904|32|0.17361637867364|30|30.37|-0.01222|0.03362|0.06779040285584|0.15428948207444|200.89491101143|305.99431943021|458.86889203335|0.63|0.333|0.20618|27|14|0.0029946787878788|0.06846103030303|37.180000305176|2025-03-09|-0.23704|2020-03-15|0.22941|2009-08-23
2025-03-16 18:30:52|WEEKLY|05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|-166.28215153717|3|8.3273828284712||0|0|0.03388|142.6|0.19273|68|0.19272732204861|68|40.29|0.01099|0.07499|0.09242537732787|0.20571348468411|383.04461226042|956.75370812711|11688.524816344|0.519|0.308|0.15784|52|19|0.0029340057224607|0.050066313781593|181.30000305176|2025-02-16|-0.27314|2000-03-12|0.26904|2001-04-01
2025-03-16 18:30:54|WEEKLY|05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|-342.05384016046|13|17.497308636051|-0.0981|-1|1|-0.09813|329|-0.11112|11|-0.11112489548995|11|30.06|-0.01756|0.03472|0.069405851866887|0.13458105320339|179.15465066022|267.16169070273|663.84178951477|0.528|0.333|0.18157|36|14|0.0028417641681901|0.064663464351006|505.79998779297|2022-06-05|-0.22903|2008-10-19|0.31857|2008-12-14
2025-03-16 18:30:54|WEEKLY|05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|411.68668621805|138|28.376333826894|1|1|1|1|412.4|0.06905|25|0.069048236403752|25|31.09|0.05587|0.09564|0.0030691961638518|0.12428587293219|94.747494648524|138.26209587728|1017.2668588632|0.545|0.273|0.18179|11|6|0.0055426513569937|0.05463987473904|492.79998779297|2025-02-23|-0.12906|2018-10-14|0.14381|2016-02-21
2025-03-16 18:30:55|WEEKLY|05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|109.81615578537|9|6.8081741594144|0.0493|1|2|0.0301|116.35|-0.01278|33|-0.012781653283395|33|35.92|0.11145|0.2128|0.21886106738361|0.30223089442832|346.04656564569|395.49470653859|2908.749961853|0.458|0.333|0.1711|48|12|0.003680525404157|0.061782852193995|334.79998779297|2015-04-26|-0.85825|2016-03-20|0.22764|2009-02-08
2025-03-16 18:30:57|WEEKLY|05546|1052403|/equities/sea-limited|EAFAGROWTH|106.66392515984|55|11.09628271753|1.592|1|2|1.49618|127.43|0.15086|40|-0.2363431330557|9|30.18|0.25271|0.38604|0.39826033813102|0.76879715219082|191.13944025583|468.85308830612|783.70232786853|0.727|0.455|0.35699|11|5|0.0089363989637306|0.12143082901554|372.69989013672|2021-10-24|-0.32871|2023-08-20|0.45091|2019-03-03
2025-03-16 18:30:58|WEEKLY|05547|484|/equities/atlas-copco-b|EAFAGROWTH|148.68397098792|8|7.7939171058229|-0.0956|1|1|-0.09564|156.5|-0.13886|20|0.39403666924993|96|37.71|0.01247|0.07191|0.042662312620213|0.15493188284543|141.80712615045|841.10595306459|12038.46198003|0.592|0.367|0.20215|49|21|0.0036950080862534|0.064509223719676|178.39999389648|2024-05-26|-0.20561|2008-10-12|0.27632|2008-11-02
2025-03-16 18:30:59|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
2025-03-16 18:31:00|WEEKLY|05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|66.01325519412|3|5.4455810933338|0.0304|1|1|0.03036|81.45|-0.03469|25|-0.065788696136322|14|26.77|-0.1158|-0.04555|-0.08992110767404|0.044382798619892|11.195473334135|134.92374310262|2627.419337224|0.581|0.323|0.21523|31|14|0.0050298677884615|0.069532379807692|106.65000152588|2022-01-02|-0.2097|2020-12-20|0.25117|2022-11-13
2025-03-16 18:31:01|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
2025-03-16 18:31:03|WEEKLY|05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|-39.358582270695|1|1.8765745438793||0|0|0|32.9|0.04666|27|0.046664738498376|27|46.06|0.19315|0.2538|0.45946293024555|0.58354850663562|780.47171264104|759.45609004416|1111.4865237122|0.5|0.389|0.16251|18|5|0.0035655247285887|0.051783715319662|39.5|2025-01-26|-0.1358|2021-05-30|0.16409|2022-12-04
2025-03-16 18:31:04|WEEKLY|05552|8271|/equities/coca-cola-ent|EAFAGROWTH|76.93296468655|65|3.576645028711|0.2776|1|2|0.26479|83.4|-0.1199|11|0.20204949638883|44|35.16|0.00526|0.07014|0.065203246866563|0.17633428837022|107.991254771|714.27469834651|3270.5883562909|0.673|0.418|0.18015|55|22|0.0026630930930931|0.055761586586587|88.38500213623|2025-03-02|-0.37117|2008-10-12|0.29666|2000-02-06
2025-03-16 18:31:05|WEEKLY|05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|74.070429788916|6|5.9074258025349|-0.1685|1|1|-0.16848|74.33|-0.19633|11|-0.1963317717509|11|29.12|0.08154|0.13601|0.093263695544645|0.16894544927882|208.73833017715|341.96003296963|246.94352454831|0.531|0.327|0.19988|49|21|0.0021671648044693|0.067158805865922|407.75|2021-08-08|-0.41445|2016-03-20|0.42489|2001-09-30
2025-03-16 18:31:06|WEEKLY|05554|559|/equities/moeller-maersk-a|EAFAGROWTH|9836.5412265492|15|945.28386883173|0.0034|1|1|0.00336|11960|-0.21695|14|-0.099724896836314|17|24.06|0.0302|0.08239|0.086667154636016|0.16713909089938|860.81345373061|2461.0923816862|3147.3684210526|0.553|0.341|0.13739|85|24|0.0026512481787275|0.052626964545896|22267|2022-01-16|-0.22298|2023-04-02|0.28664|2002-12-22
2025-03-16 18:31:07|WEEKLY|05555|1082092|/equities/epiroc-b|EAFAGROWTH|-197.75148078078|33|9.7071600818978||0|0|-0.09448|186.5|-0.09704|48|-0.09703667411253|48|26.58|-0.08033|-0.0055|-0.083632964822993|-0.068050044292318|62.904581331376|73.655310443746|233.125|0.417|0.333|0.17971|12|3|0.0032516809116809|0.059277236467236|210.19999694824|2024-05-26|-0.13909|2020-03-15|0.15055|2022-03-13
2025-03-16 18:31:08|WEEKLY|05556|948495|/equities/campari?cid=948495|EAFAGROWTH|-11.785479435714|54|7.8505180519058|-0|-1|1|0|10.12|0.01401|38|0.014006462121859|38|33.21|-0.03605|16.83201|-0.0141040655538|0.083058819124422|89.033138093726|126.13707986016|142.96006561976|0.357|0.214|0.1549|14|5|0.0023125482625483|0.08071471042471|9492|2024-03-10|-0.52278|2015-05-03|0.32016|2021-11-21
2025-03-16 18:31:09|WEEKLY|05557|1174890|/equities/endeavour-group|EAFAGROWTH|-4.6011999437149|24|0.19480830335678|0.1629|-1|1|0.16293|4.11|-0.11212|6|-0.11211579364799|6|28.5|-0.08018|-0.04234|-0.074501099016379|-0.074501099016379|85.51261068|85.51261068|67.377052422462|0.333|0.333|0.12061|6|2|-0.0016370618556701|0.04363293814433|8.3999996185303|2022-08-21|-0.12981|2022-08-28|0.08141|2022-02-27
2025-03-16 18:31:11|WEEKLY|05558|958894|/equities/clx-communications-ab|EAFAGROWTH|-27.607221661695|19|2.5068007564481|-0.051|-1|1|-0.05099|22.26|-0.05099|16|-0.050986259636919|16|33.86|0.43674|0.65554|0.97858585036049|1.1848267988264|942.06091337241|1271.0971117095|360.19418846596|0.5|0.429|0.36459|14|4|0.0063969512195122|0.11674197154472|204.80000305176|2021-09-12|-0.44972|2022-07-17|0.52443|2022-11-06
2025-03-16 18:31:13|WEEKLY|05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|11.571159015531|44|0.26628029000941|0.1407|1|2|-0.0032|12.46|0.44812|144|0.20735604169448|60|47.4|-0.00598|0.04649|0.12818124297137|-0.031789941050135|127.46900811026|88.02378816|70.395477407187|0.6|0.4|0.26554|5|3|1.1178571428571E-5|0.081123285714286|30.35000038147|2021-02-07|-0.17686|2020-03-15|0.25|2024-05-19
2025-03-16 18:31:13|WEEKLY|05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|-66.804975148387|34|4.3019430520274||0|0|0.26703|53.14|-0.17898|18|-0.17898251601653|18|33.68|0.01489|0.06222|0.069338274163233|0.12679981390897|236.03219410748|290.96512113965|95.747746648015|0.714|0.393|0.20385|28|13|0.0010217213114754|0.065346157786885|145.85000610352|2022-01-02|-0.19596|2008-10-12|0.32488|2008-11-02
2025-03-16 18:31:15|WEEKLY|05561|1076785|/equities/mercari|EAFAGROWTH|1802.8472561305|6|194.82082316084|0.12|1|2|0.0648|2456.5|-0.26411|7|-0.070364238410596|55|31.36|-0.02743|0.0639|0.06632425626255|0.059049903327103|88.674065346457|84.509753004959|53.989010989011|0.545|0.364|0.34026|11|5|0.0010027714285714|0.10282645714286|7390|2021-11-28|-0.2498|2018-12-23|0.35031|2020-03-29
2025-03-16 18:31:16|WEEKLY|05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|-311.96448617906|17|13.369772238191||0|0|-0.0544|288.8|0.26622|53|0.26621858505759|53|37.02|0.05783|0.1133|0.084489385380955|0.186306535256|437.89087653676|1247.9388531544|14439.999389648|0.558|0.372|0.16105|43|13|0.0039042412935323|0.052404745024876|373.39999389648|2022-01-02|-0.2|1997-04-27|0.45|1994-05-29
2025-03-16 18:31:17|WEEKLY|05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|-5.2554503549021|17|0.2712683377306||0|0|-0.14483|4.9|-0.13473|9|-0.13472942027377|9|14.74|-0.03092|0.02497|-0.022532702647023|-0.023222123870846|39.512857607039|47.891639251863|37.262359220624|0.611|0.463|0.07715|54|9|0.0073060591133005|0.033584039408867|13.949999809265|2007-10-14|-0.87442|2008-03-16|7.18519|2008-03-30
2025-03-16 18:31:18|WEEKLY|05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|-145.78822166462|9|13.634393577509||0|0|0.02357|103.48|2.91931|38|2.919312383912|38|35.42|0.37112|0.63467|0.42778323750469|1.0706317773425|123.56706708563|810.35899112721|2193.924535844|0.833|0.417|0.34259|12|9|0.017871016166282|0.11059547344111|200.52000427246|2025-01-05|-0.42745|2023-05-28|4.97434|2024-12-29
2025-03-16 18:31:20|WEEKLY|05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|-10.780044954982|21|0.82926344930119|0.3635|-1|1|0.36353|8.325|-0.07276|33|-0.14031562708043|7|32.88|-0.01869|0.04162|-0.054912890141246|-0.0082308167585346|38.554395690055|82.619678833981|109.10877699083|0.538|0.385|0.18544|26|7|0.00098862857142857|0.061195942857143|26.870000839233|2022-08-21|-0.23837|2008-10-12|0.16018|2008-12-21
2025-03-16 18:31:22|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
2025-03-16 18:31:22|WEEKLY|05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|294.56523248307|7|16.658384849199|0.0655|1|2|0.02476|314.6|0.37846|84|0.37846147586138|84|33.64|0.03561|0.09397|0.087284097926343|0.14637483088782|660.02580716322|945.34683640975|2518.8151470666|0.593|0.356|0.18094|59|28|0.0026797338021095|0.057621396283275|344.39999389648|2025-03-02|-0.25758|1990-11-25|0.25281|2009-03-15
2025-03-16 18:31:23|WEEKLY|05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|-337.8077978094|2|20.302601304304||0|0|-0.02086|283.8|0.3185|76|0.3184994749041|76|31.81|-0.03902|0.04039|0.025524402211278|0.014435042633358|96.159226535914|100.77178251454|111.9526579065|0.5|0.375|0.22077|16|3|0.0013940392156863|0.072812039215686|434.60000610352|2021-08-08|-0.23508|2017-01-08|0.22513|2017-11-05
2025-03-16 18:31:24|WEEKLY|05569|943483|/equities/sitc|EAFAGROWTH|16.808283018669|21|1.6995967559624||0|0|-0.13735|19.62|-0.38851|11|0.10080638674659|21|38.58|0.01717|0.11554|0.13133712417755|0.28749621522521|112.65202821228|321.95913715081|483.25125900867|0.579|0.421|0.28002|19|10|0.0037340770252324|0.086376613545817|35.013706207275|2021-09-26|-0.25664|2011-09-25|0.25799|2015-04-19
2025-03-16 18:31:26|WEEKLY|05570|26330|/equities/rockwool-international-b|EAFAGROWTH|2499.7064970186|2|209.09783432713|0.0791|1|2|-0.00252|3172|-0.23543|14|0.35509344564359|52|43.4|0.22773|0.32207|0.36838325357702|0.52201126227691|2146.6142212702|4607.127708586|1762.2222222222|0.6|0.457|0.18567|35|11|0.0030071315789474|0.059277190789474|3486|2021-09-05|-0.23039|2008-10-26|0.28966|2009-03-22
2025-03-16 18:31:28|WEEKLY|05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|7.6373386968122|14|0.36556697763897|-0.0122|1|1|-0.0122|8.1|-0.07612|30|-0.095011898276251|22|48.71|0.04598|0.06382|0.087626998802712|0.21174576606807|156.54945623105|239.37092000117|442.62296128506|0.588|0.353|0.12919|17|10|0.0022080380499405|0.040029643281807|9.8999996185303|2019-08-11|-0.24242|2020-03-22|0.14087|2020-04-12
2025-03-16 18:31:29|WEEKLY|05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|-6299.3579969091|10|211.97097247062||0|0|0.03077|5670|-0.0579|15|0.075757575757576|32|29.12|-0.01217|0.02656|0.0048658072317675|0.041877229679099|97.039596810323|154.37838614537|115.01014198783|0.5|0.31|0.08979|42|10|0.00047045454545454|0.030608961038961|7170|2024-02-18|-0.1875|2002-11-17|0.19079|2016-07-24
2025-03-16 18:31:30|WEEKLY|05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|-18.385268014992|1|1.1295753680805||1|0|0|14.25|0.24663|65|0.24663488732754|65|53.75|0.13721|0.25354|0.21892471366869|0.21892471366869|148.49981223|148.49981223|71.969699742855|0.5|0.5|0.23403|4|1|0.00031232558139535|0.089449953488372|21.389999389648|2021-02-07|-0.19287|2021-11-21|0.19044|2021-11-07
2025-03-16 18:31:31|WEEKLY|05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|7.529021663928|4|0.51532604844572|0.319|1|2|0.11046|9.45|0.24294|29|0.24293605896848|29|29.21|0.47994|0.68568|1.0326008073184|1.6800696256538|3121.8157711666|9095.4447738473|10499.99937084|0.607|0.393|0.23678|28|9|0.0082599756394641|0.074554957369062|21.739999771118|2020-08-23|-0.21147|2020-12-20|0.5|2009-03-29
2025-03-16 18:31:32|WEEKLY|05575|1123144|/equities/futu-holdings|EAFAGROWTH|85.365190761467|5|14.334744122411|0.0715|1|2|-0.0275|118.47|-0.61544|5|0.43754963928695|76|34.44|0.591|0.7647|0.83036361353403|1.5915769087994|196.06819494447|609.22323952709|773.30289543496|0.778|0.444|0.39101|9|6|0.012344076433121|0.14541366242038|199.54489135742|2021-02-14|-0.34499|2023-01-01|0.58081|2022-03-20
2025-03-16 18:31:34|WEEKLY|05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|320.92276462747|86|30.839377478971|1.0663|1|1|1.06629|339.47|-0.06293|14|-0.062931964840617|14|35.46|-0.05928|0.02194|0.14521528389207|0.30154451906295|134.74989878843|194.4696695882|1139.1611070866|0.462|0.308|0.29192|13|4|0.0066272344322344|0.0906186996337|421|2025-02-23|-0.19736|2016-02-14|0.41678|2015-02-15
2025-03-16 18:31:34|WEEKLY|05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|45.987259339975|7|1.1838223124485|0.1797|1|2|0.13195|49.67|0.0417|7|0.041697800806614|7|26.03|0.00721|0.06593|0.061767760635099|0.1485652968137|164.80512898318|424.83064929988|1118.1899853675|0.645|0.452|0.12743|31|10|0.0036549200492005|0.048088388683887|51.869998931885|2017-06-25|-0.15186|2011-08-07|0.14779|2009-04-19
2025-03-16 18:31:35|WEEKLY|05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|3195.0492029879|12|625.51171519327|0.2874|1|2|0.17034|3985|-0.13566|52|-0.082938388625592|20|39.83|0.20701|0.30641|0.32051768591128|0.55317335771748|3784.1871159092|7324.6570347334|2391.956695082|0.571|0.343|0.28526|35|14|0.0050971814946619|0.091669935943061|9510|2021-01-03|-0.26667|1998-10-04|0.44084|1999-03-07
2025-03-16 18:31:36|WEEKLY|05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|-555.08784352681|14|19.779503047575||0|0|-0.00097|515|-0.10986|11|-0.1098615916955|11|37.34|0.02476|0.10567|0.06984939277885|0.14214343421333|253.98299820133|424.21720186661|826.64527497079|0.5|0.3|0.1425|50|18|0.0019059414893617|0.043999526595745|637.79998779297|2021-08-08|-0.49456|2013-03-10|0.44444|1992-11-22
2025-03-16 18:31:37|WEEKLY|05580|100089|/equities/wynn-macau|EAFAGROWTH|-6.4738645339656|11|0.38112273635294||0|0|-0.03759|5.52|-0.15556|14|-0.15555555387359|14|39.75|0.07853|0.15935|0.2270178303658|0.2379434787866|441.23630782278|250.354211559|51.205938011699|0.55|0.35|0.25929|20|8|0.0012891055900621|0.090143167701863|38.799999237061|2014-03-09|-0.3545|2021-09-19|0.55963|2022-12-04
2025-03-16 18:31:39|WEEKLY|05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|-2.8542273095031|8|0.15302013153185|-0.0083|-1|1|-0.0083|2.43|-0.12065|17|-0.12064607922047|17|34|0.09582|0.16449|0.25677630670765|0.46601504467001|293.62373985425|320.15199372094|78.135053013638|0.583|0.292|0.22891|24|12|0.0012347266099635|0.081175407047387|27.610000610352|2013-10-27|-0.27435|2021-09-19|0.24684|2022-12-04
2025-03-16 18:31:40|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
2025-03-16 18:31:41|WEEKLY|05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|127.86041059542|8|5.0381959595679|0.1005|1|2|0.08205|143.75|-0.12157|25|0.024155967083395|12|46.18|0.07503|0.12732|0.18910932674571|0.33810688745079|1153.9859789621|1421.5136687991|1241.3644295949|0.636|0.364|0.17284|33|14|0.0025099477465709|0.057010640104507|145.5|2025-03-16|-0.25768|2008-10-12|0.44601|2009-03-22
2025-03-16 18:31:42|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
2025-03-16 18:31:43|WEEKLY|05585|1177390|/equities/universal-music-nv|EAFAVALUE|24.859661855234|7|1.5772769366724||0|0|-0.05494|25.46|-0.03582|52|-0.035818500229432|52|25|-0.17136|-0.09201|-0.12664995894536|-0.089433459565341|66.011088642492|82.6254051|108.59458057529|0.429|0.286|0.20879|7|2|0.0013393370165746|0.060423922651934|29.489999771118|2024-05-12|-0.24084|2024-07-28|0.1206|2022-03-13
2025-03-16 18:31:45|WEEKLY|05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|0.73222072745694|8|0.02259309482133||0|0|-0.02033|0.8|-0.13386|3|-0.027390563954683|2|5.06|-17.14207|0.02628|-0.0017819926648675|0.017810222249879|0.045577534122232|0.15897309597016|82.03445590989|0.541|0.384|0.0534|146|4|5.3604321849866|0.030704021447721|2.7363998889923|2013-05-05|-0.99974|2021-07-25|3999.00016|2021-08-01
2025-03-16 18:31:47|WEEKLY|05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE|39.598263603837|29|2.207718026394|0.1295|1|1|0.12946|41.44|-0.13582|10|-0.13582204476922|10|36.38|-0.01865|0.04749|0.16361893252357|0.32752621638009|338.73834328913|500.18978181397|1866.6665807501|0.571|0.333|0.23856|21|11|0.0049560101010101|0.073027424242424|50.439998626709|2021-09-12|-0.28173|2011-08-07|0.31081|2009-05-10
2025-03-16 18:31:48|WEEKLY|05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|-20.559561572451|6|1.6828683382209||0|0|0.02971|16.33|0.64487|59|0.64487185599062|59|38.57|0.03159|0.10405|0.14020926487904|0.24217718347265|1043.280683938|1994.1928000957|2206.7567180072|0.638|0.379|0.24851|58|26|0.0030066413916146|0.080688099910794|72.309997558594|2015-08-02|-0.36302|2017-08-06|0.5|1984-09-09
2025-03-16 18:31:49|WEEKLY|05589|1036819|/equities/nippon-building|EAFAVALUE|-131732.04080157|9|3863.8649136885||0|0|-0.04268|124600|-0.04746|21|-0.047457752747123|21|50.71|0.01275|0.11334|-0.019103172424281|0.0061984662976188|35.327616567477|47.814730806917|42.525597269625|0.5|0.375|0.13525|24|7|0.00060025306122449|0.044578244897959|1010000|2007-05-13|-0.79872|2019-09-08|0.31712|2020-03-29
2025-03-16 18:31:50|WEEKLY|05590|1036820|/equities/japan-real-estate|EAFAVALUE|-114513.35446624|10|3482.4980832675||0|0|0.00379|105200|-0.05395|19|-0.053948195730351|19|46.77|-0.01022|0.08684|-0.039533982888688|-0.028802682980823|29.436291776262|35.827409432886|38.676470588235|0.462|0.385|0.13021|26|8|0.00051576326530612|0.043737616326531|865000|2007-05-27|-0.79945|2019-10-27|0.308|2020-03-29
2025-03-16 18:31:52|WEEKLY|05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|-250932.46745613|113|9923.6046447767|0.183|-1|1|0.18296|234000|-0.16012|8|-0.16011730205279|8|43.08|-0.03282|0.01698|0.053966563341112|0.15047289571279|114.49449639583|141.91344250646|177.78993435449|0.417|0.25|0.14221|12|5|0.0013825914149444|0.043338330683625|412000|2022-01-02|-0.19152|2020-03-22|0.21519|2020-03-29
2025-03-16 18:31:53|WEEKLY|05592|1056306|/equities/glp-j-reit|EAFAVALUE|-132200.45463862|13|4428.382974673|-0.0058|-1|1|-0.00577|122000|-0.10874|8|-0.10874357090375|8|44.64|-0.01464|0.05127|0.064993084205619|0.029382134862094|119.05826087329|95.779140721038|197.2753365404|0.429|0.357|0.13682|14|4|0.0016744270015699|0.04323295133438|205000|2021-08-08|-0.26794|2020-03-22|0.41935|2020-03-29
2025-03-16 18:31:53|WEEKLY|05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|224840.0127398|7|7166.9769042282|-0.0397|1|1|-0.03971|234600|-0.02863|26|-0.11906528189911|13|51.74|0.12842|0.16344|0.19734685898385|0.25437896158777|569.67520445638|501.80347894068|208.53333333333|0.579|0.421|0.17766|19|11|0.0020934074823054|0.050144398382204|354000|2022-01-09|-0.5411|2008-10-19|0.52697|2008-12-07
2025-03-16 18:31:54|WEEKLY|05594|1056319|/equities/japan-retail|EAFAVALUE|-95067.955993761|15|2752.0027879515|-0.0463|-1|1|-0.04633|92600|-0.11145|13|-0.11144578313253|13|45.58|0.04262|0.07564|0.13232046499543|0.11624256477875|416.70259496546|240.43416064043|84.181818181818|0.538|0.385|0.13575|26|10|0.00083656380316931|0.049019382819016|330000|2007-05-13|-0.47108|2015-12-20|0.29171|2020-03-29
2025-03-16 18:31:55|WEEKLY|05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|133549.57603406|7|4384.2575042944|-0.0622|1|1|-0.06221|140200|-0.03119|38|-0.031194705524726|38|37.38|-0.01047|0.01195|0.037597420716815|-0.01273638168321|114.01731495287|95.925723500652|90.230284927104|0.308|0.231|0.10715|13|4|0.00077485772357724|0.041931951219512|209300|2019-11-03|-0.39385|2020-03-22|0.65228|2020-03-29
2025-03-16 18:31:58|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
2025-03-16 18:31:59|WEEKLY|05597|26117|/equities/industrivarden-ab|EAFAVALUE|365.03505151585|123|14.701536914695|0.4999|1|2|0.46266|389.8|0.21745|52|0.21744622916617|52|34.69|0.06887|0.11644|0.093365249943993|0.17187408750675|699.69155688824|1312.4421246815|1732.444390191|0.588|0.373|0.13706|51|17|0.0022461131676362|0.050577292437864|412.10000610352|2025-03-09|-0.2674|2008-10-12|0.17241|1998-10-18
2025-03-16 18:32:00|WEEKLY|05598|102050|/equities/hkt-trust|EAFAVALUE|9.5200737660605|66|0.22997542402883|0.1388|1|2|0.09442|10.2|0.02306|28|-0.055445584006524|19|33|-0.00613|0.01431|0.011206122985497|0.10602386009134|100.03912636159|150.36131053592|230.76922247064|0.684|0.263|0.12248|19|12|0.0015458092485549|0.038631893063584|13|2019-08-11|-0.17407|2013-06-09|0.14143|2014-06-29
2025-03-16 18:32:01|WEEKLY|05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|-6.3424495338027|2|0.28248313660834||0|0|-0.01294|5.48|-0.23047|33|-0.13320817882548|6|42.29|0.04271|0.10181|0.30032868938869|0.61983546979319|219.97310006175|327.58862358384|551.3633175661|0.357|0.214|0.16787|14|4|0.0036499831365936|0.052270033726813|9.9399995803833|2021-01-10|-0.16881|2021-02-14|0.32897|2015-05-03
2025-03-16 18:32:01|WEEKLY|05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|-3.8280563919981|6|0.29435215291842||0|0|0.2723|2.91|-0.06906|28|-0.069059741454345|28|30.9|-0.03706|0.06433|-0.0022610551580247|-0.0022610551580247|86.009874082068|86.009874082068|56.614789132677|0.45|0.45|0.12612|20|4|7.752808988764E-5|0.048576886035313|16.212461471558|2020-01-05|-0.32756|2017-12-17|0.33364|2018-12-09
2025-03-16 18:32:04|WEEKLY|05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|367.01831100876|123|14.527057675584||0|0|0.45611|389.8|0.30025|52|0.30024670160575|52|31.66|0.04811|0.08848|0.098916829411244|0.1514784199673|1288.4941279379|1323.4008140982|2227.4285016741|0.61|0.373|0.13543|59|23|0.0022893115577889|0.050949879396985|412.60000610352|2025-03-09|-0.26733|2008-10-12|0.22764|1992-11-29
2025-03-16 18:32:05|WEEKLY|05602|8556|/equities/sino-land|EAFAVALUE|-8.4644313812361|13|0.35785640779035|-0.0477|-1|1|-0.04775|7.9|-0.17143|31|-0.17142861035405|31|31.19|-0.07919|-0.03946|-0.062733511157658|-0.087111656582024|39.800185411535|47.392374947153|60.443766486818|0.5|0.308|0.1752|26|12|7.4313487241798E-5|0.055845929526124|17.180000305176|2010-11-07|-0.13558|2020-03-15|0.14956|2010-11-07
2025-03-16 18:32:06|WEEKLY|05603|50007|/equities/chow-tai-fook|EAFAVALUE|7.0297567770272|25|0.73508095988335|0.177|1|1|0.17699|9.31|-0.22335|54|-0.22335092766474|54|35.11|0.04839|0.10037|0.075127885619647|0.1339736827505|136.37829652073|174.83786200051|66.122162429431|0.632|0.421|0.22643|19|9|0.00065587554269175|0.073369348769899|17.572694778442|2021-10-24|-0.20366|2022-11-27|0.23787|2024-09-29
2025-03-16 18:32:06|WEEKLY|05604|1056320|/equities/orix-jreit|EAFAVALUE|159088.23383797|17|5137.709177374|0.0515|1|1|0.05153|175500|0.04954|97|-0.059734612067242|25|43.33|0.0324|0.07987|0.081754905338358|0.069349189745723|280.65819576422|171.49891898928|174.10714285714|0.593|0.37|0.13536|27|11|0.0012848903878583|0.046833541315346|250000|2007-05-13|-0.36215|2020-03-22|0.29953|2020-03-29
2025-03-16 18:32:07|WEEKLY|05605|1056325|/equities/united-urban|EAFAVALUE|138895.57128436|7|3998.3985601098|-0.0289|1|2|-0.04322|143900|-0.05175|59|-0.081567116249197|29|37.93|0.01706|0.04547|0.032103588891049|0.069154478177723|137.04402083738|184.32477720727|178.38814180633|0.517|0.379|0.13471|29|12|0.0012828481012658|0.046833435804702|223700|2019-11-10|-0.37022|2020-03-22|0.35904|2020-03-29
2025-03-16 18:32:11|WEEKLY|05606|32487|/equities/swire-properties-close-only|EAFAVALUE|13.891087627298|25|0.89297068917531|0.1197|1|2|0.08619|17.14|0.15705|66|0.022665462211872|28|44.13|-0.0392|0.02187|-0.059030206455712|-0.062179589439074|66.536912543751|81.987408646853|98.960737249726|0.4|0.2|0.15911|15|3|0.00053272594752187|0.052861253644315|34.650001525879|2019-04-07|-0.11961|2020-05-24|0.1561|2024-08-11
2025-03-16 18:32:13|WEEKLY|05607|8553|/equities/swire-pacific-a|EAFAVALUE|60.685209973191|87|3.824850450917||0|0|0.22818|68.9|-0.07095|19|0.19045181322373|30|43.41|0.01902|0.06151|0.07202019808772|0.044966056692047|178.47910845322|119.29118983838|101.69741922639|0.588|0.294|0.1587|17|8|0.0006491140776699|0.050229757281553|119.93000030518|2011-01-09|-0.22859|2020-03-22|0.16265|2010-11-07
2025-03-16 18:32:14|WEEKLY|05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|-6.803123855788|26|0.3547912916205||0|0|0.05008|5.69|-0.14701|11|-0.17076925130991|8|37.06|-0.03486|-0.0035|-0.055818094566407|0.070391348174382|59.803024581691|114.93415841333|229.31526990552|0.438|0.188|0.14707|16|7|0.0018408090614887|0.047198656957929|7.5999999046326|2021-01-10|-0.13315|2020-03-01|0.13093|2021-01-10
2025-03-16 18:32:15|WEEKLY|05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|5.2098949493332|64|0.083368362937912|0.1592|1|1|0.15924|5.46|0.00212|28|-0.18480141255803|31|57.44|0.03039|0.05167|0.024017483256785|0.073291466777116|103.03993057316|108.5340976|103.80227757723|0.444|0.222|0.0895|9|4|0.00023210344827586|0.025524775862069|8.3199996948242|2019-02-24|-0.07861|2022-12-18|0.14653|2022-11-13
2025-03-16 18:32:16|WEEKLY|05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|-7.2392345546864|11|0.63521538019725||0|0|-0.00536|5.63|-0.27273|14|-0.27272726709755|14|39.21|0.1018|0.1681|0.24506193038744|0.28956516199109|631.31895037292|409.59469446697|30.317717861945|0.542|0.375|0.32923|24|12|0.0017113669821241|0.11176610935857|40.25|2014-03-09|-0.2848|2022-03-13|0.36571|2022-12-04
2025-03-16 18:32:17|WEEKLY|05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|0.26016594601579|24|0.023762199459671||0|0|0.10117|0.3287|-0.20373|7|-0.20373401724765|7|38.07|-0.04077|0.03879|-0.029473555266029|-0.068029434220226|39.919537832823|34.069784624033|22.194464406568|0.621|0.448|0.18283|29|11|-4.1437444543034E-5|0.066085039929015|2.5999999046326|2005-04-10|-0.40532|2022-03-06|0.28388|2021-11-28
2025-03-16 18:32:18|WEEKLY|05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|183.16228601755|7|11.829513968255|0.0966|1|2|0.02522|223.6|-0.14577|8|-0.14576661832273|8|36.69|0.02706|0.10518|0.17129981777577|0.30941655232995|753.68032769127|1982.5977999704|2051.376274577|0.489|0.333|0.17393|45|14|0.0027248581774291|0.059312498491249|431.60000610352|2021-11-21|-0.27692|2023-06-25|0.22857|2019-02-03
2025-03-16 18:32:19|WEEKLY|05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|90.815325071245|87|5.0646458288544|0.548|1|1|0.54797|101.33|-0.04868|19|-0.048684179898666|19|37.78|0.05963|0.14746|0.042902101287489|0.042275648709986|150.00638577691|132.63919416589|441.52504776682|0.522|0.391|0.26898|23|9|0.0044316858638743|0.085128157068063|107.36000061035|2025-02-23|-0.48367|2020-03-15|0.78077|2008-11-30
2025-03-16 18:32:20|WEEKLY|05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|332.21451976176|71|20.823269280901|0.6564|1|2|0.64103|358.4|-0.08603|17|0.034199070504709|24|42.55|0.18363|0.22338|0.29446090954151|0.4114229511117|426.20997389193|342.04528845607|291.38210885893|0.636|0.364|0.22257|11|6|0.0044050371747212|0.066409442379182|409.39999389648|2025-02-23|-0.79694|2016-03-06|0.16845|2022-11-13
2025-03-16 18:32:21|WEEKLY|05615|579|/equities/outotec|MSCI_EU_SMALLCAP|9.1041981402449|5|0.63866486397493|0.1017|1|2|0.02571|10.97|-0.08205|33|-0.064015205324898|15|38.28|0.06613|0.15527|-0.0069640781058211|-0.097709534770034|75.271612579662|46.303919720765|312.26872278088|0.44|0.28|0.24956|25|8|0.0033122684703434|0.089621768990635|13.687999725342|2007-11-04|-0.36884|2018-10-28|0.31799|2018-11-04
2025-03-16 18:32:23|WEEKLY|05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|290.75712419084|70|17.735036201387|0.5453|1|1|0.54527|297|0.14234|23|0.14233710729127|23|16.95|-0.28126|0.2069|0.15582824546535|0.2185395828518|44.595874526233|54.453267182144|218.80063944373|0.476|0.381|0.23263|21|4|0.0095453176470588|0.056625764705882|350.18533325195|2025-02-23|-0.74368|2017-12-17|2.95873|2018-06-03
2025-03-16 18:32:25|WEEKLY|05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|304.01735448296|52|22.573653213492|0.0953|1|2|0.07967|332|1.13431|88|1.134313695571|88|44.18|0.11586|0.17673|0.27154694271985|0.44969870941194|279.30602292738|333.78799934423|416.30094043887|0.545|0.364|0.2245|11|5|0.003692364990689|0.06653094972067|556.5|2022-01-09|-0.16649|2020-03-15|0.19754|2022-11-13
2025-03-16 18:32:25|WEEKLY|05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|-129.13795427354|18|6.1543183454922||0|0|0.12574|110.9|-5.0E-5|50|-5.4792534830983E-5|50|35.8|-0.00676|0.03559|0.11401212517943|0.16652882996536|386.88799155029|443.41264468617|792.14286804199|0.425|0.3|0.15542|40|13|0.0022228847481021|0.055844534161491|218.24369812012|2021-12-05|-0.26393|2008-10-12|0.28619|2008-10-19
2025-03-16 18:32:26|WEEKLY|05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|-135.85210036432|3|11.59069951109||0|0|0.00282|106.1|-0.26473|3|-0.2647322404212|3|36.31|0.11699|0.25424|0.30342910614768|0.44241555169889|750.7088725512|1102.3355716544|1062.806777345|0.405|0.286|0.26547|42|9|0.0037657432874918|0.088246791093648|182.89999389648|2024-02-25|-0.49509|2013-02-24|0.45897|2000-02-13
2025-03-16 18:32:28|WEEKLY|05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|-5.4095360318395|19|0.62267864676225||0|0|0.17179|3.664|-0.2225|22|-0.22249565168932|22|43.42|0.17259|0.39011|0.36678366200217|0.34190851112533|619.24489882119|232.63068017562|144.82213738206|0.667|0.417|0.33922|12|4|0.0044762152133581|0.11824756957328|62.030368804932|2021-11-28|-0.42095|2023-05-14|0.53216|2017-04-09
2025-03-16 18:32:30|WEEKLY|05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|114.40214215571|6|11.504106177355|0.0377|1|2|-0.07727|133.15|-0.02202|22|-0.022022301902371|22|48.41|0.43992|0.58453|0.49542878673109|0.69874393883427|605.22730164903|429.8948491155|3826.1492289283|0.471|0.294|0.29447|17|6|0.0064793719806763|0.093213913043478|319.39999389648|2021-09-12|-0.25344|2024-09-29|0.30934|2024-04-28
2025-03-16 18:32:31|WEEKLY|05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|373.37771579087|7|19.487614659986|-0.0267|1|1|-0.02673|407.8|-0.12695|26|0.64586099087431|122|32.52|0.05096|0.12054|0.069420087214842|0.15638041208144|211.77810359927|1279.9394897235|1704.1369936998|0.623|0.41|0.20437|61|29|0.0026813316582915|0.064908497487437|437|2025-02-23|-0.19994|1987-10-25|0.28037|1993-01-10
2025-03-16 18:32:32|WEEKLY|05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|285.94659960948|15|18.427050437352|0.2665|1|2|0.22875|322.3|-0.13599|18|1.5245098039216|65|35.55|0.12163|0.23313|0.25938864914676|0.41882967653983|1448.5628287527|1975.1497527134|1678.6457030517|0.511|0.319|0.21352|47|20|0.0036841246290801|0.070758623145401|376.5|2021-11-28|-0.79375|2014-02-09|0.2997|1998-10-18
2025-03-16 18:32:33|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
2025-03-16 18:32:34|WEEKLY|05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|-92.895671575612|56|4.6129613570567|0.0652|-1|1|0.06523|81.4|-0.0914|12|-0.09140228340527|12|34.1|-0.02594|0.07896|0.0051931631584445|0.02945127952103|37.37559642838|69.062828111262|31.399477161022|0.479|0.333|0.18551|48|14|0.0017515957446809|0.062491057919622|185|2020-02-23|-0.93172|1992-08-23|0.3599|1993-03-14
2025-03-16 18:32:37|WEEKLY|05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|83.820408749802|67|4.94319632046|1.0859|1|1|1.08591|101|-0.06059|20|-0.060593540786716|20|35.33|-0.01326|0.05837|0.039856166675908|0.075950456144749|108.90764413126|116.90763349106|255.69627661295|0.444|0.333|0.19332|9|3|0.0034688541666667|0.063511354166667|104.59999847412|2025-03-09|-0.25749|2020-03-15|0.2408|2020-05-03
2025-03-16 18:32:38|WEEKLY|05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|-348.70513748177|7|21.868382212347||0|0|0.05306|278.4|0.1228|53|0.12279737145068|53|34.7|-0.0034|0.0894|0.10834238547151|0.32280947585405|112.7845069896|186.18020866116|137.1428541362|0.5|0.3|0.25857|10|3|0.0022404249291785|0.079251841359773|861.5|2021-08-29|-0.18129|2022-01-30|0.26914|2022-11-06
2025-03-16 18:32:38|WEEKLY|05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|-628.33587631615|4|32.278625438717|0.0624|-1|1|0.06245|533|-0.10269|19|-0.10269259118159|19|43.22|0.21913|0.29153|0.3644529461267|0.62596729470076|424.98615513506|748.47318643203|1549.4185359237|0.778|0.5|0.20231|18|11|0.0044350064020486|0.067609372599232|797|2021-10-31|-0.17215|2020-03-01|0.15581|2015-03-01
2025-03-16 18:32:39|WEEKLY|05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|-68.792605151155|41|3.9475354318546||0|0|0.15447|57.2|-0.24261|28|-0.2426108177674|28|52.6|0.17085|0.3008|0.4800760649184|0.68524111202866|1116.3418768779|1405.1471762241|694.17478582257|0.367|0.267|0.20888|30|5|0.0025385908529048|0.073440234857849|145.44999694824|2019-11-17|-0.23194|1998-12-13|0.36709|1998-11-08
2025-03-16 18:32:40|WEEKLY|05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|-0.85778608183389|166|0.10173337581091||0|0|0.99371|0.7924|-0.06912|25|-0.069122292365192|25|24.33|-0.15718|0.00217|-0.035137430730745|0.050522307367588|77.063828576701|108.86566731183|1.1969147680345|0.667|0.5|0.22751|6|1|-0.0049367524115756|0.12642575562701|162.47201538086|2021-10-31|-0.75366|2023-12-03|1.35796|2024-01-21
2025-03-16 18:32:42|WEEKLY|05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|-126.33192938332|13|5.5585081023837|-0.1038|-1|1|-0.10376|120.2|-0.14789|12|-0.14788733235182|12|44.7|0.02768|0.09079|-0.0079719806709036|0.011941717239339|82.001820263035|102.24009666985|56.365766447007|0.5|0.3|0.18535|20|7|0.00046370860927152|0.066350562913907|249|2007-11-11|-0.32435|2008-10-12|0.23328|2008-11-02
2025-03-16 18:32:43|WEEKLY|05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|143.19909477192|3|4.1636358898302||0|0|0.02212|155.69|-0.16275|1|0.1694446527637|4|2.43|0.08787|0.19509|0.2159536822295|0.40207814453807|361.10408297443|490.0109191722|238.42594431704|0.571|0.357|0.07051|14|1|0.036795277777778|0.0072975|210|2022-02-20|-0.25362|2022-04-17|0.54155|2020-10-04
2025-03-16 18:32:43|WEEKLY|05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|-450.15915937542|32|16.724231507918|-0.0866|-1|1|-0.08665|431.4|0.03006|101|0.31067961165049|68|28.81|-0.04118|0.03564|-0.030214128193662|0.0086220960312191|21.57835167758|83.733872063095|678.30189346942|0.5|0.324|0.16699|68|20|0.002048175879397|0.05742735678392|580.59997558594|2022-05-01|-0.31522|2001-03-25|0.36709|1992-11-22
2025-03-16 18:32:44|WEEKLY|05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|103.17236892717|5|5.7944604888452|-0.0265|1|1|-0.02654|113.7|-0.07005|57|-0.070054253389397|57|31.03|-0.03013|0.03972|0.078907946928616|0.10517211523989|213.2836490865|181.9487907896|316.97797695548|0.538|0.333|0.21787|39|16|0.0021388385502471|0.065636820428336|183.10165405273|2021-11-21|-0.28009|2008-11-23|0.60653|2009-04-12
2025-03-16 18:32:45|WEEKLY|05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|-172.57616886145|17|10.278441164121||0|0|-0.20543|155.3|-0.21612|49|-0.2161153939861|49|28.99|0.10614|0.18195|0.23492547855508|0.32602830248452|10727.302980828|18701.927836262|9211.1508907501|0.529|0.397|0.13349|68|19|0.0034137242073478|0.053033477604429|228.39999389648|2024-09-15|-0.35063|2024-11-24|0.2714|2024-12-15
2025-03-16 18:32:47|WEEKLY|05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|-8.8981219099514|4|0.69683283716134|-0.0301|-1|1|-0.03011|6.774|-0.06717|18|-0.06716584506118|18|31.55|-0.01008|0.04712|0.012611842380948|-0.00058932157559056|45.45859013108|47.140363071748|8.2394731120301|0.625|0.411|0.2413|56|27|0.00040561581920904|0.077520638418079|301.03399658203|1999-07-25|-0.39158|2018-12-16|0.43322|2020-05-31
2025-03-16 18:32:48|WEEKLY|05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|-225.83933711281|3|18.329777003099||0|0|0.09832|177.45|0.11766|65|0.11766402781266|65|23.39|-0.11237|0.08456|-0.08891292242524|-0.1095087714648|19.284541495743|22.962685904479|32.932463173939|0.444|0.278|0.47869|18|3|0.0015128132387707|0.076540898345154|5599.7998046875|2017-12-03|-0.81748|2018-08-19|0.28877|2021-02-14
2025-03-16 18:32:49|WEEKLY|05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|262.9805158618|53|17.533288624769|0.558|1|2|0.50038|300|-0.22144|3|0.04214759718058|56|33.58|-0.03102|0.04431|0.0095335576613079|0.062982076078796|67.400121603251|145.74691470339|162.16216216216|0.645|0.387|0.20038|31|14|0.0018747209515096|0.068874812442818|818|2007-12-09|-0.41129|2008-10-26|0.30769|2006-01-22
2025-03-16 18:32:50|WEEKLY|05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|1073.6685678832|14|49.475496615332||0|0|-0.00331|1204|0.00065|31|0.00065427072965374|31|26.87|0.03965|0.09346|0.056554505543586|0.10092070684916|293.15964379717|764.66854590472|4630.7692307692|0.636|0.468|0.08293|77|22|0.002708683957733|0.034082632084534|1268|2024-04-28|-0.80282|2012-03-18|0.33902|2008-10-19
2025-03-16 18:32:51|WEEKLY|05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|-53.95229302806|10|2.5174311365099||0|0|0.14776|46.66|0.26552|60|0.26552485835697|60|44.88|0.17848|0.25399|0.30424005988343|0.48567224782418|2209.8271432257|3607.3946256142|1994.0171606364|0.676|0.441|0.17656|34|12|0.002983680781759|0.062917511400652|66.849998474121|2024-11-10|-0.33638|2016-01-31|0.31284|2019-02-17
2025-03-16 18:32:53|WEEKLY|05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|557.98752515704|7|66.45131042334|-0.1181|1|1|-0.11813|705.5|-0.18913|23|-0.18912983340574|23|48.55|0.76802|0.96252|1.3558589955016|1.8252803891758|1368.7527853318|995.14497728978|427.57575757576|0.636|0.455|0.29775|11|5|0.0046188148148148|0.089419148148148|4020.9799804688|2018-09-16|-0.3314|2022-07-17|0.24127|2025-02-02
2025-03-16 18:32:53|WEEKLY|05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|-112.32469808777|2|5.5082329502367||0|0|-0.00103|96.8|0.11213|66|0.11213341394139|66|34.33|-0.10427|0.02631|-0.021857068119634|-0.020025462601262|50.121817313625|56.275073332605|223.14430767247|0.533|0.4|0.16948|30|11|0.0019969544131911|0.059117710960233|121.59999847412|2024-10-13|-0.49886|2013-03-24|0.19708|2008-11-30
2025-03-16 18:32:54|WEEKLY|05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|21.833800413412|25|1.2921943034614|-0.072|1|1|-0.07203|21.9|-0.21088|13|-0.040742884729716|20|42.74|0.07127|0.17625|0.15969294506651|0.28626312501146|138.092207316|199.9923503396|952.17391619835|0.579|0.368|0.23582|19|9|0.0038426196172249|0.073920358851675|38.25|2021-09-26|-0.18739|2020-03-15|0.24014|2017-11-12
2025-03-16 18:32:55|WEEKLY|05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|162.33522863075|44|9.3916383883461|0.4272|1|2|0.32687|184.9|-0.08962|12|-0.089623419432442|12|26.33|0.0526|0.14117|0.11000057593701|0.11000057593701|180.92372344311|180.92372344311|105.0389110826|0.467|0.467|0.16531|15|4|0.0020472374429224|0.054365433789954|540.5|2020-09-06|-0.67491|2020-11-15|0.17944|2023-02-12
2025-03-16 18:32:56|WEEKLY|05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|-552.4509891393|1|40.716995362514||1|0|0|425.6|0.01769|43|0.017694867719949|43|41.6|0.2342|0.40304|0.61774559674397|1.0472087345643|997.41105187653|923.56847279343|818.46155019907|0.7|0.4|0.31261|10|4|0.0079560576923077|0.10884411057692|1242|2021-12-05|-0.31599|2022-09-18|0.41469|2018-11-11
2025-03-16 18:32:59|WEEKLY|05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|62.640100183274|15|5.0208789821255|-0.1424|1|1|-0.1424|64.68|0.08271|71|0.082714926603153|71|48.21|0.29742|0.46596|0.37942676610235|0.6825035013903|450.64150758312|1099.3669527045|24876.924106778|0.474|0.316|0.29431|19|8|0.0078435268817204|0.088869989247312|80.699996948242|2024-03-10|-0.26786|2016-07-03|0.29121|2016-03-20
2025-03-16 18:33:00|WEEKLY|05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|3.3265026030245|67|0.14483247805627||0|0|0.29252|3.8|-0.10982|21|-0.10981734150826|21|26.59|0.00179|1.10557|0.025652362642449|-0.0012600336072875|115.61660860767|96.1644943257|168.26815929101|0.471|0.294|0.11898|17|5|0.0015603281853282|0.042444478764479|331|2021-11-21|-0.18041|2020-03-15|0.16268|2022-10-30
2025-03-16 18:33:01|WEEKLY|05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|-15.314627923139|19|1.6332093204285||0|0|0.22475|10.9|0.05121|85|0.051214984644239|85|11.68|-0.42231|0.05071|0.03157176053315|0.06334092650884|35.699109880077|121.56102484757|876.13534609646|0.588|0.406|0.05832|160|15|0.037887758346582|0.05127453100159|19.780000686646|2017-04-23|-0.98496|2005-01-09|68.52215|2005-01-16
2025-03-16 18:33:02|WEEKLY|05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|54.698889488602|6|2.9100154518125|0.0093|1|2|-0.01625|60.55|0.00656|22|0.0065578209144894|22|30.92|-0.04543|0.18258|-0.084947278285115|-0.098045683473991|23.851983787532|24.325355199719|22.548690839874|0.462|0.385|0.218|13|2|0.0010276167076167|0.056151646191646|529|2017-12-10|-0.90038|2017-12-17|0.14656|2018-02-18
2025-03-16 18:33:03|WEEKLY|05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|23.139834077163|22|1.1490453436634|0.0889|1|1|0.08889|25.97|0.00017|27|0.10297309842146|21|39.19|0.15181|0.22143|0.34257093755898|0.37369850691828|1272.3388514182|1272.1225905778|728.47121729368|0.444|0.407|0.19536|27|7|0.003113531047266|0.070890176088971|29.374000549316|2015-05-17|-0.21238|2020-03-22|0.20698|2020-03-29
2025-03-16 18:33:05|WEEKLY|05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP|126.70177378322|43|1.0922667114948|0.17|1|2|0.04662|129.1|-0.059|43|-0.059000653893876|43|40.92|0.23388|0.34416|0.17722970304732|0.24668632210364|216.36081745927|280.93793360919|331.87660935599|0.48|0.36|0.2238|25|8|0.0036957746478873|0.068345680751174|256.20001220703|2007-05-20|-0.87478|2010-10-31|0.27578|2020-03-29
2025-03-16 18:33:05|WEEKLY|05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|81.517818470935|7|4.0297698544521||0|0|0.05133|93.2|-0.14387|43|-0.10817032636161|7|32.33|-0.06087|0.00806|-0.035206171633294|0.036508168952454|56.935737424139|110.36925615966|216.7441789494|0.667|0.4|0.19534|15|8|0.0024802036659878|0.059751568228106|140|2021-09-05|-0.21127|2020-03-15|0.18857|2020-02-16
2025-03-16 18:33:06|WEEKLY|05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|-172.73512800765|2|11.028375493923||0|0|0.00489|142.5|0.59188|68|0.59188406838153|68|33.66|0.03507|0.135|0.12011255545088|0.20701465050352|25.935345953672|43.279939775997|122.84482758621|0.5|0.32|0.19021|50|16|0.0023535926365796|0.056991585510689|1690|2007-01-07|-0.95029|2017-03-12|0.34858|2006-11-26
2025-03-16 18:33:07|WEEKLY|05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|-127.49622225524|19|5.532074848021|0.0563|-1|1|0.05631|110.6|0.15925|50|0.15924825635128|50|65.63|0.06049|0.17627|0.099227636311542|0.17389259433562|139.76514689102|159.68962088939|165.07462458824|0.5|0.375|0.14739|8|4|0.0015332596685083|0.050779521178637|231.19999694824|2021-08-15|-0.14919|2020-03-15|0.24523|2020-11-29
2025-03-16 18:33:08|WEEKLY|05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|33.45113942009|5|2.0841731487654|-0.051|1|1|-0.05103|38.68|-0.0517|20|-0.051701976827191|20|34|-0.0646|0.05795|-0.046130416846114|-0.0063322128287542|70.672710384812|88.932287694182|169.64912982235|0.455|0.364|0.19008|11|3|0.002595582010582|0.071479708994709|132.89999389648|2021-10-31|-0.19176|2020-03-15|0.23484|2020-03-22
2025-03-16 18:33:09|WEEKLY|05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|-51.573393901735|18|2.8577979672451||0|0|0.1212|43.36|0.0984|52|0.098397198660134|52|37.63|0.09301|0.1794|0.23414354047486|0.32212141140982|4332.3389882532|6689.1039065351|1970.909075934|0.565|0.435|0.17886|46|19|0.0034026659038902|0.062647991990847|92|2018-09-02|-0.49733|2018-12-23|0.85578|2009-05-17
2025-03-16 18:33:10|WEEKLY|05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|-108.17696963366|10|7.5506573074944|0.1474|-1|1|0.14738|84.75|0.4858|60|0.48579968996605|60|40|0.24566|0.30966|0.4413398641545|0.46675390000598|483.91050256759|361.21350066254|200.21260650602|0.625|0.5|0.25586|8|4|0.0037696960486322|0.080253647416413|176.89999389648|2021-11-28|-0.33181|2020-03-15|0.18998|2020-04-12
2025-03-16 18:33:11|WEEKLY|05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|-209.84674193524|18|14.973915504294||0|0|0.01035|167.35|-0.05531|48|-0.05530722847198|48|32.21|0.01369|0.16258|0.017618173677327|0.078511905761154|21.863451478215|84.045766750088|122.33187307766|0.429|0.357|0.29673|42|9|0.002946197080292|0.093712795620438|421.89999389648|2007-06-10|-0.46759|2017-09-17|0.62857|2022-05-22
2025-03-16 18:33:13|WEEKLY|05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|1294.4685721917|66|102.66855630575|0.0578|1|1|0.05777|1355|-0.2235|9|0.039721946375372|46|12.66|0.03818|0.09739|0.081181864649842|0.13277221672208|8249.3302371435|22129.693426412|14857.456326787|0.601|0.399|0.09827|143|27|0.0044205543710021|0.063998395522388|1950|2020-02-23|-0.38404|2020-03-22|0.51445|2020-04-12
2025-03-16 18:33:14|WEEKLY|05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|507.66690722047|3|24.527697593175|0.0456|1|2|0.01034|586|-0.12294|29|-0.046210970469417|23|34.31|0.05231|0.09719|0.10829415093019|0.18435677191504|952.76088801048|1968.3162971357|2627.8027804867|0.656|0.426|0.14318|61|25|0.0022777326968974|0.048039446300716|616.5|2024-04-14|-0.24121|1992-10-25|0.25834|2009-03-15
2025-03-16 18:33:16|WEEKLY|05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|-655.53842160727|4|210.362807266||0|0|-0.00328|24.46|-0.98461|19|-0.98460550793976|19|36.63|0.38707|0.55936|0.70997083909368|0.90763639073112|14.218830760162|16.866514014838|16.696245108855|0.625|0.5|0.24517|16|4|0.0048458234295416|0.080088353140917|3366|2021-09-12|-0.98998|2024-10-06|0.50612|2024-05-26
2025-03-16 18:33:17|WEEKLY|05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|53.766735158654|6|4.5539794676627|0.2862|1|2|0.22884|68.52|-0.05532|21|-0.05531903139707|21|32.51|0.03954|0.10823|0.16137785594544|0.26888505658539|825.48953159728|727.99334846707|515.18793729642|0.561|0.316|0.24722|57|25|0.0023691388589882|0.07205780409042|274.30999755859|2007-07-15|-0.25675|2016-05-01|0.39322|1992-11-22
2025-03-16 18:33:18|WEEKLY|05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|46.507564244256|29|2.8641141213303|-0.0066|1|1|-0.00657|49.92|-0.16158|9|-0.04159133682329|14|32.21|0.04193|0.09033|0.051726777136942|0.14674298456062|126.98986875763|411.05925601527|1782.8571078242|0.615|0.359|0.20003|39|20|0.0035127647975078|0.066319392523364|90.199996948242|2022-05-01|-0.29754|2022-10-02|0.59524|2008-10-19
2025-03-16 18:33:19|WEEKLY|05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|1218.1832330056|121|117.77225566478|3.2437|1|2|3.13992|1651|1.32626|84|1.3262641916966|84|37.47|0.05132|0.10316|0.1817569556353|0.23737654256403|344.17349078106|319.46992894613|2410.2189781022|0.579|0.421|0.17044|19|8|0.0046939543269231|0.057014290865385|1678|2025-03-09|-0.19421|2011-09-11|0.20843|2024-07-14
2025-03-16 18:33:21|WEEKLY|05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|72.582564741546|5|5.7698868067143|-0.0336|1|2|-0.09588|80.15|0.11084|49|0.11084375730668|49|41.64|0.45594|0.59663|0.8504499010918|1.2117286920582|1462.1189343565|1640.2083994101|1972.971745895|0.636|0.455|0.27802|11|5|0.0085477489177489|0.088634285714286|179.80000305176|2021-10-24|-0.24284|2022-05-01|0.31334|2022-11-13
2025-03-16 18:33:22|WEEKLY|05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|-41.07597134696|142|4.605323706026||0|0|0.84323|28.36|-0.55045|16|-0.55044732445244|16|47.1|0.66082|0.91205|1.0281953246248|1.875675848996|2759.2960185159|2564.6221018551|55.594762082454|0.75|0.4|0.41325|20|8|0.0045633148661127|0.14930050784857|724|2021-01-31|-0.3466|2008-10-12|0.85187|2009-08-09
2025-03-16 18:33:23|WEEKLY|05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|-43.555877560855|19|4.6747631652596||0|0|-0.00243|33.02|-0.45599|12|-0.45598680360433|12|39.6|0.20707|0.35094|0.36165930538735|0.44971616346495|324.7290323642|226.24767981381|18.973740555868|0.8|0.5|0.30797|10|5|-0.00089391304347826|0.10552528985507|878|2021-09-26|-0.39342|2022-07-24|0.57895|2018-09-16
2025-03-16 18:33:25|WEEKLY|05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|57.608093560583|47|1.7295935357333||0|0|0.03989|61.3|-0.0151|39|0.10024201977899|111|49.55|0.06949|0.12476|0.15742787820904|0.24826312613922|877.94474335268|1215.4696627347|961.87035686094|0.645|0.419|0.18239|31|17|0.002197806573957|0.056367724399494|67.084617614746|2023-03-26|-0.24669|1995-11-19|0.27026|2001-01-07
2025-03-16 18:33:26|WEEKLY|05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|144.71277707332|62|5.5885483438898||0|0|0.25553|164.6|-0.15|43|-0.045226142854852|16|36.43|0.0133|0.05165|0.011006621889117|0.043934608533986|91.622249143455|119.59609523836|757.82693971961|0.714|0.333|0.14803|21|11|0.0030888498789346|0.051296440677966|165|2025-03-16|-0.27841|2020-03-15|0.1768|2009-05-10
2025-03-16 18:33:27|WEEKLY|05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|16.789820785798|2|0.9450597380673|-0.0066|1|1|-0.00663|19.47|0.26371|94|0.0045283335559774|42|34.2|0.11671|0.18181|0.23469048338624|0.36869426692146|2760.4730984242|2628.56037268|1927.7227224947|0.564|0.345|0.19773|55|22|0.0029790116896918|0.062942816153029|85|2000-03-12|-0.29479|1998-10-11|0.40018|2008-03-23
2025-03-16 18:33:29|WEEKLY|05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|58.757170534482|68|3.8613579515088|0.9198|1|2|0.85726|68.05|-0.15293|18|0.22183777035713|39|33.58|0.04297|0.11889|0.13386592746653|0.23740676929389|494.15425832264|1141.7407766585|2031.3434325074|0.535|0.372|0.2085|43|14|0.0033945929847783|0.07067393117141|71.650001525879|2025-02-23|-0.26134|2020-03-15|0.36688|1997-02-09
2025-03-16 18:33:30|WEEKLY|05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|-407.26250426007|2|25.587501420023||0|0|-0.04197|342.6|-0.17691|30|-0.17690882335117|30|40.88|0.07457|0.15811|0.16719599094176|0.31099688517552|532.93379124901|2505.4576802578|490.05862989134|0.575|0.4|0.20905|40|12|0.002441271393643|0.066938710268949|489.20001220703|2021-08-08|-0.54725|2003-03-02|0.54975|2003-05-11
2025-03-16 18:33:31|WEEKLY|05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|45.666789124016|86|2.1977749971214||0|0|0.48778|51.15|-0.09969|18|-0.099685327145414|18|33.31|0.0317|0.09687|0.026078079692336|0.06698089983953|108.45580828224|125.7502385964|162.1647385163|0.385|0.308|0.16958|13|4|0.0018099034749035|0.05110528957529|53.75|2025-02-16|-0.21729|2020-03-15|0.22739|2016-12-11
2025-03-16 18:33:32|WEEKLY|05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|-25.442913100291|1|1.9483886788162||1|0|0|17.8|-0.27818|23|-0.27818331925381|23|45.7|0.03021|0.10607|0.013890843546524|0.027832996810014|89.642218257955|96.826530114005|122.758615428|0.6|0.4|0.25756|10|4|0.0022307439824945|0.076106652078775|49.240001678467|2021-11-14|-0.44316|2020-03-22|0.37649|2020-04-12
2025-03-16 18:33:33|WEEKLY|05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|-67.082563134397|20|4.3248091511998||0|0|0.02752|58.3|-0.29221|23|-0.29220775769835|23|41.82|0.12749|0.17602|0.21769932499259|0.38257619471251|431.20379186223|775.21839471794|640.65930541911|0.607|0.393|0.19638|28|13|0.0026190504201681|0.064863260504202|110.80000305176|2021-11-21|-0.24|2008-10-12|0.24623|2009-09-13
2025-03-16 18:33:35|WEEKLY|05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|449.1668513683|27|46.353705117503||0|0|0.17181|532|-0.28084|17|-0.28083863671093|17|54.35|0.56793|0.75702|0.84133542834505|1.4623332307923|702.46776701086|1225.229537031|3057.4713313984|0.588|0.353|0.32945|17|8|0.006819|0.10507223157895|1149|2021-09-26|-0.30802|2016-01-17|0.88406|2015-01-11
2025-03-16 18:33:36|WEEKLY|05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|29.187699644901|9|1.8414491783971|0.0023|1|2|-0.02242|30.96|0.09938|38|0.099383715531382|38|23.76|0.0011|0.06812|0.046658551830686|0.12407849203723|127.55102985223|217.91616732635|151.84136687535|0.524|0.381|0.15036|21|5|0.0018296646942801|0.046382603550296|40|2021-09-12|-0.14658|2021-09-19|0.24327|2022-11-13
2025-03-16 18:33:37|WEEKLY|05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|-255.97616866454|41|9.321912875182|0.1199|-1|1|0.11994|237|-0.17026|11|-0.093499798815126|13|35.15|0.00067|0.04184|0.055447587949968|0.17090533102019|152.34639884423|450.07364301842|1190.9547966992|0.65|0.35|0.15722|40|22|0.0023425172890733|0.0508890802213|335.60000610352|2022-08-28|-0.17956|2022-09-25|0.18605|1999-12-12
2025-03-16 18:33:38|WEEKLY|05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|-13.437634403329|23|0.74179041827359||0|0|0.06993|11.075|-0.53068|9|-0.53067939062151|9|33.94|0.01032|0.10645|0.027917543222558|0.090619598220727|61.628469674695|102.47342035144|37.797343381918|0.722|0.444|0.24552|18|7|0.00063982622432859|0.081103349131122|44.400001525879|2022-10-16|-0.5498|2024-10-13|0.27286|2023-12-24
2025-03-16 18:33:39|WEEKLY|05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|25.842747293415|15|2.5565133806971|-0.2615|1|1|-0.26149|26.04|-0.01731|78|-0.41747899416114|10|50.91|0.39993|0.53418|-0.11585774262368|-0.18631580061999|47.802145057388|48.792015546544|37.200001307896|0.455|0.273|0.35787|11|5|0.0010481707317073|0.1083868989547|433.5|2020-06-21|-0.42038|2015-01-11|0.43333|2020-04-12
2025-03-16 18:33:41|WEEKLY|05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|-242.4391756159|21|15.97325570364||0|0|0.02783|209.6|0.20777|49|0.20776539474969|49|35.92|0.02352|0.0921|0.036548691058273|0.035931515369905|134.22043957626|134.26361046901|185.89800984791|0.654|0.423|0.22696|26|14|0.0021177358490566|0.075786215932914|325|2022-01-02|-0.24486|2008-11-23|0.38965|2008-11-30
2025-03-16 18:33:43|WEEKLY|05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|-972.15838638859|4|104.14614689328|-0.0893|-1|1|-0.08932|750|-0.30839|8|-0.30838774485183|8|37.86|0.35044|0.51633|0.55032340830752|0.77315589876359|492.82970927938|461.915126368|103.44827586207|0.714|0.5|0.27285|14|9|0.0041065478424015|0.10818804878049|2523|2018-06-10|-0.64472|2019-04-14|0.4497|2020-07-26
2025-03-16 18:33:43|WEEKLY|05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|-27.627135655018|32|1.5385454167035||0|0|0.60359|23.0115|0.01204|2|0.01204372434804|2|11.6|0.07442|0.20711|0.20516515929825|0.27675124148649|1720.2588805838|2057.4456391053|232.43939688478|0.525|0.4|0.07983|40|3|0.0050616767676768|0.026495131313131|268.64999389648|2020-02-23|-0.28971|2020-08-30|0.38138|2015-04-19
2025-03-16 18:33:44|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
2025-03-16 18:33:45|WEEKLY|05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|169.57996496646|62|4.713797795238||0|0|0.30056|187.28|-0.10523|10|0.56375771109438|89|25.27|-0.00362|0.04327|0.043287319253522|0.14736157168959|126.29314668742|184.75549291383|335.92824893148|0.6|0.333|0.10082|15|7|0.0031662954545455|0.034813204545455|187.44000244141|2025-03-16|-0.16968|2020-03-15|0.10499|2020-11-15
2025-03-16 18:33:47|WEEKLY|05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|218.80433171748|70|14.318926226232|0.4159|1|2|0.33701|242.4|0.24059|57|0.24059194036568|57|31|-0.10681|-0.00988|0.24059194036568|0.24059194036568|124.059|124.059|233.3012419024|0.2|0.2|0.23501|5|0|0.0052552232142857|0.076010178571429|273.20001220703|2025-01-26|-0.15886|2022-03-06|0.21545|2021-02-07
2025-03-16 18:33:48|WEEKLY|05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|-381.97833073999|3|37.159443579998||0|0|0.25194|250|-0.23172|24|-0.23172410986889|24|43.61|0.46063|0.70515|0.82989786222039|1.2226175222638|13213.783516696|7191.5409239391|1041.6666666667|0.679|0.429|0.34009|28|12|0.0051732706459526|0.10244838920687|7770|2018-03-18|-0.44888|2018-12-23|0.99434|2020-04-12
2025-03-16 18:33:48|WEEKLY|05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|562.11453603119|5|25.264167744421|-0.0421|1|2|-0.06395|585.5|-0.15688|16|-0.15688045769347|16|28.4|0.76306|0.95718|2.3148314779218|2.886645542738|1088.9477891612|1059.7206924631|212.90909090909|0.333|0.267|0.21353|15|3|0.01930976744186|0.055048697674419|4109.669921875|2018-01-21|-0.87545|2018-04-29|7.97735|2017-12-31
2025-03-16 18:33:49|WEEKLY|05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|1.9103398551491|22|0.078220041925799||0|0|0.0468|2.192|-0.01629|53|-0.016289669272652|53|46.11|0.10742|0.19236|0.19982409415862|0.24226788416033|904.67263396536|717.31184774284|73.631169421107|0.63|0.444|0.17461|27|6|0.00075179304897314|0.061540047393365|3.2620000839233|2000-12-10|-0.32673|2012-05-20|0.20213|2012-08-12
2025-03-16 18:33:50|WEEKLY|05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|-1070.5755021952|80|86.92155345651||0|0|0.39352|974|-0.01739|47|0.8531781557744|76|37.73|0.13079|0.23446|0.28574053865146|0.56868542001642|188.90863028759|511.25836358269|420.7343412527|0.5|0.318|0.22546|22|9|0.0029638723872387|0.071117095709571|2835|2021-09-26|-0.34493|2019-02-03|0.29276|2010-09-05
2025-03-16 18:33:52|WEEKLY|05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|-169.37231647242|104|15.224105236494||0|0|0.59801|121.4|-0.19595|12|-0.19595315470584|12|28.48|0.0044|0.1708|0.23650123381676|0.2925728049649|1936.9448549872|1994.0064859483|23.346154139592|0.619|0.476|0.17792|42|10|0.0040161277906082|0.07077233256351|825|2000-10-08|-0.625|2002-12-29|6.2|2003-10-19
2025-03-16 18:33:55|WEEKLY|05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|2.4310968225831|70|0.1119677124542|0.411|1|2|0.37928|2.822|-0.13604|35|-0.0073878786036879|17|40.89|0.01858|0.0765|0.012262089327209|0.15755869920858|87.74625418661|217.0619582616|252.41502233201|0.405|0.162|0.18677|37|12|0.0015076295828066|0.060963445006321|4.0739998817444|2007-04-22|-0.25065|2008-10-12|0.40756|1998-10-18
2025-03-16 18:33:56|WEEKLY|05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|70.02903424306|67|4.8608811579175||0|0|0.0157|79.58|-0.23929|10|-0.23929169133577|10|31|-0.88729|0.76145|0.11019830405853|0.11019830405853|139.61377822045|139.61377822045|256.79252151922|0.364|0.364|0.28436|11|2|0.021715970515971|0.082397911547912|464.57998657227|2018-01-07|-0.86676|2018-08-12|8.25907|2017-12-17
2025-03-16 18:33:57|WEEKLY|05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|3.0906709652408|5|0.22689869936512|0.0627|1|1|0.06266|3.748|0.00432|22|0.004322451167732|22|32.88|0.02314|0.09567|0.044626735500406|0.098253033386563|127.01383347332|351.91282500472|14.512169755555|0.544|0.351|0.23702|57|22|0.00089380191693291|0.0820301171459|77.765998840332|2008-05-25|-0.3211|2015-09-27|0.4722|2015-10-11
2025-03-16 18:33:58|WEEKLY|05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|109.22182389171|15|6.9437965623797|0.1301|1|1|0.13008|109.9|-0.01567|30|0.1462947611551|21|17.7|-0.02546|0.04519|0.053407145762154|0.15270015643018|180.39933909827|356.02795796921|635.9953539285|0.739|0.435|0.12913|23|10|0.0054091448931116|0.045358836104513|133.39999389648|2025-02-16|-0.14801|2022-03-06|0.1633|2020-11-22
2025-03-16 18:34:00|WEEKLY|05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|72.375465305813|57|4.1023160681585|0.3554|1|1|0.35544|79.7|-0.07754|8|-0.077537989550901|8|24.32|-0.04206|0.03054|-0.034560080426523|-0.019477444248345|58.658108453649|76.224841464619|112.2140024442|0.579|0.421|0.16123|19|9|0.0011940926640927|0.050835308880309|126.30000305176|2021-05-09|-0.24832|2020-03-15|0.23545|2016-02-21
2025-03-16 18:34:01|WEEKLY|05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|33.363400011693|5|1.7455334565923|0.0626|1|2|0.04636|38.82|-0.0027|26|-0.10194176420301|13|13.24|0.05048|0.09717|0.10815930527591|0.16363570932283|7404.4078185115|8554.4057365831|4852.4998895452|0.614|0.399|0.078|158|27|0.0028784494274809|0.051606063931298|60.150001525879|2018-05-27|-0.2794|2008-11-23|0.53165|2002-10-20
2025-03-16 18:34:02|WEEKLY|05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|-16.594018517121|48|1.7664514714602||0|0|0.6294|13.26|-0.2499|22|-0.2498952157859|22|26.42|0.02187|0.16142|0.19039212361123|0.3360902941151|167.02814044308|282.28390246646|132.57348951268|0.667|0.417|0.31297|12|4|0.0039311813186813|0.10523016483516|120.80000305176|2022-09-11|-0.47023|2024-06-30|0.34556|2023-11-19
2025-03-16 18:34:03|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
2025-03-16 18:34:04|WEEKLY|05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|-363.28944883547|1|21.329815261238||0|0|0|301|0.34265|62|-0.032894736842105|78|30.7|0.02977|0.16956|0.15882136071044|0.28724865535587|881.85671305051|2082.7203797966|129.5403680536|0.593|0.352|0.2587|54|17|0.0033237153196622|0.086496351025332|999|2021-01-03|-0.31132|1997-05-25|1.38554|1999-12-05
2025-03-16 18:34:07|WEEKLY|05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|52.128600318181|14|7.1674554563181|-0.2972|1|1|-0.29719|53.8|0.60562|105|-0.30678569248744|4|67.33|0.22554|0.23063|0.14941498311067|-0.30678569248744|111.30318402|69.321|11.955555386013|0.667|0.333|0.40808|3|3|-0.0073028372093023|0.10798976744186|521.59997558594|2021-02-14|-0.33524|2023-01-22|0.23709|2022-06-05
2025-03-16 18:34:07|WEEKLY|05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|6.0962223577069|88|0.43303333617549|1.5868|1|2|1.52901|7.41|-0.31982|17|0.23519497890601|20|25.35|-0.07892|0.00176|-0.11275601444055|-0.084090212865681|29.847461760511|49.103911342847|92.697997447388|0.529|0.412|0.22666|17|4|0.0016787065637066|0.080182876447876|8.6324996948242|2015-07-26|-0.36649|2020-10-11|0.19355|2020-11-22
2025-03-16 18:34:08|WEEKLY|05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|-200.97879190551|1|8.692930126544||1|0|0|173.2|-0.1468|6|-0.14679804458994|6|40.44|0.07774|0.11998|0.25254750802539|0.38350599348146|355.40831626165|480.90595080155|849.01960875978|0.5|0.375|0.19448|16|6|0.004105857805255|0.059696630602782|235|2021-08-01|-0.18799|2020-03-15|0.20844|2014-10-26
2025-03-16 18:34:09|WEEKLY|05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|-23.98549719004|62|1.3614463401078||0|0|0.26717|22.35|-0.02874|26|-0.028735787468097|26|21|-0.02128|0.01562|-0.026302254913575|-0.032086011302643|82.427664578058|84.71472968684|53.087888815978|0.7|0.5|0.08893|10|5|-0.001619889298893|0.044365092250923|86.400001525879|2020-03-01|-0.20373|2022-03-06|0.14136|2020-03-22
2025-03-16 18:34:10|WEEKLY|05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|12.47051566302|79|0.66649486800289|1.8432|1|1|1.84321|14.87|-0.17793|26|-0.049162653211283|18|16.15|-0.04652|-0.00162|-0.025593366786726|0.011082189284008|66.455810795308|105.51965534389|277.68440397003|0.481|0.333|0.12453|27|8|0.0030249221789883|0.047462587548638|14.890000343323|2025-03-16|-0.25831|2020-03-15|0.19799|2024-02-18
2025-03-16 18:34:12|WEEKLY|05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|-179.82910172204|21|10.67636876656|0.1705|-1|1|0.17052|147.15|0.09934|45|0.099341968993122|45|31.13|0.04262|0.10298|0.082576883307368|0.11720963940906|161.43367194504|172.69745335646|47.450321099324|0.5|0.375|0.18051|16|5|-0.00021239382239382|0.064087258687259|1797.2600097656|2017-12-03|-0.27097|2020-03-15|0.23131|2020-06-07
2025-03-16 18:34:13|WEEKLY|05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|364.0512621871|34|17.370159606213|0.334|1|2|0.23658|403|0.16591|65|0.16591078187394|65|28.47|-0.01042|0.03655|0.015708556593702|0.070548981482203|106.82512548341|141.28832147355|150.694709762|0.588|0.353|0.15991|17|8|0.0018441779497099|0.049730367504836|422.39999389648|2025-03-02|-0.25361|2020-03-15|0.2292|2020-06-07
2025-03-16 18:34:14|WEEKLY|05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|-6.1089780707186|21|0.53099267943122||0|0|0.37016|4.686|-0.04432|63|-0.044315966211141|63|59.67|0.16387|0.30992|0.28917762836167|0.28917762836167|199.99877568454|199.99877568454|55.78571527507|0.5|0.5|0.29586|6|2|0.00045529100529101|0.096227116402116|33.599998474121|2021-11-28|-0.20779|2020-03-15|0.26677|2023-11-05
2025-03-16 18:34:14|WEEKLY|05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|-38.620883391938|23|3.2746316645364||0|0|0.12091|33.88|-0.20786|14|-0.20785781949053|14|48.38|0.26048|0.39962|0.6443665012999|0.76124307532114|489.13773370121|378.08039768517|262.63567496117|0.5|0.375|0.27665|8|3|0.0038768704156479|0.083893056234719|99.800003051758|2021-09-05|-0.2211|2022-04-10|0.16429|2024-07-14
2025-03-16 18:34:15|WEEKLY|05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|-1.1751033676593|75|0.070857279693097|0.4668|-1|1|0.46681|1|0.02207|10|0.022070803690178|10|41.19|0.06338|0.13148|0.027546482921105|0.00108137852135|96.859324545138|80.248267288021|11.199462550206|0.531|0.313|0.20456|32|13|-8.0114942528736E-5|0.07082408045977|15.151000022888|2007-01-21|-0.37319|2013-01-20|0.39343|2012-02-26
2025-03-16 18:34:17|WEEKLY|05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|12.191461540085|63|0.54980479704567|0.6107|1|1|0.61066|13.9|0.03685|19|0.036852522027164|19|29.15|0.01715|0.04486|0.065926551869838|0.069191672928191|169.90525437294|141.21855186503|235.19458506614|0.769|0.462|0.16522|13|9|0.0027785487528345|0.04809126984127|14.039999961853|2025-03-16|-0.22385|2020-03-22|0.18696|2020-04-12
2025-03-16 18:34:18|WEEKLY|05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|-55.470431389364|9|3.3026437964547|0.0212|-1|1|0.02121|45.68|0.76426|59|0.76426488119105|59|32|0.0448|0.12871|0.036087124498922|0.10536981185834|110.14933835077|217.24226064055|312.87670624415|0.625|0.375|0.23243|32|15|0.0027326356589147|0.078142257751938|60.650001525879|2024-11-17|-0.237|2020-03-15|0.31163|2020-10-04
2025-03-16 18:34:19|WEEKLY|05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|-352.21146374318|18|16.788439122955|0.0979|-1|1|0.09795|297|0.10333|48|0.10332831595653|48|22.77|-0.06863|0.03572|-0.031034967294801|-0.0089365896959055|53.708953699994|78.490308732028|136.19386134477|0.591|0.5|0.15807|22|7|0.0018593436293436|0.054418359073359|447|2021-11-07|-0.20749|2020-03-15|0.2318|2021-04-18
2025-03-16 18:34:20|WEEKLY|05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP|5.8087788287285|10|0.51840708442915|0.2652|1|1|0.26516|7.3|0.07036|29|0.07035940812846|29|9.54|-0.03176|0.14559|0.063170113786835|0.30103698357167|45208.813907625|33918.131213839|0.26071429252624|0.516|0.344|0.15801|93|8|0.01040359375|0.10212610491071|7782.5|2007-04-29|-0.78607|2001-09-23|3.22882|2001-10-14
2025-03-16 18:34:21|WEEKLY|05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|40.271384978201|19|3.4828714450512|0.3379|1|1|0.33792|53.45|-0.19396|13|0.18622382554887|30|33.33|-0.00384|0.03935|0.0040482006897407|0.08964803088608|92.512699887612|148.27575210965|371.18057068667|0.467|0.333|0.18171|15|5|0.0034327799227799|0.057911930501931|53.599998474121|2025-03-16|-0.18833|2020-03-15|0.18485|2025-03-09
2025-03-16 18:34:23|WEEKLY|05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|295.98971707461|4|27.786763009636|0.4055|1|2|0.33754|397.65|-0.64842|17|-0.64842453011588|17|23.81|-0.49092|0.3844|-0.69926728444064|0.0027274334693188|-169.18405365038|56.94564301929|168.10399017813|0.571|0.381|0.20189|21|5|0.016974691848907|0.065372385685885|3691.2199707031|2017-12-24|-0.88442|2018-04-29|7.71685|2017-12-10
2025-03-16 18:34:24|WEEKLY|05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|12.975404486711|5|0.9660907950731||0|0|-0.11589|13.58|-0.20755|23|0.41297121451816|75|19.43|0.01721|0.13403|0.18512146814522|0.23399637846684|575.84068696363|540.88186213779|524.49037773044|0.609|0.435|0.14968|23|4|0.0065172062084257|0.073580842572062|26.75|2018-09-02|-0.3908|2019-08-11|0.56215|2023-04-02
2025-03-16 18:34:25|WEEKLY|05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|-359.7411575172|16|30.497052505732|0.1236|-1|1|0.12361|276.5|0.01144|28|0.011438414690568|28|36.75|0.03062|0.09214|-0.063702405360884|-0.023137351291578|47.327439007733|73.133301227379|90.21207177814|0.667|0.417|0.28476|12|7|0.0015832894736842|0.088743925438597|1190|2021-09-12|-0.34169|2020-03-22|0.30872|2022-11-13
2025-03-16 18:34:26|WEEKLY|05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|-20.800672603134|21|1.1077018000136||0|0|0.20321|17.37|-0.18899|24|-0.18898809830027|24|39.17|0.08911|0.15861|0.047393108142042|0.060240248674248|169.77908855413|150.95534947004|457.34598194711|0.611|0.389|0.19396|36|18|0.0019404825174825|0.061555594405594|36.040000915527|2022-08-28|-0.22631|1998-10-04|0.19396|1998-10-25
2025-03-16 18:34:27|WEEKLY|05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|-510.71697089767|37|39.90565696589||0|0|0.36146|401|-0.1329|7|-0.13290282185392|7|32.55|0.09949|0.1948|0.11548146319273|0.13701884726667|469.38366744408|438.58421350754|232.46376811594|0.575|0.45|0.20137|40|11|0.0019487817638266|0.06476701793722|2560.0510253906|2021-09-12|-0.34426|2009-01-18|0.3133|2011-11-20
2025-03-16 18:34:29|WEEKLY|05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|380.61839034778|14|20.004483811195||0|0|0.18015|449.4|-0.1463|14|0.0014275234447085|27|36.53|0.10346|0.16512|0.16451804362359|0.29271917425587|3395.1470889699|6041.2067624717|1082.8915515578|0.755|0.429|0.16654|49|23|0.002167537437604|0.04926798114254|451.20001220703|2025-03-02|-0.2905|2008-11-23|0.29915|1992-11-15
2025-03-16 18:34:30|WEEKLY|05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|389.70634248279|111|36.787247447135|0.4083|1|2|0.33705|480|0.06699|60|0.066985645933014|60|23.15|-0.02683|0.04245|0.052918978433802|0.10171140543603|146.9251888085|259.20646094672|573.20278510262|0.424|0.364|0.12725|33|4|0.0027035011441648|0.052786693363844|569.59997558594|2021-07-04|-0.13934|2020-03-29|0.17463|2008-09-28
2025-03-16 18:34:30|WEEKLY|05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|9.6837393307884|5|0.63762808250786|0.1134|1|2|0.03724|11.28|-0.13636|50|-0.058997087214219|58|27.05|-0.04883|-0.00343|-0.077022622889581|-0.040696235930643|33.817818835743|73.506883273693|72.226665679865|0.632|0.316|0.17471|19|12|0.00033868725868726|0.055510386100386|15.772500038147|2015-04-19|-0.21314|2020-03-15|0.20705|2015-10-11
2025-03-16 18:34:31|WEEKLY|05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|51.1225571137|26|1.9457327514492|0.196|1|2|0.16942|56.6|-0.15444|7|0.04597249859165|33|21.39|-0.01364|0.02964|-0.015360934660092|0.034593694911931|69.028625776003|130.04791584821|171.64673789813|0.696|0.435|0.13716|23|9|0.0018777756286267|0.044656034816248|59.912998199463|2017-11-05|-0.21927|2020-03-15|0.23182|2020-11-15
2025-03-16 18:34:32|WEEKLY|05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|-128.92829980533|17|4.5427668560896||0|0|0.07166|114.65|-0.08349|50|-0.083487940630798|50|31.38|0.0067|0.03018|0.022124047057804|0.050228199957277|114.57868855435|124.92238338104|94.752067376759|0.5|0.313|0.11969|16|7|0.00049237451737452|0.042455598455598|203.80000305176|2020-02-16|-0.21176|2020-03-15|0.12181|2020-03-29
2025-03-16 18:34:34|WEEKLY|05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|328.96398996641|16|19.111725571349||0|0|-0.07637|356.8|-0.13451|21|0.071765775627704|19|21.87|-0.06558|-0.01954|-0.073811715468205|-0.027977427217648|29.896285918426|67.427120994306|115.5892210654|0.565|0.391|0.18633|23|10|0.0013543243243243|0.057479864864865|441.70001220703|2018-06-10|-0.2309|2020-03-15|0.16527|2016-11-13
2025-03-16 18:34:35|WEEKLY|05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|-236.27331786153|28|14.474439795801|0.0908|-1|1|0.09082|188.2|0.09566|42|0.095660016840332|42|35.21|0.13127|0.21454|0.40656450577833|0.65609785791388|491.96824501775|560.13428536799|716.95236932664|0.571|0.357|0.24363|14|7|0.0051580576923077|0.078543576923077|468.5|2022-01-02|-0.21429|2020-03-15|0.20455|2020-04-12
2025-03-16 18:34:35|WEEKLY|05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|-191.54343613513|28|11.464478203082|0.1233|-1|1|0.12327|161.45|0.37374|62|0.37374106455919|62|26.61|-0.48837|0.44203|-0.67266649142071|-0.03043849591328|-192.66385416071|66.360090923991|214.03582163161|0.722|0.444|0.28725|18|11|0.017595316205534|0.082321482213439|1209.9699707031|2018-01-21|-0.89143|2018-04-29|8.29498|2017-12-17
2025-03-16 18:34:36|WEEKLY|05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|-137.07998604716|18|11.418328428074||0|0|0.29205|106.9|0.23669|54|0.23669125214612|54|42.4|0.14319|0.2168|0.033876625852017|0.036379986043069|98.46885291664|119.09114688881|108.43984534417|0.667|0.367|0.26157|30|15|0.0018212645461598|0.086306113266098|295.60000610352|2021-11-14|-0.25543|2002-12-15|0.31034|2009-05-24
2025-03-16 18:34:37|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
2025-03-16 18:34:39|WEEKLY|05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|-1597.3059563233|10|96.101985441085||0|0|0.10504|1278|0.12685|43|0.12685216859248|43|53.5|0.04523|0.12386|0.17350041096642|0.32420049315971|159.55363930794|379.88961739986|623.41463414634|0.6|0.5|0.23648|10|2|0.0040992647058824|0.072447647058824|2350|2021-09-12|-0.11836|2018-11-18|0.20192|2020-04-12
2025-03-16 18:34:41|WEEKLY|05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|10.568144810577|51|2.601204161552|0.0327|1|1|0.03265|12.366|0.06299|33|0.041564731555069|87|36|-0.09423|0.2424|-0.14716644252164|-0.20088459051602|22.603490098131|23.334540307895|32.04457146043|0.538|0.385|0.56857|13|6|0.00027521235521236|0.065906293436293|77.910003662109|2021-11-28|-0.80552|2017-06-04|0.17084|2022-05-15
2025-03-16 18:34:41|WEEKLY|05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|9.3771940492103|18|0.54426872655717|0.4936|1|1|0.49362|11.12|0.02315|19|0.023150647682678|19|17.12|-0.05023|0.07857|0.0017057908415348|0.016424840594552|68.101477919026|89.664372509636|254.765394653|0.56|0.4|0.11367|25|6|0.0037576629213483|0.044549258426966|11.359999656677|2025-03-09|-0.41497|2020-03-22|0.2902|2020-11-29
2025-03-16 18:34:42|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
2025-03-16 18:34:43|WEEKLY|05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|57.048790939847|1|6.6078265454234||0|0|0|77.85|-0.15726|5|-0.15726497030666|5|42.12|0.15307|0.19685|0.26318080620577|0.46784673078184|386.18808202777|486.59392232721|837.09674061813|0.588|0.353|0.20023|17|7|0.0036910055865922|0.058363687150838|192.60000610352|2021-11-21|-0.24628|2020-03-15|0.14024|2020-04-19
2025-03-16 18:34:45|WEEKLY|05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|-555.70761658944|16|37.397386307027||0|0|0.03996|516.5|0.33515|52|0.3351481833385|52|24.7|-0.32556|0.54121|0.048486276585564|0.12411435579522|120.06792821798|196.18490011753|114.42180039516|0.45|0.35|0.27946|20|5|0.022581552062868|0.06067184675835|2939.6899414062|2018-02-25|-0.93918|2018-05-06|11.00854|2018-02-25
2025-03-16 18:34:46|WEEKLY|05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|-38.435844592223|19|3.2619480066728||0|0|0.01753|28.865|-0.32471|16|-0.32470848465163|16|24.3|-0.54443|0.34871|-0.74354099445736|-0.13697942806315|-219.20706777407|19.310960026079|11.438477936584|0.6|0.45|0.24119|20|7|0.011081448412698|0.080000674603175|2736.2399902344|2017-12-31|-0.89593|2018-04-29|7.26107|2017-12-24
2025-03-16 18:34:47|WEEKLY|05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|-25.897495815192|28|1.2774984270447||0|0|0.16255|22.36|-0.17846|3|-0.17846151498648|3|36.77|0.01101|0.06092|0.053490750030902|0.11902254710416|178.15039845828|259.01301048904|897.99198894427|0.773|0.455|0.17363|22|13|0.0034649641148325|0.054514724880383|41.849998474121|2020-02-16|-0.2381|2020-03-15|0.23617|2020-03-29
2025-03-16 18:34:48|WEEKLY|05739|26063|/equities/catena|MSCI_EU_SMALLCAP|-492.71002681605|20|24.23667560535||0|0|0.1319|424.5|0.1181|46|0.11809517286521|46|43.91|0.10712|0.17152|-0.021373686387981|0.062209153323727|56.661243960198|110.85294796636|476.96629213483|0.455|0.227|0.21349|22|8|0.0024304670050761|0.058392873096447|594|2022-04-10|-0.28507|2011-04-17|0.32174|2010-09-26
2025-03-16 18:34:48|WEEKLY|05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|63.862491905287|59|4.5201265675915|0.1809|1|2|0.10312|69|-0.39933|14|-0.19892470655714|28|40.2|-0.27785|-0.18653|-0.063170113616574|0.077389229475611|64.608404288578|108.4421996|328.57142857143|0.8|0.4|0.27459|5|3|0.0060468725868726|0.082786486486486|79.699996948242|2025-02-02|-0.16056|2023-10-29|0.32146|2020-05-10
2025-03-16 18:34:51|WEEKLY|05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|23.944713563087|1|2.2184286215696||0|0|0|33.35|-0.22778|27|-0.22777779897054|27|34.08|0.12163|0.17723|0.17954774495525|0.12580602199887|234.49708932835|130.93734775225|30.908246526875|0.615|0.462|0.20239|13|5|-0.0011326410835214|0.065948668171558|179.85000610352|2017-05-14|-0.27529|2020-03-15|0.25243|2020-03-22
2025-03-16 18:34:52|WEEKLY|05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|-11.669117334464|20|0.91968913971681||0|0|0.3389|9.11|-0.0289|25|-0.028897411934276|25|25.5|-0.09881|-0.0379|-0.062774851633698|0.0041778272496849|35.045993528809|74.951534551816|75.165014378686|0.5|0.35|0.20245|20|5|0.0010623251417769|0.073202400756144|18.430000305176|2024-08-04|-0.21204|2020-04-05|0.42048|2020-03-29
2025-03-16 18:34:52|WEEKLY|05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|-129.88597866262|84|9.103659299892|0.5575|-1|1|0.55745|99.75|-0.17254|25|-0.1725403856575|25|37.17|0.11982|0.20518|0.26221181099544|0.31878020328999|7630.8837074161|3839.4369832602|167.0854250004|0.574|0.407|0.17172|54|21|0.0017892009569378|0.056448942583732|858|2007-11-04|-0.8|2010-07-25|0.53532|2000-09-10
2025-03-16 18:34:53|WEEKLY|05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|-36.814495922399|40|1.6671408472032||0|0|0.13028|35.85|0.16996|46|0.16996285673432|46|39.92|0.05018|0.15307|0.30170955610323|0.43961619001165|256.9793862655|289.39445969606|140.30981034233|0.333|0.25|0.14748|12|1|0.0015289575289575|0.05220693050193|49.979999542236|2024-03-03|-0.18239|2018-07-22|0.19874|2020-11-22
2025-03-16 18:34:55|WEEKLY|05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|136.97846448376|55|4.1459075392634|0.3951|1|2|0.31373|147.4|-0.03073|27|-0.03073093464074|27|28.54|-0.48106|0.40569|0.0030091068486668|0.022511386966813|99.145642229234|107.18447808566|119.35222177853|0.385|0.308|0.17307|13|2|0.017256964705882|0.046877811764706|793.84002685547|2017-12-03|-0.87765|2018-04-29|7.87291|2017-12-24
2025-03-16 18:34:57|WEEKLY|05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|178.13285263383|68|10.871114645433|0.4126|1|2|0.3983|180.8|-0.17193|15|-0.17192862613755|15|29.4|-0.12396|-0.06534|-0.11162698683793|-0.082342496695982|28.659697745988|52.351109559561|168.81419759819|0.667|0.467|0.21419|15|6|0.0025129133858268|0.066631791338583|227.5|2020-02-23|-0.375|2020-03-15|0.43413|2020-11-15
2025-03-16 18:34:58|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
2025-03-16 18:34:58|WEEKLY|05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|124.90550664955|34|3.0820119228837|0.3075|1|2|0.29905|136.14|-0.07819|19|-0.047898908463703|10|23.59|0.00757|0.04427|0.0023379857245492|0.022112395224625|99.132477592672|113.86760151617|311.2482719832|0.529|0.412|0.09602|17|7|0.00301366359447|0.031361912442396|136.25999450684|2025-03-16|-0.17449|2020-03-15|0.12042|2020-04-12
2025-03-16 18:34:59|WEEKLY|05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|7.8761554506709|5|0.2612814655804||0|0|0.03607|8.76|0.13|35|0.13000489264065|35|24.29|-0.01449|0.03003|0.0067574314313751|0.064071690404551|99.184537411494|149.41928083735|132.89843719085|0.476|0.333|0.08224|21|4|0.00095379377431907|0.028674260700389|9.3100004196167|2024-06-30|-0.17536|2020-03-15|0.17668|2020-03-29
2025-03-16 18:35:00|WEEKLY|05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|19.053677751253|2|0.99544073686655|-0.0082|1|1|-0.00815|21.9|-0.09742|31|0.2515546773923|34|35.13|-0.02699|0.05869|0.012106906606841|0.044910956574137|59.05193126357|106.96138214223|604.97238427807|0.6|0.356|0.16567|45|20|0.00204198482933|0.05599|24.579999923706|2024-06-16|-0.28788|2008-01-20|0.29136|2009-05-10
2025-03-16 18:35:02|WEEKLY|05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|-147.84072765701|35|5.3469082017495||0|0|0.04414|132.1|-0.05461|27|0.18237348869248|38|24.63|-0.5977|0.28257|-0.86614711857266|-0.0086813218774176|-516.69072498811|57.886225982584|163.08642728829|0.625|0.438|0.26475|16|7|0.019406098130841|0.051938434579439|1111.5899658203|2018-01-21|-0.89502|2018-04-29|8.41333|2018-01-07
2025-03-16 18:35:02|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
2025-03-16 18:35:03|WEEKLY|05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|-31.451542892703|19|1.4005142975676|0.0883|-1|1|0.08833|27.35|-0.1587|13|-0.1605136456254|13|46.5|-0.04291|0.04677|-0.017013847810595|0.01840763936744|85.955133925686|102.16942104563|122.37136427141|0.5|0.4|0.15779|10|5|0.00096521739130435|0.051906211180124|60.721622467041|2020-02-23|-0.21776|2020-03-15|0.14801|2023-11-05
2025-03-16 18:35:04|WEEKLY|05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|35.833344901911|3|1.4149968727494||0|0|0.00125|40.15|0.18008|66|0.18007854507919|66|26.89|-0.00613|0.03415|-0.010039537993823|0.0044513766830377|84.411501996347|96.577350887667|140.46762743551|0.474|0.421|0.10598|19|5|0.0013737426900585|0.0376061208577|40.700000762939|2025-03-09|-0.26459|2020-03-15|0.23532|2020-11-15
2025-03-16 18:35:05|WEEKLY|05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|15.762134650664|47|0.31496129594845|0.0068|1|1|0.00684|16.2|-0.03532|32|-0.035315863005322|32|36.23|-0.01343|0.00392|3.2224180836545E-5|-0.015043089765148|99.065129668955|92.576232274536|89.813395493948|0.538|0.385|0.08337|13|6|-9.671179883946E-6|0.026585048355899|21.520000457764|2018-06-17|-0.08096|2020-12-27|0.06476|2017-04-30
2025-03-16 18:35:06|WEEKLY|05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|-125.37352048382|19|21.440639691302||0|0|0.64074|61.9|-0.25087|24|-0.25086955194888|24|32.53|0.23586|0.5413|0.0047851102039791|0.067235787231506|12.875639374071|49.840556996944|68.146290789174|0.656|0.406|0.38951|32|13|0.012268253068933|0.13788764872521|1626|2021-01-31|-0.81997|2012-10-07|9.22599|2013-06-02
2025-03-16 18:35:08|WEEKLY|05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|408.50285148028|9|29.638088931616|0.0199|1|1|0.01994|440|1.11165|92|1.1116470516087|92|35|0.09417|0.2177|0.193314057519|0.42187039094107|421.147035179|1814.6735420314|380.85346200043|0.622|0.351|0.27986|37|13|0.003273484267076|0.091182148887184|507.5|2025-02-16|-0.3689|2001-07-15|0.35862|2015-02-08
2025-03-16 18:35:09|WEEKLY|05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|146.75667612335|101|5.958628289489|0.9844|1|2|0.92048|159.4|-0.20116|29|0.1029411314718|90|36.43|0.07065|0.12733|0.23684983925972|0.42052778937426|567.77868715478|486.82171600337|168.32101270669|0.565|0.261|0.18549|23|11|0.0021734754797441|0.055433390191898|335|2015-11-15|-0.8046|2017-05-21|0.18216|2020-03-29
2025-03-16 18:35:10|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
2025-03-16 18:35:11|WEEKLY|05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|-507.50830532067|50|30.839168790157||0|0|0.12925|416.6|0.06903|45|0.069027860797885|45|43.25|-0.095|-0.03827|0.010228097217191|0.069027860797885|101.71072129|106.903|131.41706793633|0.5|0.25|0.2534|4|2|0.0022132432432432|0.084049414414414|653.30700683594|2024-02-04|-0.1561|2024-02-25|0.14465|2021-04-11
2025-03-16 18:35:13|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
2025-03-16 18:35:16|WEEKLY|05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|89.480416108285|25|3.3565277095919|0.1429|1|2|0.0375|99.6|-0.45455|8|-0.22716629015516|23|40.76|0.12439|0.26139|0.34619401222154|0.46058536461682|399.23449348558|731.93600419026|176.28318314004|0.471|0.412|0.21363|17|3|0.0024828870292887|0.082011073919107|239|2021-09-19|-0.2549|2013-03-24|0.38889|2013-10-27
2025-03-16 18:35:17|WEEKLY|05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|124.91883620713|9|8.0103869137033|0.3092|1|2|0.24032|153.8|-0.19312|26|-0.19311503186121|26|32.22|-0.18637|0.00149|-0.2399933681536|-0.30437456381497|29.802997835855|31.267898899286|226.84365210773|0.444|0.333|0.29941|9|3|0.005093288590604|0.09290610738255|173.10000610352|2022-07-31|-0.40167|2020-03-15|0.56471|2020-06-07
2025-03-16 18:35:18|WEEKLY|05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP|28.96421813706|10|0.68173484879884|0.8454|1|2|0.76303|29.09|0.48063|32|0.36470582368786|11|6.08|-0.18642|0.03085|0.015274874953712|0.06497100817859|14.855668869069|201.4841943888|138.52381025042|0.325|0.241|0.11576|83|2|0.01026766536965|0.037058501945525|40.400001525879|2007-07-15|-0.47851|2004-12-26|0.55993|2009-08-30
2025-03-16 18:35:19|WEEKLY|05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|-29.011903377275|83|12.307593199488|-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|0.062552340425532|0.11462042553191|90.070999145508|2017-12-17|-0.86103|2015-07-12|6.19328|2015-09-06
2025-03-16 18:35:21|WEEKLY|05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|20.218849522579|3|1.6670499302586|0.3595|1|2|0.23901|25.92|0.85262|88|0.85261905174181|88|27.16|-0.00696|0.07475|0.1049033113616|0.17044098506209|176.0416392991|183.51964600411|231.42857605097|0.421|0.263|0.17655|19|4|0.0027434749034749|0.054738706563707|26.860000610352|2025-03-09|-0.18672|2020-03-15|0.23827|2016-03-06
2025-03-16 18:35:21|WEEKLY|05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|-3.8435817026045|7|0.14960707177673||0|0|-0.02715|3.556|0.01525|59|0.015249209985026|59|21.2|-0.02044|0.02701|-0.011213388484575|0.017692241896579|79.019875160258|107.64716948471|99.329610895543|0.6|0.4|0.09676|20|7|0.00056169767441861|0.029591744186047|6.1700000762939|2020-02-23|-0.19811|2020-03-15|0.19544|2020-11-15
2025-03-16 18:35:22|WEEKLY|05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|-31.114425433818|19|1.9214750174493|0.1271|-1|1|0.12714|25.54|0.15479|47|0.15479304834775|47|48.85|0.19259|0.34543|0.073654889031862|0.12634326991853|104.70557456239|139.08504025739|52.954594978093|0.462|0.346|0.23813|26|11|0.0022268711180124|0.090040007763975|72|2021-08-08|-0.66667|2013-01-13|0.4702|2007-06-03
2025-03-16 18:35:23|WEEKLY|05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|-4.9217814844595|33|0.32492715258554||0|0|0.36072|3.906|-0.22255|7|-0.2225461584395|7|34.26|0.066|0.16699|0.042982094049035|0.019019863425234|139.24807936992|87.963974699353|101.79828010536|0.463|0.352|0.21266|54|13|0.0016424760892667|0.07360935706695|11.010000228882|2021-05-02|-0.42796|2011-08-07|0.38105|2009-05-10
2025-03-16 18:35:24|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
2025-03-16 18:35:26|WEEKLY|05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|476.93550319357|15|40.855678915769|0.1185|1|2|0.02116|579|-0.21117|4|-0.21116504854369|4|39.4|0.03132|0.07052|0.1616855363401|0.015979631943777|142.49248990038|98.06103496|74.230769230769|0.6|0.4|0.27267|5|3|0.00082412322274882|0.10815507109005|1680.4399414062|2021-09-05|-0.22512|2023-12-03|0.24829|2022-03-20
2025-03-16 18:35:27|WEEKLY|05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|10.362170381842|20|0.41365266000225|0.1179|1|1|0.11788|11.095|-0.16971|28|0.044590460971431|20|26.87|0.068|0.12878|0.24265151256002|0.32388145407269|327.72573243752|316.05813981933|252.15909151253|0.467|0.333|0.13576|15|4|0.0031709241706161|0.045675805687204|12.14999961853|2020-01-19|-0.26531|2020-03-15|0.20346|2020-11-15
2025-03-16 18:35:27|WEEKLY|05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|11.653172301589|2|0.83560918194093|0.0382|1|1|0.03816|14.42|0.28256|33|0.28255526605131|33|30.41|-0.00928|1.66361|0.16893880943343|0.095654211815409|314.73476441105|148.8585703525|36.713223685904|0.529|0.353|0.29563|17|6|-0.00074600386100386|0.065212625482625|5686.1401367188|2017-12-03|-0.23696|2020-03-15|0.20533|2023-08-06
2025-03-16 18:35:30|WEEKLY|05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|-9.3590245393756|45|0.48172003637209||0|0|-0.01795|8.225|0.06929|70|0.069294168212017|70|37|-0.05416|0.07457|0.05519398873224|0.084760619649486|135.82195486173|142.00807722197|198.67151320591|0.7|0.5|0.148|10|2|0.002575|0.057983719806763|12.960000038147|2024-04-14|-0.32101|2024-05-12|0.1745|2024-05-19
2025-03-16 18:35:30|WEEKLY|05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|-162.02530807867|19|10.07910329307||0|0|0.14938|123|-0.07545|37|-0.07544749522675|37|44.54|-3.05633|3.42425|5.6519561646012|7.1975070081438|40140.055874471|45113.004153591|5442.4778990723|0.583|0.458|0.25401|24|7|0.080103569457222|0.071497617295308|389.6907043457|2020-01-05|-0.33277|2020-03-22|86.00299|2016-02-07
2025-03-16 18:35:32|WEEKLY|05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|-43.847890246341|18|4.9539559497395||0|0|-0.09995|40.28|-0.16644|52|-0.16643508237249|52|69.83|1.59305|2.36445|3.3229089639905|3.3229089639905|764.15659689937|764.15659689937|287.71427699498|0.5|0.5|0.67732|6|1|0.0086657798165138|0.14191818807339|630|2021-08-22|-0.67204|2022-07-17|0.85836|2022-11-13
2025-03-16 18:35:33|WEEKLY|05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|171.04276190145|35|8.5814539356562|0.2933|1|2|0.17969|194|-0.27234|13|0.22236206162019|39|21.04|-0.07767|-0.01026|-0.05771978117905|-0.047183751899991|33.218363875326|62.514053518374|66.265093647904|0.652|0.348|0.14877|23|10|0.00010899613899614|0.047806332046332|307.75|2016-06-05|-0.33012|2016-06-05|0.16776|2016-01-31
2025-03-16 18:35:34|WEEKLY|05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|-25.662127099674|20|1.0836380726816||0|0|0.09035|22.15|-0.03904|65|-0.039043805870211|65|45.17|-0.03068|0.02163|0.12120510342189|0.19027789470196|228.97874564187|310.04297299777|942.55321350719|0.611|0.444|0.17565|18|7|0.0035444591346154|0.059556911057692|31.962827682495|2018-06-17|-0.20702|2020-03-22|0.24779|2020-03-29
2025-03-16 18:35:34|WEEKLY|05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|6.3746978497373|77|0.19510064999703||0|0|0.75819|6.98|-0.10667|27|-0.25085466441004|9|37.92|0.00977|0.07749|0.1157881476134|0.096178501211577|218.30384576494|136.57819078685|171.92118515881|0.692|0.385|0.23002|13|7|0.0022167311072056|0.071410228471002|9.3500003814697|2015-08-09|-0.23042|2022-03-06|0.19438|2020-04-12
2025-03-16 18:35:35|WEEKLY|05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|-40.670977340351|19|3.6686591261659||0|0|0.23178|29.83|0.08411|39|0.084112131022131|39|32.88|0.5599|0.86078|0.57238746053798|1.0089213999106|-4.7473694888642|203.6365821114|4971.6664563947|0.458|0.333|0.46608|24|5|0.013487397769517|0.11467949194548|166.5|2022-12-11|-0.48148|2010-07-11|1.5|2009-11-01
2025-03-16 18:35:37|WEEKLY|05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|1.4278545490343|15|0.08954848476786|0.3867|1|2|0.33078|1.734|-0.12328|17|0.15899177166004|21|29.85|-0.09358|-0.00808|-0.061347301174329|-0.023082195447012|58.927603686155|83.055766792575|148.2051308699|0.538|0.385|0.21937|13|5|0.0024499253731343|0.073149353233831|1.7419999837875|2025-03-16|-0.28059|2020-03-22|0.24077|2020-11-15
2025-03-16 18:35:39|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
2025-03-16 18:35:41|WEEKLY|05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|12.338670442295|95|0.19318812775337||0|0|0.78601|12.77|0.08333|76|0.0077519924277765|40|45.22|0.07584|0.10858|0.062791757107405|0.057656360503716|133.44939576253|123.18443665599|109.7079044769|0.556|0.444|0.1439|9|3|0.0013336926147705|0.045991417165669|13.109000205994|2019-08-04|-0.31726|2020-03-22|0.30296|2020-03-29
2025-03-16 18:35:41|WEEKLY|05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|-352.36879673107|24|16.16063901932|0.1762|-1|1|0.17623|308.5|-0.00133|28|-0.0013333333333333|28|37.79|0.33807|0.50442|0.69389111101888|0.93444601925502|20425.5859091|34410.888003061|161.71813746859|0.553|0.421|0.20224|38|13|0.0072279849211789|0.089371782042495|2944.9409179688|2006-05-14|-0.6363|2011-05-08|6.59073|2014-12-21
2025-03-16 18:35:42|WEEKLY|05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|33.425410450523|5|1.6847391692036|0.0126|1|2|0.0028|35.77|-0.03033|30|0.77403260376223|63|26.37|-0.53254|0.1583|-0.67088031333611|0.074778824192086|-863.38205166337|122.64326587782|57.396936350116|0.632|0.316|0.23382|19|7|0.014833346534653|0.059843504950495|346.86999511719|2018-01-21|-0.90129|2018-04-29|8.1042|2018-01-21
2025-03-16 18:35:44|WEEKLY|05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|31.88276317023|66|2.2582579110556|0.0977|1|2|0.07593|33.3|-0.17119|11|-0.17119479440471|11|37.48|-0.00161|0.08751|0.11711277226678|0.19748568297811|206.46640284434|338.85618616044|550.59523832989|0.652|0.435|0.21069|23|9|0.0029408953613808|0.068149708737864|53.599998474121|2021-09-05|-0.18384|2008-11-23|0.28304|2008-12-14
2025-03-16 18:35:45|WEEKLY|05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|566.72779720195|2|18.92406759935|0.083|1|2|0.03166|635.5|-0.08334|31|-0.083342618660984|31|22.11|-0.53745|0.14511|0.055256174569439|0.085739603031541|131.78530549987|151.06757015437|146.89226193919|0.368|0.316|0.18878|19|0|0.024401781472684|0.039591828978622|6569.0600585938|2017-12-10|-0.91041|2018-05-06|10.62665|2017-12-10
2025-03-16 18:35:46|WEEKLY|05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|55.729033773222|6|4.1332902952795|0.3091|1|2|0.22673|69.85|-0.05668|21|-0.056680546033699|21|26.11|-0.04805|0.55312|-0.00010090024538711|0.057908003702519|71.297731047596|111.17195216104|154.67227349454|0.526|0.368|0.25703|19|7|0.017067245508982|0.074988303393214|415.73999023438|2018-01-07|-0.88252|2018-04-29|8.1899|2017-12-17
2025-03-16 18:35:47|WEEKLY|05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|-10.070039869836|7|1.140846690036||0|0|0.25102|6.4|-0.34503|8|-0.34503366004801|8|34.33|-0.09307|0.01598|-0.2390443152532|-0.2390443152532|43.29437108088|43.29437108088|6.4000000953674|0.5|0.5|0.31597|6|2|-0.0074004716981132|0.13657702830189|155.44999694824|2022-01-09|-0.45783|2023-02-05|0.36236|2022-11-13
2025-03-16 18:35:47|WEEKLY|05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|-7.9635462016695|33|0.76368202271836||0|0|0.34958|5.405|-0.33488|22|-0.33487655047763|22|56.38|0.55585|0.66779|1.1062431969022|1.5951705244377|1429.0137174839|803.27921702577|94.824568257401|0.625|0.375|0.3654|8|4|0.0026614699792961|0.11160685300207|111.72681427002|2021-02-14|-0.22825|2022-02-20|0.32519|2016-01-10
2025-03-16 18:35:50|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
2025-03-16 18:35:51|WEEKLY|05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|0.48356151591828|35|0.028130386442002|0.4192|1|1|0.41917|0.55|0.04888|7|0.048881420657849|7|24.58|-0.70087|2.60191|3.306476171178|5.8605844203533|2035.8658518461|6084.4265956288|594.59459981927|0.737|0.421|0.3102|19|9|0.1365622754491|0.071160439121756|1.3460999727249|2016-12-11|-0.8163|2017-01-22|68.61112|2016-10-30
2025-03-16 18:35:52|WEEKLY|05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|124.44028093645|6|6.9560144997798|0.0414|1|2|-0.07625|136.9|-0.13912|27|0.12516309172942|34|29|0.00848|0.07468|-0.0074406775108254|0.01416647897366|87.035831666385|101.30147171003|64.728129501884|0.6|0.267|0.19246|15|6|0.00059268181818182|0.05467275|218|2021-07-25|-0.50484|2017-06-11|0.16961|2020-05-03
2025-03-16 18:35:53|WEEKLY|05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|134.17191276003|116|12.638064977003|0.8338|1|2|0.79412|146.4|0.315|53|0.31500002543132|53|31.73|-0.06902|0.05272|-0.016807153243395|-0.0169171733752|74.207496371971|81.015894765183|75.898177385935|0.467|0.267|0.29342|15|5|0.0016318612521151|0.090257918781726|286.11999511719|2014-03-09|-0.46867|2014-03-23|0.25664|2020-03-29
2025-03-16 18:35:55|WEEKLY|05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|2.3470261557396|52|0.27920387242173||0|0|0.41714|2.48|-0.10063|25|-0.068546033154178|21|34.76|-0.01301|0.10224|0.021442738168012|-0.058181007674338|85.610868584105|62.652574444505|266.66666666667|0.36|0.2|0.27862|25|5|0.0036209565217391|0.094127184782609|4.039999961853|2020-08-09|-0.40385|2012-11-04|0.47541|2013-01-13
2025-03-16 18:35:57|WEEKLY|05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|412.25508751153|7|32.637280250633|0.0038|1|2|-0.10165|462.2|-0.23464|22|-0.0030714192246135|23|39.22|0.00912|0.12593|0.11185323859687|0.31694236706867|73.999716014052|219.33920091906|633.15070165347|0.609|0.348|0.25146|23|11|0.0039064317180617|0.075815660792952|577|2021-12-05|-0.74648|2012-04-01|0.22477|2008-05-04
2025-03-16 18:35:57|WEEKLY|05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|30.317102999374|9|0.82236911926117|0.0444|1|1|0.04439|31.175|-0.08841|10|-0.088414624572722|10|24.24|-0.00332|0.03476|0.021963949880195|0.0048970789313009|114.38637035296|96.274194279636|66.561900366051|0.524|0.333|0.10112|21|8|-0.00038856866537718|0.032300096711799|47.75|2021-07-18|-0.12349|2020-03-01|0.1381|2022-11-13
2025-03-16 18:35:58|WEEKLY|05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP|-107.03543079284|77|6.8442510708033||0|0|0.21003|100.8|0.02684|86|0.026840257783471|86|48.33|-0.02946|0.02416|0.024173945787266|0.024173945787266|106.85855591672|106.85855591672|101.61100261133|0.5|0.5|0.10636|6|2|0.00043568306010929|0.048916775956284|155.09896850586|2021-11-28|-0.13433|2022-09-25|0.1236|2023-11-05
2025-03-16 18:35:59|WEEKLY|05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|-30.874357970388|2|1.1481192217375|-0.0099|-1|1|-0.00986|27.65|-0.13693|19|0.080803345926556|18|23.41|-0.03813|-0.00361|-0.034959491722489|0.024451687497831|54.791970481826|119.86337508329|141.61331707422|0.682|0.364|0.11378|22|9|0.0010339728682171|0.033991899224806|30.680000305176|2024-12-01|-0.16768|2020-03-15|0.09086|2016-07-31
2025-03-16 18:36:01|WEEKLY|05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP|1.0010527629638|60|0.072794408833621||0|0|0.18641|1.152|||0.080803345926556|18|47.67|-0.00103|0.04078|0|0|100|100|70.674843790121|0|0|0.16221|3|0|-0.0010693069306931|0.055160841584158|1.9340000152588|2021-06-20|-0.09683|2022-07-17|0.14706|2025-02-02
2025-03-16 18:36:02|WEEKLY|05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|96.176091328921|30|4.5779057989688||0|0|0.02887|98.18|-0.14935|8|-0.0033317062112185|14|27.4|0.03562|0.07746|0.10182413791317|0.11480961528536|185.43498713919|170.96213486995|147.88371924655|0.533|0.4|0.15938|15|4|0.0017931590909091|0.052796840909091|150.89999389648|2022-05-01|-0.23144|2022-10-02|0.19782|2020-11-15
2025-03-16 18:36:03|WEEKLY|05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP|-40.881167832576|3|1.1603887688991||0|0|-0.00877|37.4|-0.16861|3|-0.16860953467869|3|22.79|-0.02407|0.0042|-0.028956171330535|-0.017331742903561|59.454218668512|76.27954970659|89.817488170224|0.552|0.448|0.06804|29|8|6.814479638009E-5|0.024098099547511|59.299999237061|2020-02-23|-0.16592|2025-02-09|0.10664|2023-04-16
2025-03-16 18:36:04|WEEKLY|05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|-2.5360152637368|3|0.17542175171792|0.0582|-1|1|0.05823|2.07|0.3056|52|0.30560464660967|52|12.38|-0.55531|0.30422|0.46733315545434|0.69140793287638|46.084194223599|75.96697940252|0.11480164549359|0.452|0.315|0.22244|73|8|0.04768614790287|0.078739900662252|2501.0500488281|2016-01-31|-0.97898|2017-11-26|46.82636|2018-05-06
2025-03-16 18:36:05|WEEKLY|05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|-371.65829644785|4|29.893183980339|0.1652|-1|1|0.16522|288|0.43919|42|0.43918590119705|42|27.75|-0.05835|0.81904|1.0096878449933|2.0169321889047|-1275374.2902851|77421.841426163|772.82243589914|0.509|0.34|0.29857|53|15|0.031742259158752|0.12720314789688|1678|2021-09-26|-0.62027|2008-07-13|42.50649|2013-03-24
2025-03-16 18:36:06|WEEKLY|05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|103.65052869783|139|6.8899828522896|0.6621|1|2|0.58217|113.6|-0.19667|31|-0.29117257644211|43|6.03|0.33343|0.53965|0.80381555345801|1.1324925209234|76665507.494764|2203366509.1543|378666.67004423|0.648|0.467|0.0786|321|18|0.05318581485053|0.04997231436837|345.89999389648|2014-03-02|-0.49797|2017-04-23|103.16667|1986-01-05
2025-03-16 18:36:08|WEEKLY|05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|102.27551839391|58|9.6527054474533|0.238|1|1|0.23799|113.4|-0.2582|13|-0.25819676972278|13|36.22|0.24005|0.33977|0.47229828436585|0.64791252868612|353.94816062964|459.76847218856|782.06897604055|0.556|0.444|0.36394|9|6|0.0080626892950392|0.10531869451697|211.39999389648|2021-11-14|-0.27976|2020-03-15|0.40503|2020-04-05
2025-03-16 18:36:09|WEEKLY|05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|7.6219627123815|14|0.36435794156756|0.1372|1|1|0.1372|8.62|-0.07829|63|0.25836428195505|36|40.45|0.05851|0.10639|0.09595872906636|0.19817987094519|271.53461886307|370.89023680487|53.874999284744|0.545|0.303|0.19292|33|17|0.00041170623145401|0.061570066765579|24.510000228882|2007-07-15|-0.19023|2020-03-15|0.22633|2016-07-17
2025-03-16 18:36:10|WEEKLY|05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|52.425798418916|4|7.0179310124322||0|0|0.11868|76.07|-0.10331|13|-0.10331129869878|13|17.65|0.08401|0.1525|-0.023677085349771|0.005709934513986|74.600554034455|94.575321398576|173.87428501674|0.471|0.353|0.1398|17|2|0.0040454455445545|0.052815874587459|139|2021-10-24|-0.18566|2022-08-28|0.33926|2025-03-16
2025-03-16 18:36:11|WEEKLY|05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|901.59609029955|21|18.967969900149|0.2589|1|2|-0.00626|952|-0.25702|21|-0.25701943844492|21|49.85|0.16638|0.23878|0.32073444355693|0.57486954806238|372.57309823386|481.36571375069|1269.3333333333|0.769|0.462|0.24003|13|9|0.0050427395209581|0.074896541916168|1038|2021-09-12|-0.31039|2019-09-22|0.47158|2023-12-10
2025-03-16 18:36:12|WEEKLY|05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|101.58074819323|5|3.3607746265046|-0.0153|1|1|-0.01529|103.05|-0.08727|10|-0.11208488334733|15|22.68|-0.07562|0.461|-0.049059903483822|-0.032545453216122|50.495147077732|72.157018276581|91.92685499951|0.632|0.421|0.12852|19|8|0.025230551724138|0.042051494252874|1500.4000244141|2018-02-18|-0.91499|2018-04-29|11.76936|2018-02-18
2025-03-16 18:36:13|WEEKLY|05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP|-12.398283481999|11|1.5060944558527||0|0|0.54052|7.88|-0.03622|3|-0.036222385031895|3|16.8|1.05833|1.31753|3.7906587345549|4.5787120085646|2379.771866241|2798.4476137314|27.992895990143|0.3|0.25|0.17681|20|2|0.029202514450867|0.098057572254335|34.5|2021-01-10|-0.56875|2012-04-22|9.89386|2020-07-26
2025-03-16 18:36:14|WEEKLY|05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|-243.34888847428|21|15.749630000055||0|0|0.28197|192|-0.1147|10|2.0833333333333|91|48.63|0.33696|0.45986|0.98431898195892|2.0833333333333|272.9672049|308.333|342.85714285714|0.25|0.125|0.29691|8|2|0.004871662591687|0.09397271393643|512|2021-10-24|-0.19347|2020-03-22|0.2854|2020-02-16
2025-03-16 18:36:15|WEEKLY|05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|-92.665884061391|11|7.0301530241885||0|0|0.02618|78.1|-0.02228|30|-0.022282524753044|30|5.08|0.0106|0.0354|0.035620813755846|0.061789684678162|99705.746327531|605636.8160509|331.49405876269|0.657|0.439|0.04902|426|17|0.0024336397058824|0.06534411305147|778|2000-03-12|-0.39604|2008-07-06|0.82143|2009-04-19
2025-03-16 18:36:16|WEEKLY|05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|36.976500404313|34|2.4768344194456|-0.1341|1|1|-0.13414|41.15|0.22835|33|0.22834650517781|33|21.16|0.03768|0.08887|0.13269121909418|0.16570236497608|250.24181398567|243.2871296614|163.09949374748|0.474|0.368|0.13284|19|5|0.002102183908046|0.047831908045977|74.699996948242|2023-04-23|-0.28246|2018-05-06|0.24901|2024-07-28
2025-03-16 18:36:16|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
2025-03-16 18:36:19|WEEKLY|05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|-8.8937008970321|23|0.31290024496916|0.1084|-1|1|0.10838|7.98|0.03069|38|0.030690568118534|38|49.35|0.06909|0.12266|0.18206890956432|0.22765314792058|334.35182274229|306.93300107709|434.4039175404|0.4|0.3|0.14394|20|6|0.0018948364717542|0.04903332011893|10.539999961853|2021-11-14|-0.10225|2009-02-15|0.19278|2009-05-24
2025-03-16 18:36:20|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
2025-03-16 18:36:21|WEEKLY|05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|107.14965241807|18|6.040596273475|0.2876|1|1|0.28761|117.17|0.00383|38|0.0038277398955182|38|32.53|0.03084|0.6148|0.039263632358953|0.06970837323393|132.78547318918|145.38965224948|42.071812627988|0.6|0.4|-1.11074|15|6|0.015404732673267|0.068027465346535|3332.0700683594|2018-01-14|-0.89283|2018-04-29|8.42434|2018-01-14
2025-03-16 18:36:22|WEEKLY|05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|190.00495375485|6|18.498348748384|0.1111|1|2|0.08213|224|-0.19375|39|-0.19375327148472|39|24.17|0.0419|0.12597|0.21814171587823|0.40583753691908|145.82076613757|206.9208901836|216.82440770491|0.5|0.333|0.18956|12|4|0.0037947457627119|0.065403288135593|416|2022-01-02|-0.15109|2022-05-15|0.22128|2020-05-03
2025-03-16 18:36:22|WEEKLY|05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|388.98311596433|36|29.356205649648|0.0028|1|1|0.00276|435.4|-0.28766|11|0.10395078172701|22|36.13|0.09892|0.16678|0.16217895170643|0.4103487906229|168.41182351564|281.83311426743|888.57141611528|0.667|0.333|0.2338|15|7|0.0050473830155979|0.074673448873484|491.39999389648|2025-02-23|-0.26747|2020-03-22|0.26677|2020-04-12
2025-03-16 18:36:24|WEEKLY|05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|8.7486683959191|7|0.45461043932621||0|0|0.09091|10.35|-0.07127|18|-0.071270464941849|18|26.95|0.01023|0.04035|0.014860105925395|0.034153580961935|100.41452038316|112.45332203987|60.000002211419|0.632|0.421|0.15106|19|8|-7.4903474903474E-6|0.050659671814672|19.170000076294|2015-07-26|-0.29293|2017-07-16|0.26643|2018-08-12
2025-03-16 18:36:25|WEEKLY|05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|-16.763736529165|20|1.5473409264187|0.1984|-1|1|0.19842|13.17|-0.23152|3|-0.23152474508392|3|31.23|-0.01118|0.07495|0.060917232713724|0.15029316941898|111.81658880779|213.8275035705|137.90575720691|0.591|0.409|0.22596|22|8|0.0021913597733711|0.077580495750708|57.469074249268|2022-05-29|-0.25861|2020-03-15|0.37912|2017-10-15
2025-03-16 18:36:27|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
2025-03-16 18:36:27|WEEKLY|05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|-181.55945936987|145|12.516397210676||0|0|0.26078|150.8|||0.28321905320025|44|58|-0.47117|-0.41408|0|0|100|100|95.85557845861|0|0|0.25505|2|0|0.00067084615384615|0.085933076923077|289|2022-01-09|-0.15257|2020-04-19|0.16063|2020-06-07
2025-03-16 18:36:28|WEEKLY|05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|31.726673425743|6|1.3494420642625|0.1559|1|2|0.12365|36.35|0.07156|23|0.071563148040574|23|35|0.00466|0.04874|0.02428245110676|0.0383071415502|142.35679354889|167.30251176571|350.19265966626|0.533|0.378|0.12046|45|16|0.001473246835443|0.044875240506329|59.076999664307|2008-01-06|-0.34649|2008-10-12|0.35911|1998-03-01
2025-03-16 18:36:30|WEEKLY|05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|-92.13561527535|21|5.6618725213896|0.1685|-1|1|0.16848|76.5|0.22409|45|0.22409096111047|45|35.56|0.05063|0.10303|0.030968502524046|0.10950202554499|115.64646101129|167.94562046607|274.19355213608|0.625|0.375|0.18576|16|8|0.0026306112054329|0.06661220713073|186.60000610352|2021-08-22|-0.20942|2020-03-15|0.13767|2022-03-20
2025-03-16 18:36:31|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
2025-03-16 18:36:33|WEEKLY|05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|-3667.1361139199|3|219.56962260872|0.1036|-1|1|0.1036|2985|0.73077|79|0.73076923076923|79|7.17|-2.25047|2.32029|6.5623730325235|9.3984293142038|8643110382.2892|39584638299.927|4264285.6961308|0.695|0.486|0.06116|282|19|0.31742446146245|0.05267307312253|3970|2024-10-27|-0.33965|2008-07-06|636.00003|1986-01-05
2025-03-16 18:36:35|WEEKLY|05829|942521|/equities/granges|MSCI_EU_SMALLCAP|116.72795039981|9|7.8537540111506|0.0072|1|1|0.00725|139|-0.31489|3|-0.31489184222209|3|41.23|0.04173|0.09686|0.075255361801001|0.21815733402053|126.61633152037|183.66910180999|319.54022988506|0.538|0.308|0.23246|13|6|0.0035223529411765|0.072792371323529|150|2024-06-30|-0.22749|2022-03-06|0.29314|2020-04-12
2025-03-16 18:36:36|WEEKLY|05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|22.190201185506|24|1.3365995412531|0.3988|1|2|0.30326|27.16|-0.19672|15|-0.19672132718382|15|28.35|-0.05264|0.05517|0.041816576974672|0.011760106582852|135.78583807508|96.913562833261|75.027622306621|0.647|0.412|0.1874|17|6|0.00045142574257426|0.058579465346535|51.590000152588|2016-02-07|-0.22063|2024-07-28|0.43448|2018-02-11
2025-03-16 18:36:37|WEEKLY|05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|-23.523027999328|53|1.0827953125903||0|0|0.08222|20.65|0.1658|45|0.16580315489312|45|35.5|0.17492|0.24026|0.010545745042763|-0.078141371116335|93.882205926576|79.0307478|207.02449921093|0.5|0.333|0.26915|6|3|0.0041604150943396|0.079118264150943|35.913997650146|2021-08-08|-0.17939|2020-03-15|0.27805|2023-12-03
2025-03-16 18:36:38|WEEKLY|05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|-118.94067972056|27|6.9635601611664||0|0|0.06521|98.48|-0.16656|22|-0.16656019398544|22|34|-0.5694|0.26392|-0.9521952021175|0.074744411061423|-763.40632308208|146.30932997107|49.958656680383|0.571|0.429|0.21258|14|4|0.014007868525896|0.078775278884462|1890.0699462891|2017-11-26|-0.85435|2018-04-29|7.95696|2017-12-31
2025-03-16 18:36:39|WEEKLY|05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|-113.45676739939|40|9.1355893874439|0.4203|-1|1|0.42029|80|0.6239|34|0.62389999762711|34|21.05|0.09078|0.18663|0.054841562636268|0.11422349776358|144.77682644225|195.02088219583|39.072039072039|0.65|0.4|0.15057|20|4|0.00056463043478261|0.062312913043478|225|2015-04-26|-0.26042|2016-01-10|0.28276|2016-11-20
2025-03-16 18:36:41|WEEKLY|05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|-64.324973733231|31|3.8583245777438|0.3182|-1|1|0.31824|51.95|0.70336|54|0.70336015254229|54|62.21|0.19546|0.25433|0.25711692159483|0.3864136353783|332.12544042148|402.55676112254|540.02080437572|0.5|0.357|0.20754|14|7|0.0027389678135405|0.067370477247503|94.800003051758|2024-06-02|-0.23038|2010-05-16|0.20261|2020-11-08
2025-03-16 18:36:42|WEEKLY|05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|19.122751562564|58|2.3252696373388||0|0|0.33656|22.08|-0.36642|18|-0.21944366800356|11|34|0.0144|0.14054|0.18094901504506|0.15047168173609|149.65442304515|127.66221605836|51.977401510451|0.667|0.444|0.33252|9|5|0.0017541873278237|0.11800550964187|192|2021-01-10|-0.26495|2023-03-26|0.38717|2024-10-27
2025-03-16 18:36:44|WEEKLY|05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|1.4464979771615|67|0.10544347197823|0.338|1|2|0.30531|1.475|-0.18016|15|0.51603495299836|98|35.67|0.0222|0.05778|0.019819587642351|0.10324142127836|97.359386673346|121.17464725813|131.72477933284|0.667|0.333|0.20887|9|5|0.0014889664082687|0.057897803617571|1.7200000286102|2025-02-09|-0.17937|2020-03-22|0.20105|2020-04-12
2025-03-16 18:36:45|WEEKLY|05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|2.7742814067852|29|0.19311558473554||0|0|0.41346|3.528|-0.28131|11|0.053691182101826|30|27.65|0.00558|0.07452|0.015237308332628|0.024189925592641|83.775113101861|107.72694339196|46.069471400667|0.521|0.324|0.20911|71|22|0.001210035158212|0.072121004520341|8.3500003814697|1990-06-10|-0.36094|2020-03-15|0.45946|2020-03-22
2025-03-16 18:36:46|WEEKLY|05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|22.087873487066|5|0.83584720943019|0.2095|1|2|0.14954|24.83|0|8|0|8|17.06|0.03495|0.24768|0.13502393227437|0.25170788294429|234.98251936948|283.14291255655|210.96005911646|0.471|0.294|0.08182|17|3|0.0041922789115646|0.021020816326531|28.799999237061|2024-06-16|-0.373|2020-03-22|0.20255|2020-06-14
2025-03-16 18:36:47|WEEKLY|05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|12.315666725689|15|0.73336789629827|0.059|1|2|0.04163|12.76|-0.03927|47|-0.039272724498402|47|26.41|-0.01129|0.04941|-0.045056931709349|0.0023370931224638|57.049301696066|97.170670858234|190.44777003182|0.588|0.353|0.1727|17|7|0.0023012311015119|0.058444881209503|26.89999961853|2021-08-01|-0.18475|2022-05-01|0.16534|2019-11-03
2025-03-16 18:36:48|WEEKLY|05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|109.0965374796|7|7.5222317188477||0|0|-0.04942|115.4|-0.19777|9|-0.19777401969141|9|32.37|-0.00942|0.07472|0.06318520848266|0.12173631529428|116.7495098282|258.21245697977|1648.5714503697|0.512|0.395|0.25657|43|17|0.0040682904148784|0.088000815450644|139.69999694824|2025-02-09|-0.24213|2012-05-13|0.48571|1998-09-13
2025-03-16 18:36:50|WEEKLY|05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|5.6838667106451|7|0.82278091011526|-0.1138|1|1|-0.11384|6.85|0.5048|90|-0.056999969482422|9|39.38|0.00965|0.04112|0.0092896834778771|-0.053695841860731|87.102689944006|69.441993436416|21.507063807189|0.692|0.385|-0.10923|13|8|-0.0016358687258687|0.070796833976834|478.97299194336|2018-05-13|-0.22729|2025-03-09|0.22692|2020-05-31
2025-03-16 18:36:51|WEEKLY|05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|-18.076367301172|8|0.5054556271852|0.0999|-1|2|0.09339|16.455|0.02176|3|0.021763346716549|3|30.52|0.05949|0.11348|0.13413208806155|0.16466959388083|453.11528625614|338.3695448036|150.08208958015|0.429|0.286|0.13555|42|10|0.0011664778898371|0.052584615981381|26.479999542236|2000-03-19|-0.2057|2009-03-08|0.26118|2000-02-13
2025-03-16 18:36:52|WEEKLY|05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|-172.51126373646|21|15.887087149214||0|0|0.30607|124.7|1.50635|117|1.5063480413418|117|38.8|0.10777|0.2072|0.14547521226098|0.24418656898446|103.43582981904|137.79868886008|188.79635304562|0.5|0.4|0.25587|10|3|0.0032987009803922|0.084571789215686|255.39999389648|2024-07-28|-0.23734|2020-03-22|0.26107|2024-04-28
2025-03-16 18:36:53|WEEKLY|05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|17.446725779842|6|1.6303184835621|-0.0847|1|2|-0.09751|18.14|-0.24663|18|-0.2466257872591|18|38.56|-0.06184|-0.0236|-0.053103413153447|0.068965041404796|58.901364717823|105.25333064805|215.95238349335|0.667|0.333|0.27699|9|6|0.0037554545454545|0.084548607954545|27.770685195923|2023-06-18|-0.17008|2020-04-05|0.42857|2020-03-29
2025-03-16 18:36:55|WEEKLY|05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|2.4331531614524|3|0.075615641459429||0|0|0.07643|2.683|-0.05116|31|-0.051155067912438|31|20.81|-0.03823|-0.00838|-0.013579952774763|-0.017640103511834|84.685728053147|87.844154551472|103.59074041122|0.524|0.333|0.07494|21|8|0.00033728929384966|0.023804487471526|3.0599999427795|2022-05-29|-0.16058|2020-03-15|0.13942|2020-03-29
2025-03-16 18:36:56|WEEKLY|05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|-24.544956554952|14|0.93011330095545|-0.0796|-1|1|-0.07965|24.4|0.00698|29|0.0069777074710722|29|28.78|-0.02694|0.00842|-0.019784553662253|0.015614637169967|38.693987315489|130.43172449652|212.17390972635|0.617|0.417|0.11423|60|24|0.001087275862069|0.044124275862069|43.729999542236|2007-04-15|-0.29459|2020-03-15|0.41935|2020-11-15
2025-03-16 18:36:57|WEEKLY|05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|-25.318966141542|25|1.1396551897792|0.2267|-1|1|0.22671|22|0.07873|23|0.078732304683163|23|16.16|-0.01086|0.04897|0.055098016729389|0.073089017636244|161.11068508901|180.37874234646|208.53080191715|0.4|0.36|0.08267|25|1|0.0023264953271028|0.034026542056075|32|2024-09-15|-0.17084|2020-03-15|0.11621|2021-09-05
2025-03-16 18:36:58|WEEKLY|05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|-123.81276068401|50|61.912887344648||0|0|0|68.8|0.20635|21|0.20634543921213|21|24.25|-0.04103|0.03472|0.068123587263355|0.068123587263355|142.22422976463|142.22422976463|107.50000476837|0.375|0.375|0.12106|16|3|0.0010155835240275|0.073730823798627|209.5|2025-02-16|-0.40479|2024-04-07|0.09539|2022-01-16
2025-03-16 18:36:59|WEEKLY|05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|8.3764334361482|12|0.24118882282812||0|0|0.18782|9.17|-0.03177|16|-0.031766201224314|16|33.31|0.0422|0.08373|0.080896293011435|0.11345000626996|161.60471711283|162.08525564654|152.8333346049|0.538|0.385|0.11383|13|5|0.0014486711711712|0.036523355855856|10.60000038147|2018-05-27|-0.13143|2020-03-15|0.13394|2020-11-22
2025-03-16 18:37:00|WEEKLY|05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|72.93533105609|14|2.6709602562741||0|0|0.0971|80.5|-0.134|9|0.080029896727555|13|20.19|0.01819|0.05791|0.068395518866917|0.11078726858026|164.64297534273|213.79210945128|199.25741821677|0.524|0.429|0.1377|21|6|0.002354004576659|0.045473890160183|82.800003051758|2025-02-02|-0.15672|2018-02-04|0.18042|2022-07-17
2025-03-16 18:37:02|WEEKLY|05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|-3.7028559965501|14|0.15191841022047||0|0|0.03084|3.3|0.05427|33|0.054267971489989|33|30.29|0.00161|0.04044|0.038649711579849|0.039269541691338|125.16377965952|114.72918817623|95.930229576295|0.643|0.429|0.10636|14|5|0.00038594965675057|0.037944576659039|5.4499998092651|2019-12-01|-0.17275|2020-03-15|0.1021|2022-03-27
2025-03-16 18:37:02|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
2025-03-16 18:37:04|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
2025-03-16 18:37:05|WEEKLY|05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|-1254.1481569784|2|119.51605029163||0|0|-0.02976|917|-0.22754|15|-0.22753957036082|15|34.75|-0.05866|0.17737|0.10153289261662|0.24835543439645|71.893572685346|152.36293524792|81.511111111111|0.75|0.5|0.25716|12|6|0.048502153110048|0.079516315789474|2880|2022-08-21|-0.95|2017-05-14|21.0155|2017-06-18
2025-03-16 18:37:05|WEEKLY|05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|-3.9390713220356|21|0.2511006697343||0|0|0.14862|3.506|-0.21711|25|-0.21711029442427|25|49|0.06205|0.16646|0.0090890054242072|0.0090890054242072|96.131612062468|96.131612062468|46.684419908249|0.5|0.5|0.20571|6|3|-0.0013099681528662|0.064472611464968|14.25|2021-10-31|-0.20127|2020-03-15|0.19286|2020-08-09
2025-03-16 18:37:07|WEEKLY|05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|97.883585951846|11|1.9854714002473||0|0|1.89794|102.08|-0.15853|3|-0.15852582874338|3|19.34|-0.30563|0.43586|0.65209983212992|0.99149866198461|708.35821760162|2892.9067186926|7088.8887343583|0.517|0.379|0.2437|29|6|0.029568003502627|0.076132872154116|158.75|2020-10-18|-0.34615|2020-03-15|13.17085|2016-02-28
2025-03-16 18:37:08|WEEKLY|05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|-53.871165680507|2|4.6570553539922|0.0308|-1|1|0.03082|39|-0.45546|4|-0.10435923665738|23|37.92|0.23943|0.44872|0.98852764472611|1.5783796667124|514.5509064228|568.22031627156|1083.3333620319|0.417|0.25|0.34541|12|4|0.0081716666666667|0.11179561403509|159|2021-09-26|-0.35044|2022-07-17|0.38173|2020-06-28
2025-03-16 18:37:09|WEEKLY|05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|318.12149951518|3|30.661310155213|0.1017|1|1|0.10174|411.5|-0.02003|53|-0.02002768755466|53|5.82|-1.26597|1.30308|3.4275035191051|4.3467285741384|5307111225.4874|21440541022.849|685833.34866285|0.694|0.548|0.05201|363|17|0.22037993377483|0.050622932828761|650.13000488281|2010-05-02|-0.34214|1997-04-20|460.83333|1986-01-12
2025-03-16 18:37:10|WEEKLY|05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|-213.50607256233|23|13.335222734808|0.2142|-1|1|0.21422|176.8|-0.08537|25|-0.085365853658537|25|38.14|0.01266|0.05213|0.11053366033608|0.10264086916645|155.57579839075|132.03949324179|83.990500262118|0.571|0.429|0.19984|14|9|0.0012698920863309|0.071531097122302|411|2016-09-18|-0.40057|2020-03-22|0.39639|2020-03-29
2025-03-16 18:37:10|WEEKLY|05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|-166.59686500863|10|12.619153964316||0|0|0.05202|131.2|0.13629|57|0.13628891977673|57|33.44|0.02212|0.08882|0.036739450355463|0.052951579378077|142.91980123728|158.83265271374|447.01872314481|0.656|0.469|0.20931|32|14|0.0026787395736793|0.069522928637627|377.29998779297|2016-10-09|-0.35815|2016-10-23|0.21837|2007-08-26
2025-03-16 18:37:12|WEEKLY|05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|-281.98217967092|28|25.769653901276|0.033|-1|1|0.03297|220|-0.1993|14|-0.19930251537516|14|32.8|-0.09028|0.07587|0.28221181541901|0.6837418126562|156.47689633841|205.5228753|94.623655913978|0.4|0.2|0.30037|10|3|0.0024778591549296|0.099303295774648|900|2021-01-17|-0.47826|2023-11-26|0.25581|2024-09-22
2025-03-16 18:37:13|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
2025-03-16 18:37:14|WEEKLY|05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|6.7969328128312|3|0.32602242751208|0.1551|1|2|0.06732|7.61|-0.0424|25|0.60576340610544|66|35.71|0.08592|0.14992|0.1812991463486|0.2449535567473|735.36298782052|884.18481102192|69.561247032953|0.467|0.356|0.16245|45|13|0.0016064698570541|0.056567228091983|141.44999694824|2017-05-14|-0.90013|2017-07-16|0.27524|2008-11-02
2025-03-16 18:37:15|WEEKLY|05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|-1581.2472244377|10|100.58675059818||0|0|-0.05706|1408|0.65107|77|0.65107435768013|77|33.31|0.02955|0.13775|0.17260377456323|0.24452121100281|419.55176237595|986.05285542306|1100|0.5|0.417|0.20632|48|13|0.0027607089552239|0.066461728855721|1704|2024-09-08|-0.36809|2020-03-22|0.22388|2001-02-11
2025-03-16 18:37:16|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
2025-03-16 18:37:18|WEEKLY|05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|134.05448549047|2|9.9818381698422||0|0|-0.01086|164|-0.10829|30|-0.038560409798496|35|46.72|0.24649|0.32838|0.38663711849461|0.70971537792819|621.45051485533|1811.8603948721|109.82387865068|0.517|0.31|0.26566|29|12|0.002127116519174|0.085622345132743|399|2021-11-28|-0.31224|2008-10-12|0.5|2003-09-21
2025-03-16 18:37:19|WEEKLY|05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|-427.10758169277|28|22.407616242488|0.0741|-1|1|0.07407|362.5|-0.07323|6|-0.073227063211752|6|12.79|-0.03345|0.02412|-0.011461608655815|0.035298709914046|71.814029334811|130.13683049787|272.76148731982|0.625|0.417|0.11432|24|7|0.0043044011976048|0.038848053892216|465.5|2024-08-25|-0.21622|2020-03-15|0.30331|2020-05-17
2025-03-16 18:37:20|WEEKLY|05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|-3.3900570706102|33|0.16340825138766||0|0|-0.04442|3.245|0.03873|36|0.038728236693733|36|9.45|0.01465|0.06948|0.027866938662215|0.098543880195719|123.92179938002|712.23033726663|12.938080485232|0.524|0.333|0.11667|84|13|-8.811138014528E-5|0.045369661016949|23.877000808716|2007-12-09|-0.36535|2020-03-15|0.48953|2012-09-16
2025-03-16 18:37:21|WEEKLY|05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|10.702454328561|9|1.0227635981979|0.0259|1|2|-0.01261|10.96|0.46377|65|0.038728236693733|36|57.33|0.30485|0.32685|0.46376811727743|0|146.377|100|24.909090995789|0.333|0|0.2679|3|1|-0.0062287777777778|0.082641888888889|48.439998626709|2021-12-19|-0.24783|2022-03-06|0.13348|2025-01-12
2025-03-16 18:37:21|WEEKLY|05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|-39.783182053935|1|4.0743938781062||1|0|0|26.24|-0.22192|24|-0.22191947849751|24|24.27|-0.06854|0.08334|0.12217641811718|0.26897275194182|26.787741592941|103.48004068987|406.82171390805|0.727|0.455|0.4608|22|14|0.0082559925093633|0.13979717228464|455|2021-01-31|-0.3488|2015-11-15|0.92771|2015-10-18
2025-03-16 18:37:23|WEEKLY|05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|167.96509765904|5|10.592531821221|0.0572|1|2|0.01768|201.5|-0.06452|22|-0.10144927536232|23|36.26|0.10305|0.19345|0.30205267956029|0.40327530708031|6277.9044956764|5450.0601217595|3100|0.491|0.358|0.17603|53|16|0.0030631879543094|0.057039522326064|284.5|2022-01-09|-0.55033|2013-03-24|0.48571|1992-12-06
2025-03-16 18:37:24|WEEKLY|05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|458.60169582|120|24.85853791574|1.2412|1|2|1.16864|504.75|-0.10619|9|-0.10618701191419|9|14.62|-0.05172|0.01112|-0.02395025776758|0.069395492736295|66.434806574028|139.46242712612|317.45283018868|0.524|0.286|0.11203|21|3|0.0034867605633803|0.039785469483568|535|2025-03-02|-0.20457|2020-03-15|0.15722|2017-09-03
2025-03-16 18:37:26|WEEKLY|05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|-859.52183718525|3|100.26266992999||0|0|0.10892|587|4.90013|137|4.9001342677753|137|25.5|0.1591|0.83687|0.73143930688481|0.90768336113992|336.44043813166|395.70986113201|595.93908629442|0.375|0.313|0.19376|16|2|0.028825609756098|0.080236926829268|1122.8000488281|2018-02-11|-0.91706|2018-08-12|9.79615|2018-02-11
2025-03-16 18:37:26|WEEKLY|05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|185.58130107771|71|8.7827477138499|0.7872|1|2|0.71577|206.75|-0.1498|13|-0.14980118735359|13|24.73|-0.03201|0.07157|0.032323014918325|0.066263896748762|93.959545290223|118.22677264291|178.23275862069|0.533|0.467|0.18777|15|3|0.0026362131519274|0.058595464852608|214.60000610352|2025-02-16|-0.22803|2020-03-22|0.2589|2020-07-19
2025-03-16 18:37:27|WEEKLY|05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|-5.1043918376889|4|0.76534182565589||0|0|-0.18054|3.1|-0.64102|1|-0.64102336619392|1|29.25|-0.27063|-0.15596|-0.34909395211113|-0.2153674553977|2.7721705673435|23.898022132272|61.373982024438|0.625|0.5|0.45797|8|5|0.0043956962025316|0.13435776371308|34.950000762939|2021-11-14|-0.64102|2025-02-23|0.5951|2020-10-11
2025-03-16 18:37:29|WEEKLY|05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|-175.35213145931|2|8.6507099778101||0|0|0.00928|149.5|0.12191|49|0.12190616134413|49|36.5|0.04671|0.10942|0.035526530852006|0.13072098216738|109.1648240499|171.94025973164|148.0198019802|0.7|0.5|0.16031|10|5|0.0018018306010929|0.053605792349727|291|2022-01-02|-0.17057|2020-03-15|0.12712|2020-04-12
2025-03-16 18:37:30|WEEKLY|05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|-76.025457205794|18|3.3668193229111|0.1566|-1|1|0.15659|66.25|0.01284|13|0.012835928235339|13|26.31|0.00682|0.07663|0.020364905493433|0.072398588887502|103.2615105951|127.13333734916|110.41666666667|0.313|0.25|0.10753|16|4|0.0010258675799087|0.047630525114155|120.19999694824|2022-01-09|-0.25157|2020-03-15|0.12188|2023-04-16
2025-03-16 18:37:31|WEEKLY|05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|-193.58434953987|21|9.4947811454519|0.2146|-1|1|0.21455|167.3|-0.01272|15|-0.012719400707931|15|15.76|-0.03694|0.00343|-0.022918176399988|0.028930996642402|66.608909827321|122.44706987576|109.70492003394|0.48|0.36|0.11301|25|6|0.001038115942029|0.044994758454106|251.5|2024-10-06|-0.16238|2020-03-15|0.15695|2023-04-16
2025-03-16 18:37:32|WEEKLY|05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP|21.481537230274|61|0.31053884999127|0.7864|1|2|0.71516|22.4|-0.04147|24|-0.18465540516617|9|17.89|0.01761|0.07514|0.027931118889788|0.045075192416324|119.74879116261|130.11062781181|481.72041202421|0.357|0.286|0.08554|28|4|0.0035535294117647|0.031188823529412|27.450000762939|2020-03-08|-0.31051|2020-03-15|0.16253|2024-05-26
2025-03-16 18:37:33|WEEKLY|05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|-38.23066339587|3|1.6893876714668||0|0|0.00964|33.92|-0.12067|28|-0.12066753968877|28|26.75|-0.02009|0.04223|0.026985493917763|0.026985493917763|107.60885767339|107.60885767339|81.932359707142|0.438|0.438|0.13732|16|4|0.00073611627906977|0.055007837209302|62.299999237061|2019-12-01|-0.2026|2020-03-15|0.23981|2020-11-15
2025-03-16 18:37:34|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
2025-03-16 18:37:35|WEEKLY|05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|-5.5025493539462|32|0.50786475649741|0.6212|-1|1|0.62121|4|-0.00659|30|-0.0065851076265865|30|49.5|0.03503|0.14604|0.069280069806958|-0.01053689954077|95.180549742498|70.722484244903|7.0298767886337|0.7|0.5|0.19923|10|7|-0.0034370532319392|0.074209220532319|87.116256713867|2018-08-12|-0.48245|2019-03-17|0.20247|2020-07-05
2025-03-16 18:37:36|WEEKLY|05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|-2.9236163777368|19|0.024538824368075||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|-0.0023199088838269|0.053681776765376|13.109999656677|2015-07-19|-0.20153|2020-03-15|0.1816|2022-03-13
2025-03-16 18:37:37|WEEKLY|05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|-62.840975526486|40|2.0085592302913||0|0|0.05112|59.4|-0.00792|32|-0.0079239304610295|32|40.21|-0.00965|0.02357|0.013683456084608|0.056229302420556|116.36720870182|186.51710484356|209.59774596351|0.706|0.382|0.104|34|17|0.00088983641536273|0.035523520625889|89.099998474121|2019-12-01|-0.20161|2020-03-15|0.17203|2020-04-12
2025-03-16 18:37:38|WEEKLY|05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|18.589095395215|23|1.5301498811423||0|0|0.08631|23.41|-0.2143|41|-0.21430437738238|41|21.93|0.02102|0.10591|0.13454633043004|0.13454633043004|155.53033246399|155.53033246399|78.046338364465|0.333|0.333|0.19482|15|4|0.0014589743589744|0.064030655270655|44.060001373291|2022-05-01|-0.32586|2018-10-28|0.2374|2022-07-24
2025-03-16 18:37:40|WEEKLY|05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|-1.9405194952358|62|0.1681731685754||0|0|0.63702|1.51|-0.15129|15|-0.1512879808151|15|31.5|-0.03439|0.06155|-0.038786677518034|-0.10991417237766|57.584755218818|39.391108204932|5.4994080498551|0.643|0.5|0.17719|14|4|-0.0043831673306773|0.057917390438247|27.270000457764|2015-04-19|-0.30459|2018-12-09|0.40966|2020-08-09
2025-03-16 18:37:41|WEEKLY|05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|-245.9306375432|23|16.660969557816|-0.0343|-1|1|-0.03431|211|-0.34493|16|-0.34492753623188|16|38.9|0.06883|0.15053|-0.0048217451039569|0.10353213735054|22.985653854057|121.58664933677|229.07393182265|0.575|0.325|0.2071|40|19|0.0021923384030418|0.08275845373891|373.99990844727|2018-08-05|-0.2584|2023-09-10|0.52358|2001-01-14
2025-03-16 18:37:42|WEEKLY|05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|-193.9503755928|10|12.51246304561||0|0|-0.05125|160|-0.16557|25|-0.16557016424782|25|45.5|-0.0185|0.084|0.020382405946291|0.010653577401035|89.548725953611|83.766335793767|90.52333804809|0.6|0.5|0.24917|10|5|0.0010928232758621|0.083957306034483|376|2020-02-23|-0.24655|2020-03-29|0.37077|2020-04-12
2025-03-16 18:37:42|WEEKLY|05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|38.443900777468|120|2.9249314855073||0|0|1.36869|46.9|0.60792|62|-0.13398511335228|22|35|0.4691|0.62823|0.23696784691732|-0.13398511335228|139.24747992|86.601|935.93781402062|0.286|0.143|0.22079|7|1|0.0077144230769231|0.079039862637363|64.099998474121|2021-08-15|-0.20398|2020-03-15|0.2749|2021-02-14
2025-03-16 18:37:43|WEEKLY|05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|-17.372057137283|28|1.1206856361338||0|0|0.30735|13.95|0.25749|42|0.2574915274268|42|33.8|0.13716|0.19577|0.15986471584275|0.21455085342277|1454.3618557527|1466.6367373276|319.22197195848|0.56|0.4|0.21957|50|18|0.0026922131624927|0.070696505532906|63.680000305176|2011-04-10|-0.44165|2020-03-15|0.85401|2016-06-19
2025-03-16 18:37:45|WEEKLY|05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|3.882752685603|5|0.18491577146566|0.216|1|2|0.18619|4.38|-0.06346|5|-0.063462549365031|5|29.35|-0.00899|0.01273|-0.013963536907991|-0.02093828254139|84.563296264777|83.700635331926|63.901493957115|0.529|0.412|0.11692|17|5|-0.00039982107355865|0.036906779324056|7.9000000953674|2015-08-02|-0.14423|2020-03-01|0.15412|2020-11-29
2025-03-16 18:37:46|WEEKLY|05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|-505.00927341241|2|34.836424470803||0|0|0.0122|405|0.35091|64|0.35090609555189|64|35.94|0.03819|0.10543|0.24365524906341|0.38321512521734|416.79856881997|660.30426294038|2035.1759184099|0.556|0.389|0.26469|18|8|0.006445725308642|0.088643641975309|547|2024-07-21|-0.28889|2020-03-22|0.27004|2024-07-14
2025-03-16 18:37:47|WEEKLY|05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|82.623384992169|2|6.1742049720927|0.1696|1|2|0.05847|105|-0.30184|8|-0.17173916360606|54|54.86|0.03662|0.07793|0.066099402441409|0.079998714039761|114.60635255899|117.89854026781|103.79734863697|0.714|0.429|0.18195|7|4|0.00068979220779221|0.051663532467533|178|2022-04-10|-0.19805|2020-03-22|0.20388|2025-03-09
2025-03-16 18:37:48|WEEKLY|05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP|-316.65022703988|3|103.01507559413||0|0|-0.03866|8.06|2.13858|60|2.1385797379993|60|46.42|0.24694|0.6185|0.88475801271617|0.88475801271617|721.89303665706|721.89303665706|2.6000001353602|0.417|0.417|0.29646|12|1|0.0033859212880143|0.10902908765653|1741.3000488281|2021-05-30|-0.98994|2025-02-02|0.50435|2020-12-06
2025-03-16 18:37:48|WEEKLY|05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|-5.6519219863614|17|0.39410686710473||0|0|0.06008|4.85|-0.28205|6|-0.011898422066303|18|19.25|-0.13905|-0.08736|-0.15520395947709|-0.1298344967537|34.252589950036|47.708879378836|48.891127694875|0.5|0.417|0.26229|12|4|-0.00091145748987854|0.087656153846154|17.670000076294|2021-02-21|-0.33414|2022-11-13|0.23993|2024-05-19
2025-03-16 18:37:50|WEEKLY|05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|9.7924519092926|51|0.26918266511331||0|0|0.07186|10.74|-0.1219|31|-0.12190473647345|31|36|-0.00414|0.05499|-0.017065523461382|0.0010104338561923|71.667643254498|89.396808536492|120.29569029599|0.524|0.333|0.13843|21|8|0.00071127791563275|0.041400583126551|13.39999961853|2021-08-08|-0.2147|2020-03-15|0.13472|2011-12-25
2025-03-16 18:37:51|WEEKLY|05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|79.362543259911|14|1.4124850714033|0.6652|1|2|0.01211|83.6|-0.68485|7|0.037740135318058|42|25.53|-0.03503|0.05181|-0.0056074048136373|0.065041782047845|53.09016169474|142.87166213191|222.57719759715|0.6|0.467|0.06665|15|4|0.0027666161616162|0.023873686868687|84.300003051758|2024-12-15|-0.12|2020-03-01|0.71726|2024-12-15
2025-03-16 18:37:52|WEEKLY|05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|165.08043906864|154|10.964366605773|0.4196|1|1|0.41956|180|-0.25794|5|2.0825688287445|98|34.22|0.03019|0.11711|0.21133053869209|0.33898727092031|443.12978234303|455.74930607201|18.678011592816|0.556|0.296|0.29805|27|14|0.0015979758588672|0.099018337975859|1886.7299804688|2007-02-18|-0.48036|2008-10-19|0.91425|2011-11-13
2025-03-16 18:37:52|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
2025-03-16 18:37:53|WEEKLY|05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|33.931488367552|3|1.5830534897344|0.0271|1|2|-0.00783|38|0.00156|52|0.001560038634969|52|28.4|0.01841|0.0523|-0.016505841860782|-0.024583666739694|82.531802312077|82.392673318855|10.643661747058|0.6|0.467|0.14001|15|6|-0.0012314953271028|0.046960490654206|365.7200012207|2016-10-09|-0.89963|2016-12-04|0.13218|2020-03-29
2025-03-16 18:37:55|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
2025-03-16 18:37:57|WEEKLY|05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP|-29.563492654284|42|6.4878307576046||0|0|0.87327|10.1|0.68827|74|0.68826532833569|74|59|0.33505|0.51198|0.68826532833569|0.68826532833569|168.827|168.827|16.314004856022|0.5|0.5|0.24429|2|0|-0.0044406289308176|0.082801194968554|96.199996948242|2023-11-12|-0.80141|2024-09-29|0.20541|2022-07-10
2025-03-16 18:37:58|WEEKLY|05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|17.659755669731|7|0.69061106195235|-0.001|1|2|-0.03078|18.58|0.18206|98|0.18205683409391|98|26.95|-0.01397|0.05854|-0.026378594862895|-0.020661514107703|74.871727297775|81.972685576009|44.846728908628|0.421|0.316|0.15629|19|4|7.7644787644788E-5|0.056715888030888|43.860000610352|2015-07-26|-0.51809|2015-12-06|0.30281|2015-12-20
2025-03-16 18:37:58|WEEKLY|05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|-17.501277080155|86|1.6960414927403|0.5814|-1|1|0.58137|16.54|-0.03575|17|-0.035750576660415|17|30.64|0.16923|0.22922|0.28168686885399|0.39146200014403|566.65679320075|549.01248015693|183.99244486681|0.643|0.429|0.21176|14|6|0.0032958754863813|0.077371089494163|53.299999237061|2018-06-17|-0.32511|2020-03-15|0.29037|2017-03-05
2025-03-16 18:37:59|WEEKLY|05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|153.99229694683|63|7.3770703663964|0.3057|1|2|0.26181|162.9|-0.17049|11|-0.1704893159898|11|32.68|-0.01691|0.05539|0.037577885208385|0.10053954207365|118.17586148909|321.70656109072|1830.3370885243|0.617|0.426|0.17152|47|21|0.0027448748435544|0.055802209011264|195.5|2021-10-03|-0.49711|2013-11-10|0.19048|1997-08-17
2025-03-16 18:38:01|WEEKLY|05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|58.001329361391|10|22.890581362784|-0.0536|1|2|-0.35536|87.8|-0.25671|39|-0.25671140939597|39|5.95|-0.2349|0.38136|0.81661179322504|1.0907963938848|4398461265.9394|104851974626.52|878000.05014264|0.727|0.552|0.07469|348|23|0.051796100961538|0.051052110576923|1220|2021-12-12|-0.5|1984-01-01|96.75|1986-01-12
2025-03-16 18:38:02|WEEKLY|05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|-38.358421095153|125|2.3914256034391||0|0|0.43833|33.7|0.01748|45|0.017481733254243|45|38.4|-0.10152|0.00157|-0.13638967317404|-0.090299621370774|53.924536627421|74.343806528554|89.153442971233|0.4|0.3|0.2273|10|2|0.0010225787401575|0.068184015748031|94.699996948242|2020-02-23|-0.36102|2020-03-22|0.14146|2016-10-02
2025-03-16 18:38:04|WEEKLY|05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|-9.9489968528796|40|0.83500412853709|0.4798|-1|1|0.47981|8.63|-0.12736|26|-0.12735518298235|26|32.13|0.07721|0.16187|0.086753454847669|0.17664240172923|146.04660309402|201.79810595791|256.15910424249|0.563|0.375|0.20904|16|5|0.0030635262206148|0.07223061482821|44.060001373291|2021-09-05|-0.23872|2020-03-15|0.25148|2020-10-18
2025-03-16 18:38:05|WEEKLY|05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|-11.310770896809|33|0.70428356018409|0.1047|-1|1|0.10473|10.6|0.10037|27|0.10037173798632|27|35|0.04696|0.12614|0.089397593219367|0.097332377089063|500.92152424662|311.95975345804|24.701716747163|0.589|0.411|0.18905|56|20|0.00056541666666667|0.059754161646586|47.50899887085|1987-04-12|-0.33607|2009-03-01|0.53846|2020-04-12
2025-03-16 18:38:06|WEEKLY|05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|2216.3491319705|49|176.08573436796|0.2874|1|2|0.15421|2470|-0.12165|46|-0.12165450121654|46|33.27|-0.11739|-0.00326|0.18740050136138|0.23886104584033|180.94198306909|175.15825740943|988|0.364|0.273|0.2668|11|2|0.0073964734299517|0.086884178743961|2810|2025-03-02|-0.32979|2020-04-05|0.26357|2020-05-24
2025-03-16 18:38:08|WEEKLY|05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|6.3834859869424|14|0.39701745289947||0|0|-0.12578|6.62|-0.09667|20|0.1338259502135|33|29.71|-0.03919|-0.00831|-0.043472386214174|-0.02834616520749|49.045162839661|70.795463613582|56.006768667328|0.706|0.412|6.0E-5|17|10|0.00024934362934363|0.062458803088803|1005.3099975586|2017-12-03|-0.29348|2020-03-15|0.39879|2020-11-15
2025-03-16 18:38:09|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
2025-03-16 18:38:09|WEEKLY|05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|43.044695561974|68|2.679338742692||0|0|0.68922|46.2|0.21364|43|0.21363641758491|43|41.1|0.04371|0.09672|0.072658032162474|0.10740336815369|232.55807182824|238.36598417669|124.86486692686|0.581|0.387|0.14079|31|10|0.00081099925428785|0.048690596569724|89|2006-04-30|-0.2623|2020-03-15|0.19153|2010-03-28
2025-03-16 18:38:10|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
2025-03-16 18:38:11|WEEKLY|05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|6.2048203688343|6|1.0317099179996|0.1699|1|2|0.13517|9.49|-0.23852|50|-0.20297254628966|16|42.17|0.58206|0.84433|1.0141483749457|1.3923664569632|16094.332267337|9285.975933455|379.59999084473|0.696|0.478|0.46837|23|10|0.0099840820512821|0.17177803076923|38.5|2021-01-10|-0.69444|2018-01-21|1.5|2009-02-15
2025-03-16 18:38:13|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
2025-03-16 18:38:13|WEEKLY|05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|48.42094109436|1|2.9639863842609||0|0|0|59.1|-0.05736|49|-0.05736305139194|49|47|0.15494|0.26041|0.31651474997121|0.42799105252013|518.3341114173|537.59618264133|101.89654909331|0.533|0.4|0.1851|15|6|0.0019729078014184|0.057468808510638|120.25|2017-05-21|-0.75216|2018-12-09|0.16534|2022-11-13
2025-03-16 18:38:15|WEEKLY|05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|10.768364770375|23|0.59054506382608|0.2152|1|1|0.21524|12.76|-0.17581|17|0.13757967053042|38|34.56|0.01207|0.09145|0.027129532647846|0.1108682832489|65.975042960865|387.57033353674|110.59109127022|0.544|0.316|0.18539|57|20|0.0012402861445783|0.061943940763052|12.960000038147|2025-03-09|-0.30681|2001-09-23|0.32412|1993-01-24
2025-03-16 18:38:16|WEEKLY|05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|163.66833261075|96|10.652132401837||0|0|0.8217|169.6|-0.0379|75|-0.037899837083455|75|31.85|-0.00355|0.03048|-0.025066556940147|-0.075683410225293|77.817294285524|67.014015132536|179.52219879809|0.615|0.385|0.16402|13|7|0.0020579764243615|0.061148330058939|197.80000305176|2024-12-15|-0.24554|2020-03-15|0.24|2020-04-12
2025-03-16 18:38:18|WEEKLY|05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|-12.326852572943|1|0.79052473939247||1|0|0|9.465|-0.15642|21|-0.15641711877656|21|42.13|0.0365|0.22087|0.14922612412437|0.17933208245053|81.037701065856|82.535517020348|45.157445448553|0.533|0.433|0.21991|30|11|0.0015469778481013|0.070243647151899|37.959999084473|2007-05-13|-0.74783|2011-03-27|0.3717|2001-10-28
2025-03-16 18:38:20|WEEKLY|05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|-28.495564001989|40|1.3151879370849|0.1403|-1|1|0.14032|24.2|0.15155|27|0.15154532820201|27|36.19|0.07635|0.13442|0.13729489448151|0.19027369272516|2192.955565397|2413.1602568278|101.51006966463|0.63|0.426|0.1642|54|24|0.001060356246864|0.058330020070246|108.98999786377|2007-06-03|-0.51673|2012-03-11|0.23031|2015-08-02
2025-03-16 18:38:21|WEEKLY|05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|-8.7240410752122|40|0.24216078103133|0.1204|-1|1|0.12035|8.04|-0.06188|11|-0.061879244996131|11|20.95|0.00064|0.04722|0.029142732850386|0.037069053747493|124.11356669011|129.58057097974|89.93288970052|0.526|0.474|0.0802|19|3|0.00018924485125858|0.030973432494279|13.180000305176|2017-06-25|-0.15483|2016-11-06|0.09952|2021-01-03
2025-03-16 18:38:22|WEEKLY|05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|-59.764224757397|25|4.4429350141027|0.2792|-1|1|0.27922|49.95|-0.16783|25|-0.02985070609687|22|46.5|0.01278|0.1041|-0.098841436964519|-0.02985070609687|80.73297255|97.015|37.415730908569|0.25|0.125|0.23088|8|3|-0.0009310101010101|0.08666148989899|390|2021-09-12|-0.34392|2023-09-24|0.19886|2023-10-08
2025-03-16 18:38:24|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
2025-03-16 18:38:24|WEEKLY|05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|-113.38442496085|20|7.1114739696987||0|0|0.18957|93.2|-0.17671|6|-0.17671299217972|6|46|0.08615|0.15346|0.11383651797023|0.19487653821939|123.76982459305|142.14652769323|32.53053994703|0.5|0.375|0.21719|8|2|-0.0010535142118863|0.08075857881137|363|2017-12-31|-0.23485|2020-03-15|0.40927|2020-10-11
2025-03-16 18:38:27|WEEKLY|05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|-10.079491559185|2|0.64873290093052|-0.0561|-1|1|-0.05612|8.6|0.22455|27|0.22455299795786|27|29|0.24508|0.30541|0.53406201152358|0.58317324807634|627.52185290705|469.13312667802|390.9090997759|0.357|0.286|0.15729|14|4|0.0048568304668305|0.049571572481572|10.079999923706|2025-01-26|-0.22428|2022-02-27|0.29786|2024-03-10
2025-03-16 18:38:28|WEEKLY|05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|20.21671614668|60|0.70461298360479||0|0|0.10272|21.9|0.27819|68|0.27818954013586|68|43.42|-0.09111|0.2393|0.15367057444268|0.6473587383748|-2440.1528472908|962.19818399544|166.26176535601|0.419|0.29|0.1588|31|11|0.0042001921708185|0.042110327402135|70.375999450684|2012-05-06|-0.30716|2008-10-12|6.60504|2012-04-15
2025-03-16 18:38:29|WEEKLY|05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|102.86154287287|7|9.1468263466371||0|0|-0.16412|109.5|-0.23585|26|0.024154589371981|38|26.67|0.04793|0.0998|0.089067104401973|0.2557999201339|101.35035651773|209.13194382433|138.60759493671|0.667|0.4|0.29272|15|7|0.0032339162561576|0.094844975369458|224.39999389648|2021-04-18|-0.24154|2018-11-25|0.28571|2023-11-12
2025-03-16 18:38:30|WEEKLY|05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|-2296.7719591786|2|165.2573197262||0|0|-0.04444|1880|0.30667|75|0.30666666666667|75|25.33|-0.03229|0.08142|0.075300571314473|0.14308615004417|241.04767972332|582.25970386428|1319.298245614|0.667|0.5|0.16523|36|12|0.004352847754655|0.06267417305586|3650|2018-09-23|-0.36027|2019-06-30|0.38696|2012-03-04
2025-03-16 18:38:31|WEEKLY|05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|-71.249973280017|13|3.664587959299||0|0|-0.08346|68.8|-0.04362|28|-0.043624177397245|28|49.95|0.08633|0.13711|0.15659526844988|0.22042076191235|207.5000223272|198.52246202237|67.616710615978|0.3|0.2|0.14508|20|4|0.00060239366963403|0.050882314540059|125.5|2006-11-12|-0.31944|2008-11-16|0.42857|2009-02-08
2025-03-16 18:38:33|WEEKLY|05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|-11.157150874189|77|0.52741091824408||0|0|0.165|10.02|-0.03382|37|-0.033816431055875|37|43.32|0.01719|0.06441|0.011359217699212|0.060351293046467|101.36439160829|144.74695354042|154.15385319636|0.591|0.318|0.1692|22|10|0.0010549173955296|0.054827152575316|26.979999542236|2018-09-23|-0.14568|2020-03-15|0.20492|2020-11-15
2025-03-16 18:38:34|WEEKLY|05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|55.383065696296|27|2.9139781012346|0.4618|1|1|0.4618|64.1|0.54794|112|0.1073059553609|81|36.06|0.23488|0.33873|0.40392992518085|0.52209608784181|1763.0094846634|1636.874452923|126.01489716996|0.606|0.455|0.1734|33|12|0.0015315871710526|0.062104473684211|123|2021-09-12|-0.36619|2002-03-31|0.58333|2009-01-11
2025-03-16 18:38:34|WEEKLY|05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|-262.23304281222|24|14.662574816729|0.05|-1|1|0.05|228|0.2|56|0.2|56|31.48|0.12232|0.18583|0.15005665018193|0.26315065460254|391.77203144257|861.90046097824|38|0.606|0.424|0.15875|33|14|0.0016940583804143|0.073563945386064|1137.5|2007-07-29|-0.38298|2008-10-19|0.84615|2009-12-27
2025-03-16 18:38:35|WEEKLY|05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|-223.65327427529|17|18.551091425096|0.2194|-1|1|0.21935|169.4|0.17703|49|0.17702861377101|49|50.67|0.22322|0.34502|0.24247493238654|0.36106767446307|597.64571510443|764.92405127166|1394.2386766674|0.611|0.444|0.27166|18|8|0.004832661637931|0.094304719827586|503.5|2021-08-15|-0.27953|2022-10-30|0.295|2010-01-10
2025-03-16 18:38:36|WEEKLY|05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|4.2743832891918|72|0.32668498081753|1.4481|1|2|1.36174|5.21|0.68297|65|0.68297143636299|65|32.13|0.13822|0.23428|0.34292373370376|0.38839934835745|29405.999737223|14389.963108482|2644.6701117345|0.492|0.397|0.1434|63|11|0.0029101193317422|0.060486019093079|18.426000595093|2007-06-03|-0.37268|2014-07-13|0.33517|2020-11-29
2025-03-16 18:38:38|WEEKLY|05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|94.428723913238|6|6.7226621005606||0|0|-0.1431|100.6|0.08502|24|0.085022468050623|24|17.29|0.01971|0.19494|0.058532790569357|0.11506455330264|118.81199572693|174.03196784404|200.07955631762|0.476|0.381|0.15578|21|3|0.012447989130435|0.055241222826087|252.19999694824|2023-02-12|-0.8666|2023-06-18|2.84646|2024-01-14
2025-03-16 18:38:39|WEEKLY|05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|-33.343934063039|12|0.91578472881944||0|0|-0.02922|31.7|0.11765|54|0.11764640270395|54|35.33|-0.03221|-0|-0.015797521047133|-0.0028229457745407|86.369173968796|95.292349583826|113.06891695169|0.583|0.5|0.0961|12|2|0.00056935632183908|0.032035793103448|38.299999237061|2019-08-18|-0.18038|2020-03-15|0.10775|2020-04-12
2025-03-16 18:38:40|WEEKLY|05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|0.75546178117139|5|0.075488788918431|0.0393|1|2|-0.01075|0.92|-0.2363|39|-0.23630369834873|39|33.82|-0.09286|0.01018|-0.037763742764306|0.0053765826128509|22.003823226577|73.359825849142|18.638574571788|0.615|0.359|0.27366|39|19|0.0011860922146636|0.086200385487528|17.443000793457|2000-03-12|-0.60636|2017-04-30|0.49659|2000-06-04
2025-03-16 18:38:42|WEEKLY|05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|-83.833531061919|40|3.9815654136222||0|0|0.2459|73.6|-0.11249|35|0.046436318818726|22|24.5|0.03441|0.07728|0.081319439596204|0.16321952342865|195.89461665665|224.31906136512|106.35838398833|0.688|0.375|0.12845|16|7|0.0011035266821346|0.044489814385151|133.60000610352|2022-01-09|-0.29868|2020-03-22|0.19415|2020-03-29
2025-03-16 18:38:42|WEEKLY|05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|-149.34840372362|63|10.082800478266|0.3492|-1|1|0.34924|120|-0.03958|61|-0.039583365122477|61|39.31|0.01253|0.1005|0.041598267177829|0.074739030686718|90.463674011457|131.8017063344|45.368620037807|0.5|0.423|0.23171|26|9|0.00080476014760148|0.07252295202952|563.51000976562|2015-08-09|-0.35971|2020-03-22|0.48431|2020-05-10
2025-03-16 18:38:44|WEEKLY|05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|1289.9737299312|74|77.107881020637|0.7143|1|1|0.71429|1440|-0.37746|37|-0.37745516652434|37|4.82|0.01692|0.0443|0.03155043998766|0.064551860664844|40349.823477184|576050.65496804|1677.3442348215|0.58|0.361|0.0449|440|16|0.0025958074817518|0.050710948905109|4650|2020-12-06|-0.52263|2021-11-14|0.56774|2001-10-28
2025-03-16 18:38:45|WEEKLY|05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|-20.143937651647|21|2.306507270851||0|0|-0.03748|15.5|-0.27651|26|-0.27651332414666|26|38.3|0.08406|0.35987|0.15585345336841|0.06618779350128|150.34775295515|95.929976653568|263.82978723404|0.5|0.3|0.38691|10|3|0.006281364764268|0.12208243176179|111|2021-09-12|-0.34617|2024-10-27|0.44003|2024-04-28
2025-03-16 18:38:46|WEEKLY|05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|21.408383254108|8|3.8214757384059|0.0634|1|1|0.06336|31.05|-0.47807|35|-0.4780701754386|35|41.91|0.04381|0.13046|-0.007021356493675|0.020700585799823|68.973652705982|80.730424413289|30.666665913146|0.545|0.455|0.2798|11|6|-0.00031782051282051|0.090223824786325|299.5|2020-02-23|-0.40476|2022-10-09|0.46|2025-01-26
2025-03-16 18:38:47|WEEKLY|05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|-92.060667443477|18|3.9382006908067|0.0787|-1|1|0.07865|82|-0.13142|8|-0.13141525820426|8|54.1|-0.01986|0.00419|0.030611012443241|0.0075767224289384|116.56759148653|100.19710107403|81.188118811881|0.7|0.4|0.14724|10|7|0.00012378136200717|0.046909283154122|347.94000244141|2016-07-17|-0.17325|2020-03-22|0.26812|2020-11-15
2025-03-16 18:38:47|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
2025-03-16 18:38:49|WEEKLY|05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|-262.93036341657|10|24.777309250802||0|0|-0.11351|206|-0.14317|36|-0.14316563743119|36|42.79|0.44097|0.57124|0.58623986541946|0.9949015513763|680.71567064816|1073.6918152532|127.95031055901|0.714|0.429|0.29229|14|6|0.0034573355263158|0.10509585526316|3470|2021-01-24|-0.54805|2023-01-15|0.39535|2017-08-27
2025-03-16 18:38:51|WEEKLY|05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|148.76255309135|116|5.9707996802479||0|0|0.41089|171|0.42888|102|0.42888406918175|102|41.29|0.06385|0.08397|0.12498919401603|0.16304475514011|153.19898079601|151.55911121269|215.90889124193|0.571|0.429|0.12724|7|3|0.0022095544554455|0.037198341584158|171.03999328613|2025-03-16|-0.13565|2020-03-22|0.09756|2024-03-17
2025-03-16 18:38:51|WEEKLY|05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|0.90939445189196|6|0.046813546710724|0.0017|1|2|-0.01799|0.928|-0.00581|9|-0.0058092818524559|9|27.33|-0.00516|0.03509|-0.059919874745202|-0.0087172054800101|67.028330265487|95.852912054303|78.644069029456|0.4|0.267|0.09115|15|3|-5.298795180723E-5|0.033977204819277|1.8200000524521|2019-12-15|-0.17391|2020-03-15|0.10399|2020-04-12
2025-03-16 18:38:52|WEEKLY|05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|291.16275504195|24|12.723670172818|0.3472|1|1|0.34719|324|-0.03441|12|2.3995982429823|102|31.46|0.24975|0.32702|0.30042674950764|0.46529630823203|239.84539033645|306.31337507137|425.08527264625|0.538|0.385|0.13666|13|6|0.004806087962963|0.048321018518518|333.5|2025-02-02|-0.24749|2020-03-15|0.4156|2020-05-10
2025-03-16 18:38:53|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
2025-03-16 18:38:55|WEEKLY|05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP|-30.132239394821|71|3.4005346632261||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|0.0045938242894057|0.097192919896641|29.64999961853|2022-05-01|-0.43109|2023-08-20|0.75775|2023-08-27
2025-03-16 18:38:55|WEEKLY|05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|-96.803256228646|3|7.6177518219022|0.0314|-1|1|0.03137|74.1|-0.36479|36|-0.36479127097547|36|36.3|0.05567|0.14955|0.25780264708094|0.44511788390533|221.48955377607|509.98501976488|846.85712541853|0.55|0.4|0.24051|20|10|0.0048317307692308|0.079985068681319|295|2021-09-05|-0.59722|2022-03-06|0.38621|2022-03-13
2025-03-16 18:38:56|WEEKLY|05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|-252.11681632218|8|8.9556054407282||0|0|0.07055|227.25|-0.04212|28|-0.042115572967679|28|12.52|-0.04225|0.05061|0.072350485802575|0.0962565191411|192.25051497976|252.43971661142|413.18181818182|0.483|0.448|0.11938|29|4|0.0050872162162162|0.043209540540541|398.75|2022-08-28|-0.16966|2020-03-01|0.24401|2019-02-10
2025-03-16 18:38:57|WEEKLY|05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|1.795072838148|5|0.10247574763812|0.0605|1|1|0.06053|2.05|-0.14109|8|-0.014002711845351|18|34.27|0.01705|0.08113|-0.019187240338622|0.0011292469563182|81.767032158209|95.198603064592|37.477148646188|0.467|0.4|0.15399|15|4|-0.00090318532818533|0.048973629343629|7.1300001144409|2017-12-10|-0.20859|2020-03-15|0.33663|2020-06-07
2025-03-16 18:38:58|WEEKLY|05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|73.228290503073|7|4.1388621668925|0.0422|1|2|0.02103|78.9|-0.19245|9|0.53656659496496|53|25.59|-0.03617|0.03645|-0.026638689631871|0.0413978653916|68.735832864416|106.53012437368|101.1538481101|0.412|0.294|0.1957|17|3|0.0021751473922903|0.072794126984127|118.80000305176|2018-01-07|-0.38088|2020-03-15|0.49074|2020-04-12
2025-03-16 18:39:00|WEEKLY|05956|586|/equities/yit|MSCI_EU_SMALLCAP|-2.762990596248|6|0.16264443575011||0|0|-0.08716|2.32|0.05123|39|0.051231572915506|39|31.98|0.04468|0.10991|0.031269565407981|0.080129500190622|84.4265059883|186.55235516887|205.30972947192|0.542|0.354|0.19229|48|16|0.0016117402597403|0.064588675324675|20.780000686646|2007-04-29|-0.25752|2008-07-27|0.24138|2009-07-26
2025-03-16 18:39:01|WEEKLY|05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP|1239.8629106724|11|35.379029775877|0.0871|1|2|-0.00296|1346|-0.34462|24|-0.24283559577677|19|28.06|0.0568|0.12677|0.10650332331951|0.36063387570317|126.83202274729|465.50173308292|849.21135646688|0.765|0.412|0.19806|17|8|0.005736386036961|0.068992114989733|1585|2021-11-14|-0.2562|2018-07-01|0.28327|2023-09-10
2025-03-16 18:39:01|WEEKLY|05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|342.98228497503|53|28.005905008323|0.937|1|1|0.93696|445.5|-0.32766|27|-0.13178367814814|16|37.84|0.47299|0.57939|1.0415764791181|1.4301341105683|424.02294129247|912.80692433401|2573.6569251578|0.474|0.368|0.27216|19|8|0.0064002594033722|0.095227691309987|447|2025-03-16|-0.26411|2011-12-18|0.37396|2011-12-11
2025-03-16 18:39:03|WEEKLY|05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|-226.69635596246|72|13.740452496114|0.4483|-1|1|0.44825|186.05|-0.15298|5|-0.15297662135843|5|17|-0.73023|0.40832|-0.064812999189784|0.02584067821742|32.819824472248|109.29617888663|196.46252275324|0.6|0.4|0.23609|20|6|0.029508832116788|0.065764233576642|1520.2099609375|2018-01-28|-0.92508|2018-08-12|11.68074|2018-01-07
2025-03-16 18:39:04|WEEKLY|05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|-8.7725049955558|24|0.033111360987692|-0.0373|-1|1|-0.03728|8.765|0.68705|55|0.68705037432908|55|17.27|-0.10092|0.00757|-0.067310611398597|0.022466505583806|22.268714297316|97.75274599846|95.844722849431|0.538|0.346|0.14525|26|8|0.0011945127118644|0.043973347457627|9.6300001144409|2015-07-26|-0.22518|2016-05-01|0.58219|2022-11-06
2025-03-16 18:39:05|WEEKLY|05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|-140.77922202326|4|6.2937660729202||0|0|0.01043|123.3|0.05139|26|0.051388059301756|26|24.28|0.04034|0.1096|0.086407960054223|0.12062245635028|136.18114658636|130.792048711|74.917974043|0.5|0.333|0.17359|18|5|0.00075786363636364|0.056171704545455|190|2017-01-29|-0.24276|2020-03-22|0.2252|2020-04-12
2025-03-16 18:39:06|WEEKLY|05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|3.668043910099|67|0.34885165483378|0.4554|1|2|0.42298|4.656|-0.09262|39|-0.092622637771192|39|12.42|-0.00398|0.06991|0.066696211166645|0.14098794497975|371.00346707624|711.39752260218|23.912485115217|0.478|0.284|0.11371|67|8|0.0011021158129176|0.063839855233853|18.843999862671|2007-11-18|-0.61258|2017-11-26|1.82294|2018-05-06
2025-03-16 18:39:07|WEEKLY|05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|142.34182434237|47|8.7368483058968|0.3119|1|1|0.31186|159.26|0.09021|31|0.86183580503329|71|39.64|-0.56139|0.3774|-1.4092997679546|0.3490934087151|-921.06091067934|155.7149884|48.05672825588|0.364|0.182|0.33914|11|3|0.015622261410788|0.06252898340249|570.88000488281|2018-02-11|-0.89381|2018-04-29|7.82349|2018-02-11
2025-03-16 18:39:08|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
2025-03-16 18:39:09|WEEKLY|05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|-2012.6401347687|1|137.54671158958||0|0|0|1574|-0.16343|33|-0.16342857142857|33|22.19|-0.00085|0.12557|0.092339280958953|0.16105247945978|370.18235454568|1479.1891762117|2998.0952380952|0.63|0.5|0.16849|54|15|0.0046332136894825|0.064440191986644|4800|2018-07-08|-0.31554|2023-10-29|0.47309|2009-08-09
2025-03-16 18:39:10|WEEKLY|05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|-6.7727612696293|61|1.4879037486912||0|0|0.75362|3.4|-0.21143|27|-0.21142856052944|27|47.5|2.96186|3.3525|4.6617106789203|9.0413664726918|2000.7075035715|1521.47957512|27.200000762939|0.667|0.333|0.71194|6|3|0.015403246376812|0.25256202898551|340.5299987793|2021-02-21|-0.62687|2022-12-18|2.56061|2021-01-10
2025-03-16 18:39:11|WEEKLY|05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|-329.03098986927|19|26.888367264703||0|0|0.23748|266.5|-0.15869|25|-0.16073478760046|19|30.97|-0.05794|0.01606|-0.01874800684051|0.04125893475436|49.698830572776|120.32160125498|130.31784841076|0.531|0.344|0.2312|32|13|0.0015020218037661|0.073930059464817|610|2021-10-03|-0.24157|2024-12-15|0.18217|2010-09-05
2025-03-16 18:39:12|WEEKLY|05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|-214.82525369168|17|12.30938893961|-0.0225|-1|1|-0.02248|191|-0.24525|21|-0.24525251292219|21|6.65|-0.77692|0.84254|2.4740523399973|3.5060931737862|11744019183.63|210539901183.86|1910000.0426923|0.638|0.453|0.07588|307|22|0.12045647230321|0.049685038872692|540|2020-02-16|-0.34091|1987-11-08|241.00001|1986-01-05
2025-03-16 18:39:14|WEEKLY|05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|-5.0201125561745|18|0.414849661607||0|0|-0.07181|3.97|0.13183|21|-0.026604039412522|31|53.09|0.24306|0.31009|0.41498837999875|0.5794528888878|805.17754699263|439.08320603292|16.772285660389|0.409|0.227|0.25159|22|7|0.00031372151898734|0.080189426160338|110.40000152588|2015-12-06|-0.53784|2019-01-20|0.31299|2024-03-24
2025-03-16 18:39:15|WEEKLY|05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|76.245505938199|72|7.008741169719|1.741|1|1|1.74098|92.7|0.07898|34|0.14377925297483|55|37.83|-0.29545|-0.03157|-0.3620764804244|-0.41965907525443|0.13119447523489|0.76000323630957|4.9439998372396|0.652|0.304|0.77255|23|13|0.018099861849097|0.15927782146652|1875|2006-01-01|-0.72727|2012-09-02|6|2012-12-16
2025-03-16 18:39:16|WEEKLY|05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|-0.053154326554023|11|0.013018108763921||0|0|0.28184|0.0123|0.618|33|-0.31184227243195|9|40.25|0.5006|0.68148|0.54671752519326|0.7455983996108|6402.8635569245|854.57683774551|0.09403669469751|0.656|0.344|0.53281|32|15|0.0025384129429892|0.15317097842835|136.39999389648|2015-12-13|-0.64291|2019-04-07|0.82523|2025-01-26
2025-03-16 18:39:18|WEEKLY|05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|108.68294683617|2|10.072351563237|0.1043|1|2|0.00143|140.2|-0.13649|26|-0.1364864658665|26|35.62|-0.00857|0.0692|-0.043927453075654|-0.031549922307914|51.588470592651|75.143683890165|164.94117288028|0.619|0.381|0.17396|21|9|0.0014642056074766|0.057560640854473|260|2022-01-16|-0.19318|2024-07-28|0.17628|2022-11-13
2025-03-16 18:39:19|WEEKLY|05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|6.0693633044964|113|0.31392183969363|1.1572|1|2|1.09649|7.17|0.62503|35|0.62502617311841|35|26.93|0.05628|0.13455|0.099432990882198|0.099432990882198|149.23693781588|149.23693781588|69.338336912479|0.4|0.4|0.12445|15|2|0.00032412790697674|0.045748682170543|10.484999656677|2015-04-19|-0.29266|2017-11-05|0.1683|2024-12-22
2025-03-16 18:39:20|WEEKLY|05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|-335.78264387308|16|20.384793161925||0|0|0.05709|272.5|0.09056|82|0.090560669421101|82|4.99|-0.2201|0.31151|0.86708759222721|1.3348202368922|88937472540.472|100603027455.97|66463.415213883|0.615|0.399|0.05766|434|19|0.051709261806511|0.059380852819807|2113.6398925781|2000-11-12|-0.42579|2012-12-16|106.55384|1986-01-05
2025-03-16 18:39:21|WEEKLY|05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|-26.028487501824|28|1.4544958466572|0.1363|-1|1|0.13635|21.79|-0.36418|17|-0.36418171701006|17|18.67|-0.38153|0.55315|0.99258013385902|1.1691801935942|370.29131274775|396.89094380132|1878.4484088385|0.389|0.333|0.24316|18|4|0.031770550964187|0.081629035812672|38.090724945068|2022-12-04|-0.2695|2016-06-26|9.84746|2019-03-17
2025-03-16 18:39:24|WEEKLY|05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|0.92451568324221|3|0.031828099228101|0.0466|1|2|0.0089|1.02|-0.13341|5|-0.069379244848668|20|23.9|0.01534|0.05318|0.015221207331985|0.056070646527099|94.427480131845|132.66546393232|68.580646448884|0.667|0.429|0.12044|21|8|-2.7579365079357E-6|0.038479087301587|1.4759999513626|2015-04-19|-0.29908|2016-07-24|0.14815|2020-11-15
2025-03-16 18:39:25|WEEKLY|05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|-39.619097624248|7|2.5107290011721||0|0|-0.11311|33.95|0.51958|90|0.5195766120815|90|44.75|0.0574|0.13639|0.10552017383061|0.21044886371262|111.65592627156|162.80883374631|109.51613149335|0.625|0.5|0.31707|8|3|0.0018424725274725|0.076344532967033|108.40000152588|2020-09-06|-0.25996|2022-12-25|0.43659|2022-11-06
2025-03-16 18:39:25|WEEKLY|05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|-11.627439325136|73|0.41790730514163||0|0|0.32195|10.72|0.1767|38|-0.10602243236877|4|20.28|0.00161|0.04645|0.024211317540339|0.060200302828851|110.06184917089|123.1829941584|31.866826580049|0.5|0.278|0.11611|18|6|-0.0016991304347826|0.041646636155606|45.979999542236|2018-07-22|-0.24154|2020-03-22|0.23583|2020-11-15
2025-03-16 18:39:26|WEEKLY|05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|69.402451748989|45|4.4200840413245|0.0651|1|2|0.03995|76.8|-0.18287|38|-0.18287040246203|38|42.47|0.09025|0.14382|0.26780642365459|0.24687171676903|501.09909510545|259.97632774752|58.181820493756|0.6|0.4|0.20605|15|5|0.0021534214390602|0.063042232011747|354.5|2018-02-25|-0.90054|2019-03-10|0.22927|2021-05-02
2025-03-16 18:39:27|WEEKLY|05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|-155.40771851045|12|10.547819828663|-0.0074|-1|1|-0.00739|136.4|0.05919|53|-0.1794856152864|3|5.35|0.0114|0.0327|0.03420232347888|0.056450876630192|63462.079444575|159643.87972364|240.9383082614|0.664|0.428|0.03434|402|16|0.0017297638888889|0.051324777777778|456.76800537109|2005-03-13|-0.47002|2007-11-11|0.81347|2009-03-15
2025-03-16 18:39:30|WEEKLY|05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|-25.946294967794|164|1.9839735610189|0.8774|-1|1|0.87738|20.6|0.16652|24|0.16652144366683|24|25.5|-0.25889|0.05523|-0.075163279508725|0.034167689855866|15.755435779994|41.661208366371|20.446650502699|0.5|0.417|0.28985|12|4|0.00036626865671642|0.093279829424307|298|2017-04-16|-0.79807|2019-03-31|0.28902|2021-08-15
2025-03-16 18:39:31|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
2025-03-16 18:39:31|WEEKLY|05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|2.700555399308|8|0.17942453131174|-0.0987|1|1|-0.09873|2.83|-0.12466|11|-0.12465766345933|11|50.67|0.01637|0.08817|0.081548569243071|0.16256623555079|121.6435871451|145.07285288623|102.90908813477|0.444|0.333|0.18131|9|4|0.00082818574514039|0.058442008639309|5.3099999427795|2018-06-24|-0.20827|2020-03-15|0.11952|2020-02-09
2025-03-16 18:39:32|WEEKLY|05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|-2.0501163655191|34|0.085372131853284|0.1062|-1|1|0.10617|1.81|-0.2444|33|-0.24440296831124|33|26|0.02329|0.10315|0.048922740815716|0.12980715317997|91.842760576408|566.13481225767|389.24729652881|0.608|0.378|0.16954|74|30|0.002434236075626|0.060388783852836|8|2017-06-04|-0.51201|2012-03-25|0.46589|2001-01-21
2025-03-16 18:39:33|WEEKLY|05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP|147.40786762034|60|11.078410131766|0.1047|1|2|0.06879|167.8|||-0.24440296831124|33|143|0.37187|0.39227|0|0|100|100|67.133428725948|0|0|0.28804|1|0|-0.00098029702970297|0.081215693069307|284|2021-06-06|-0.19682|2022-07-31|0.19766|2025-02-02
2025-03-16 18:39:35|WEEKLY|05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|-39.376502230531|16|2.8088341404218||0|0|-0.00318|31.56|-0.36827|2|-0.36827310107546|2|44.17|0.17664|0.3089|0.77674893214988|0.77674893214988|220.15999951345|220.15999951345|86.798676942149|0.25|0.25|0.28649|12|2|0.0023868073394495|0.097140770642202|55.200000762939|2024-07-21|-0.40587|2020-03-15|0.58382|2020-07-19
2025-03-16 18:39:36|WEEKLY|05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|-2.8662230893308|74|0.18365310900459||0|0|0.23403|2.805|-0.08453|37|-0.084527759116594|37|34.1|-0.04912|0.02112|0.14257708207518|0.047685504095484|171.27744013324|112.52410430922|52.429908724453|0.5|0.4|0.19787|10|3|-0.00041797101449275|0.070722584541063|7.6199998855591|2018-06-10|-0.21198|2020-03-15|0.22982|2019-11-10
2025-03-16 18:39:36|WEEKLY|05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|-68.292934622085|4|6.3238804476605||0|0|-0.00407|50.6|-0.2223|18|-0.22229941227763|18|27.38|-0.04438|0.02341|-0.0084461204458347|-0.0058699225651436|81.120142019668|83.548048303364|79.161451695261|0.563|0.5|0.2042|16|6|0.001106485260771|0.068402562358277|155.80000305176|2022-07-17|-0.27671|2025-02-23|0.24978|2019-11-10
2025-03-16 18:39:37|WEEKLY|05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|128.47902907016|69|5.0672322041562|0.2566|1|1|0.25663|132.7|0.13496|36|0.13495663401474|36|24.67|0.04162|0.13578|0.11445371736359|0.13301056213082|223.08732060663|213.99130415823|107.01612657116|0.6|0.467|0.12153|15|2|0.0012613926940639|0.044766621004566|145.39999389648|2025-03-02|-0.18173|2020-03-15|0.34378|2020-05-31
2025-03-16 18:39:38|WEEKLY|05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|12.706330587062|12|0.53908107927423|0.0663|1|2|0.049|13.7|-0.10866|21|-0.036006589561606|9|16|-0.0204|0.04115|0.095086860411976|0.14738355940122|184.63416221206|210.28601367232|297.82608898466|0.348|0.261|0.12974|23|4|0.0039551187335092|0.044993377308707|14.539999961853|2025-02-23|-0.15928|2022-03-06|0.23726|2017-08-06
2025-03-16 18:39:39|WEEKLY|05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|207.00542173678|67|18.580439266167|0.8745|1|2|0.46684|230|-0.22309|31|-0.16046286939352|18|32.92|-0.02155|0.09246|0.0040621295334284|0.049389909014751|70.258129857995|97.584924922281|104.07239819005|0.769|0.462|0.3029|13|5|0.0031209311740891|0.10671190283401|650|2018-05-13|-0.3036|2020-03-22|0.52005|2020-03-29
2025-03-16 18:39:40|WEEKLY|05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|182.91309042425|18|12.302146172294||0|0|0.14069|188.1|-0.15073|10|0.27761207369817|39|23.94|0.03357|0.08713|0.030957980565679|0.18126853551678|94.785373991063|226.31231966745|258.48565999822|0.588|0.353|0.16883|17|7|0.0038221226415094|0.061590966981132|222|2025-02-23|-0.3366|2020-03-15|0.2964|2020-04-12
2025-03-16 18:39:41|WEEKLY|05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP|41.402461609662|18|0.51417936172059|0.1957|1|2|0.17003|42.94|-0.13496|12|-0.13495594514862|12|22.21|0.05421|0.13563|0.12906039707406|0.12906039707406|180.24351139128|180.24351139128|48.208570236989|0.316|0.316|0.1182|19|1|-0.00021710706150342|0.043082574031891|98|2015-08-09|-0.21364|2022-10-30|0.33025|2021-06-20
2025-03-16 18:39:42|WEEKLY|05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|23.14498745259|7|1.2516710398714|0.2915|1|2|0.2242|27.575|-0.07007|15|-0.10640498684954|18|19.38|0.04328|0.07755|0.083165773922572|0.08252062667063|219.50641242402|163.56722477883|105.24809145023|0.571|0.381|0.12327|21|8|0.001083607748184|0.04008196125908|41.900001525879|2017-07-23|-0.20334|2020-03-15|0.164|2021-01-10
2025-03-16 18:39:42|WEEKLY|05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|11.846495235402|6|0.49116831208636||0|0|0.06746|13.45|-0.1021|12|-0.10210207866639|12|27|0.00879|0.05072|0.016783805115386|0.014402664371708|105.82023147235|96.858401535208|67.26681292693|0.737|0.421|0.15226|19|10|-6.2509652509653E-5|0.04481166023166|23.930000305176|2018-02-25|-0.14389|2022-10-09|0.17627|2020-05-31
2025-03-16 18:39:44|WEEKLY|05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|65.719291780242|6|4.0542129236912|0.1179|1|2|0.09116|77.8|-0.19631|10|0.066189567929247|29|30.07|-0.09457|-0.02837|-0.054320562081197|-0.072309773966142|50.793931683425|67.227262862212|147.18123752069|0.667|0.333|0.19324|15|7|0.0017657456140351|0.065483201754386|94|2021-05-02|-0.18113|2020-03-15|0.23452|2020-06-07
2025-03-16 18:39:45|WEEKLY|05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|-85.67805900365|130|4.460617560714|0.1925|-1|1|0.19248|77.3|0.08893|146|0.066189567929247|29|73.83|-0.03999|-0.01341|0.0075027116301322|0|100.84254051|100|73.773624692035|0.333|0|0.09488|6|3|-0.00016578671328671|0.039951835664336|123.26999664307|2018-07-22|-0.20504|2024-01-21|0.15461|2024-03-31
2025-03-16 18:39:46|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
2025-03-16 18:39:46|WEEKLY|05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|-8.7671822053511|21|0.36176716879312|-0.0708|-1|1|-0.07076|8.55|-0.02902|41|-0.029016286574542|41|24.86|-0.0469|0.03205|-0.042372345291636|-0.058675117506808|55.766175969319|56.194509310729|48.607163823572|0.476|0.381|0.15229|21|6|-7.6070110701107E-5|0.053625387453875|34.877998352051|2016-02-21|-0.27615|2019-05-12|0.32556|2018-07-08
2025-03-16 18:39:47|WEEKLY|06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|8.8250601621331|6|0.74284881631354|0.065|1|2|-0.03507|9.905|0.50456|45|0.50456042298401|45|39.64|0.16881|0.19839|0.11962243291957|0.11962243291957|162.7621585151|162.7621585151|9.2406003427284|0.455|0.455|0.12609|11|1|-0.0034280272108844|0.062814988662132|160|2017-06-04|-0.37823|2024-02-11|0.26895|2020-06-07
2025-03-16 18:39:49|WEEKLY|06001|431|/equities/portucel|MSCI_EU_SMALLCAP|-3.5818749720976|41|0.12862499737492||0|0|0.13803|3.16|-0.08202|24|-0.082022488765864|24|31.46|0.01595|0.06583|0.04636228048018|0.067817907233645|201.23525709414|236.94599811931|303.26294799295|0.521|0.396|0.15608|48|15|0.0013788451612903|0.051469522580645|6.0549998283386|2018-06-17|-0.22147|2020-03-15|0.2|2001-10-28
2025-03-16 18:39:50|WEEKLY|06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|-530.96968512822|3|33.073228376073||0|0|0.01253|433.5|-0.1779|46|-0.17790262172285|46|43.88|0.04535|0.0901|0.12797266777288|0.21948778134034|187.64195801097|205.31182188368|233.06451612903|0.75|0.438|0.2365|16|12|0.0021316051136364|0.07467625|951|2021-07-11|-0.17073|2020-03-22|0.20951|2024-04-14
2025-03-16 18:39:51|WEEKLY|06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|-5.4577989458439|48|0.41697689920904||0|0|0.1814|4.666|-0.18571|11|-0.18571431296212|11|30.78|-0.06811|0.05047|-0.033700684179597|0.0071306727143309|29.259879191815|82.290993040524|30.715554565602|0.688|0.438|0.25612|32|13|0.001258023255814|0.091194253875969|56.326000213623|2007-11-04|-0.36603|2009-11-01|0.42531|2009-06-14
2025-03-16 18:39:52|WEEKLY|06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|14.004469285032|27|0.54329313854624|0.0415|1|1|0.0415|15.56|-0.07792|47|-0.025566685870011|36|31.83|0.01184|0.04138|0.011241747396265|0.021244157779622|115.68630084472|159.74022462835|23.241226480781|0.692|0.446|0.10902|65|30|-0.00015068735083532|0.037357880668258|102.68000030518|2007-04-15|-0.31497|2020-03-15|0.3025|2020-04-12
2025-03-16 18:39:53|WEEKLY|06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|1.0679751903057|8|0.027341595284136|0.1523|1|2|0.14405|1.15|-0.12973|2|-0.038099743558307|2|10.47|-0.05801|0.10043|0.08141153871672|0.12395833737348|615.50910904785|1053.0124622015|88.4615398723|0.554|0.392|0.14215|74|8|0.0072019181585678|0.047937097186701|16.39999961853|2005-06-26|-0.76829|2005-07-03|0.71186|2009-03-29
2025-03-16 18:39:55|WEEKLY|06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|30.309612915798|27|1.325024227553||0|0|-0.01672|32.35|-0.02032|28|-0.020317981310679|28|24.18|-0.06448|-0.00977|-0.025252145446964|-0.050812204151368|66.066908016796|62.471160383802|88.003264285165|0.706|0.471|0.15775|17|9|0.0008800228832952|0.049894919908467|47.119998931885|2018-07-15|-0.27943|2020-03-22|0.34843|2020-03-29
2025-03-16 18:39:56|WEEKLY|06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|19.353522013323|1|1.032159265314||0|0|0|22.8|-0.16054|5|-0.16054156894733|5|36.22|0.00914|0.06577|0.047845658486147|0.07500997028133|167.8330769488|245.02181070641|265.95123479299|0.545|0.418|0.15486|55|20|0.0012341415662651|0.051530190763052|70.083999633789|1998-06-21|-0.19672|2020-03-15|0.27213|2016-02-21
2025-03-16 18:39:57|WEEKLY|06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|-74.114173208368|1|7.5527246113263||1|0|0|45|-0.2437|3|-0.2436974789916|3|20.53|0.03486|0.09437|0.018919664824263|0.056173443827747|96.574639128963|282.00173131147|84.11214953271|0.597|0.403|0.14792|72|18|0.0014778822733424|0.068225067658999|914|2021-04-25|-0.47912|2022-06-26|0.48315|2022-10-23
2025-03-16 18:39:59|WEEKLY|06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|0.72343107361387|14|0.073032483894784|-0.0913|1|1|-0.09133|0.786|0.02673|32|0.026726045636708|32|45.86|0.21401|0.34528|0.32301492517573|0.48552019807384|688.712594|736.36018668274|0.88314608241735|0.621|0.379|0.35681|29|13|0.0029072151898734|0.12595160833954|320|2000-03-12|-0.78448|2001-08-19|2|2001-09-16
2025-03-16 18:40:00|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
2025-03-16 18:40:02|WEEKLY|06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|-144.7428093773|41|12.264321586963||0|0|0.49934|113.4|-0.46575|13|0.27177702602297|40|26.08|-0.22043|-0.07174|-0.042844525921144|0.091835015308572|39.5460619821|104.74711183448|166.76470812629|0.583|0.417|0.2749|12|5|0.0037339376770538|0.1008357223796|329|2024-02-11|-0.40811|2024-10-27|0.30174|2020-06-07
2025-03-16 18:40:03|WEEKLY|06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|23.224712003019|39|0.21868149316431|0.3073|1|2|0.02837|23.56|-0.00971|13|-0.0097051258470376|13|19.05|-0.05624|0.01658|-0.058809502461908|-0.047863525364377|49.319199102708|66.200888099002|44.285712646747|0.524|0.381|0.14398|21|5|-0.0004883105022831|0.045304520547945|69.400001525879|2018-08-05|-0.36941|2024-01-21|0.38345|2024-06-23
2025-03-16 18:40:03|WEEKLY|06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|90.014538859162|72|6.7325753625183|1.6171|1|2|1.49888|111.3|-0.11461|39|-0.083333305832825|43|31.27|-0.06994|-0.0066|-0.030889707945178|-0.11962360529034|84.284440866027|77.37519803|149.38708886282|0.364|0.182|0.20856|11|4|0.0021444337349398|0.073317734939759|112|2025-03-16|-0.31304|2020-03-15|0.18355|2022-11-06
2025-03-16 18:40:04|WEEKLY|06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|-687.23237757785|17|43.352616715221|-0.0586|-1|1|-0.0586|606.05|0.01238|28|0.01237842617153|28|14.26|-0.02254|0.11573|0.093282153852711|0.16057571482543|169.29650844883|303.70998606167|648.18180512617|0.652|0.522|0.14237|23|8|0.0085916279069767|0.054264244186047|714|2024-08-25|-0.42505|2019-01-20|1.10908|2024-01-14
2025-03-16 18:40:05|WEEKLY|06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|-122.4527755943|18|5.4745473445771|-0.0617|-1|1|-0.06171|117|0.00182|39|0.0018181540749289|39|29.22|0.06485|0.11459|0.11615837859689|0.19974187005627|1092.2047236202|1992.0091884764|1236.7864643573|0.619|0.397|0.11897|63|23|0.00220463401507|0.045983525296017|181.80000305176|2021-08-08|-0.57414|2011-03-06|0.32699|2009-04-19
2025-03-16 18:40:07|WEEKLY|06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|-124.74476963516|18|9.692176706204||0|0|0.0481|99.95|-0.2354|30|-0.23540490318643|30|38.93|0.15514|0.24928|-0.0097041977641118|0.057318703353832|75.485329544578|104.97742483383|260.96605467168|0.429|0.286|0.32896|14|4|0.0043825978647687|0.10305204626335|547|2021-04-11|-0.35405|2021-08-08|0.34667|2015-11-08
2025-03-16 18:40:08|WEEKLY|06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP|1.8660725699641|10|0.17797584180112||0|0|0.2|2.4|-0.13008|2|-0.1300796329211|2|7.82|-0.26513|-0.01606|-0.20701790635115|-0.2360622656674|17.976420500079|31.784576127402|92.664099417053|0.636|0.364|0.15431|11|1|0.013671368421053|0.049023263157895|3.5499999523163|2020-02-09|-0.47634|2019-05-26|1|2023-03-05
2025-03-16 18:40:08|WEEKLY|06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|-2.7797391428002|107|0.34424636805881|0.9446|-1|1|0.94462|1.8|-0.04412|15|-0.044117647058823|15|29.4|-0.13931|-0.0514|-0.17480116353159|-0.15967792500272|35.483554485853|46.401321397462|3.5121950289098|0.5|0.4|0.24966|10|5|-0.004926125|0.09023785|73.650001525879|2017-10-22|-0.67408|2024-11-10|0.36585|2024-12-08
2025-03-16 18:40:10|WEEKLY|06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|5.1656320321564|22|0.21298878615454||0|0|0.03591|5.77|-0.13906|16|-0.055984550475561|13|20.33|-0.00883|0.19285|0.22402927982844|0.3459097332041|258.15489250474|350.3603032795|160.72423729463|0.533|0.4|0.35493|15|4|0.0021275460122699|0.022593006134969|6.0500001907349|2020-09-20|-0.16835|2020-03-15|0.22547|2018-07-22
2025-03-16 18:40:11|WEEKLY|06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|-130.02207293497|159|8.2740240573428||0|0|0.79711|103.8|-0.01819|67|-0.01819300428996|67|41.25|-0.06098|0.00092|-0.017097750022071|-0.01819300428996|96.610104|98.181|16.048981850919|0.25|0.125|0.13461|8|2|-0.0026360860655738|0.062713135245902|774.03997802734|2020-02-23|-0.27938|2020-03-22|0.2294|2024-03-31
2025-03-16 18:40:13|WEEKLY|06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|-263.75977798004|10|19.869925484721||0|0|-0.03933|203.5|0.27193|79|0.27192804270452|79|102.5|0.40493|0.46996|0.27192804270452|0.27192804270452|127.193|127.193|48.012267799826|0.5|0.5|0.32775|2|0|-0.0011310747663551|0.1022996728972|499.95001220703|2021-02-28|-0.2336|2022-12-11|0.29462|2022-11-13
2025-03-16 18:40:14|WEEKLY|06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|16.687615408877|1|2.5140938052709||0|0|0|25.3|-0.01284|15|-0.012843905370282|15|57.62|0.31137|0.42244|0.47230872910783|0.68654337298465|355.08056476234|287.45189998|272.33583790041|0.385|0.231|0.26988|13|2|0.0030636448598131|0.087377423230975|131.60000610352|2021-08-22|-0.30238|2023-06-25|0.26727|2012-05-06
2025-03-16 18:40:15|WEEKLY|06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|-7.8392963746691|174|4.0916726165227||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|0.0082145614035088|0.098752417153996|10.060000419617|2019-09-15|-0.33558|2023-10-29|3.94333|2019-04-28
2025-03-16 18:40:16|WEEKLY|06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|-17.345885385815|1|0.96862844286492||0|0|0|13.66|-0.10767|97|0.057185550487299|71|103.75|0.15916|0.2392|-0.025241662510218|0.057185550487299|94.33623527|105.719|86.07156592218|0.5|0.25|0.1956|4|2|0.00032081927710844|0.060263903614458|18.0927734375|2017-07-30|-0.23092|2020-03-15|0.16093|2020-06-07
2025-03-16 18:40:16|WEEKLY|06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|-3.2784554967443|19|0.71731849541795||0|0|0.70688|1.21|0.32935|71|-0.11747766564686|26|19.05|-0.87925|0.67089|1.0111261218116|1.574788991799|61.227520555944|105.75780496302|113.08411017121|0.45|0.3|0.38661|20|5|0.041828822055138|0.11129957393484|24.989999771118|2022-08-21|-0.89331|2019-04-07|9.20755|2017-12-17
2025-03-16 18:40:18|WEEKLY|06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|14.785292842342|23|0.57823587180736|0.2265|1|1|0.22647|16.68|0.04775|36|0.047750458376199|36|19.67|-0.02778|0.07776|-0.028596072667303|-0.072653937926389|30.502717343386|24.195688184155|33.029703574605|0.524|0.381|0.11954|21|8|-0.00030220689655172|0.039866965517241|82.449996948242|2020-10-11|-0.76778|2021-11-14|0.21402|2020-10-04
2025-03-16 18:40:19|WEEKLY|06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|-157.69873657529|125|12.147191535125||0|0|0.55825|131.2|-0.24235|11|-0.24234693877551|11|40.05|0.11586|0.26238|0.17467227103578|0.48850558114132|70.100570365786|616.04290070665|122.23298682526|0.636|0.318|0.36439|22|10|0.0036474029850746|0.11922903482587|454|2022-09-04|-0.35228|2010-08-22|1.14027|2017-12-03
2025-03-16 18:40:20|WEEKLY|06028|26083|/equities/duni|MSCI_EU_SMALLCAP|87.400329246174|5|5.193561959353|-0.0176|1|1|-0.01758|100.6|0.12462|96|0.12461607670811|96|42.86|0.02351|0.05098|-0.0074669780672684|0.081567545043827|74.533781867304|154.51741433299|207.42267726623|0.619|0.333|0.18033|21|11|0.0017508296460177|0.062004369469027|149|2015-12-13|-0.28192|2020-03-15|0.18206|2009-08-02
2025-03-16 18:40:21|WEEKLY|06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|5.4526007383007|11|0.21664885851926||0|0|0.11586|6.14|-0.11862|22|0.020539413607051|36|22.53|0.02292|0.06851|0.057752139605055|0.10662452021805|158.36158870157|199.91768052901|200.65359416015|0.684|0.474|0.16|19|8|0.0026911643835616|0.048130068493151|9.1599998474121|2018-07-15|-0.28105|2020-03-15|0.24228|2018-05-20
2025-03-16 18:40:21|WEEKLY|06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|93.768729730047|107|6.696069265145|0.3271|1|1|0.32707|98.8|0.73552|104|1.9040604585295|41|42.73|0.06951|0.23066|0.10638361866293|0.20381523214301|-15.573288990706|103.73872931224|27.830986775143|0.818|0.455|0.39702|11|7|0.00057149305555556|0.11581310763889|444.5|2021-01-17|-0.37106|2015-03-01|0.46218|2019-11-24
2025-03-16 18:40:23|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
2025-03-16 18:40:24|WEEKLY|06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|12.775367770169|47|0.34154414018856|0.3925|1|1|0.39253|13.8|-0.07952|6|0.1702530290823|4|15.84|-0.01953|0.19718|0.25645063893102|0.42915555661925|378.64511507196|418.30691050885|334.14043119471|0.421|0.263|0.18912|19|4|0.0045612680115274|0.023944582132565|13.800000190735|2025-03-16|-0.14665|2020-03-15|0.30163|2024-01-14
2025-03-16 18:40:25|WEEKLY|06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|179.0323701212|25|14.286880271708|0.132|1|2|0.09132|192.4|0.4744|90|0.4744040032883|90|48.22|0.2177|0.29991|0.67383869740306|0.80462340757303|674.83217431879|526.60375059992|353.02751173667|0.444|0.333|0.26139|9|1|0.0044092139737991|0.088166288209607|321.60000610352|2020-10-18|-0.25468|2021-02-28|0.27666|2018-05-20
2025-03-16 18:40:25|WEEKLY|06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|-2.3680153217316|165|0.28450509993235||0|0|0.93268|1.608|-0.3201|13|-0.32009679753297|13|25|-0.06089|-0.01155|-0.32009679753297|-0.32009679753297|67.99|67.99|3.6695573967433|0.5|0.5|0.32245|2|1|-0.011484626168224|0.13002102803738|51|2021-02-21|-0.28531|2025-01-12|0.30915|2022-03-27
2025-03-16 18:40:26|WEEKLY|06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|2.8869896846011|32|1.4533071180198||0|0|0.79211|6.81|-0.4936|25|-0.49360340053021|25|20.06|0.40872|0.64492|0.83633441163967|1.2273175670929|5.3139909185813|131.31200895829|2.1619047437395|0.676|0.479|0.23206|71|16|0.0049109965635739|0.16537767010309|315|1996-10-13|-0.4386|2022-03-06|1.76364|2024-06-09
2025-03-16 18:40:28|WEEKLY|06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|2.9670712845261|5|0.26514292105255|0.4313|1|2|0.19753|3.7345|-0.23661|37|-0.23661154940142|37|29.49|-0.09244|0.53299|0.45203500761155|0.78413761204195|539.81915779232|641.19578470887|38.064417293903|0.587|0.333|0.29579|63|24|0.015318678839957|0.067690558539205|28.185541152954|2020-06-14|-0.81307|2016-09-04|14.27715|2019-03-24
2025-03-16 18:40:29|WEEKLY|06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|-182.77556452352|28|10.420067906707|0.1189|-1|1|0.11894|152.6|-0.05839|50|0.08175532174119|126|51.79|0.01098|0.0915|0.017187329886424|0.10411474734683|101.61937177624|159.06466321567|157.31959392115|0.714|0.357|0.23121|14|6|0.0017609973404255|0.08232875|345.5|2018-03-18|-0.16084|2020-03-15|0.35433|2012-02-05
2025-03-16 18:40:30|WEEKLY|06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|30.176478695635|9|1.6791659756514|0.0598|1|2|0.03279|34.65|-0.15685|7|-0.15684862159227|7|22.53|0.02698|0.0835|0.045846267093436|0.060549458197257|125.73363499579|131.29667512065|59.271300151426|0.368|0.316|0.18085|19|4|0.00069800458715596|0.059760504587156|111.30000305176|2018-05-27|-0.41169|2020-03-15|0.37|2020-03-29
2025-03-16 18:40:31|WEEKLY|06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|-3.1537553155355|33|0.22041845599588||0|0|0.49797|2.475|0.78589|55|0.78588872835197|55|47.13|0.09319|0.20733|0.2680649377451|0.28511431585034|229.0554230494|188.22553910644|32.738094224411|0.5|0.375|0.18265|8|1|-0.0014684596577017|0.06724|18.030000686646|2021-08-15|-0.28258|2024-12-22|0.25391|2020-11-15
2025-03-16 18:40:31|WEEKLY|06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|-9.184712094341|1|0.38990407595181||1|0|0|7.78|0.11109|14|0.11109450527881|14|15.76|-0.03838|0.12339|0.093131301786012|0.18589300355198|175.72713313333|444.00666801342|277.85715508218|0.48|0.4|0.143|25|3|0.005292461928934|0.054044974619289|9.829999923706|2022-01-09|-0.32341|2020-03-15|0.34711|2020-11-15
2025-03-16 18:40:33|WEEKLY|06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|-0.93636741174786|134|0.091870574543153|0.7223|-1|1|0.72229|0.897|0.00513|27|0.020238075909677|41|31.89|0.03256|0.09864|0.083902354202758|0.08865298341595|281.65523703646|207.62760679051|4.4427934178052|0.737|0.474|0.2129|38|20|-0.00058711524163569|0.07659487732342|26.670000076294|2000-08-13|-0.29818|2011-08-07|0.38384|2009-08-09
2025-03-16 18:40:34|WEEKLY|06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|-2.9943794819832|20|0.10429070992363||0|0|0.075|2.96|-0.05893|6|-0.05892951914678|6|22.7|0.03894|0.09698|0.088883928966356|0.07257399180517|488.90804863338|250.7546497491|84.090910630285|0.575|0.4|0.09903|40|9|0.00050031283710895|0.042218058252427|10|2013-07-28|-0.25275|2008-11-30|0.2931|2009-01-11
2025-03-16 18:40:36|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
2025-03-16 18:40:37|WEEKLY|06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|2.3600469734046|2|0.30813592953167||0|0|0.00627|3.2115|-0.0094|31|-0.0094049446474743|31|31.05|-0.12042|0.01618|-0.050424269609104|-0.024348631234394|16.036003306036|29.758074035113|39.871102446362|0.462|0.385|0.2413|39|12|0.0010779950495049|0.074743638613861|11.427057266235|2018-09-23|-0.44598|2012-01-15|0.37575|2006-06-18
2025-03-16 18:40:38|WEEKLY|06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|-2.3997912117482|54|0.12543041536015|0.2856|-1|1|0.28561|2.006|0.12975|37|0.44823379075561|28|20.56|-1.66291|1.64174|-2.6486644062223|0.08648290668393|-4980.7009170142|144.3431358325|120.11976607853|0.611|0.333|0.2697|18|7|0.06961243498818|0.037528486997636|79.349998474121|2019-08-25|-0.96333|2019-09-08|29.99609|2019-08-25
2025-03-16 18:40:39|WEEKLY|06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP|-1.6666317105096|1|0.023293916377806||1|0|0|1.598|0.11983|50|0.11983181382567|50|31.83|-0.00708|0.03385|-0.016392702483097|0.033041607188751|32.982630229781|107.27132274335|31.681205441275|0.733|0.367|0.25049|30|19|0.00058596858638744|0.084044890052356|5.3099999427795|2006-06-04|-0.19412|2008-10-12|0.33448|2011-12-04
2025-03-16 18:40:40|WEEKLY|06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|-8.6369575718713|19|0.9031525207782|0.0343|-1|1|0.03432|6.19|0.11548|46|0.11547941466086|46|30.8|0.05144|0.08507|0.13083769253041|0.017037950720429|208.04384771053|105.95054948461|20.665965711238|0.7|0.4|0.25313|10|6|-0.0012835889570552|0.091880214723926|38|2020-02-23|-0.44961|2023-05-14|0.43552|2023-10-01
2025-03-16 18:40:41|WEEKLY|06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|-9.2737170488314|1|0.52665563526009||1|0|0|6.9675|-0.14405|4|-0.14405004097671|4|30.29|0.33526|0.42025|0.47005475624951|0.50528920394118|1666.7170726895|933.87514855659|49.767858641488|0.643|0.5|0.13808|14|3|0.00036051886792453|0.044071037735849|53.400001525879|2018-03-25|-0.26585|2019-06-30|0.31901|2020-06-07
2025-03-16 18:40:42|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
2025-03-16 18:40:42|WEEKLY|06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|55.758679442719|72|2.7391403766204|0.8949|1|2|0.75276|63.45|0.17263|44|0.17262753496001|44|28.31|0.02623|0.06464|0.081482798133418|0.018426898173857|182.57656421809|106.0966334985|76.445784051734|0.692|0.385|0.16171|13|6|0.00054100227790433|0.055536469248292|109|2017-06-25|-0.22075|2019-06-23|0.1811|2020-07-26
2025-03-16 18:40:44|WEEKLY|06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|-10.991991651861|95|0.65577847171268|0.4221|-1|1|0.42209|9.05|0.1828|28|0.18279687520971|28|59.43|0.09627|0.15184|0.29360794077897|0.43548146159302|370.0648321561|365.72387369784|189.3701728218|0.429|0.286|0.14374|14|5|0.0012956479481641|0.053420453563715|18.959999084473|2021-08-29|-0.16075|2009-03-08|0.19048|2019-11-17
2025-03-16 18:40:45|WEEKLY|06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|-277.13627283751|85|14.768752582608||0|0|0.23761|261.5|0.12092|26|0.12091503267974|26|41.59|-0.49224|0.7876|1.1971266542553|1.5490083863281|9327.3232697181|11211.709526471|169.27758106701|0.5|0.382|0.34448|34|12|0.014659245660881|0.096824546061415|632|2021-11-14|-0.63385|1999-03-07|18.81651|2014-03-30
2025-03-16 18:40:46|WEEKLY|06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|71.286362246216|18|8.2739923704537|0.0685|1|2|0.00812|86.9|0.04435|21|-0.17723709554774|16|38.47|0.09762|0.2091|0.26374858035829|0.53724787343873|214.20918016287|639.24394080573|1810.4166265163|0.684|0.421|0.23936|19|9|0.0052287967914438|0.073941671122995|228.5|2022-03-27|-0.26895|2020-03-15|0.26012|2013-11-17
2025-03-16 18:40:47|WEEKLY|06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|-280.6392322501|11|24.945092707526||0|0|0.11992|216.5|0.93795|51|0.93795300805638|51|58.13|0.44242|0.64611|0.59702892430493|0.6552681867408|632.57939053374|463.74408243986|90.208333333333|0.625|0.5|0.27136|8|2|0.0019181052631579|0.10268778947368|559|2021-04-11|-0.44721|2016-12-11|0.3685|2020-06-14
2025-03-16 18:40:48|WEEKLY|06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|-13.262450438238|38|1.6951830258071|0.1818|-1|1|0.18182|9|-0.66172|17|-0.66172340189525|17|18.38|-0.13504|0.05759|-0.11232427934456|-0.0066084373865499|10.44288691676|40.664254482073|7.5|0.625|0.438|0.45713|16|6|-0.00029504531722054|0.16176782477341|1220|2021-05-30|-0.37313|2022-07-03|1.03571|2024-02-18
2025-03-16 18:40:49|WEEKLY|06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|8.908751643584|45|0.32693711364352|0.0915|1|2|0.06145|9.5|-0.13579|13|0.38033404877188|67|46.57|0.05565|0.11545|0.049934591083258|0.095692898410447|117.40656220771|123.68597812984|89.52988566584|0.714|0.429|0.1733|7|4|0.00057272972972973|0.058829594594595|11.254487037659|2018-05-20|-0.24408|2020-03-15|0.25733|2022-03-27
2025-03-16 18:40:50|WEEKLY|06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|-2.7638593603551|8|0.1912864343782||0|0|0.35294|2.2|0.11216|16|0.11215973348514|16|7.09|0.01332|0.13444|0.1687112799875|0.29796186248533|4823.3674813332|18745.330604861|194.69027052808|0.506|0.338|0.1462|77|6|0.0085384086799277|0.042992224231465|8.6899995803833|2021-01-24|-0.67504|2008-12-14|1.38056|2010-01-17
2025-03-16 18:40:52|WEEKLY|06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP|25.358395632732|26|0.47258458010285|0.1129|1|2|0.00762|26.45|-0.07206|60|-0.072064802901394|60|26.4|-0.14036|0.04184|-0.072064802901394|-0.072064802901394|92.794|92.794|290.65933685892|0.2|0.2|0.32903|5|1|0.0087633121019108|0.077477197452229|35.400001525879|2021-01-10|-0.16594|2020-03-15|0.48641|2021-06-20
2025-03-16 18:40:53|WEEKLY|06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|-3.9660982082615|10|0.38634736236266||0|0|-0.24818|3.42|1.17551|44|1.175510295946|44|24.63|-0.12957|0.66785|1.7955908768833|2.4358621019611|7089.9293934909|5920.8646878577|3109.0909952961|0.368|0.263|0.33577|19|3|0.023547463312369|0.1038957442348|6.5149998664856|2021-07-18|-0.66667|2014-06-08|5.13333|2016-02-28
2025-03-16 18:40:53|WEEKLY|06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|118.55859413985|70|8.5961804672492|0.8005|1|1|0.80052|139|-0.05509|36|-0.055089114807847|36|48.78|0.0279|0.09415|0.05964951725006|0.05964951725006|115.23627076016|115.23627076016|151.69704700042|0.444|0.444|0.21697|9|3|0.0018475984251968|0.069997421259843|157|2017-08-20|-0.25092|2019-02-03|0.16447|2017-03-26
2025-03-16 18:40:55|WEEKLY|06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|-8970.3441889158|39|674.45752170431||0|0|0.25532|7000|0.16071|92|0.16071428571429|92|11.66|0.03635|0.06881|0.065027007197897|0.08616191947156|1071.8100192462|1931.0912269675|7179.4871794872|0.729|0.615|0.06596|96|8|0.004797856525497|0.052061659464131|12250|2024-05-19|-0.24592|2014-07-20|0.29032|2020-05-31
2025-03-16 18:40:56|WEEKLY|06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP|57.582283961667|15|1.0392389337576|0.01|1|1|0.00998|60.7|-0.10886|23|0.46391168650094|61|28.13|-0.46504|0.39628|0.54164518068773|0.76055970109867|223.66716330397|979.41786723789|233.19246700628|0.556|0.422|0.31225|45|13|0.0163385234375|0.102713015625|109.70999908447|2000-03-12|-0.71675|2012-02-19|18.45115|2010-06-20
2025-03-16 18:40:57|WEEKLY|06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|4.485629957414|5|0.22138993461528|0.0875|1|2|0.05387|5.145|0.009|11|0.0090007907941188|11|17.11|-0.00847|0.17363|0.17151696485098|0.22073759590183|310.72187830393|426.50526169674|103.93939755909|0.526|0.474|0.19954|19|0|0.0021233434650456|0.028210881458967|16.579999923706|2021-08-15|-0.19816|2023-05-28|0.51515|2019-12-01
2025-03-16 18:40:58|WEEKLY|06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|0.55173417486277|70|0.026141602839241|0.3563|1|1|0.35629|0.571|-0.09209|33|0.030639554663117|55|34.98|0.09534|0.15922|0.1162697972412|0.19747305734303|192.30879808639|353.25066622151|33.921462232617|0.545|0.364|0.19808|55|19|0.00076069744104365|0.067772865027597|3.8599998950958|2000-03-05|-0.27385|2001-09-16|0.49963|2000-02-13
2025-03-16 18:40:59|WEEKLY|06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|-36.610535357675|33|2.2285117223135||0|0|0.2027|29.5|-0.09535|34|-0.095354556977492|34|40.33|0.08284|0.11451|0.19442914744328|0.30044765273903|153.06672335008|174.65993056595|193.06283059904|0.667|0.5|0.21007|6|3|0.0034589416058394|0.070338832116788|46.299999237061|2024-05-19|-0.22289|2022-03-06|0.13333|2020-04-05
2025-03-16 18:41:01|WEEKLY|06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP|-0.43379799379405|35|0.072599329397069|0.8462|-1|1|0.84615|0.216|-0.50995|7|-0.50994763029825|7|43|0.12696|0.19492|-0.16114670239788|-0.20481625554411|29.496995409846|34.522868355277|1.8105616100373|0.6|0.4|0.30603|10|5|-0.0044228017241379|0.099261077586207|39.349998474121|2018-05-27|-0.55228|2024-03-10|0.84655|2023-08-06
2025-03-16 18:41:01|WEEKLY|06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|-19.204366475711|16|1.7981221776439|0.3036|-1|1|0.30355|13.72|-0.37784|21|-0.054865185783969|13|32.63|-0.04564|0.01628|0.12387709253711|0.10505343527491|123.71682941169|119.55610961|50.50296682217|0.5|0.25|0.30811|8|4|0.00011786231884058|0.11476003623188|96.300003051758|2021-11-21|-0.24|2022-06-05|0.23382|2021-06-06
2025-03-16 18:41:02|WEEKLY|06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|4.5254272720356|3|0.16262178119602|0.0595|1|2|0.01957|5.08|0.45981|83|0.45980711093019|83|34.4|0.02348|0.08894|0.070865408501186|0.0041760384259126|146.19270299051|88.762258464205|33.178977145675|0.6|0.467|0.15792|15|4|-0.0011444980694981|0.051230694980695|15.85000038147|2015-07-26|-0.16105|2020-11-01|0.23041|2020-10-25
2025-03-16 18:41:03|WEEKLY|06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|-2098.0241439581|21|113.29271725527||0|0|-0.0731|1835|0.0221|47|0.02210038285243|47|37.25|0.06907|0.15652|0.16046659954397|0.28379250784667|218.79260145292|416.62557958381|1588.7445887446|0.563|0.438|0.21444|16|3|0.0061455681818182|0.076451931818182|2850|2019-09-08|-0.29412|2020-03-22|0.38889|2020-04-12
2025-03-16 18:41:04|WEEKLY|06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|-53.355710783958|33|3.2519034674961|0.2843|-1|1|0.28435|44.8|0.01294|36|0.012944971633281|36|37.34|-0.01113|0.08801|-0.013570611916515|0.029328572187102|26.639007923224|84.126963800181|201.80179142989|0.632|0.368|0.17778|38|15|0.0016594624396968|0.058235823569952|136.69999694824|2017-05-07|-0.65198|2012-04-08|0.19945|2020-08-16
2025-03-16 18:41:06|WEEKLY|06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|-197.54697332586|47|19.434092455522||0|0|0.47645|153.4|0.68779|35|0.68778795909309|35|58.81|0.60273|0.74629|0.82536525328937|1.3540677987469|5866.3383181077|7739.6146015346|2359.9999060998|0.813|0.5|0.30974|16|11|0.0056344680851064|0.095893951367781|494.5|2021-09-12|-0.30134|2025-02-23|0.57647|2014-05-25
2025-03-16 18:41:07|WEEKLY|06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|-17.834738000123|27|2.0866832918488||0|0|0.33469|13.04|-0.16949|38|-0.16949152268407|38|35.22|0.14087|0.28849|0.40052591727578|0.45738243916534|3149.8815254524|1521.797737724|3.1054790015278|0.528|0.389|0.34381|36|13|0.0024999381761978|0.13002387944359|825.24298095703|2000-09-17|-0.41858|2023-03-12|1.31844|2003-05-11
2025-03-16 18:41:09|WEEKLY|06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|172.19682044234|13|25.72585971653|-0.0085|1|1|-0.00846|211|0.14538|62|1.2677594998119|63|34.09|-0.23127|0.22998|0.31999759516903|0.48620757535654|272.19864476049|358.14275054042|717.68708414204|0.636|0.455|0.37203|11|5|0.01451826873385|0.12293552971576|392|2023-06-18|-0.35672|2019-03-24|2.66972|2018-07-08
2025-03-16 18:41:09|WEEKLY|06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|3.0410348761506|11|0.15683451483769|0.0093|1|1|0.00935|3.24|-0.09444|17|-0.089130415627996|23|33|0.10125|0.17625|0.13909086529546|0.26849956265288|203.12535622637|301.48683834787|167.01030484395|0.692|0.462|0.20464|13|7|0.0026647380410023|0.075138496583143|38.849998474121|2019-10-13|-0.32308|2020-03-15|0.27805|2020-11-15
2025-03-16 18:41:10|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
2025-03-16 18:41:12|WEEKLY|06076|942376|/equities/saga|MSCI_EU_SMALLCAP|97.380135628929|23|10.360891203528||0|0|-0.11437|120.8|-0.23746|18|-0.23745819397993|18|41.69|0.96281|1.10811|1.9636154370018|2.2881713212139|733.36323394815|546.94313560764|65.297298946896|0.462|0.385|0.27048|13|5|0.018810709219858|0.10371617021277|3106.1589355469|2016-09-11|-0.40198|2019-04-07|12.08246|2016-02-07
2025-03-16 18:41:13|WEEKLY|06077|26385|/equities/basware|MSCI_EU_SMALLCAP|38.640462583899|33|0.4115124720336|0.4642|1|2|0.01008|40.1|0.31501|41|0.31501481677722|41|46.16|0.09818|0.19146|0.22109321415206|0.28431116323125|346.29905713155|326.21923124899|167.15297564278|0.44|0.32|0.22079|25|9|0.0019333642495784|0.069840387858348|47.799999237061|2015-07-19|-0.24194|2000-12-24|0.90865|2022-04-17
2025-03-16 18:41:14|WEEKLY|06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|-154.8208865886|28|14.056961687573||0|0|0.28003|113.9|-0.02646|18|-0.026461557241586|18|23.46|-0.09063|-0.00476|-0.040358054485595|0.020168676174681|31.71846470888|87.961869425466|227.80000305176|0.583|0.417|0.27312|24|10|0.0035722372881356|0.095574118644068|225|2024-06-02|-0.25529|2020-03-08|0.23952|2020-11-29
2025-03-16 18:41:14|WEEKLY|06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|0.5851468718487|25|0.030284375732542|0.2107|1|2|0.14261|0.673|-0.02624|30|-0.026461557241586|18|43.67|-0.03044|0.00735|0.065612610762752|0|112.70882496|100|33.639889221105|0.222|0|0.21102|9|2|-0.001537793764988|0.068712685851319|2.8610529899597|2017-11-12|-0.27955|2020-03-15|0.2547|2020-06-07
2025-03-16 18:41:15|WEEKLY|06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|13.92141885972|8|0.19357422764303|0.1747|1|2|0.17463|14.26|-0.03751|5|-0.037508606287353|5|14.38|0.05057|0.12662|0.10607927614252|0.156513160721|224.26043867571|246.74542432|58.610769722969|0.524|0.381|0.08869|21|1|2.4207119741101E-5|0.036755242718447|40.400001525879|2021-05-02|-0.29352|2024-01-14|0.50808|2020-08-09
2025-03-16 18:41:17|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
2025-03-16 18:41:18|WEEKLY|06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|-110.40804430728|20|7.3574135210673|0.1408|-1|1|0.14077|91.25|-0.09601|7|-0.096013293052128|7|19.4|0.05853|0.14894|0.092158696733623|0.1401070399586|215.96286301104|276.38509557913|381.79916927384|0.65|0.45|0.1787|20|7|0.005661941031941|0.062156953316953|140.69999694824|2024-09-29|-0.25377|2020-03-15|0.392|2024-01-14
2025-03-16 18:41:19|WEEKLY|06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|5.4918274247785|6|0.50760379274911|-0.0418|1|1|-0.04179|6.65|-0.37387|12|-0.37387074260477|12|49.43|0.19155|0.29624|0.10421121759983|-0.37387074260477|99.07192377|62.613|64.251206282788|0.286|0.143|0.31766|7|3|0.00076894586894587|0.078149458689459|47.450000762939|2021-08-08|-0.31176|2020-03-01|0.28913|2022-11-13
2025-03-16 18:41:20|WEEKLY|06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|-36.030328461286|19|4.4534427949973||0|0|0.33171|22|-0.49306|3|-0.37700864554673|22|37.25|0.50425|0.70114|0.92128436370699|1.9726994247862|227.72928219382|2067.0056260266|375.42661260668|0.55|0.3|0.36758|20|7|0.0059542988204456|0.12659040629096|349.39999389648|2018-10-07|-0.38583|2019-12-15|0.52817|2016-11-13
2025-03-16 18:41:21|WEEKLY|06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|12.875257325095|49|0.98142861460705||0|0|0.62959|15.09|0.02114|55|0.20523961709163|19|27.65|-0.03442|0.03413|-0.012534052845659|-0.085916352715481|70.714852075831|46.548950572893|37.007425990583|0.647|0.412|0.22802|17|8|-0.00027550193050193|0.066516351351351|47.857498168945|2015-06-28|-0.24346|2020-03-15|0.2641|2022-11-13
2025-03-16 18:41:23|WEEKLY|06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|7.6419205974337|37|0.79802655144543|1.1736|1|1|1.17365|10.69|5.53446|1|5.5344626172423|1|21.05|-0.40923|0.35249|-0.082152864741033|0.81181747000345|-2538.4729010927|842.24278528281|2486.0463726901|0.684|0.421|0.26941|19|9|0.023471582568807|0.068023027522936|10.760000228882|2025-03-16|-0.19444|2020-03-08|8.64286|2024-06-23
2025-03-16 18:41:23|WEEKLY|06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|-1.860694714205|39|0.21800841326013||0|0|0.29002|1.224|0.01448|33|0.014479269189025|33|30.2|-0.04573|0.15429|0.21817572676605|0.36731437115694|38.180876063545|148.39808580591|10.276214853827|0.533|0.367|0.36471|30|9|0.0019413983050847|0.11321326271186|41.950000762939|2015-11-08|-0.29799|2020-03-15|1.95614|2023-11-05
2025-03-16 18:41:24|WEEKLY|06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|301.98011426494|107|30.004472760979|0.4708|1|1|0.47081|393|0.18537|96|0.6048398631518|49|31.57|-0.06644|0.01638|0.00073095040006519|0.25969832025915|58.903838670654|187.15027328754|520.18528673091|0.857|0.429|0.3463|7|4|0.0069037003058104|0.10381379204893|496|2021-02-28|-0.26667|2020-03-15|0.21632|2021-02-21
2025-03-16 18:41:25|WEEKLY|06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|-24.872426531992|84|6.6209755812358|0.9963|-1|1|0.99635|4.72|-0.35153|9|-0.35153157095421|9|31|0.06177|0.15616|-0.072189995004301|0.10003287163015|29.730623830741|96.319070814348|0.0065733867168375|0.6|0.4|0.29229|10|4|-0.0098997455470738|0.13982804071247|74369.140625|2017-07-23|-0.89643|2018-01-14|1.97767|2024-09-22
2025-03-16 18:41:26|WEEKLY|06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|-26.01971425709|2|1.7582381238435||0|0|-0.02381|21.5|0.84211|107|0.8421053247989|107|114|0.8189|0.85846|0.8421053247989|0.8421053247989|184.211|184.211|38.530466476638|0.5|0.5|0.42385|2|1|-0.00099624454148472|0.11480703056769|62.819999694824|2021-02-21|-0.36157|2022-08-21|0.29619|2023-02-19
2025-03-16 18:41:27|WEEKLY|06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|-58.012403380121|4|7.1914708767071||0|0|0.03941|39|-0.33843|33|-0.3384285701275|33|26.64|-0.01381|0.16978|0.15329324569899|0.26397892609307|-178.58224617411|564.0334378438|0.71559633027523|0.667|0.429|0.31806|42|13|0.0014179233511586|0.10998295900178|5450|2003-09-21|-0.55556|2005-10-16|2.2|2006-04-16
2025-03-16 18:41:28|WEEKLY|06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|19.863673305|122|1.0445253757062||0|0|0.53432|21.68|0.13153|37|-0.25112395144824|3|48.09|0.17051|0.22424|0.22781886421445|0.353824259688|569.18855986227|536.77811021293|329.483291133|0.565|0.348|0.19818|23|8|0.001928924205379|0.063269584352078|49.669998168945|2017-10-15|-0.21269|2020-03-15|0.20214|2018-11-04
2025-03-16 18:41:29|WEEKLY|06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP|-14.168355290701|17|0.78611829036133|0.2665|-1|2|0.25354|11.6|-0.05417|7|-0.054168806462473|7|18.52|0.01386|0.10892|0.038167548322759|0.099121019173294|117.07619135505|194.31552362063|126.7759657386|0.552|0.379|0.17221|29|6|0.0025303435804702|0.065683508137432|92.371002197266|2015-11-08|-0.2965|2017-07-09|0.40213|2012-11-11
2025-03-16 18:41:30|WEEKLY|06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|30.154477697259|6|3.1234366510113|0.0327|1|1|0.03265|37.95|-0.02859|15|-0.028590360302829|15|23.48|-0.00951|0.15329|0.20781988406162|0.32857347438638|464.5621954352|547.76264887195|2108.3334315706|0.571|0.381|0.25294|21|7|0.0089113453815261|0.085338734939759|45|2021-01-10|-0.31771|2018-07-01|0.56863|2020-12-20
2025-03-16 18:41:32|WEEKLY|06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|-920.48861271024|75|40.231416275781||0|0|0.15622|848|0.11765|37|0.29512364912205|67|62.58|0.0758|0.14711|0.31890248971859|0.36921634744235|292.31742917966|261.54648519632|184.34782608696|0.417|0.333|0.16374|12|2|0.0012806060606061|0.052008642424242|1890|2019-05-19|-0.1951|2020-03-22|0.2982|2020-11-15
2025-03-16 18:41:33|WEEKLY|06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|-139.73129078645|2|12.927096674503||0|0|-0.09278|106|1.17755|51|1.1775518306832|51|56|0.3072|0.46236|0.44353782615858|0.44353782615858|154.5015276|154.5015276|24.090909090909|0.333|0.333|0.48698|6|1|0.0015477744807122|0.14676329376855|441.33999633789|2018-10-07|-0.34795|2018-12-23|1.09091|2020-04-19
2025-03-16 18:41:34|WEEKLY|06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|122.1918758401|7|10.041196677942|-0.0601|1|2|-0.11975|138.2|-0.10408|14|1.7199221244423|62|39.27|0.17048|0.33479|0.24055937230239|0.41422583861863|165.21567610061|157.267950336|93.37837631638|0.545|0.273|0.35732|11|4|0.0037215068493151|0.12438719178082|513|2021-09-05|-0.43921|2017-12-17|0.39964|2020-03-29
2025-03-16 18:41:36|WEEKLY|06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|-4.2213317343433|40|0.32789950933573||0|0|0.31893|3.31|-0.19403|25|-0.19402985664757|25|33.57|0.14825|0.2646|0.43068838713268|0.5399044673695|295.5691007989|381.18766143348|258.59375130967|0.5|0.429|0.20335|14|2|0.0032228290766208|0.069136935166994|17.040000915527|2021-09-05|-0.17694|2017-02-26|0.28957|2017-02-12
2025-03-16 18:41:37|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
2025-03-16 18:41:39|WEEKLY|06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|-46.119847660584|2|5.3566155053917||0|0|0.13846|28|1.56917|101|1.5691700379495|101|33.5|0.07209|0.22394|0.069568635118431|0.40896806598348|32.394112169792|358.1911586505|162.31884057971|0.8|0.5|0.556|10|6|0.0092257738095238|0.17194324404762|143|2021-02-21|-0.38619|2020-07-19|0.80357|2019-11-24
2025-03-16 18:41:40|WEEKLY|06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|2.8318588121781|13|0.046273125241862|0.1789|1|2|0.01226|2.89|-0.07736|12|0.15790555325788|16|20.91|0.04699|0.25045|0.044965771480907|0.12467546548749|118.14990264475|137.96795940353|108.23970121063|0.455|0.273|0.41147|11|4|0.0011517355371901|0.012010041322314|4.0900001525879|2021-05-02|-0.16939|2018-03-11|0.19588|2022-10-30
2025-03-16 18:41:41|WEEKLY|06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|7.9710533455033|49|0.10964894841052|0.181|1|2|0.14958|8.3|-0.26445|32|0.23326131684912|29|40.38|-0.02116|0.00643|-0.023742830551893|0.0094050551055413|61.940000470954|93.363779472567|117.73049597421|0.769|0.462|0.24933|13|8|0.00099949389179756|0.05642687609075|41.840000152588|2023-01-29|-0.2263|2020-03-15|0.22946|2020-11-15
2025-03-16 18:41:43|WEEKLY|06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|217.26625753705|41|14.701498004008|0.3761|1|1|0.37606|226.5|-0.19189|13|0.74544996599462|43|28.64|0.07307|0.13196|0.082664580822098|0.23964097575273|140.70048003211|260.30839961509|169.66292134831|0.571|0.357|0.18126|14|5|0.0023455102040816|0.053866780045351|263.39999389648|2025-03-09|-0.1954|2018-03-18|0.18493|2019-12-08
2025-03-16 18:41:44|WEEKLY|06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|-1.6405829899621|97|0.013527655373401||0|0|0.63702|1.6|-0.21286|14|-0.21285713081457|14|22|-0.16892|0.0084|-0.16895575171773|-0.079975210179646|40.129935027525|71.139753638584|29.739776762219|0.667|0.5|0.30193|6|2|-0.0027145614035088|0.095670175438597|15.10000038147|2021-01-10|-0.28938|2021-02-28|0.29921|2021-01-03
2025-03-16 18:41:45|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
2025-03-16 18:41:47|WEEKLY|06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|38.463238432008|69|2.75381833027|0.812|1|2|0.72543|40.65|0.25769|43|0.25768670314439|43|36.8|0.14218|0.19219|0.35955544184331|0.12323979534541|227.84955349693|124.35912951|44.936206352714|0.6|0.4|0.35435|5|2|-0.00062547619047619|0.10725115079365|116.47911071777|2021-02-28|-0.26847|2021-10-17|0.21053|2023-05-07
2025-03-16 18:41:47|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
2025-03-16 18:41:48|WEEKLY|06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|-44.578856512477|24|4.9295620568101||0|0|0.38755|30.5|9.94286|297|9.9428569248744|297|134.25|2.60396|2.86389|9.9428569248744|9.9428569248744|1094.286|1094.286|96.825396825397|0.25|0.25|0.35994|4|1|0.002205|0.11359783928571|209|2021-05-23|-0.24388|2024-02-25|0.44578|2020-03-22
2025-03-16 18:41:49|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
2025-03-16 18:41:49|WEEKLY|06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|-303.1887303397|36|18.646243446567||0|0|0.41548|251|0.33701|26|0.33700970251297|26|26.07|0.07621|0.17868|0.23958143149713|0.30554264249789|378.98752036857|487.2244267771|241.34615384615|0.571|0.5|0.1041|14|1|0.003129375|0.0429632|514|2024-05-19|-0.1256|2020-03-22|0.2695|2024-01-14
2025-03-16 18:41:51|WEEKLY|06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|-16.020787127002|58|0.93577330714145||0|0|0.26164|13.32|-0.31589|15|-0.31589438933132|15|29.08|-0.05787|0.02066|-0.0046505399502073|0.18466139417945|44.969767442079|143.91257985463|196.75036532277|0.667|0.417|0.27084|12|4|0.0032635714285714|0.082865541871921|49.900001525879|2021-04-18|-0.24361|2024-02-11|0.36058|2020-03-29
2025-03-16 18:41:52|WEEKLY|06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP|-24.35179779452|4|0.96848528435755||0|0|-0.03382|21.4|-0.01032|97|-0.010317748822837|97|30.22|-0.01917|0.02575|-0.019583805388612|-0.016188517200878|44.489477610091|60.172502802145|46.592639835273|0.516|0.375|0.09681|64|18|0.00010912235415591|0.037416520392359|81.550003051758|2007-02-25|-0.22429|2009-03-08|0.21664|2020-04-12
2025-03-16 18:41:53|WEEKLY|06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|5.8043492701585|71|0.49685894434874|1.3541|1|1|1.35413|7.206|0.87369|160|0.074053162802204|35|53.43|0.08592|0.13024|0.12760619270216|-0.0051519559762851|267.70515705825|68.513058350845|0.0010733424394004|0.696|0.391|0.29445|23|13|-0.0049052886836028|0.091579992301771|930094.5625|2007-05-27|-0.93456|2017-10-29|0.58002|2016-10-23
2025-03-16 18:41:54|WEEKLY|06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|17.792109249102|25|1.5242809153585||0|0|-0.08667|19.18|0.36747|80|3.2705168248152|21|55|0.92571|1.13824|1.8189933594345|3.2705168248152|583.98079844|427.052|36.195508015939|0.4|0.2|0.37311|5|2|0.0013551170568562|0.10348451505017|111|2021-02-14|-0.67711|2019-06-30|0.7551|2020-11-29
2025-03-16 18:41:56|WEEKLY|06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|-100.57677992833|25|13.692259976109||0|0|0.55172|58.5|-0.16346|21|-0.16346153846154|21|28.45|0.08577|0.15728|0.16391776126046|0.23451640712031|418.14428662661|1919.2694099388|100.66940843998|0.566|0.434|0.18773|53|18|0.0029690404699739|0.068989262402089|798|2020-02-02|-0.6139|2022-01-30|0.74359|2008-04-06
2025-03-16 18:41:57|WEEKLY|06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|38.083989378425|14|3.1382687832378||0|0|-0.11614|43|-0.21743|7|-0.21743299086073|7|35.05|0.03617|0.11938|0.24200891720355|0.41380126629747|249.92987136868|426.76537461524|879.34562728125|0.476|0.333|0.19291|21|7|0.0040480106809079|0.070824459279039|97.900001525879|2022-01-09|-0.22917|2020-03-15|0.21329|2021-08-29
2025-03-16 18:41:58|WEEKLY|06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|-0.15818465397731|18|0.016234856564933||0|0|0.03448|0.14|-0.21622|33|-0.21621624887038|33|31.92|-0.08202|-0.01497|-0.15866078467939|-0.080458439156644|24.474166058122|58.737704850968|19.178081772345|0.583|0.417|0.37136|12|6|-0.00046025|0.1211809|0.94999998807907|2017-07-23|-0.19481|2023-04-23|0.36667|2024-07-21
2025-03-16 18:41:59|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
2025-03-16 18:42:00|WEEKLY|06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|42.522575978727|71|3.8895077700949||0|0|0.19856|49.8|0.25041|34|0.25040604284915|34|60|0.86229|1.12162|2.3728323111714|2.3728323111714|687.13280566|687.13280566|470.06055984097|0.4|0.4|0.25387|5|0|0.0056051621621622|0.082771621621622|156.68338012695|2021-01-10|-0.17081|2020-03-22|0.15873|2020-04-12
2025-03-16 18:42:00|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
2025-03-16 18:42:03|WEEKLY|06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|26.001944332102|23|2.2520471985996|-0.131|1|1|-0.13102|28.85|0.00453|27|0.0045317538258258|27|30.33|-0.30989|1.10094|1.6359845340659|2.2882157749996|1028.327736218|5949.7644372757|601.0416507307|0.593|0.444|0.35402|27|9|0.05643627824019|0.099716801426873|127.40899658203|2011-10-23|-0.7681|2011-05-22|46.1703|2011-09-25
2025-03-16 18:42:04|WEEKLY|06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|16.020146690128|36|0.75153894871635|1355.5891|1|1|1355.5891|17.5|0.02562|2|0.025620417764217|2|25.32|-0.10795|0.08936|0.095035327906452|-0.10741002700524|157.90774485888|49.098942767803|229.78242766894|0.579|0.316|0.18758|19|5|2.0646145348837|0.084505988372093|18.799999237061|2025-01-19|-0.55896|2019-11-03|1063.51611|2025-01-19
2025-03-16 18:42:06|WEEKLY|06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|318.51723717206|72|36.497840760288||0|0|1.24047|341|-0.33158|2|1.2119888410696|74|36.89|0.07817|0.33589|0.37259267280445|0.54863671345651|224.80146612661|336.31768368184|1132.8903510909|0.556|0.444|0.35969|9|3|0.0090042183622829|0.10679496277916|405.79998779297|2025-01-12|-0.5229|2021-09-12|0.51316|2022-05-22
2025-03-16 18:42:07|WEEKLY|06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|-67.095616199992|74|10.372705094822|0.7671|-1|1|0.76708|35.45|-0.00782|25|-0.0078226662059189|25|29.19|0.31341|0.39679|0.55610129468906|0.73210572230189|2545.9124620315|4121.8347500158|39.388889736599|0.548|0.429|0.18182|42|14|0.0012267128560431|0.076187066974596|475|2018-09-23|-0.41304|2002-06-23|0.35294|2002-03-03
2025-03-16 18:42:08|WEEKLY|06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|-5.0673955311337|19|0.23302003114057||0|0|0.17751|4.5525|-0.10278|13|-0.10278268279362|13|16.54|-0.04496|0.01952|-0.034197411175585|-0.023205616588394|51.215253508612|64.021684650004|24.423282833616|0.5|0.375|0.16622|24|6|-0.0018417108433735|0.042524144578313|34.189998626709|2017-11-05|-0.21899|2020-03-15|0.19632|2020-11-15
2025-03-16 18:42:09|WEEKLY|06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|46.914225333473|2|3.6952582221756|0.1126|1|2|0.06714|60.4|-0.15263|15|-0.15263159233227|15|35|0.02494|0.09111|0.16948301643226|0.15904685721641|148.34891022118|124.62524801|77.634960355589|0.429|0.286|0.19022|7|2|-0.00025040650406504|0.06449174796748|155|2021-08-15|-0.0939|2022-10-02|0.16295|2021-03-21
2025-03-16 18:42:10|WEEKLY|06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|8.9439633078541|4|0.48783004497144|0.0437|1|2|0.00984|10.26|0.11189|67|0.1312931849886|42|35.2|0.05558|0.13397|0.05787650947163|0.10046893762458|125.2229176315|211.10938857654|102.08955257872|0.585|0.366|0.2164|41|17|0.0016585961272476|0.074054543568465|26.139999389648|2014-04-06|-0.30368|2000-05-28|0.30345|1999-01-24
2025-03-16 18:42:11|WEEKLY|06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|-21.563684028809|28|3.8010613264059|0.8468|-1|1|0.84683|10.14|0.8609|161|-0.36978828666944|15|43.17|0.13126|0.19433|0.10853643158634|-0.18168173106979|127.96874775515|52.458155056944|0.52929940362534|0.583|0.25|0.32516|12|7|-0.0046754678899083|0.10681190825688|3491.5900878906|2016-10-02|-0.7751|2024-11-10|0.81227|2020-04-05
2025-03-16 18:42:12|WEEKLY|06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|-4.5935444338274|18|0.17534810646216|0.0477|-1|1|0.04767|4.095|0.07021|31|0.070211405206339|31|43.38|0.0499|0.11136|0.19811128428657|-0.0097862305724049|192.19203708297|97.41265462|28.241377863391|0.5|0.25|0.24108|8|3|-0.0020742857142857|0.071143186813187|18.700000762939|2018-09-16|-0.28642|2020-03-22|0.31282|2020-06-07
2025-03-16 18:42:13|WEEKLY|06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|-4.0458067089248|20|0.72784200399901|0.7111|-1|1|0.71111|1.872|-0.22989|22|-0.2298881165777|22|25.25|-0.30223|-0.15677|-0.25149156619816|-0.31181238885425|12.663635109414|21.688272346522|4.862337607842|0.75|0.5|0.5345|8|4|-0.0077075113122172|0.15939769230769|87.980003356934|2021-01-10|-0.32682|2025-01-26|0.64529|2021-01-10
2025-03-16 18:42:15|WEEKLY|06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP|193.86662842458|43|4.3111248757273|0.8643|1|2|0.52269|208|-0.14753|10|-0.14753029103448|10|26|-0.18313|-0.0697|-0.23431076998146|-0.15083653839648|10.06640608508|47.138517593651|442.60028668471|0.545|0.364|0.33901|11|5|0.008496493902439|0.10760615853659|208.80000305176|2024-06-02|-0.29695|2021-08-22|0.81834|2024-06-02
2025-03-16 18:42:17|WEEKLY|06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|-27.91631543942|29|2.0063076606608||0|0|-0.03731|27.8|-0.12344|14|-0.12344381404586|14|29.5|-0.1411|-0.09875|-0.18969345173031|-0.1702376604952|34.226861258507|56.966193072392|114.07467492699|0.625|0.375|0.28839|8|4|0.0029938636363636|0.095584393939394|34.099998474121|2024-06-09|-0.36793|2020-03-15|0.33238|2020-04-05
2025-03-16 18:42:17|WEEKLY|06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|34.177006327602|11|0.96095863487029||0|0|-0.02338|35.5|-0.02149|3|-0.02149312667141|3|13.07|-0.00475|0.05382|0.071329055911073|0.064472046907772|195.72377226869|161.12419123934|87.871283809878|0.407|0.333|0.08458|27|6|0.00095275482093664|0.030486749311295|76.099998474121|2020-01-26|-0.25417|2017-12-17|0.56769|2018-06-03
2025-03-16 18:42:18|WEEKLY|06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|25.474915219715|98|0.17502826009508||0|0|0.41304|26|0.68103|92|0.68103442747726|92|33.2|0.03094|0.08397|0.25486699343558|0.25486699343558|139.3069561|139.3069561|269.56971245213|0.4|0.4|0.22507|5|2|0.0043907224334601|0.054786273764259|26.35000038147|2024-04-28|-0.13559|2022-09-25|0.16216|2024-04-28
2025-03-16 18:42:19|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
2025-03-16 18:42:21|WEEKLY|06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|-15.531804109779|3|1.1506012364118||0|0|0.02|12.25|-0.26036|33|-0.2603550128904|33|47|0.19623|0.47774|-0.16183124976302|-0.16183124976302|69.28133916|69.28133916|124.99999756716|0.25|0.25|0.44981|8|1|0.0068161904761905|0.15346148148148|132.5|2020-12-27|-0.54954|2018-09-16|0.77455|2019-06-23
2025-03-16 18:42:21|WEEKLY|06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|80.101454446924|121|1.9286062922503|1.0898|1|2|1.02231|83.4|-0.04786|18|-0.047861796151363|18|20.31|-0.02216|0.04561|-0.0082075809988678|0.010974149560051|93.880478036135|104.79135379307|131.54574056569|0.462|0.385|0.08972|13|1|0.0015509635416667|0.036145364583333|88.199996948242|2024-09-15|-0.17132|2020-03-15|0.24525|2024-01-14
2025-03-16 18:42:22|WEEKLY|06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|-47.098195849537|1|4.7990859625891||1|0|0|31.9|0.30439|62|0.30438623344546|62|38.83|-0.06692|0.06718|0.17787954428684|0.17787954428684|137.13965143|137.13965143|34.8329318418|0.333|0.333|0.34747|6|1|-0.0014263519313305|0.12455025751073|178.89999389648|2021-01-10|-0.18738|2023-09-17|0.40056|2022-05-15
2025-03-16 18:42:23|WEEKLY|06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|0.10207339025755|26|0.084177881650939|-0.4773|1|1|-0.47727|0.23|-0.54028|9|-0.54028056447733|9|62|0.10535|0.225|-0.54028056447733|-0.54028056447733|45.972|45.972|0.26136364110492|0.333|0.333|0.58681|3|2|-0.018288530805687|0.22907644549763|105.59999847412|2021-05-16|-0.47264|2021-07-11|1|2025-01-05
2025-03-16 18:42:23|WEEKLY|06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|2.2488370523398|10|0.37258757322159|0.2985|1|2|0.16854|3.12|-0.068|42|-0.23134423634693|9|34.43|-0.01974|0.0505|0.1636218458898|-0.23134423634693|128.24905469352|76.866|24.722661757939|0.429|0.143|0.33897|7|2|-0.00277012|0.12310772|29.479999542236|2021-01-10|-0.20244|2024-02-25|0.39003|2024-11-10
2025-03-16 18:42:25|WEEKLY|06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|-1.7161575355905|17|0.085719181391187|0.1169|-1|1|0.11693|1.45|0.60195|98|0.60195121769676|98|45.56|0.04501|0.19804|0.3023822323828|0.25056621819957|284.93048780605|171.12017236669|74.358974985979|0.444|0.389|0.3177|18|6|0.0021678827751196|0.098233588516746|3.329999923706|2018-04-01|-0.37534|2020-03-15|0.78689|2018-03-25
2025-03-16 18:42:26|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
2025-03-16 18:42:27|WEEKLY|06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|-1.9516057579712|130|0.26554495514495||0|0|0.83969|1.572|-0.01658|12|-0.01658211253995|12|48.5|0.40181|0.67947|0.6277179474745|0.65521880566647|713.65465493097|290.44799922608|3.5485328527676|0.833|0.5|0.313|6|3|0.0017795714285714|0.14986285714286|209|2018-07-15|-0.77891|2021-10-24|1.45611|2021-11-21
2025-03-16 18:42:28|WEEKLY|06144|101072|/equities/sjec-corporati|CHINA_A50|-13.739971384964|11|1.2185417729397|-0.2136|-1|1|-0.2136|11.42|0.7257|15|0.72570072488377|15|39.94|0.18975|0.38918|0.48021317533452|0.68761632989739|900.49018652506|833.94549852821|190.52385979715|0.563|0.375|0.28937|16|7|0.0038108320493066|0.089660801232666|66.5|2018-01-07|-0.30991|2015-07-05|0.6115|2017-11-19
2025-03-16 18:42:29|WEEKLY|06145|101076|/equities/agri-bank-of-c|CHINA_A50|4.6013818579169|111|0.18650415713269|0.7313|1|1|0.73129|5.09|-0.1039|22|-0.10389608479527|22|37.65|-0.03805|0.01237|-0.014920349910758|-0.0024290553541437|90.659949866396|96.951107213478|189.21933250244|0.294|0.235|0.09897|17|4|0.0012015466666667|0.03570028|5.4400000572205|2025-01-05|-0.10327|2015-06-21|0.1614|2014-12-07
2025-03-16 18:42:31|WEEKLY|06146|100727|/equities/anhui-conch|CHINA_A50|21.780690183223|25|1.1353735054608|0.0066|1|1|0.00661|24.36|0.02757|49|-0.16796392068325|11|41.74|0.01229|0.09731|0.014353791338869|0.069619158869631|99.454037368913|122.66994776939|215.0044198975|0.474|0.211|0.21442|19|6|0.002099094247246|0.070815079559364|63.560001373291|2020-08-02|-0.17663|2011-09-11|0.21792|2024-09-29
2025-03-16 18:42:32|WEEKLY|06147|101062|/equities/beijing-bank|CHINA_A50|5.2328187198182|24|0.21951503645482||0|0|0.01027|5.9|0.0166|33|0.016597493953714|33|41.16|0.00134|0.06067|-0.034788457012538|-0.045331720354761|73.714506090335|70.946868740758|63.591293091114|0.421|0.368|0.13304|19|5|8.6385093167702E-5|0.046302149068323|13.611000061035|2010-01-03|-0.31475|2011-09-18|0.15499|2010-10-17
2025-03-16 18:42:33|WEEKLY|06148|9217|/equities/bank-of-china|CHINA_A50|4.779948788268|59|0.20918240967991|0.2523|1|1|0.25234|5.36|0.16511|27|0.16510902339295|27|42.6|0.00861|0.04271|0.11943994054007|0.26648308114836|167.82113183638|159.37073646|173.46279231064|0.333|0.133|0.11219|15|6|0.0012017790530846|0.036328134863702|5.960000038147|2015-07-12|-0.11178|2015-08-02|0.23991|2015-07-12
2025-03-16 18:42:34|WEEKLY|06149|101079|/equities/bank-of-comm|CHINA_A50|6.5893524254659|12|0.27655668167549|-0.07|1|1|-0.07004|7.17|-0.13382|16|0.42857139994975|88|37.81|-0.02569|0.02242|0.097269740571232|0.14526399816965|202.51270935415|187.96087865715|116.68022943123|0.476|0.286|0.13379|21|9|0.00078324223602484|0.043258099378882|9.9479999542236|2009-08-02|-0.14736|2015-06-21|0.20542|2014-11-30
2025-03-16 18:42:35|WEEKLY|06150|100290|/equities/baoshan-steel|CHINA_A50|6.3294695451092|24|0.37184346271121||0|0|0.07349|7.45|-0.1377|7|-0.084084077418882|25|33.48|0.00564|0.05273|0.0073617873348937|0.0049786635826206|86.875189602168|88.954688862578|121.33550441801|0.609|0.348|0.1998|23|10|0.0011841866330391|0.063673770491803|12.069999694824|2021-09-19|-0.15912|2015-07-05|0.18777|2015-07-12
2025-03-16 18:42:37|WEEKLY|06151|101143|/equities/cn-citic-bank|CHINA_A50|6.1209981201093|24|0.33133396314249||0|0|0.02282|7.17|-0.0199|31|-0.019900556918895|31|27.17|-0.08756|-0.02571|-0.039854381147391|-0.044752625782364|45.023949409589|50.628545411261|155.59896668721|0.517|0.379|0.16892|29|12|0.001435709001233|0.056941060419235|10.5|2015-07-12|-0.17481|2015-08-02|0.33516|2014-02-16
2025-03-16 18:42:39|WEEKLY|06152|101119|/equities/cn-commu-cons|CHINA_A50|8.5386274855518|25|0.55941313516393|0.0876|1|1|0.0876|9.56|-0.17513|3|-0.13924046257048|28|33.79|0.11443|0.18642|0.19913857056094|0.31880670552191|221.17920324726|273.27424405753|143.54355313283|0.632|0.421|0.22299|19|8|0.0022986186186186|0.07432984984985|24.459999084473|2015-05-03|-0.20149|2015-06-21|0.44225|2014-12-14
2025-03-16 18:42:40|WEEKLY|06153|101137|/equities/constr-bank|CHINA_A50|7.672051911052|22|0.31868145834158||0|0|0.02046|8.48|-0.16713|5|0.040935632562121|32|34.91|-0.02611|0.01659|-0.0074265928242275|0.036678156429632|78.870518006418|118.23448033438|224.5762577022|0.478|0.348|0.13566|23|8|0.0015057281553398|0.044060922330097|9.8800001144409|2018-01-28|-0.13006|2013-06-23|0.21277|2014-12-07
2025-03-16 18:42:41|WEEKLY|06154|101122|/equities/everbright-ban|CHINA_A50|3.3512961739873|59|0.15290129600051|0.2332|1|1|0.23323|3.86|0.0259|27|0.025899700670075|27|36.05|-0.00986|0.04273|0.056206249169596|0.033292902600333|155.89581785487|109.53137806655|104.89129959438|0.632|0.474|0.14428|19|7|0.00074935397039031|0.047024347240915|6.5|2015-06-14|-0.1463|2015-06-21|0.30199|2010-10-17
2025-03-16 18:42:42|WEEKLY|06155|101099|/equities/china-life-ss|CHINA_A50|36.727682771651|56|2.5349874973555|0.2539|1|1|0.25388|39.56|0.079|54|0.078998231695325|54|40.42|0.01862|0.09286|0.17835808939391|0.21858993249454|369.68892261659|280.67942228704|169.13211802305|0.474|0.316|0.20733|19|5|0.0018558080194411|0.067822648845686|52.159999847412|2020-10-25|-0.16305|2015-08-23|0.31243|2014-11-30
2025-03-16 18:42:44|WEEKLY|06156|100303|/equities/merchants-bank|CHINA_A50|38.711499218861|25|1.7928336445756|0.2675|1|1|0.26747|45.16|-0.14016|3|-0.0047770579730119|29|34.52|-0.02193|0.01581|-0.022017314644041|0.036454628607046|57.148378031028|112.5391287089|442.35479936687|0.652|0.348|0.18297|23|12|0.0025932640586797|0.058026002444988|58.919998168945|2021-06-06|-0.12409|2022-07-17|0.16986|2015-04-19
2025-03-16 18:42:45|WEEKLY|06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|9.0121626706211|44|0.7101572261432||0|0|-0.15789|9.6|0.04841|42|-0.08041744325877|75|38.55|-0.0963|0.00043|-0.048345693995156|-0.073437830160524|72.913713769197|72.80420629787|46.021093483122|0.545|0.364|0.21712|11|2|-0.00035055674518201|0.075489122055675|27.39999961853|2018-02-11|-0.21474|2018-02-11|0.18458|2016-11-27
2025-03-16 18:42:46|WEEKLY|06158|100287|/equities/minsheng-bank|CHINA_A50|3.704256856746|25|0.14572291245863|0.0947|1|1|0.09474|4.16|0.04331|9|0.043311745636136|9|37.24|-0.00822|0.03823|0.012957861942702|0.042550158265767|104.33922421444|128.60314486098|82.392553444674|0.524|0.381|0.12354|21|7|0.00034552109181141|0.045477071960298|9.9250001907349|2013-02-10|-0.16703|2015-06-21|0.241|2014-12-07
2025-03-16 18:42:48|WEEKLY|06159|101097|/equities/china-pacific|CHINA_A50|-37.082913507093|3|2.1258739796486|-0.0684|-1|1|-0.06835|32.98|-0.03378|27|-0.033783827701201|27|31.77|-0.08623|-0.04354|-0.099794150657032|-0.098052060234522|27.020460959893|35.08848042451|260.91771081049|0.423|0.346|0.21815|26|11|0.0023276690821256|0.071338417874396|49.119998931885|2017-11-26|-0.15543|2015-06-21|0.18656|2022-11-06
2025-03-16 18:42:49|WEEKLY|06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|-6.4048654936683|8|0.2232885328575|0.0397|-1|1|0.03974|5.8|0.0047|48|0.0047046832919264|48|49.29|0.04074|0.07779|0.036577977423785|0.084521554690199|120.02459590387|135.38083607154|95.709575008256|0.5|0.286|0.13697|14|6|0.00048555236728838|0.048134146341463|9.2700004577637|2015-05-03|-0.15385|2018-02-11|0.21707|2014-12-07
2025-03-16 18:42:51|WEEKLY|06161|101083|/equities/cn-railway-grp|CHINA_A50|5.4328554120109|25|0.26406631692353|-0.0281|1|1|-0.02805|5.89|-0.11927|24|-0.11926601491144|24|37.19|0.19518|0.25086|0.51268462194806|0.57995335260333|519.59075956903|321.42002832635|97.840529653608|0.429|0.333|0.1927|21|9|0.0012877763975155|0.063115962732919|24|2015-06-14|-0.2215|2015-07-05|0.41732|2015-04-19
2025-03-16 18:42:52|WEEKLY|06162|101064|/equities/cn-railway-con|CHINA_A50|7.6925476426921|25|0.37608388404606|0.0195|1|1|0.01951|8.36|0.11757|37|0.11757273364298|37|29.44|0.00048|0.0712|-0.062859833529629|-0.043491438484973|33.646947897424|66.664362584348|90.574215290283|0.481|0.296|0.19716|27|11|0.001125811965812|0.062345555555556|28.180000305176|2015-05-03|-0.26175|2015-06-21|0.40029|2015-07-12
2025-03-16 18:42:53|WEEKLY|06163|8575|/equities/china-shenhua|CHINA_A50|-41.716428306343|28|2.0154287894492|0.0229|-1|1|0.02287|37.17|0.85629|151|0.85629361324207|151|46.43|0.0384|0.10653|0.13995839325387|0.12872467492876|237.24699528061|172.7590382475|143.7354883668|0.643|0.5|0.1673|14|6|0.0014246085672083|0.058431979320532|47.5|2024-10-13|-0.17837|2015-06-21|0.28246|2015-07-12
2025-03-16 18:42:55|WEEKLY|06164|101103|/equities/china-state-co-ss|CHINA_A50|5.2169479652873|25|0.24725192259689|-0.0135|1|2|-0.05517|5.48|-0.15538|3|0.084812586544295|95|40.79|0.08503|0.13987|0.015745731828822|0.040733227461821|102.1071470463|114.76412835795|80.000001392225|0.474|0.316|0.17474|19|6|0.00070553191489362|0.057576095118899|8.9399995803833|2015-05-10|-0.31369|2013-04-28|0.28306|2015-07-12
2025-03-16 18:42:57|WEEKLY|06165|100310|/equities/united-network|CHINA_A50|5.2826819472431|56|0.43302828064965||0|0|0.27572|6.2|0.1843|53|0.18429765542419|53|43.59|0.08366|0.11689|0.18620748756137|0.18340212284185|364.92160333928|227.06725454759|110.91233703088|0.588|0.412|0.18962|17|8|0.0011888567839196|0.063317349246231|10.739999771118|2015-05-03|-0.21436|2015-06-21|0.2843|2015-04-26
2025-03-16 18:42:58|WEEKLY|06166|944122|/equities/vanke-a|CHINA_A50|-8.6986308902989|11|0.60854621169739||0|0|-0.07714|7.54|-0.13632|14|-0.13631846708569|14|37.45|0.01033|0.06795|-0.038613086462735|-0.077382003718605|44.228183039347|48.502169880356|65.281383873062|0.65|0.35|0.23451|20|9|0.00079848484848485|0.074776297760211|42.240001678467|2018-01-28|-0.2325|2016-07-10|0.331|2015-12-06
2025-03-16 18:42:59|WEEKLY|06167|100989|/equities/yangtze-power|CHINA_A50|-29.95450764329|21|0.89150263677282|0.0033|-1|1|0.00327|27.45|0.19692|43|0.19692249341331|43|47.75|0.05537|0.08206|0.022170108854094|0.0094353855156112|116.94616697754|101.77206901415|299.01960621355|0.563|0.375|0.12302|16|8|0.0017274107142857|0.04042549744898|32.279998779297|2024-10-13|-0.11154|2009-08-16|0.12186|2021-12-19
2025-03-16 18:43:00|WEEKLY|06168|100299|/equities/citic|CHINA_A50|25.482728601019|25|1.6161936955269|0.3813|1|2|0.13506|28.07|-0.18043|41|0.0096385909850336|45|31.88|-0.04528|0.02101|-0.0094864163855748|0.058206709551714|51.826851637407|114.96077649777|175.65707446132|0.56|0.4|0.20885|25|9|0.0020846163215591|0.068085943970767|38.400001525879|2015-04-12|-0.23843|2010-05-09|0.34299|2014-12-07
2025-03-16 18:43:01|WEEKLY|06169|101113|/equities/csr-corp|CHINA_A50|7.0384836014757|57|0.35196916421963|0.2957|1|2|0.27674|7.52|0.00842|23|0.12927752827934|40|43.29|0.19713|0.27156|0.2680496443835|0.37868490172232|422.76140563867|374.73568010895|163.47826384416|0.706|0.471|0.19596|17|8|0.001968851010101|0.063196502525253|39.470001220703|2015-04-26|-0.19154|2015-08-23|0.61114|2015-04-19
2025-03-16 18:43:02|WEEKLY|06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|39.868091723429|56|2.193848848621|0.0027|1|1|0.00265|41.59|0.29305|67|-0.22112834330911|15|34.2|-0.0619|0.18841|0.14342610921522|0.093549916745349|150.34146427466|116.26887148576|203.48354532629|0.267|0.2|0.22395|15|4|0.0035178873239437|0.06849389084507|127.9603729248|2021-01-10|-0.43063|2014-09-21|0.73645|2015-02-08
2025-03-16 18:43:04|WEEKLY|06171|1076874|/equities/foxconn|CHINA_A50|18.767909389471|24|1.8648882200275|-0.156|1|1|-0.15601|21.26|0.01046|28|0.010456826266363|28|35.78|0.0542|0.1288|0.065145051308352|0.15602111089565|111.18899110318|144.91119915017|107.21129758284|0.667|0.444|0.28475|9|6|0.0020489275362319|0.080485420289855|29.469999313354|2024-07-14|-0.17095|2018-06-24|0.29948|2023-03-26
2025-03-16 18:43:05|WEEKLY|06172|944220|/equities/gree-electric-a|CHINA_A50|-47.624915952171|17|2.11727747417||0|0|-0.046|43.2|0.14278|40|0.14277808341331|40|46.31|0.08979|0.16341|0.1777176053174|0.24795557732076|330.06078000759|384.35038218399|237.36263160443|0.563|0.438|0.20211|16|7|0.0024513870541612|0.06603108322325|70.559997558594|2020-01-12|-0.51148|2011-12-04|0.20915|2016-11-27
2025-03-16 18:43:07|WEEKLY|06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|-18.801682211195|10|0.78602394970785|-0.0676|-1|1|-0.06756|16.75|-0.13061|33|-0.13060812570474|33|46.7|0.04078|0.09069|-0.045882430684658|-0.010910798345648|80.109043294784|94.334718905775|42.994687489137|0.4|0.3|0.20946|10|4|-0.00078607142857143|0.068509411764706|40.534690856934|2015-11-15|-0.16358|2016-08-28|0.19818|2019-03-10
2025-03-16 18:43:07|WEEKLY|06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|16.906781625987|23|0.93768554767842|0.2095|1|2|0.03148|18.35|-0.28262|24|-0.082671958297689|46|36.23|-0.05069|-0.00531|-0.088745994472822|-0.069328643485878|37.265074132194|64.277624198811|64.658213263224|0.769|0.462|0.14016|13|9|-0.00016012170385395|0.053648478701826|37.299999237061|2015-07-05|-0.14476|2015-08-23|0.21174|2015-11-08
2025-03-16 18:43:08|WEEKLY|06175|944315|/equities/hik-vision-digi-a|CHINA_A50|27.897348805364|25|1.7842170648787|0.1233|1|1|0.12327|33.35|-0.08398|19|-0.083978668819604|19|38.16|-0.00299|0.12398|-0.013981243083429|-0.0093645840492853|46.485058792081|49.512441747219|325.68358612843|0.421|0.316|0.23806|19|5|0.0033122296395194|0.078643778371161|70.480003356934|2021-01-31|-0.54346|2012-03-11|0.34065|2015-05-24
2025-03-16 18:43:10|WEEKLY|06176|101084|/equities/icbc-ss|CHINA_A50|6.1904834335887|58|0.24690749409993|0.3056|1|1|0.30561|6.75|0.03747|18|0.037468137230475|18|39.79|-0.01921|0.02063|0.035936580745505|0.045196160562899|136.27271451246|126.24410275457|167.12057297905|0.579|0.368|0.11248|19|9|0.0010289790897909|0.038371439114391|7.7699999809265|2018-02-11|-0.12105|2018-02-11|0.17021|2015-09-06
2025-03-16 18:43:11|WEEKLY|06177|101060|/equities/ind-bank|CHINA_A50|18.935341667753|25|0.82488605988648|0.1865|1|1|0.18648|21.76|-0.0279|26|-0.19128441386387|24|28.96|-0.06794|-0.02173|-0.017436444512566|0.0036839622179853|64.196383830301|84.221862292859|219.70920444941|0.481|0.333|0.1706|27|11|0.0018325558312655|0.055802034739454|28.069999694824|2021-02-21|-0.16968|2009-08-30|0.21877|2015-03-15
2025-03-16 18:43:12|WEEKLY|06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|25.275700199408|25|1.4353181740482|0.1795|1|2|0.0779|29.75|-0.15349|43|-0.15349155195861|43|33.91|-0.05894|0.0322|-0.0073573558760734|0.12395663365389|61.509932706822|155.82558303044|592.98383144772|0.522|0.261|0.2014|23|10|0.003462276119403|0.068983470149254|51.849998474121|2021-01-10|-0.48096|2010-03-28|0.25569|2024-09-29
2025-03-16 18:43:13|WEEKLY|06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|-51.926172965161|10|2.511207093069||0|0|-0.0907|46.54|-0.084|15|-0.084002364698192|15|40.1|0.0211|0.10687|-0.023188608486114|-0.048038903225234|63.177531095012|63.897602867055|332.76133785518|0.55|0.4|0.21563|20|7|0.0026336744759556|0.068693612823674|97.391624450684|2021-01-10|-0.30302|2016-04-03|0.18056|2020-12-20
2025-03-16 18:43:13|WEEKLY|06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|1404.7054040104|25|71.190002781337|0.0985|1|2|-0.00073|1628.01|0.0096|48|-0.079395812512865|42|46.47|0.16248|0.22203|0.30207498255409|0.43866535969885|902.88575820113|1105.3070476707|1625.8638080134|0.647|0.471|0.19565|17|8|0.0043020515970516|0.059037113022113|2627.8798828125|2021-02-21|-0.16256|2022-10-30|0.28901|2024-09-29
2025-03-16 18:43:15|WEEKLY|06181|944533|/equities/midea-group-a|CHINA_A50|64.249397902832|25|3.3500554029202|-0.0155|1|1|-0.01548|71.87|-0.20661|7|0.16639380527974|84|50.73|0.14145|0.19295|0.28478445514592|0.49985099482047|423.65666673195|462.58521202245|638.27709845188|0.636|0.364|0.21089|11|7|0.0041073883161512|0.067071786941581|108|2021-02-14|-0.15676|2015-08-23|0.18634|2016-07-17
2025-03-16 18:43:16|WEEKLY|06182|101073|/equities/new-cn-insuran|CHINA_A50|42.478628511398|25|3.8371273819825|0.5484|1|2|0.27275|53.71|-0.04392|30|-0.043916863294001|30|43.13|-0.01533|0.07708|0.02663571941468|0.080592224749164|90.767279162173|111.62312065503|203.13917549014|0.533|0.333|0.25442|15|6|0.0025724441132638|0.076039627421759|73.050003051758|2017-11-26|-0.17958|2012-09-23|0.3227|2014-11-30
2025-03-16 18:43:19|WEEKLY|06183|101123|/equities/petrochina-ss|CHINA_A50|-8.8086914907218|32|0.36123052869643|0.103|-1|1|0.10297|7.84|0.112|27|0.11199614713549|27|30.46|-0.05165|-0.0061|-0.03798771268359|-0.0039643450415324|44.172583456356|77.44699284048|66.780241102519|0.538|0.385|0.15355|26|9|9.0692588092345E-5|0.047173280680437|16.549999237061|2009-07-26|-0.18933|2015-08-02|0.23868|2014-12-07
2025-03-16 18:43:21|WEEKLY|06184|944579|/equities/ping-an-bank-a|CHINA_A50|10.569839120199|25|0.39672036956079|0.0922|1|2|0.04816|11.97|-0.142|14|-0.028908802406976|17|32.96|0.00199|0.06182|0.053941278479534|0.056942311645845|180.3939502786|141.84501093637|114.87524164478|0.696|0.391|0.1875|23|12|0.0012758567774936|0.061737608695652|25.309999465942|2021-02-07|-0.281|2012-03-04|0.24886|2015-04-12
2025-03-16 18:43:22|WEEKLY|06185|101078|/equities/cn-ping-an|CHINA_A50|-57.317829253973|11|2.399192985605|-0.063|-1|1|-0.06302|53.47|-0.05087|47|-0.050874058989311|47|44.5|0.06313|0.11247|0.13111010305031|0.20192049273649|251.38833188413|279.34020517586|157.35727469402|0.556|0.389|0.19261|18|8|0.0017379654747226|0.059148877928483|94.620002746582|2020-12-06|-0.5323|2010-05-23|0.19186|2014-12-07
2025-03-16 18:43:24|WEEKLY|06186|100320|/equities/poly-real-esta|CHINA_A50|8.1491462608627|25|0.60958920119333|-0.0899|1|2|-0.1336|8.69|-0.20989|8|-0.19353874308587|11|41.21|-0.0444|0.04155|0.05208598395018|0.044955606335466|126.55329355721|105.12030464945|123.75391317829|0.474|0.263|0.26728|19|7|0.0018014374225527|0.082282874845105|19.879999160767|2022-04-17|-0.22964|2018-02-11|0.24798|2015-01-04
2025-03-16 18:43:25|WEEKLY|06187|100276|/equities/pudong-dev|CHINA_A50|9.0664817463383|56|0.41518891654651||0|0|0.43132|10.42|-0.03262|24|-0.08765754809535|24|30.28|-0.08514|-0.0089|-0.026881535525176|-0.037129835534696|55.359828020024|59.029033404134|126.8874843135|0.64|0.44|0.16268|25|10|0.0010072906403941|0.049241588669951|16.188999176025|2009-08-09|-0.24065|2014-09-28|0.24448|2013-09-15
2025-03-16 18:43:26|WEEKLY|06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|37.919213999143|25|2.0355849858499|0.1227|1|2|0.03327|44.1|-0.15768|23|-0.15767702746267|23|56.92|0.25748|0.39859|0.46977186059981|0.61293932423146|807.40134329354|782.72388111191|136.78658864207|0.615|0.462|0.23184|13|5|0.0027185209424084|0.0813597513089|124.69999694824|2021-02-21|-0.50257|2012-01-01|0.46418|2016-06-19
2025-03-16 18:43:27|WEEKLY|06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|13.914036161634|24|1.5835211941517||0|0|0.0663|15.6|-0.07416|13|-0.090787696811519|18|31.6|-0.03726|0.01169|0.033059563887048|0.049319410071859|110.82142322059|115.41022861296|225.07574459279|0.56|0.4|0.20591|25|11|0.0021384378843788|0.068076961869619|37.659999847412|2018-03-18|-0.14694|2018-10-14|0.31881|2009-03-08
2025-03-16 18:43:28|WEEKLY|06190|100289|/equities/sh-intl-port|CHINA_A50|-6.2024657088621|1|0.2324886109466||1|0|0|5.52|-0.00361|58|-0.0036101048852408|58|44.61|-0.02836|0.13557|0.12070095736567|0.17872177954422|207.56502984673|231.71263770992|102.4118760234|0.444|0.333|0.16895|18|6|0.0013373848069738|0.061380398505604|11.090000152588|2015-05-03|-0.28795|2015-07-05|0.60854|2013-09-01
2025-03-16 18:43:30|WEEKLY|06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|-282.26487437895|10|14.454312246667||0|0|-0.08407|250.42|-0.16242|14|-0.16242340465977|14|53|0.13312|0.17601|0.38108941041603|0.75286069921287|223.60454610352|223.47807012|281.14965648024|0.667|0.333|0.22362|6|3|0.0043761467889908|0.075548623853211|503.51000976562|2021-02-21|-0.2379|2021-08-22|0.16847|2022-10-02
2025-03-16 18:43:31|WEEKLY|06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|126.18477235994|25|7.7465337320009|0.0642|1|2|-0.04697|140.8|-0.13472|14|-0.12420702143578|14|39.53|0.13937|0.24183|0.16036312345157|0.19754196248355|208.3006918795|195.3407852888|595.348859716|0.421|0.316|0.20661|19|3|0.0034490580645161|0.069975303225806|357.19000244141|2021-02-21|-0.18699|2021-02-28|0.33968|2024-09-29
2025-03-16 18:43:32|WEEKLY|06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|-88.66138245806|6|3.7094140355137||0|0|-0.01464|79.02|-0.10142|19|-0.10142147089452|19|35.45|-0.01531|0.06115|-0.017880030423555|0.10438688944656|42.370611355633|147.15794855562|215.72480026993|0.545|0.364|0.23871|22|6|0.0023174522292994|0.075654420382166|268.60000610352|2021-01-10|-0.21383|2010-04-18|0.26136|2015-07-12
2025-03-16 18:43:32|WEEKLY|06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|59.598041768643|8|5.2273190035514|0.1893|1|1|0.18932|75.95|-0.20501|5|-0.20500577732231|5|46.86|0.24433|0.33897|0.28083305995376|0.5778596353923|440.48900429941|2528.725161373|4631.0974152881|0.571|0.357|0.21816|28|11|0.11022745261562|0.082530553449583|225|2017-07-16|-0.99565|1999-09-19|139|1999-09-26
2025-03-16 18:43:35|WEEKLY|06195|13678|/equities/afk-sistema_rts|MOEX|14.402395702998|5|1.5142013306088||0|0|0.09507|19.11|0.55407|65|0.55406776253761|65|47.16|0.2492|0.32694|0.37850609506877|0.39614493584911|1019.5346408945|616.23766430213|55.552324891542|0.526|0.421|0.26907|19|7|0.0021619555555556|0.092393477777778|49|2014-01-26|-0.48171|2008-10-12|1.18671|2014-12-21
2025-03-16 18:43:37|WEEKLY|06196|13720|/equities/transneft-p_rts|MOEX|-1263.369657875|37|84.470538576013||0|0|0.19126|1184|0.46334|67|0.46334475161688|67|37.5|0.08224|0.1659|0.068096121375104|0.21769013136848|89.732434646668|378.94100591838|986.66666666666|0.6|0.367|0.21564|30|13|0.0035426184323859|0.076134289405685|2357|2016-01-24|-0.32584|2008-10-26|0.5|2008-11-02
2025-03-16 18:43:40|WEEKLY|06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|49.958533075124|6|4.0671513360017|0.0263|1|2|-0.00506|60.92|-0.10023|12|-0.1002286492289|12|45.67|0.15553|0.21557|0.19213286417037|0.41005712255213|225.9288658473|311.1978569291|132.83906968635|0.467|0.267|0.18017|15|6|0.0014100434782609|0.067310608695652|153.72999572754|2021-09-19|-0.24597|2011-12-11|0.14059|2015-12-20
2025-03-16 18:43:41|WEEKLY|06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|74.806088939912|10|6.2636979938456|0.0949|1|2|0.0608|92.29|0.17081|33|0.17081163760774|33|42.33|0.12483|0.1836|0.15955764219594|0.11294532374004|327.49520647537|166.89293526048|13.035310863775|0.476|0.333|0.19267|21|6|-0.00058384187082405|0.073423819599109|663|2007-12-30|-0.48816|2022-02-27|0.40134|2008-11-02
2025-03-16 18:43:42|WEEKLY|06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP|40.580482747769|3|3.6098390332144||0|0|-0.0359|51.02|0.59744|156|0.16811805264282|60|56.43|0.08584|0.13304|0.17092882370208|0.085166572629571|203.60127203821|127.23841727065|60.02352995031|0.714|0.429|0.17551|7|4|-0.00035171284634761|0.064193778337531|161.96000671387|2021-05-02|-0.26166|2022-11-13|0.21355|2022-04-03
2025-03-16 18:43:43|WEEKLY|06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|-0.090487874235369|42|0.00535761996901||0|0|0.19822|0.0811|-0.01154|60|-0.011536963454115|60|51.19|0.25017|0.34366|0.41962331960322|0.53860293733877|857.46908323121|400.14581352145|22.833803440499|0.563|0.313|0.23745|16|9|0.0011548837209302|0.090094302325581|0.48100000619888|2011-01-30|-0.36806|2008-10-12|0.74194|2008-11-30
2025-03-16 18:43:45|WEEKLY|06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|138.97604722571|26|11.864118925228|0.23|1|1|0.22996|172.81|0.56902|145|0.75363104197587|52|35.74|0.02474|0.05486|0.1109282087193|0.11934156145788|331.01671394979|196.07227147513|75.545354123975|0.63|0.333|0.18546|27|17|0.0010943636363636|0.065352363636364|397.64001464844|2021-10-10|-0.34966|2022-07-03|0.54157|2008-11-02
2025-03-16 18:43:45|WEEKLY|06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP|-664.40897830975|17|50.893175913652||0|0|0.18626|519.25|0.84795|68|0.84794664028712|68|46.5|0.11992|0.2989|0.28632836927735|0.28632836927735|133.92278445|133.92278445|113.97058670847|0.5|0.5|0.20435|4|1|0.0023428712871287|0.08761099009901|859|2024-04-21|-0.30154|2022-02-27|0.18402|2023-07-30
2025-03-16 18:43:46|WEEKLY|06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|686.27450015963|11|73.878590711697||0|0|0.05357|873.2|-0.25522|21|-0.26966292134831|2|32.26|0.02423|0.12233|-0.041294820319949|-0.044643038889188|27.011611004546|60.270509382322|49.389140961936|0.63|0.296|0.24337|27|12|0.0016703064699205|0.084804812712826|2400|2008-05-25|-0.65165|2008-11-30|0.57277|2009-04-19
2025-03-16 18:43:48|WEEKLY|06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX|-5215.6204857827|1|428.70682859423||0|0|0|3908|0.14492|51|0.14492137696558|51|49.25|0.3925|0.52614|0.14492137696558|0.14492137696558|114.492|114.492|208.98395721925|0.25|0.25|0.28375|4|1|0.0086595431472081|0.13125274111675|5375|2024-05-19|-0.48844|2022-02-27|0.73191|2022-07-31
2025-03-16 18:43:50|WEEKLY|06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|-4.1751973750153|41|0.15965455206083||0|0|0.00408|3.788|0.17623|52|0.27705527356178|40|58.21|0.2389|0.37068|0.62122705903828|1.0310787753832|1405.0105898403|760.83852369149|186.60099311322|0.571|0.286|0.23147|14|7|0.003813134502924|0.088245216374269|10.770000457764|2008-08-03|-0.64767|2008-10-19|0.93103|2008-07-27
2025-03-16 18:43:52|WEEKLY|06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|6678.4051841483|10|313.30053622677||0|0|-0.01805|7209.5|0.00184|32|0.64607953068183|60|42.27|0.07997|0.16149|0.095427431041168|0.28894464332362|107.19801566249|678.66018177884|7819.4145755202|0.485|0.303|0.21047|33|7|0.0046721723646724|0.075210783475783|8175|2024-05-05|-0.31373|1998-10-04|0.39557|2008-11-02
2025-03-16 18:43:54|WEEKLY|06207|13693|/equities/magnit_rts|MOEX|-5574.7974667348|42|349.82966877402||0|0|0.29723|4970|0.40821|48|0.40821074376438|48|38.71|0.20237|0.28366|0.34425572735635|0.47304991396366|799.54749455666|771.83312755877|680.82191780822|0.583|0.417|0.22422|24|9|0.0033298762886598|0.075718268041237|12944|2015-08-09|-0.36487|2022-02-27|0.26423|2022-04-03
2025-03-16 18:43:55|WEEKLY|06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|-361.45743719724|73|29.035524536034||0|0|0.42699|331.2|0.10715|20|0.10714738299778|20|41.5|0.06459|0.09242|0.20201842465147|-0.049079636034822|149.9433887701|87.98410335|18.873945919264|0.75|0.5|0.22133|4|2|-0.0035577731092437|0.093736932773109|2448|2020-08-30|-0.47067|2022-02-27|0.87905|2022-04-03
2025-03-16 18:43:55|WEEKLY|06209|13690|/equities/mmk_rts|MOEX|-41.241811692315|34|3.0315605983054||0|0|0.20856|39.845|0.46672|78|0.46671522510381|78|43.5|0.17534|0.24742|0.38445408447345|0.45927757192796|1195.8544728936|1681.8385363602|257.06452400454|0.455|0.409|0.22873|22|7|0.0027822929292929|0.082450595959596|79.775001525879|2021-09-12|-0.34466|2008-10-19|0.50227|2008-11-30
2025-03-16 18:43:56|WEEKLY|06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|190.89965216006|6|14.071893556422|-0.062|1|1|-0.06201|215.69|1.12546|83|1.1254603084703|83|47.85|0.12522|0.2036|0.34668343829535|0.58406557759599|337.77197790758|350.70370479953|392.16364080256|0.385|0.231|0.18136|13|5|0.0030226156299841|0.0615463476874|252.58999633789|2024-06-09|-0.28274|2022-02-27|0.15409|2022-04-03
2025-03-16 18:43:58|WEEKLY|06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|7.9429018858233|17|0.82132897429898|0.426|1|2|0.36904|10.391|-0.04596|29|-0.045959836166095|29|37.54|-0.03825|0.00387|0.0058561616265828|0.068758556763757|89.733156913255|122.86519328425|285.70248980575|0.615|0.385|0.15116|13|7|0.0025205952380952|0.043390476190476|11.564999580383|2024-12-29|-0.20302|2022-02-27|0.19355|2024-12-22
2025-03-16 18:43:59|WEEKLY|06212|13691|/equities/mts_rts|MOEX|204.44716564373|10|14.559278118755|0.1513|1|2|0.12514|249.5|0.21629|32|0.010896814494662|15|33.21|-0.00105|0.03977|0.0059544201102655|0.019770468280763|88.339071423586|111.55413684617|192.96209908064|0.667|0.394|0.17841|33|17|0.0016677918552036|0.063074407239819|384.29998779297|2008-01-20|-0.29931|2008-10-26|0.44257|2008-11-02
2025-03-16 18:44:00|WEEKLY|06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|122.1748395053|5|11.758385814315||0|0|-0.00998|158.8|-0.0116|20|-0.011600866824847|20|36.04|0.07944|0.13402|0.088551283258667|0.17342723232106|219.02954758237|386.34295687326|242.44275275077|0.519|0.37|0.2204|27|13|0.0027838280450358|0.083581054247697|282.45999145508|2021-05-02|-0.33437|2008-10-12|0.70397|2008-11-30
2025-03-16 18:44:01|WEEKLY|06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|112.33817200452|10|9.0227523187464|0.0567|1|1|0.05669|131.96|0.10787|32|-0.15060683777065|7|38.68|0.0621|0.13286|0.19914515499047|0.338486471591|929.75308969581|2061.1987448441|3998.7881400194|0.645|0.419|0.21865|31|15|0.004799892384106|0.075211183774835|282.20001220703|2021-02-21|-0.41481|2008-10-12|0.72611|2008-11-02
2025-03-16 18:44:01|WEEKLY|06215|13697|/equities/novatek_rts|MOEX|1029.3488759691|9|87.150370607957||0|0|0.2585|1296|0.25033|34|0.25033320556127|34|54.16|0.28967|0.39183|0.34714041870893|0.50894490249579|1117.4727787783|935.66199038356|4299.9337300754|0.579|0.368|0.19958|19|6|0.0049930279652845|0.078042005785921|2025.8000488281|2021-09-19|-0.26004|2008-11-23|0.28505|2008-11-02
2025-03-16 18:44:03|WEEKLY|06216|950026|/equities/united-company-rusal-plc`|MOEX|33.674824139617|19|2.9867253630884||0|0|0.07957|42.805|-0.05952|15|-0.059515966043055|15|45.27|0.05882|0.16904|0.12343976166653|0.15678228547822|163.17350001154|166.98415439257|116.57134771837|0.636|0.455|0.24583|11|5|0.0018618023255814|0.079900736434108|89.25|2022-02-20|-0.25786|2018-04-15|0.30196|2018-04-29
2025-03-16 18:44:04|WEEKLY|06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|2983.9693906559|5|335.90343807062|0.0936|1|2|0.01643|3928|-0.00625|31|1.5475953565506|96|71.67|0.681|0.72802|0.77067308512336|1.5475953565506|253.16775|254.76|129.85123966942|0.667|0.333|0.32703|3|2|0.0038961187214612|0.10687054794521|5181|2021-02-14|-0.31969|2022-02-27|0.41024|2022-04-03
2025-03-16 18:44:05|WEEKLY|06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX|-7.3553732323208|104|1.7034577524516|||0|0.96825|0.87|||1.5475953565506|96|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
2025-03-16 18:44:05|WEEKLY|06219|21406|/equities/phosagro|MOEX|5991.8999831014|13|364.91382019353|0.1121|1|2|0.04|6604|-0.10848|25|-0.10847547974414|25|46.07|0.05514|0.12952|0.21828082173238|0.33045010205736|235.58231382127|303.63208852266|532.58064516129|0.533|0.4|0.17298|15|6|0.0031115647226174|0.064297126600285|10097|2022-04-03|-0.14883|2013-08-04|0.38604|2022-03-27
2025-03-16 18:44:06|WEEKLY|06220|13789|/equities/pik_rts|MOEX|502.60066226473|10|77.026537533885|0.0978|1|2|-0.02525|629.3|-0.06536|24|-0.065362699419229|24|60.47|0.45938|0.52661|0.65401353916986|0.96918551864957|1440.0421536001|1452.9950759419|95.783864199843|0.6|0.4|0.27941|15|8|0.0027640283842795|0.088209050218341|1509.5999755859|2021-09-26|-0.6087|2008-11-23|0.77897|2009-03-22
2025-03-16 18:44:09|WEEKLY|06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM|-283.70067768845|61|23.426472960271|0.492|-1|1|0.492|270|0.18546|19|0.18545745568132|19|42.92|0.08735|0.151|0.245896711779|0.44681325309534|274.31018756931|392.47003155602|111.05169850597|0.5|0.333|0.25718|12|5|0.0022056347826087|0.088333739130435|2084.5|2020-09-06|-0.32042|2022-09-25|0.2784|2014-12-21
2025-03-16 18:44:10|WEEKLY|06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|16348.596128364|22|1010.7179572121|0.3298|1|1|0.32983|19407.5|-0.18844|20|0.50223255244969|71|56.06|0.50991|0.68172|1.0167525185984|1.5189266610458|4214.8885011734|4308.4155722594|588.89123148777|0.529|0.353|0.22187|17|7|0.0037664887063655|0.080292874743327|19875|2025-03-09|-0.53757|2006-05-21|0.49433|2014-12-07
2025-03-16 18:44:12|WEEKLY|06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|149.19437707274|34|25.59851931951|-0.2012|1|1|-0.20122|208.8|-0.53859|9|-0.53859202714165|9|37.2|-0.08593|0.03381|-0.075798839214904|-0.068429530147472|36.069936479545|54.707496056355|16.002452118184|0.467|0.333|0.37194|15|8|6.8663282571913E-5|0.11087446700508|2330|2013-12-08|-0.44376|2024-02-25|0.69301|2024-07-28
2025-03-16 18:44:13|WEEKLY|06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|496.80049095863|14|34.187525737971|0.0256|1|2|-0.04307|535.5|-0.06105|23|-0.092367843861022|16|41.35|0.03375|0.08798|0.019512768659007|0.065309063365604|114.72760500489|161.99936832559|265.09900990099|0.652|0.391|0.18793|23|10|0.0023798236514523|0.067510591286307|665.70001220703|2021-10-31|-0.40722|2022-02-27|0.47143|2008-11-02
2025-03-16 18:44:13|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
2025-03-16 18:44:15|WEEKLY|06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|57.653493527301|6|6.0229744989044|-0.0193|1|1|-0.01934|70.98|0.03316|19|0.03316090100257|19|35.85|0.04058|0.15236|0.26615815925438|0.37831261102889|2947.6118942391|1719.985153593|457.9355055286|0.513|0.308|0.25498|39|15|0.0031138488952245|0.080698275124733|350.04998779297|2009-04-19|-0.34372|1998-08-16|0.8|1998-09-06
2025-03-16 18:44:17|WEEKLY|06227|13754|/equities/gidroogk-011d|MOEX|-0.58095031903967|70|0.036050554400582||0|0|0.32307|0.5299|-0.0681|32|-0.068095186633865|32|44.5|-0.00243|0.07778|0.05351007726874|0.057340756895028|146.40492702305|140.3966712614|24.761681702077|0.667|0.444|0.19201|18|7|-0.0001992183908046|0.07173208045977|2.1989998817444|2008-06-08|-0.33704|2008-10-12|0.37725|2008-11-30
2025-03-16 18:44:18|WEEKLY|06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|280.73604833899|13|13.757982055948|0.1855|1|1|0.1855|323.44|0.06709|24|1.0203223612674|78|37.59|0.40911|0.49241|0.26451353592807|0.47571538914268|2368.3245139915|6120.4799144327|26953.332465755|0.703|0.405|0.23503|37|17|0.0064992373485388|0.083830555951532|388.10998535156|2021-10-17|-0.53704|1998-08-16|0.58686|2008-11-02
2025-03-16 18:44:20|WEEKLY|06229|13712|/equities/sberbank-p_rts|MOEX|278.74447609805|13|13.418507967317|0.1694|1|1|0.16936|319.82|0.06457|24|1.147799855987|82|38.97|0.35563|0.44962|0.5630312974767|0.88500432547641|70192.742386942|218344.46219397|57110.715350462|0.686|0.457|0.24952|35|15|0.0076490697674419|0.083968219476744|357|2021-10-17|-0.5|1998-10-04|0.8|1998-10-11
2025-03-16 18:44:21|WEEKLY|06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|-1392.5473993627|39|98.345721881212||0|0|0.15266|1313.2|0.87124|79|0.87124161142951|79|35.07|0.07619|0.14086|0.17666851875074|0.20905394389743|654.74730056438|525.23779035289|607.96294035735|0.571|0.429|0.20721|28|13|0.0035821176470588|0.076620558823529|2010.4000244141|2024-06-02|-0.35811|2008-10-12|0.57708|2009-02-08
2025-03-16 18:44:23|WEEKLY|06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|22.811516239482|9|1.9335375908615|-0.0752|1|1|-0.07525|26.36|0.08566|58|0.085659984631081|58|38.68|-0.02227|0.08048|0.035643275765209|0.069695196192423|63.308486130479|181.53709703068|2.620278390691|0.595|0.432|0.26912|37|18|0.0060364836692148|0.091252446143155|6766|1997-09-21|-0.99907|1998-01-11|3.99776|1997-09-21
2025-03-16 18:44:24|WEEKLY|06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|49.802861480268|13|2.7261516849648|-0.0768|1|1|-0.07681|54.565|0.70352|68|0.70352351306489|68|34.15|-0.02888|0.08077|-0.016203191543547|0.069890824733768|22.435806481317|157.8816229002|9.4077583839154|0.585|0.341|0.21996|41|19|0.0045400991501417|0.0833775|720|1998-01-04|-0.99915|1998-01-11|0.46479|1999-03-21
2025-03-16 18:44:25|WEEKLY|06233|13738|/equities/tatneft-p_rts|MOEX|594.97715238441|13|37.554935515594|0.0668|1|2|0.04556|677|0.77116|66|0.77116330807951|66|32.16|0.06088|0.12754|0.087522504462734|0.21683823078774|144.24496210522|517.31026100502|7447.744649457|0.568|0.351|0.21432|37|15|0.0048911231281198|0.07383040765391|827|2020-01-12|-0.44816|2008-10-19|0.32824|2008-11-02
2025-03-16 18:44:26|WEEKLY|06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|615.07510806589|13|41.136873023704|0.1389|1|2|0.11097|724.8|0.00229|24|0.81217950499963|66|38.39|0.04551|0.11615|0.19365942327456|0.2711592471032|575.6262216792|854.03946511987|5050.8708608044|0.484|0.387|0.22883|31|10|0.0049592429284526|0.077088011647255|847.09997558594|2018-10-07|-0.4289|2008-10-19|0.45812|2008-11-02
2025-03-16 18:44:27|WEEKLY|06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|2881.989394301|11|196.20352709497|0.2293|1|2|0.20414|3492|0.00327|32|-0.050963693864225|48|37.43|0.47262|0.56212|0.74489422178649|1.0860354637287|513.91305748258|350.10459920357|287.64415156507|0.714|0.429|0.24718|7|3|0.0063023161764706|0.10181709558824|8518.400390625|2021-11-14|-0.36648|2022-02-27|0.2392|2021-01-10
2025-03-16 18:44:28|WEEKLY|06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|-2.6325468264497|3|0.20701560849866|0.0381|-1|1|0.03806|2.022|0.1061|7|0.10609664287848|7|41.73|0.05621|0.12228|0.11356846973191|0.26607367111047|131.34367219339|228.27789651201|76.301886853564|0.545|0.318|0.22648|22|9|0.001505402173913|0.077149097826087|3.4430000782013|2015-12-06|-0.42274|2008-11-23|0.69697|2008-11-30
2025-03-16 18:44:29|WEEKLY|06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM|2446.1492339448|10|201.83022981655|0.206|1|2|0.17022|2798|-0.22364|7|0.45278810408922|72|44.14|0.06466|0.11251|0.17221990482615|0.23705503285484|165.69542731677|148.37634828|136.35477582846|0.571|0.286|0.2665|7|4|0.0025064779874214|0.079988647798742|3203.5|2024-04-07|-0.33521|2022-02-27|0.2307|2022-04-03
2025-03-16 18:44:31|WEEKLY|06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|3788.6526835171|10|273.68153311481||0|0|0.11464|4584.5|0.52284|73|0.52283590684396|73|36.33|-0.01331|0.08136|0.16130904461608|0.22517720093793|253.10909873459|272.76882403413|394.19604471195|0.6|0.4|0.2338|15|5|0.0039229783393502|0.078395974729242|6217|2021-11-14|-0.44432|2022-02-27|0.24969|2015-11-01
2025-03-16 18:44:31|WEEKLY|06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|-7.7279986084859|28|0.53632455556532|0.0701|-1|1|0.07008|6.9|-0.2668|36|-0.26679840314207|36|29.09|0.18569|0.26051|0.45348490027804|0.63051972350319|22941.391270091|78949.470861064|69000.002495962|0.564|0.436|0.1979|55|13|0.00640987707437|0.074114068838353|61.643047332764|2021-08-08|-0.5|1993-10-24|1|1993-10-17
2025-03-16 18:44:33|WEEKLY|06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|11.123170939679|2|0.68894303918043||0|0|0.04122|13.64|-0.18124|7|-0.078016401780926|22|36.92|0.081|2.47788|0.16243748677619|0.26951433870466|681.09127906558|1085.1669409428|68.473897043581|0.583|0.389|0.16756|36|16|0.058061278195489|0.053546052631579|22.549999237061|1999-11-28|-0.98714|1999-12-05|74.16666|1999-11-28
2025-03-16 18:44:35|WEEKLY|06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-12.023382419128|31|2.0593132216934||0|0|0.55214|6.27|-0.7971|5|-0.79710144927536|5|42.13|-4.53199|-4.31724|0.11890654915317|0.12443765574704|119.20485639624|97.521573631859|34.020617889874|0.583|0.417|0.38841|24|9|0.090453756003842|0.12758777137368|12428.852539062|2020-07-26|-0.7746|2023-01-22|92.78025|2005-04-10
2025-03-16 18:44:35|WEEKLY|06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|-7.7305605099037|43|0.63206862543669|0.2732|-1|1|0.27317|7.45|-0.12655|22|-0.12654901812452|22|25.5|-0.06779|-0.03019|-0.048361962904456|-0.027616471062338|56.745999333124|83.505129844165|55.410579539479|0.643|0.357|0.21486|14|7|-0.00028045112781955|0.077093533834586|23.406532287598|2022-04-17|-0.17953|2023-05-07|0.19002|2025-02-16
2025-03-16 18:44:36|WEEKLY|06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|-5.5030923643166|80|0.58103075154803||0|0|0.72421|3.77|0.08149|26|0.081487318433129|26|33.4|0.05781|0.14203|0.11874910844594|0.098264146338527|158.41344262313|144.21958630532|16.398434182077|0.6|0.4|0.30349|10|4|0.0001742372881356|0.12004171912833|62.869998931885|2020-02-02|-0.44152|2020-03-22|0.74586|2023-03-12
2025-03-16 18:44:37|WEEKLY|06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|9.3399694847264|5|0.87480224971085|0.1104|1|1|0.11044|12.87|-0.11923|15|-0.14650494462841|11|29.66|-0.08094|-0.01507|-0.057505225397248|-0.02629346383053|25.171155816646|63.229989777872|557.14286598956|0.655|0.379|0.22931|29|12|0.0034647222222222|0.079111331018519|19.221632003784|2020-07-26|-0.30303|2008-10-26|0.32166|2016-03-06
2025-03-16 18:44:38|WEEKLY|06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|27.518765702281|5|1.9696200948682|0.0272|1|1|0.02724|33.94|-0.09418|33|0.2649161949059|59|32.08|0.13196|0.19789|0.28547877760955|0.68768150241216|262.23840262329|382.66767569253|897.88356834909|0.462|0.231|0.24158|13|5|0.0069049881235154|0.084022137767221|37.737991333008|2024-01-21|-0.27907|2020-03-15|0.29217|2020-04-12
2025-03-16 18:44:40|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
2025-03-16 18:44:40|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
2025-03-16 18:44:41|WEEKLY|06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|-7.9826162155571|20|0.54297317581593||0|0|0.09988|7.21|-0.14606|32|-0.14605542311774|32|44.15|0.30113|0.41727|0.40177917903784|0.51507933742523|953.5931561436|584.6449357274|98.767121229639|0.6|0.4|0.28904|20|8|0.0026078713968958|0.095106274944568|24.028833389282|2021-06-20|-0.3738|2010-11-21|0.60746|2019-06-02
2025-03-16 18:44:42|WEEKLY|06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|34.459710418016|164|1.5450962984462|1.2543|1|1|1.25434|39.81|-0.10894|11|-0.10893636993729|11|30.4|-0.06548|-0.01171|-0.042440126764611|0.0037448123932541|64.266027927492|91.103219258114|383.1568821735|0.467|0.333|0.1769|15|5|0.0029372697899838|0.057955686591276|40|2025-03-16|-0.21078|2013-05-12|0.19228|2016-03-13
2025-03-16 18:44:43|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
2025-03-16 18:44:45|WEEKLY|06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|-12.02930134209|19|0.60210461884752||0|0|0.05212|11.09|-0.01012|13|-0.010116618150423|13|30.19|0.05317|0.21501|0.11505173283876|0.18630323414448|328.99585272288|710.69462123011|110900.00400472|0.463|0.352|0.20762|54|17|0.0059515169902913|0.073769963592233|20.560646057129|2019-01-20|-0.23812|2020-03-22|1|1993-11-14
2025-03-16 18:44:46|WEEKLY|06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|-13.302451472678|19|0.7341457993918|0.0758|-1|1|0.07576|12.13|-0.01278|13|-0.012776924882542|13|32.62|0.04609|0.20847|0.33213004177815|0.5868941446192|282.61606689722|2529.136762359|121300.00385571|0.6|0.4|0.21503|50|21|0.0062139721043056|0.079469684657368|23.21727180481|2019-01-20|-0.24691|1997-11-02|1|1993-11-07
2025-03-16 18:44:48|WEEKLY|06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|-18.387683597644|12|0.82495106115627||0|0|-0.05358|17.5|-0.12942|13|-0.12941677262679|13|33.47|0.15212|0.21311|0.18478349022551|0.37733836590544|245.52825121162|1023.5593795073|1041.666699189|0.632|0.395|0.24072|38|17|0.0033886749805144|0.080648129384256|25.940677642822|2023-01-29|-0.24017|2008-10-12|0.38462|2016-03-06
2025-03-16 18:44:49|WEEKLY|06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|25.059823823814|7|1.1980675881494|0.0444|1|2|0.00723|27.88|-0.11971|11|0.40075543697822|91|19.03|0.12074|0.19079|0.28119831360165|0.40210716094365|1091.6670549603|20961.073218847|139399.99891963|0.773|0.614|0.17194|88|27|0.0067280963712076|0.085773896490184|29.629999160767|2025-02-23|-0.5|1992-11-01|1|1993-08-01
2025-03-16 18:44:50|WEEKLY|06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|-3.3275670147952|79|0.29418902718414||0|0|0.42375|2.4|-0.20296|10|-0.20296240481204|10|13.67|-6.3928|2.67694|-0.33546088086912|0.65072304070846|9507.2482355093|1191.9727160101|857.1428875534|0.571|0.333|0.59394|21|1|0.76687446575342|0.087462465753425|107.16000366211|2017-02-05|-0.965|2015-10-18|67.25478|2017-02-05
2025-03-16 18:44:52|WEEKLY|06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|-14.847519118961|45|1.3712557433177||0|0|0.41973|11.06|-0.15706|7|-0.15705515644314|7|20.05|0.93993|1.1401|0.18886684522818|0.23032228002787|58998.988194351|58430.117855347|110600.0066683|0.732|0.585|0.16565|82|19|0.0068650473933649|0.092026066350711|60.0166015625|2021-09-19|-0.40314|2020-03-22|1|1993-02-14
2025-03-16 18:44:53|WEEKLY|06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-24.02810190244|8|1.8054377124046||0|0|0.1723|18.11|1.52966|84|1.5296604699037|84|29.71|0.12902|0.23478|0.23759570278284|0.33338112999829|4417.7214275195|4979.5199189153|1065.2941236694|0.579|0.421|0.14979|38|8|0.004299551056338|0.073989595070423|70.5|2015-09-13|-0.5082|1998-01-25|0.46341|1999-01-03
2025-03-16 18:44:54|WEEKLY|06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|-11.978136979792|16|0.6229691505221|-0.0598|-1|1|-0.05984|11.69|-0.16964|15|-0.16964417187252|15|45.62|0.27325|0.35642|0.3262177382314|0.72375021955435|152.48889631335|560.81176296027|1425.6097173599|0.731|0.385|0.22591|26|19|0.0035083763530391|0.074643197335554|19.209999084473|2013-02-17|-0.28552|2020-03-22|0.28261|2003-08-31
2025-03-16 18:44:56|WEEKLY|06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|10.294104961345|51|0.52887222966371|0.2512|1|1|0.25118|10.98|-0.10804|32|-0.1080403419116|32|29|8.0E-5|0.06522|0.23106756777532|0.41055712124776|2714.9456645188|37495.422405206|109799.99787661|0.745|0.509|0.21898|55|24|0.0064556534954407|0.088657276595745|12.560000419617|2024-11-17|-0.3|1994-05-15|1|1993-11-28
2025-03-16 18:44:57|WEEKLY|06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|5.6289546096485|40|0.065348479345064|0.4014|1|1|0.40144|5.83|0.58776|41|0.58775511395678|41|50.07|0.11279|0.15966|0.13574371976033|0.097974550415462|149.20885196917|115.2054992025|135.26682137138|0.4|0.2|0.23248|15|6|0.0017143037974684|0.075406696202532|20.5|2015-08-02|-0.21951|2020-03-29|0.35224|2020-06-28
2025-03-16 18:44:59|WEEKLY|06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|1.2663568819104|5|0.17268526448977|0.1404|1|2|0.02941|1.75|-0.27052|10|-0.27051667987994|10|39.83|0.16516|0.25717|-0.022400642686004|-0.06284601086649|57.423804940355|51.600904532742|40.69767261338|0.478|0.348|0.2971|23|6|0.0013440326086957|0.096215010869565|20.406188964844|2017-10-08|-0.40972|2008-11-02|0.31179|2020-06-07
2025-03-16 18:44:59|WEEKLY|06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|8.8209469082899|5|0.49791002869644|0.001|1|1|0.00097|10.33|-0.14794|6|0.093332600888027|60|39.57|0.0024|0.07521|0.09575404763304|0.2536222204445|250.84969854325|595.02752634349|1721.6665855381|0.514|0.27|0.23323|37|17|0.0036659673024523|0.081547377384196|10.614862442017|2024-09-08|-0.29213|1997-11-02|0.65|1998-09-20
2025-03-16 18:45:00|WEEKLY|06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|-9.2709773202035|54|0.7147932237176|0.5288|-1|1|0.52877|7.47|-0.15238|10|-0.15237606524497|10|36.73|0.01702|0.07129|0.012671887156777|0.053738068106244|82.37985021837|123.8097740868|247.35098799239|0.615|0.346|0.25334|26|12|0.0024296626984127|0.083772936507936|24.758001327515|2021-07-25|-0.22851|2007-08-19|0.25114|2009-05-10
2025-03-16 18:45:03|WEEKLY|06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|33.892063025421|4|1.4676456836243|0.084|1|2|0.0688|37.44|0.03318|38|0.033178907691399|38|39.37|-0.03299|0.04048|-0.0051728792815953|0.05696602687381|69.245384056422|139.81177695344|698.50741966607|0.519|0.37|0.17727|27|10|0.0025476454033771|0.056881566604128|39.220001220703|2025-03-16|-0.27411|2017-12-03|0.14311|2008-04-06
2025-03-16 18:45:04|WEEKLY|06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|-2.4337458043862|12|0.26295773745966||0|0|-0.44286|2.02|-0.44664|5|-0.44664031937159|5|36|0.06155|0.14008|0.17055307577274|0.11998227570473|128.21049870021|62.089211201138|14.831130674739|0.75|0.5|0.30453|16|7|0.00020737649063032|0.11072844974446|56.672012329102|2018-12-09|-0.46515|2020-03-22|0.56395|2020-03-29
2025-03-16 18:45:05|WEEKLY|06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|18.041260123966|5|1.5964837595876|0.1018|1|2|0.05451|23.02|-0.11491|38|-0.14604831564395|23|30.97|-0.00399|0.07584|0.017174377110128|0.14515080610086|26.659360697602|168.36922744725|764.78407078735|0.758|0.364|0.2754|33|20|0.0041246686159844|0.094421140350877|27.596452713013|2020-01-26|-0.35889|2008-10-12|0.35378|2008-11-30
2025-03-16 18:45:06|WEEKLY|06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-6.9470907952601|14|0.45403025237105||0|0|0.13217|5.59|-0.14023|22|-0.14023282328254|22|40.86|0.06618|0.16278|-0.02526357477926|-0.018570442159894|65.873584008303|75.706122264019|114.54918076838|0.455|0.318|0.26668|22|7|0.0018600986842105|0.084066743421053|17.264902114868|2021-05-02|-0.3578|2008-10-19|0.40594|2009-07-05
2025-03-16 18:45:08|WEEKLY|06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-5.9708919398498|16|0.54029358242529||0|0|-0.00909|5.55|-0.28385|17|-0.28385415065956|17|42.5|0.06357|0.12577|0.058299980189785|0.096740439734326|155.22815309877|165.30161237298|70.79081738159|0.611|0.389|0.23236|18|8|0.000984|0.080542333333333|18.484720230103|2020-02-02|-0.30617|2020-03-22|0.29697|2020-04-12
2025-03-16 18:45:09|WEEKLY|06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|33.715396393726|1|1.9198679959144||-1|0|0|40.38|-0.16164|18|-0.04109963907413|43|36.02|2.84772|15.35358|23.075075661059|43.394714321937|18376.922572069|281283.79874362|403800.01970689|0.652|0.348|0.30796|46|21|0.0092794266747133|0.10268541943271|50.319709777832|2022-11-06|-0.40114|2020-03-22|4|1993-06-13
2025-03-16 18:45:10|WEEKLY|06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|37.253813389313|1|1.9920620509744||-1|0|0|43.86|-0.14477|18|-0.11086999323592|11|23.36|1.31894|1.63535|0.064203250866863|0.1393718153185|176.87388769875|2243.7299380784|438600.0159071|0.722|0.542|0.20743|72|25|0.0078820273483948|0.09822805588585|49.243099212646|2022-11-06|-0.34613|2020-03-22|1|1993-01-24
2025-03-16 18:45:12|WEEKLY|06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|60.542181238864|68|4.5826065588879|2.6212|1|2|2.27846|74.88|-0.38424|30|0.08155412029904|16|30.47|-0.19058|0.70352|0.53797566569813|1.4897146159989|-867.45432947626|1072.7831872252|124799.99821185|0.644|0.4|0.3103|45|17|0.01639769123783|0.084333400556328|76.370002746582|2025-03-09|-0.9093|1995-09-24|6.94444|1994-07-10
2025-03-16 18:45:13|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
2025-03-16 18:45:14|WEEKLY|06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|-42.800859247547|40|2.4044789857698|0.0781|-1|1|0.07811|40.93|-0.17318|28|-0.1731849772638|28|22.13|-0.0772|-0.02181|-0.043078579662053|0.0093238442167404|33.99147287634|87.014407757261|571.64806113745|0.567|0.367|0.14075|30|10|0.003255960170697|0.050129829302987|53.675003051758|2024-01-14|-0.17312|2020-03-22|0.2493|2011-06-19
2025-03-16 18:45:15|WEEKLY|06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|10.044129734204|1|0.75195665989781||0|0|0|12.59|-0.09335|47|-0.0933532369586|47|47.37|0.11302|0.20973|0.23182991825646|0.2930004204909|460.47792755586|434.30533360341|6.7750094325641|0.632|0.421|0.25087|19|8|-0.00023344444444445|0.094828855555555|205.80000305176|2012-05-13|-0.63192|2014-12-14|0.48726|2008-11-09
2025-03-16 18:45:16|WEEKLY|06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|-39.175552372921|23|1.4512588482268||0|0|0.06163|37.77|-0.03255|22|-0.032549014142465|22|50.6|-0.05933|0.01119|-0.018952332700708|0.056905030108123|49.745819402451|119.8665264774|777.16048189594|0.65|0.45|0.17719|20|9|0.0026096518375242|0.056050435203095|45.853340148926|2024-08-25|-0.22848|2008-10-12|0.16433|2005-09-25
2025-03-16 18:45:18|WEEKLY|06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|26.61882424167|1|1.7287250366104||0|0|0|32.22|0.1513|87|0.15129760385151|87|35.32|-0.00138|0.05466|0.14603861112174|0.28110678808363|231.22201881584|476.70517607361|2497.6745870923|0.44|0.32|0.17732|25|6|0.004327610419026|0.059446919592299|36.139999389648|2024-08-25|-0.18474|2020-03-15|0.21429|2008-11-02
2025-03-16 18:45:19|WEEKLY|06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|10.746961978532|1|1.1810126611069||0|0|0|15.64|0.01316|20|0.013159419977385|20|34.26|0.12642|0.19603|0.0077599714544731|0.1508058883973|44.357983951432|211.6538872254|202.85344054397|0.667|0.37|0.22376|27|15|0.002579427027027|0.085149275675676|52.511222839355|2020-01-26|-0.32703|2008-03-16|0.28611|2008-05-18
2025-03-16 18:45:21|WEEKLY|06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-13.09874947493|20|0.74705405123443||0|0|0.17547|11.55|-0.04328|17|-0.043278103913025|17|38.8|0.04507|0.11199|0.22210320244082|0.37357539432713|193.71996807864|215.82416109627|72.55025210668|0.4|0.25|0.19189|20|6|0.00094534591194969|0.064937194968554|26.429752349854|2020-02-09|-0.6652|2009-12-27|0.21681|2014-11-09
2025-03-16 18:45:22|WEEKLY|06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|-10.883664699637|11|0.57608351797433||0|0|0.04|9.36|-0.08645|8|-0.14605449979453|8|28.05|0.47515|0.61579|0.80848837503446|1.1173818697331|35693.870247614|164054.78608123|93599.99865892|0.729|0.542|0.20177|59|22|0.0066092312312312|0.086522996996997|37.869998931885|2008-06-08|-0.45|2003-05-04|1|1993-06-27
2025-03-16 18:45:24|WEEKLY|06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|-19.85967260808|11|1.0853955197014||0|0|0.02367|16.91|-0.09848|86|-0.059623122304916|18|39.05|0.37582|0.51995|0.6415622492461|1.058200311466|2364.1710777944|6719.72290289|169100.00225384|0.524|0.333|0.30729|42|17|0.0072801696969697|0.095226321212121|24.194026947021|2023-01-22|-0.375|1994-05-29|1|1993-11-21
2025-03-16 18:45:26|WEEKLY|06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA|4.1828450699102|24|0.22464196057556||0|0|0.04565|4.81|||-0.059623122304916|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
2025-03-16 18:45:27|WEEKLY|06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|1.105270458223|10|0.17441374191694|-0.0619|1|2|-0.11321|1.41|-0.12458|11|-0.1245790881803|11|42.88|0.19852|0.27428|0.18156655377696|0.28764032608847|392.01491625412|821.65099132603|5.3673389495686|0.56|0.44|0.36095|25|12|0.0015606753006475|0.12074261794635|79.290000915527|2006-05-14|-0.5777|2024-02-04|0.7294|2020-03-29
2025-03-16 18:45:28|WEEKLY|06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|-2.9707799068387|20|0.28359330069012||0|0|0.34535|2.18|-0.27922|66|-0.27922077788037|66|56.67|0.16851|0.24444|0.21276297803832|0.21276297803832|149.69173253782|149.69173253782|39.875305489123|0.5|0.5|0.31019|6|2|-0.0003500278551532|0.1027322005571|18.430683135986|2021-01-17|-0.43579|2023-03-05|0.2943|2020-04-12
2025-03-16 18:45:29|WEEKLY|06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-22.858318462824|80|1.4221174734812||0|0|0.43676|20.34|-0.12428|13|-0.12428492100631|13|33.38|0.00275|0.08485|0.10496592494578|0.15325498105123|182.18066722464|245.11769280904|247.44524929243|0.625|0.5|0.20713|24|9|0.0023151022727273|0.072593909090909|46.997909545898|2022-11-06|-0.21496|2011-05-15|0.27145|2008-06-01
2025-03-16 18:45:30|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
2025-03-16 18:45:32|WEEKLY|06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|42.475492511155|9|4.8936953653369||0|0|-0.07029|48.54|-0.38893|4|0.031738801373155|18|55.57|-4.63153|-4.3842|0.47315425623486|1.2226168943084|179.98335736697|352.18341726|611.0927315416|0.571|0.286|0.27583|7|2|0.072880780856423|0.1048840302267|1245.2989501953|2020-02-02|-0.50767|2020-03-08|28.99944|2017-08-13
2025-03-16 18:45:32|WEEKLY|06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|-9.9141672420016|16|0.40148452803481||0|0|-0.00575|9.26|-0.0718|21|-0.11365379964674|21|32.36|-0.06383|0.05591|-0.00174285308547|0.15166012764229|54.221162336303|372.02996837797|92600.004358614|0.42|0.22|0.20648|50|15|0.0058634415186773|0.071300159216166|10.633731842041|2024-09-15|-0.25455|2008-11-02|1|1994-02-27
2025-03-16 18:45:33|WEEKLY|06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|-34.508181772914|16|1.434495200004|-0.0637|-1|1|-0.06368|34.31|0.28106|76|0.28105765511457|76|22.36|-0.05688|-0.01657|0.10057277614631|0.19255597198685|145.38248950756|2270.9771273271|343100.02140188|0.726|0.548|0.17277|73|27|0.006614292653309|0.070819471766849|37.075412750244|2024-09-08|-0.29167|1997-11-02|1|1993-12-19
2025-03-16 18:45:34|WEEKLY|06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|-38.061664125347|4|2.2764991346073||0|0|-0.05693|33.23|0.34657|40|0.34657208571887|40|42.45|0.0018|0.10762|0.063310629759338|0.15979249165874|108.51400144898|227.9683614378|516.79627417381|0.591|0.409|0.27637|22|8|0.0035344717182497|0.092732700106724|40.619998931885|2024-12-22|-0.29296|2008-10-12|0.39172|2008-11-30
2025-03-16 18:45:35|WEEKLY|06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-4.4090143235608|10|0.25873397784017|-0.0741|-1|1|-0.07408|3.89|-0.16882|18|-0.16881904796715|18|35.62|0.07451|0.20461|0.15282512349692|0.28754961808556|166.16437959003|348.94683210463|68.126095952997|0.577|0.385|0.2944|26|11|0.0020452085561497|0.098068919786096|8.8500003814697|2013-01-27|-0.31034|2008-10-12|0.40476|2016-07-24
2025-03-16 18:45:38|WEEKLY|06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|-22.511394885874|3|1.007131387027||0|0|0.00686|19.59|0.14784|93|0.14784309409605|93|41.36|0.01457|0.07585|0.10930537744973|0.22790254090459|202.08108841309|211.27337691813|189.8255884873|0.571|0.286|0.21101|14|5|0.0020034595524957|0.062768037865749|24.059999465942|2024-12-22|-0.27229|2014-02-02|0.20663|2020-05-10
2025-03-16 18:45:39|WEEKLY|06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-37.519419187937|58|3.1247929510983||0|0|0.34777|32.85|-0.17441|8|-0.17441445152654|8|37.54|0.10687|0.16306|0.16068567819251|0.37264474158649|166.28225345097|768.02859854288|3494.6806976001|0.769|0.462|0.25418|26|17|0.0049666311713456|0.082861500484027|68.656387329102|2022-11-06|-0.38762|2008-10-05|0.32515|2008-11-02
2025-03-16 18:45:40|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
2025-03-16 18:45:41|WEEKLY|06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|-3.7564056587054|75|0.35592170571784||0|0|0.55876|2.65|-0.18665|20|-0.18665453468303|20|32|0.15361|0.27437|0.35070602835041|0.50695246159759|174.60813794263|159.77214573682|53.696759683542|0.833|0.5|0.43044|6|3|0.0022956390977444|0.13592552631579|34.161815643311|2021-02-21|-0.33808|2020-03-22|0.50301|2020-03-29
2025-03-16 18:45:41|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
2025-03-16 18:45:43|WEEKLY|06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-15.409309473604|13|1.2427927276404|0.0919|-1|1|0.09193|12.03|-0.04885|18|-0.048848775457414|18|24.7|-0.27497|-0.3013|1.3278724999129|2.702637825817|4250.0851185268|67280.4754013|60150.000009299|0.543|0.283|0.23926|46|14|0.016560121951219|0.078927412891986|43.872276306152|2020-01-26|-0.53086|2002-02-10|8|1994-09-11
2025-03-16 18:45:45|WEEKLY|06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|5.5439742911191|1|1.1070085728059||0|0|0|9.6|-0.50552|34|-0.50551904111554|34|38.05|0.85116|1.39514|0.1461526502074|0.26302145759732|30.512977825799|75.956084591091|2042.5532778338|0.632|0.421|0.4065|19|9|0.016752835408022|0.11752576763485|280.83599853516|2020-11-15|-0.28364|2022-11-13|8.89362|2011-05-15
2025-03-16 18:45:45|WEEKLY|06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|13.624049872138|69|1.3411024771723|1.1489|1|2|0.95255|15.26|0.74894|82|0.74894167585009|82|34.24|-0.03351|0.07124|0.041794706068227|0.099450000316684|91.46300959513|156.47041744056|87.349747158929|0.56|0.36|0.2843|25|8|0.0019455844155844|0.09757670995671|23.909999847412|2010-01-24|-0.27833|2011-08-14|0.33441|2018-04-15
2025-03-16 18:45:46|WEEKLY|06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|2.7463216275637|6|0.4587074779661|-0.0679|1|1|-0.06789|3.57|-0.2082|9|-0.13528979597033|22|44.4|0.56896|0.72356|0.82959802082835|1.3484979510418|262.38822689356|331.38194859|52.563468982928|0.6|0.4|0.33947|5|2|0.0016557268722467|0.14016110132159|54.148624420166|2021-08-01|-0.2101|2021-10-24|0.32179|2021-01-10
2025-03-16 18:45:47|WEEKLY|06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-5.9329052132768|23|0.52073440272099||0|0|0.03069|5.37|-0.26232|9|-0.26231693834743|9|40.82|0.10163|0.187|0.051535732497504|0.010344514299045|110.84798121359|78.612898409687|30.563460323457|0.455|0.364|0.27758|22|6|0.00054384782608696|0.088393695652174|18.940000534058|2007-08-12|-0.28417|2008-10-12|0.21256|2009-04-26
2025-03-16 18:45:49|WEEKLY|06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP|-7.4227616310118|51|0.45758722623184|0.3303|-1|1|0.33033|5.94|-0.18565|10|-0.18564964857497|10|26.5|-0.14306|-0.0433|-0.12761938033961|-0.12761938033961|63.46820474934|63.46820474934|54.923995784236|0.5|0.5|0.32543|6|2|-0.00047306220095694|0.10881330143541|19.904205322266|2021-07-18|-0.18776|2022-11-13|0.23926|2021-07-18
2025-03-16 18:45:50|WEEKLY|06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-6.5907268043415|76|0.62971805083919||0|0|0.44222|5.02|0.08625|21|0.086249424729654|21|30.14|-0.06857|0.01868|-0.037253953441578|0.018156005665164|16.984697306693|47.523540496109|59.690845089269|0.643|0.429|0.29938|28|13|0.0017452339499456|0.10230376496192|20.634801864624|2019-12-29|-0.32203|2008-10-12|0.39535|2008-11-30
2025-03-16 18:45:52|WEEKLY|06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|-24.489946751364|14|1.3356693844091|-0.0494|-1|1|-0.04941|22.91|-0.12709|18|-0.12708662767443|18|41.23|-0.00652|0.0463|0.06241459615661|0.13115683129363|123.86788606531|191.75898825615|358.52895658998|0.591|0.409|0.20424|22|8|0.0024908586956522|0.070954434782609|30.619903564453|2020-02-09|-0.2021|2020-03-22|0.52766|2008-11-30
2025-03-16 18:45:52|WEEKLY|06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-15.72968852382|31|1.3865629429984|0.3131|-1|1|0.31309|9.5|-0.16436|30|-0.16436274632959|30|40.58|0.0074|0.08018|0.13942335369991|0.15195220472338|238.54822862846|225.24503263505|339.28572006372|0.538|0.423|0.2546|26|11|0.0026043686635945|0.083788580645161|58.474754333496|2021-07-18|-0.28945|2025-03-16|0.22382|2020-04-12
2025-03-16 18:45:54|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
2025-03-16 18:45:57|WEEKLY|06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|36.100520474413|47|2.1899233915847|0.0164|1|2|-0.00206|38.41|-0.21324|7|0.39675841712551|41|30.4|0.31073|0.53675|0.74867473187222|1.3032904444479|6907.6277508938|53170.68955159|384100.00705952|0.679|0.415|0.2583|53|25|0.0080069161134581|0.092755522027761|52.900001525879|2008-05-25|-0.5|1993-08-08|1|1993-08-01
2025-03-16 18:45:58|WEEKLY|06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|33.876009509879|45|1.6675957124873||0|0|-0.06101|35.5|-0.23158|9|0.5801950620644|43|24.85|0.29005|0.37374|0.5410004033519|0.86981089504609|18788.470303675|229424.53591764|355000.00793496|0.785|0.523|0.21227|65|25|0.0074877637130802|0.086730397830018|40.189998626709|2008-05-25|-0.46099|2017-06-04|1|1993-08-22
2025-03-16 18:45:59|WEEKLY|06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-45.071718044638|41|2.4240155659793||0|0|0.01428|39.35|-0.03699|47|-0.036991059249394|47|44.38|0.33419|0.58423|0.57121439739655|1.0740438870495|379.67872317939|1029.8645553083|173.04309089791|0.5|0.313|0.35394|16|6|0.0054624266666667|0.12583653333333|52.130001068115|2024-04-14|-0.47319|2020-03-15|0.96875|2015-01-25
2025-03-16 18:46:00|WEEKLY|06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|3.527820291477|52|0.4124426889305||0|0|-0.00065|4.64|||-0.036991059249394|47|61.33|0.11458|0.1979|0|0|100|100|29.750630338401|0|0|0.32552|3|0|-0.0024470638297872|0.11730791489362|26.865350723267|2021-08-29|-0.17796|2021-10-24|0.39257|2024-08-25
2025-03-16 18:46:01|WEEKLY|06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-2.4279257121055|11|0.26137351109147||0|0|-0.16|1.74|0.90876|175|1.4349504776533|44|50.36|0.18443|0.26508|0.51443755098367|0.41797609513435|541.41302233179|201.23906548334|12.91759446951|0.357|0.214|0.25964|14|2|-0.00064734265734266|0.09372779020979|39.988994598389|2020-02-09|-0.25449|2022-02-27|0.3827|2019-08-11
2025-03-16 18:46:03|WEEKLY|06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-22.486349574794|23|1.6009048915115||0|0|0.21097|19.18|-0.16516|8|-0.16515996955818|8|20.94|-0.0214|0.38699|0.68483700707135|1.8614610188119|-17290.956469182|311635.06079654|191800.00733887|0.5|0.229|0.18687|48|10|0.011922794547225|0.06391676728335|30.158958435059|2024-08-18|-0.33333|1999-12-12|3|1996-05-05
2025-03-16 18:46:04|WEEKLY|06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|-30.607325437935|16|1.9354113445107|-0.0555|-1|1|-0.05549|28.33|-0.07549|29|-0.075493525430783|29|51.75|0.01956|0.06731|-0.097980286455045|-0.097980286455045|81.31342803|81.31342803|46.873409080208|0.5|0.5|0.26142|4|1|-0.0020572972972973|0.083386216216216|72.242210388184|2021-08-29|-0.14002|2022-12-11|0.17488|2022-12-25
2025-03-16 18:46:04|WEEKLY|06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|-20.060042778821|23|1.2316825893438||0|0|0.05907|18|-0.16023|13|-0.16022833256624|13|39.96|-0.21094|0.52793|0.51374248914055|0.76814365964731|467.04619409597|641.22642802059|1077.8443390755|0.5|0.346|0.29028|26|9|0.011832676720075|0.087958934967012|64.360000610352|2010-10-10|-0.65684|2010-03-28|8.86345|2010-06-06
2025-03-16 18:46:05|WEEKLY|06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|85.975586045482|91|4.6005874638422|0.8125|1|1|0.81247|99.3|-0.21188|13|-0.26292056184794|19|43.77|0.03093|0.11659|0.036762754861128|0.12604545040819|83.48657597365|184.68876950849|1022.6570819943|0.516|0.323|0.23421|31|13|0.003422798894264|0.081810483759502|101.90000152588|2025-02-23|-0.39662|1998-09-13|0.55944|1998-09-20
2025-03-16 18:46:06|WEEKLY|06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|-26.930656466946|20|1.2827214294694|0.0209|-1|1|0.0209|26.24|-0.07568|11|-0.075684610526136|11|30.23|-0.07718|-0.01258|-0.081093875095418|-0.065410382816565|32.277754835356|51.625727522752|214.02935792205|0.462|0.346|0.1981|26|9|0.0019351552795031|0.066956633540373|37.610584259033|2019-01-20|-0.17913|2020-03-15|0.23816|2016-03-06
2025-03-16 18:46:08|WEEKLY|06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|-7.7291663073781|105|0.73929462838067||0|0|0.51593|7.55|0.04726|51|0.047264134349453|51|26.5|-0.09807|-0.05134|-0.054355071847728|-0.054355071847728|88.39188578|88.39188578|52.225836505718|0.5|0.5|0.23749|4|1|-0.0018386666666667|0.084943380952381|20.926546096802|2023-01-29|-0.14565|2023-05-07|0.12696|2023-06-11
2025-03-16 18:46:09|WEEKLY|06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|-10.798044639254|53|0.96327684799774||0|0|0.25825|10.22|0.16962|17|0.16962067841963|17|32.71|0.14021|0.25679|0.16956786401726|0.28803016077548|448.84859529147|626.28821629549|7300.0001596551|0.5|0.292|0.31856|48|18|0.0055022194821208|0.10116746609125|35.21561050415|2021-05-16|-0.32597|2001-03-18|0.512|2016-03-06
2025-03-16 18:46:10|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
2025-03-16 18:46:12|WEEKLY|06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|-62.849644320001|1|2.6082142647074||1|0|0|54.14|-0.02324|20|-0.023238663072193|20|27.36|-0.05163|0.04737|-0.030777432930682|0.0026121834365243|73.324184622011|90.109352747917|276.60283011412|0.429|0.286|0.22458|14|3|0.0042160574412533|0.077723289817232|71.201469421387|2021-03-14|-0.21109|2020-03-15|0.23163|2018-03-18
2025-03-16 18:46:13|WEEKLY|06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|-35.724415898683|8|1.0939371633812|-0.0714|-1|1|-0.07138|34.07|-0.03728|85|-0.037284892187693|85|42.91|0.02719|0.09041|0.050562408629648|0.17102809722312|132.43120837085|348.8898676682|1570.0460136854|0.636|0.409|0.1669|22|9|0.0036142586750789|0.050295867507887|35.80883026123|2024-09-08|-0.20051|2017-06-11|0.35273|2009-04-26
2025-03-16 18:46:15|WEEKLY|06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|-53.839609449649|12|2.7574783123144||0|0|-0.08482|51.16|-0.05213|20|-0.052130513554398|20|36.05|-0.07881|-0.0287|-0.032336047896826|0.028769970741479|30.564502985665|123.32348183097|799.3749857042|0.658|0.368|0.18947|38|20|0.0024188341781318|0.060865047067343|56.052822113037|2024-10-06|-0.27973|1998-11-15|0.25141|1999-01-31
2025-03-16 18:46:17|WEEKLY|06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|14.537278748486|5|0.93937209316618|0.0278|1|2|-0.00788|17.31|0.35941|82|0.35940505379799|82|44.32|0.01081|0.08904|0.095441503444745|0.2547454727089|114.66067744752|355.78890298795|2622.7270875917|0.645|0.355|0.29728|31|14|0.0044255297532656|0.091624804063861|19.040000915527|2024-10-06|-0.30032|2008-10-26|0.49474|1998-11-29
2025-03-16 18:46:19|WEEKLY|06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|28.012782789356|7|2.3641991939016||0|0|-0.01732|33.47|-0.19368|26|-0.20738796852822|6|42.87|0.03459|0.10506|0.2379828875551|0.37691717931451|303.18917395565|466.40278352942|1859.4445615197|0.478|0.348|0.23813|23|9|0.0040825705645161|0.075755272177419|39.362640380859|2021-09-05|-0.24133|2020-03-22|0.22326|2020-04-12
2025-03-16 18:46:20|WEEKLY|06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|-19.499624871048|45|1.2963046022751||0|0|0.29321|17.12|0.67445|53|0.67445223867992|53|17.6|-0.08987|0.06851|0.013203827998235|0.070042578491025|78.80353357026|280.47706801263|489.14288112095|0.85|0.525|0.16271|40|14|0.0052498930481283|0.065129331550802|36.135639190674|2018-02-04|-0.54726|2008-05-18|1.55858|2011-05-01
2025-03-16 18:46:20|WEEKLY|06325|18812|/equities/usiminas-pna|BOVESPA|-6.2875588608103|47|0.43621945816199|0.2829|-1|1|0.28293|5.88|0.17871|23|0.17870557988153|23|22.87|0.49019|0.64153|0.82195712717305|1.0252968247066|1575563.8364161|1589391.0443395|58800.002458707|0.761|0.606|0.2275|71|20|0.0071840419161677|0.10534901197605|42.020000457764|2008-05-25|-0.33742|2020-03-22|1|1993-05-23
2025-03-16 18:46:23|WEEKLY|06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|-60.462913370963|13|2.8231410526968||0|0|-0.03057|56.29|-0.13841|12|-0.13840626606841|12|31.62|0.94282|1.20561|1.5692279496809|2.1806139784935|28961.37476554|67749.696045608|562900.02173722|0.635|0.462|0.24392|52|22|0.0071677415458937|0.076322729468599|82.89395904541|2023-01-29|-0.19178|1998-08-30|1|1993-09-19
2025-03-16 18:46:24|WEEKLY|06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|2.4899943140576|1|0.75333526838391||0|0|0|5.51|-0.51344|12|-0.51344087933899|12|9.19|-8.77978|-0.55578|-1.1129173954045|-0.56028219763741|-2.6486938261724E-31|4.0492107832527E-25|205.59701834444|0.713|0.287|0.73146|108|8|1.690891733871|0.097218215725806|489.08248901367|2020-07-26|-0.9847|1999-02-14|20.96296|1999-08-01
2025-03-16 18:46:25|WEEKLY|06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|-55.353970387486|3|2.8246564397902||0|0|0.02862|46.74|0.27821|50|0.27820948289324|50|12.96|0.01673|0.1087|0.16512467109074|0.26727603999536|129348.78708714|723708.62337952|467400.02723199|0.775|0.55|0.11199|80|12|0.010827593840231|0.060793984600578|59.744083404541|2024-12-15|-0.31548|2008-10-12|2|1994-08-21
2025-03-16 18:46:26|WEEKLY|06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|8.6534365411492|5|1.1130699095526|-0.013|1|1|-0.01299|11.4|0.29389|45|0.6228423607153|47|41.14|0.07827|0.19413|0.15614551005798|0.3199006423552|291.14677494147|611.67097029473|165.21738349227|0.619|0.381|0.28216|21|9|0.0030219124423963|0.098637880184332|53.620525360107|2020-02-09|-0.34884|2020-03-22|0.43391|2008-10-19
2025-03-16 18:46:27|WEEKLY|06330|101278|/equities/abm-investama|JKSE|-3797.8042748277|19|240.85715420349||0|0|0.13408|3100|-0.11107|10|-0.11106524015317|10|51.67|-0.01298|0.12767|0.26192673563643|0.34640491363403|202.85717418561|214.1321419491|81.578947368421|0.5|0.333|0.24851|12|3|0.0018735893416928|0.082916724137931|5750|2024-09-01|-0.22353|2015-08-23|0.70968|2021-07-18
2025-03-16 18:46:29|WEEKLY|06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|-827.62526304173|3|64.208421013908||0|0|0.06977|600|-0.27083|7|0.27027519802289|63|51.75|0.22|0.31157|0.5826989364493|1.0075590745658|1280.8700572742|1283.0974047333|857.14285714286|0.563|0.313|0.23953|16|5|0.0039908554216867|0.078277072289157|1920|2019-07-14|-0.20641|2020-03-22|0.36634|2015-10-11
2025-03-16 18:46:30|WEEKLY|06332|1179331|/equities/ace-oldfields-pt|JKSE|-55.421704821205|175|2.1855398820725|||0|0.77064|50|||0.27027519802289|63|0|0|0|0|0|100|100|22.935779816514|0|0|0|0|0|-0.0070344252873563|0.074390402298851|256|2021-11-07|-0.27885|2021-12-12|0.22222|2022-01-09
2025-03-16 18:46:30|WEEKLY|06333|101280|/equities/acset-indonusa|JKSE|-98.139109360749|67|6.0463697869165|0.4631|-1|1|0.46309|80|-0.18974|16|-0.18974358974359|16|53.6|0.14728|0.31573|0.43058350662835|0.43058350662835|241.38173380001|241.38173380001|2.5806451612903|0.3|0.3|0.26168|10|2|-0.0016214119601329|0.094567956810631|5698|2015-03-08|-0.49711|2017-01-29|1.45289|2020-04-05
2025-03-16 18:46:31|WEEKLY|06334|101282|/equities/adhi-karya-tbk|JKSE|-251.91131190745|13|23.470437302484||0|0|0.20455|175|-0.16356|18|-0.16355786438475|18|31.23|0.11035|0.23608|0.23227428948894|0.26989803803672|444.88673917205|365.8180820088|64.814814814815|0.577|0.423|0.28498|26|8|0.0018101213592233|0.093572220873786|3394|2013-06-09|-0.2889|2020-03-22|0.34617|2020-03-29
2025-03-16 18:46:33|WEEKLY|06335|101283|/equities/adi-sarana-arm|JKSE|-703.66840154321|75|48.722800514404|0.3876|-1|1|0.38764|545|4.33384|179|4.3338399555352|179|70.13|0.91362|1.22659|1.3113557281057|2.0350608030429|339.2904193947|392.71997152|113.54166666667|0.375|0.25|0.34109|8|2|0.0023715433070866|0.10126636220472|4000|2021-10-10|-0.22941|2022-05-15|0.45217|2016-07-17
2025-03-16 18:46:34|WEEKLY|06336|101284|/equities/adira-finance|JKSE|-9924.6076667802|33|336.13230003405||0|0|0.2146|8875|-0.05806|36|-0.077380952380952|33|44.11|0.18512|0.31851|0.5437932318135|0.64410285647059|612.98115960462|650.76454933925|373.68421052632|0.389|0.333|0.14204|18|4|0.0025166585956416|0.04789495157385|15000|2011-06-12|-0.27107|2014-11-16|0.47863|2009-05-03
2025-03-16 18:46:35|WEEKLY|06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|-2170.2706040313|3|344.77943110165||0|0|-0.32645|1605|4.74132|7|4.7413168587721|7|25.67|0.17602|1.33739|1.7294280471778|1.7294280471778|792.02080615409|792.02080615409|1188.8888888889|0.5|0.5|0.54212|6|0|0.041595576923077|0.21236474358974|2400|2025-02-23|-0.4|2023-09-10|1.62222|2020-04-19
2025-03-16 18:46:36|WEEKLY|06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|-132.32354365862|6|19.107847886205|0.0864|-1|1|0.08642|74|-0.17007|6|-0.1700708191088|6|31.88|-0.1071|0.21196|0.012833177509384|0.22560029541614|31.449803650154|194.42262395001|26.056338028169|0.625|0.5|0.47411|8|3|0.0036498461538462|0.15121361538462|510|2022-03-27|-0.6732|2020-03-01|0.875|2021-11-14
2025-03-16 18:46:37|WEEKLY|06339|101286|/equities/agung-podomoro|JKSE|-110.01528570515|16|9.6550929837166|0.15|-1|1|0.15|85|-0.0991|15|-0.099099099099099|15|36.2|-0.04276|0.02899|-0.11265682681927|-0.080703931127578|23.662465750206|43.099707113867|20.481927710843|0.5|0.4|0.26506|20|8|-0.00055786197564276|0.085336075778078|530|2013-03-24|-0.29078|2020-03-15|0.34483|2020-11-22
2025-03-16 18:46:38|WEEKLY|06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|7.3930863876106|34|1.4947932998121||0|0|0.25|10|0.61914|199|0.61914460285132|199|96.4|0.10092|0.17102|0.61914460285132|0.61914460285132|161.914|161.914|5.5555555555556|0.2|0.2|0.22815|5|1|-0.002841067961165|0.059049339805825|985|2018-09-02|-0.38|2023-06-18|0.53889|2014-07-20
2025-03-16 18:46:39|WEEKLY|06341|101373|/equities/centris-multi|JKSE|74.130017493063|10|6.7148952768731||0|0|-0.09184|89|0.07666|13|0.076660068731301|13|32.59|0.40279|0.55385|0.47958491563538|0.85680234015771|116.55422061055|357.30667117958|29.666666666667|0.588|0.353|0.45342|17|7|0.010202291296625|0.13743412078153|1641.4399414062|2017-10-01|-0.74915|2009-07-05|1.99997|2017-09-10
2025-03-16 18:46:41|WEEKLY|06342|101287|/equities/akasha-wira-in|JKSE|-10384.988280204|17|522.75540637335||0|0|0.05598|9275|-0.10478|6|-0.10478359908884|6|58.36|0.83132|1.17509|0.70833511995143|0.97801697463487|512.05236864663|640.38722689257|4313.9534883721|0.571|0.429|0.26751|14|6|0.0071929171668668|0.086453961584634|14125|2023-07-30|-0.22222|2010-10-17|0.93709|2010-10-03
2025-03-16 18:46:42|WEEKLY|06343|101288|/equities/akbar-indo-mak|JKSE|-483.76283880832|3|83.487231606378|-0.3259|-1|1|-0.32593|358|-0.55372|30|-0.55371900826446|30|22.21|-0.18142|0.03728|-0.023822473459099|0.19781337036298|3.227625048289|74.166994577512|344.23076923077|0.583|0.375|0.5192|24|9|0.012795607476636|0.1745456635514|1380|2013-12-22|-0.49669|2016-07-24|1.41379|2013-10-13
2025-03-16 18:46:43|WEEKLY|06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|-1378.3496331589|36|117.99831477184||0|0|0.24|1140|-0.04153|26|-0.041533546325879|26|26.38|0.01601|0.14924|0.13520444222399|0.31971466189785|-253.65766433555|3863.6869706001|3454.5454545455|0.607|0.375|0.24626|56|20|0.0061008134920635|0.08403876984127|1865|2024-04-21|-0.33333|1998-06-21|1.3|2002-04-28
2025-03-16 18:46:44|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
2025-03-16 18:46:45|WEEKLY|06346|953124|/equities/alakasa-industrindo-tbk|JKSE|268.74676341857|28|50.530151114199||0|0|-0.38235|294|0.18632|47|0.94168484285383|90|32.29|-0.07164|0.14478|-0.063757738489834|0.12042854350425|18.16010054639|126.94403668225|42|0.571|0.357|0.424|14|6|0.0081315657620042|0.16948524008351|1015|2023-07-30|-0.84286|2011-03-13|1.25564|2023-01-08
2025-03-16 18:46:46|WEEKLY|06347|101290|/equities/alam-sutera-re|JKSE|-162.02179290399|19|14.50726430133||0|0|0.34078|118|0.15484|11|0.15483870967742|11|26.23|0.06426|0.11776|0.0522084887103|0.077780937713656|137.3868029539|192.35941396099|236|0.677|0.516|0.19264|31|9|0.0029097472924188|0.08817274368231|1160|2013-03-24|-0.3038|2013-08-25|0.41317|2020-11-22
2025-03-16 18:46:47|WEEKLY|06348|1025106|/equities/alfa-energi-investama|JKSE|-110.88264279436|56|9.4683135544776||0|0|0.11111|80|-0.05511|18|-0.055106691216799|18|34.1|0.19923|0.50966|0.3432521589309|0.46246600838022|176.03600781965|203.18098778815|10.666666666667|0.5|0.4|0.50172|10|2|0.0075216666666667|0.17762330808081|14050|2019-05-19|-0.52564|2019-12-29|1.65544|2020-12-06
2025-03-16 18:46:48|WEEKLY|06349|101291|/equities/alkindo-narata|JKSE|370.71093778394|12|57.44086510226|-0.2381|1|1|-0.2381|480|-0.07383|26|-0.073825503355705|26|32.42|-0.13564|0.08577|0.10347585408987|0.10347585408987|149.85884198416|149.85884198416|181.1320754717|0.263|0.263|0.26426|19|6|0.0049087240829346|0.085418660287081|2417.1899414062|2019-02-24|-0.47514|2024-07-14|2.04511|2019-02-17
2025-03-16 18:46:49|WEEKLY|06350|101292|/equities/alumindo-light|JKSE|56.206315540643|9|9.4406786449466||0|0|-0.14943|74|0.66279|80|-0.11643835616438|60|52.87|0.07245|0.15143|0.12714914152766|0.16500659525263|241.68345863406|209.79951211814|26.909090909091|0.8|0.4|0.32103|15|9|0.00082962546816479|0.11202210986267|765|2019-04-14|-0.27|2024-03-31|0.43678|2018-06-10
2025-03-16 18:46:51|WEEKLY|06351|955951|/equities/anabatic-technologies-tbk|JKSE|-694.49686335361|1|69.998954451202||1|0|0|460|0.12195|28|0.1219512195122|28|41.17|-0.12941|-0.03753|-0.1835665759077|0.12534263922261|11.778801580004|135.6545805497|67.647058823529|0.583|0.25|0.40179|12|7|0.0030116599190283|0.10693977732794|2260|2021-06-27|-0.28099|2018-07-01|1.42953|2021-06-20
2025-03-16 18:46:52|WEEKLY|06352|101293|/equities/ancora-indones|JKSE|79.031527002261|29|10.826601298779|-0.1983|1|1|-0.19835|97|0.56407|20|0.56407475912273|20|45.82|-0.02865|0.15577|0.32026550167135|0.52874553411558|112.12085433726|187.45231694992|28.955223880597|0.412|0.294|0.48787|17|5|0.0050352912019827|0.15198194547708|665|2017-09-24|-0.39487|2020-02-09|1.26263|2019-09-15
2025-03-16 18:46:53|WEEKLY|06353|1031278|/equities/ayana-land|JKSE|14.869279556136|9|2.1769312349201|-0.2|1|1|-0.2|16|0.18513|5|0.18512543322648|5|37|0.02423|0.14093|0.24704940386142|0.16562843330783|205.73186935526|134.91499847453|3.8095238095238|0.556|0.333|0.24842|9|4|-0.0050827272727273|0.084009853372434|805|2019-10-20|-0.58214|2020-02-02|0.59091|2021-08-22
2025-03-16 18:46:54|WEEKLY|06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|124.34085221809|2|46.053049260636|0.1426|1|2|-0.29496|196|0.11465|24|0.76404494382022|21|37.29|0.46791|1.00147|1.0444567839513|1.3543924847588|713.82968335951|640.4070186691|67.123287671233|0.571|0.429|0.38093|7|3|0.0051353435114504|0.13157309160305|585|2020-06-21|-0.40773|2023-10-22|1.4386|2025-03-09
2025-03-16 18:46:55|WEEKLY|06355|1091190|/equities/andira-agro|JKSE|5.6983496681269|10|1.7337013555857|0.1|1|1|0.1|11|0.81132|208|-0.053571428571429|2|66.2|-0.83529|-0.55501|0.52865672834709|-0.053571428571429|313.40948534021|94.643|16.176470588235|0.6|0.2|0.47454|5|4|0.0022610882352941|0.082682647058824|610|2019-10-13|-0.58944|2019-11-10|1.42647|2018-08-26
2025-03-16 18:46:57|WEEKLY|06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|-1518.971338014|15|99.954188623283||0|0|0.22436|1210|-0.09302|34|-0.093023255813954|34|42.2|0.06322|0.15447|0.075252444910076|0.20589096717369|100.58543835847|160.66508395478|104.31034482759|0.8|0.5|0.25799|10|5|0.0023376834862385|0.08656745412844|2680|2022-07-31|-0.29919|2021-01-31|0.85714|2021-01-17
2025-03-16 18:46:58|WEEKLY|06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|1358.3653493066|22|129.03856442648|0.0078|1|2|-0.02154|1590|-0.20259|35|-0.20258620689655|35|32.08|0.00592|0.08539|0.084266431108052|0.15937347609512|116.54655784484|187.71024624537|140.70796460177|0.6|0.4|0.24125|25|11|0.0024134993924666|0.082871360874848|3440|2021-01-17|-0.22917|2021-01-31|0.39913|2016-04-10
2025-03-16 18:46:59|WEEKLY|06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|12.163815107442|37|1.4376112724021||0|0|-0.26316|14|0.62|232|-0.41964285714286|26|41.55|-0.20555|-0.03355|-0.0047222161900089|-0.20374999095168|67.343446153818|35.631351187578|26.923076923077|0.545|0.364|0.53477|11|5|0.0028456592292089|0.07185523326572|242|2016-11-13|-0.40083|2016-11-20|1.16071|2016-11-13
2025-03-16 18:46:59|WEEKLY|06359|101295|/equities/apexindo-prata|JKSE|-138.24359776155|47|12.414532587184||0|0|0.36306|100|-0.21402|32|-0.21401635499276|32|36.07|0.03556|0.1818|0.090364605262277|0.28246687068354|27.107649305807|214.88635923671|3.448275862069|0.5|0.357|0.35943|14|4|-4.0526315789474E-5|0.11582281306715|4350|2014-04-13|-0.375|2019-01-06|1.25771|2021-05-02
2025-03-16 18:47:01|WEEKLY|06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE|-311.96976219912|47|26.077851239465||0|0|0.10323|278|||-0.21401635499276|32|72.5|0.11433|0.15427|0|0|100|100|37.066666666667|0|0|0.21944|2|0|-0.003735445026178|0.089854188481675|765|2021-10-17|-0.16106|2022-01-09|0.26786|2021-10-10
2025-03-16 18:47:03|WEEKLY|06361|101209|/equities/arkaprin|JKSE|-783.60203739928|115|62.272550097806||0|0|0.5123|595|1.98322|105|1.9832230142329|105|33.63|-0.11236|0.07306|0.2456508765725|0.24717342703668|261.26014135112|171.08408137583|141.66666666667|0.563|0.438|0.31911|16|4|0.0039442331288344|0.10568726993865|2825|2011-07-31|-0.35258|2011-08-07|0.65|2017-03-19
2025-03-16 18:47:03|WEEKLY|06362|953931|/equities/argo-pantes-tbk|JKSE|-1216.1093855271|16|178.08281565814|0.359|-1|1|0.35897|625|-0.13565|15|-0.13564783180353|15|26.9|-0.18125|0.07917|0.11191992147452|0.052750507711173|119.17110778778|84.65239903378|63.775510204082|0.6|0.5|0.33407|10|4|0.0022751408450704|0.12599161971831|2490|2020-09-13|-0.26087|2015-05-17|0.56098|2020-07-12
2025-03-16 18:47:04|WEEKLY|06363|101296|/equities/arita-prima-in|JKSE|-188.57958059905|38|6.7899388493109|0.0058|-1|1|0.00585|170|-0.17788|133|-0.17788461538462|133|40.08|-0.25829|-0.05659|-0.17064318664186|-0.15562896682738|29.499340704661|39.108752210239|59.649122807017|0.5|0.417|0.25559|12|5|0.0015789189189189|0.088694633204633|490|2014-09-28|-0.33143|2016-12-04|0.75238|2016-07-31
2025-03-16 18:47:05|WEEKLY|06364|1096062|/equities/arkadia-digital|JKSE|13.793849529351|34|1.6954109593134||0|0|0.0625|17|-0.43055|15|-0.43054658295904|15|42.14|-0.29938|-0.21323|0.077719462842726|-0.225399873758|87.288000221518|55.79186375|12.878787878788|0.571|0.286|0.40212|7|3|-5.0945121951221E-5|0.10134301829268|1185|2021-08-22|-0.37778|2023-12-10|0.86364|2018-09-30
2025-03-16 18:47:06|WEEKLY|06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|-23.07260295376|7|2.8575343179201||0|0|0.25|15|0.15055|8|0.15054502559382|8|35.13|0.03321|0.2299|0.18890225952974|0.059030161056347|204.43986314323|112.8965682|2.7272727272727|0.625|0.375|0.31928|8|3|-0.0053477351916376|0.087101881533101|2280|2019-12-22|-0.35294|2024-04-07|1.11818|2019-07-21
2025-03-16 18:47:09|WEEKLY|06366|1122744|/equities/armada-berjaya|JKSE|90.429237660261|32|7.377582635087|-0.0708|1|2|-0.18421|93|-0.26866|53|-0.26865671641791|53|56.4|0.20441|0.29866|0.12596771904248|0.16412888352826|122.58696079142|116.78841594|20.285303348899|0.6|0.4|0.33058|5|3|-0.0020080191693291|0.13061530351438|713.15002441406|2019-03-03|-0.40276|2019-03-24|0.45|2020-07-05
2025-03-16 18:47:10|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
2025-03-16 18:47:11|WEEKLY|06368|101297|/equities/arthavest-tbk|JKSE|-2524.4617737039|27|172.05585584369||0|0|0.07054|2240|0.26842|41|0.26842105263158|41|30.45|0.01123|0.29856|0.54227431959001|1.1358447727373|184.86510159107|717.97215915394|486.95652173913|0.45|0.25|0.31339|20|7|0.0079907401574803|0.11432818897638|3000|2023-01-01|-0.34386|2017-10-22|1.28516|2021-06-13
2025-03-16 18:47:12|WEEKLY|06369|101298|/equities/arwana-citramu|JKSE|-706.9404800538|10|43.519382987766|0.0315|-1|1|0.0315|615|-0.08633|26|-0.086330935251799|26|57.86|1.28591|1.49853|1.8716741161639|2.8814843697939|2828.9665280284|1996.3374052941|1808.8235294118|0.786|0.5|0.24961|14|9|0.0048841025641026|0.077948644688645|1120|2022-06-05|-0.33125|2015-04-26|0.29462|2013-01-20
2025-03-16 18:47:13|WEEKLY|06370|101302|/equities/asahimas-flat|JKSE|-4031.0274630681|46|230.34248768936||0|0|0.31148|3360|-0.1403|42|-0.14030489365042|42|38.35|0.06748|0.12116|0.057605401584094|0.13829268168112|89.257330243218|135.69353815717|218.18181818182|0.55|0.35|0.21837|20|9|0.0020912315270936|0.062097918719212|9300|2011-08-07|-0.18966|2020-03-29|0.36957|2010-05-02
2025-03-16 18:47:14|WEEKLY|06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|-788.19928719457|5|80.233095731525||0|0|0|530|-0.10383|22|-0.22693266832918|29|32.88|-0.0635|0.01445|0.073253370306996|0.10970963150065|117.98153172707|111.81297945|38.827838827839|0.5|0.25|0.26274|8|4|-0.0019060299625468|0.085015393258427|2265|2021-05-16|-0.21287|2024-11-03|0.28662|2024-10-27
2025-03-16 18:47:15|WEEKLY|06372|101303|/equities/asia-pacific-f|JKSE|-18.956966859861|22|1.6523222866204||0|0|0.38095|13|0.59259|69|-0.31645569620253|13|49.5|0.03078|0.23504|0.0045671849406524|0.23341614745009|12.792764325896|110.79845820636|26|0.563|0.313|0.37537|16|6|0.0025690528905289|0.12470066420664|810|2011-07-31|-0.36585|2024-04-07|0.90909|2010-11-28
2025-03-16 18:47:16|WEEKLY|06373|101208|/equities/apac-citra-cen|JKSE|-41.129428940275|8|2.4002561092382||0|0|0|36|-0.06532|9|-0.065318193768078|9|48.19|-0.15666|-0.01048|0.033648664578796|0.084109360504557|11.969968631053|102.36980853334|72|0.563|0.375|0.44996|16|6|0.0051808740359897|0.15734746786632|465|2012-11-04|-0.36957|2024-07-07|1.4375|2017-06-25
2025-03-16 18:47:17|WEEKLY|06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|-391.46168661156|16|50.034347332799||0|0|-0.11607|250|-0.38531|17|-0.38530853532101|17|42|-0.09221|0.17159|0.21872079897103|0.072951609029925|113.82328989736|68.732625554705|51.020408163265|0.667|0.5|0.48052|6|3|0.0044064419475655|0.1165274906367|690|2024-08-11|-0.24576|2021-08-22|1.83333|2024-06-09
2025-03-16 18:47:17|WEEKLY|06375|101304|/equities/asiaplast-indu|JKSE|464.95176886624|223|55.073490695257|2.1126|1|1|2.11258|470|-0.05231|39|-0.052310778657975|39|35.35|-0.03246|0.04984|0.14345868382882|0.14345868382882|266.33351116032|266.33351116032|940|0.588|0.588|0.23737|17|6|0.0050421749696233|0.10960741190765|690|2023-08-27|-0.2782|2022-11-06|0.64912|2011-05-29
2025-03-16 18:47:20|WEEKLY|06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|-6389.5700434896|13|325.66521851118||0|0|0.00858|5775|-0.07345|15|-0.073449160803649|15|31.58|-0.06138|0.01344|-0.059856221133397|-0.059856221133397|48.821768846102|48.821768846102|52.5|0.385|0.385|0.21085|26|4|0.00056182472989196|0.066557166866747|28443|2014-05-11|-0.34278|2020-03-15|0.2453|2015-05-17
2025-03-16 18:47:22|WEEKLY|06377|101306|/equities/astra-graphia|JKSE|-916.33698862561|3|40.990354239485|-0.0125|-1|1|-0.0125|810|-0.0303|27|-0.03030303030303|27|46.17|0.18576|0.24234|0.30283502325388|0.42026993320248|501.49056200884|447.61746144997|415.38461538461|0.722|0.5|0.19026|18|11|0.0026786794717887|0.064120336134454|2340|2014-06-29|-0.18593|2013-06-09|0.36|2010-10-03
2025-03-16 18:47:23|WEEKLY|06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|4485.028823566|26|263.00129939927|-0.1158|1|1|-0.11579|4620|-0.0577|25|-0.057704641894917|25|34.43|-0.067|-0.00739|-0.081208996305167|-0.034759838299315|27.608231090112|67.245302649008|214.38515081207|0.609|0.435|0.19598|23|9|0.0018675642594859|0.061287931456548|9350|2017-04-30|-0.22382|2020-03-22|0.30732|2015-10-11
2025-03-16 18:47:25|WEEKLY|06379|101308|/equities/astra-otoparts|JKSE|-2360.7084502317|7|119.0021534063|0.0268|-1|1|0.02683|1995|-0.1087|21|-0.10869565217391|21|34.33|0.10552|0.18995|-0.0039841577190307|0.036760950993029|55.523375952415|94.491939534287|324.39024390244|0.542|0.417|0.19157|24|8|0.0026597108433735|0.064550096385542|4775|2013-11-03|-0.22652|2020-03-22|0.49731|2010-05-02
2025-03-16 18:47:26|WEEKLY|06380|101347|/equities/benakat-integr|JKSE|61.231619960257|15|8.8778242189003|-0.0909|1|1|-0.09091|80|-0.81481|5|0.58823529411765|28|39.79|-0.10882|0.11667|0.0012784700015818|0.1281715823994|23.443682944597|148.29351481233|40.816326530612|0.684|0.368|0.2724|19|8|0.0014428961038961|0.086431506493506|275|2010-04-04|-0.26471|2015-12-06|0.68|2022-03-27
2025-03-16 18:47:28|WEEKLY|06381|102973|/equities/as-bina-dana-a|JKSE|-3717.1924299822|26|99.064143327391||0|0|0.43934|3420|-0.06484|14|-0.064839247450041|14|16.87|0.0494|0.18072|0.0046297616847325|0.076790359692712|81.455451820279|220.36394086768|2368.4211527403|0.533|0.4|0.15196|30|3|0.0087138229755179|0.05719011299435|9275|2022-01-16|-0.41244|2010-05-02|0.41843|2010-03-21
2025-03-16 18:47:28|WEEKLY|06382|102978|/equities/asuransi-binta|JKSE|-620.68056966889|18|89.812716527927||0|0|0.33846|430|1.02622|222|1.0262202388128|222|36.33|-0.11192|0.08837|0.019513933703681|0.19644199086212|53.406579726118|110.81959042701|145.76271186441|0.444|0.167|0.31005|18|3|0.0046607153502235|0.10591628912072|1550|2014-09-14|-0.49388|2016-06-26|0.55172|2011-05-08
2025-03-16 18:47:29|WEEKLY|06383|101299|/equities/as-dayin-mitra|JKSE|443.4668345166|74|23.612684140406||0|0|-0.12627|474|-0.16477|27|-0.10478371803512|35|27|-0.18533|0.03369|-0.053257664574443|0.032005711591962|12.339551391551|43.322013266722|189.6|0.522|0.391|0.24684|23|7|0.0037391642651297|0.05991378962536|1300|2017-04-23|-0.5|2019-02-03|0.68571|2011-09-18
2025-03-16 18:47:30|WEEKLY|06384|943651|/equities/as-jasa-tania|JKSE|-128.45447051775|94|9.1945675888075||0|0|0.07018|106|0.1779|36|0.17790266081959|36|31|-0.15971|0.15009|-0.12464768339731|-0.058183576384837|13.227081232759|27.754750053001|50.47619047619|0.5|0.429|0.30592|14|2|0.004036375711575|0.11561314990512|1044.9100341797|2017-05-07|-0.64138|2014-12-21|1.02328|2017-04-30
2025-03-16 18:47:30|WEEKLY|06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|-8318.7691412451|14|943.66090132257||0|0|0.08209|6150|0.20146|17|0.2014554515107|17|18.5|-0.04919|0.03108|0.0012503954031184|0.0099227424896928|97.261375273206|101.42574484563|101.65289256198|0.583|0.417|0.1686|12|3|0.0018700425531915|0.058243191489362|11600|2024-09-22|-0.14828|2025-03-09|0.30584|2024-09-22
2025-03-16 18:47:32|WEEKLY|06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|92.948549844786|73|19.347811934051|0.8827|1|2|0.31731|137|-0.43571|16|-0.43571428571429|16|58.8|-0.20274|-0.05591|-0.49244730679157|-0.49244730679157|25.43932178|25.43932178|24.684684684685|0.4|0.4|0.57059|5|2|0.0026425683060109|0.16590934426229|1200|2018-07-15|-0.29936|2020-02-23|0.71242|2021-06-13
2025-03-16 18:47:32|WEEKLY|06387|101309|/equities/asuransi-mitra|JKSE|8.2257553656111|22|1.4741589375409||0|0|-0.21429|11|0.38095|42|-0.75352112676056|66|50.36|0.73862|0.83346|1.2948724777339|1.8138427732616|422.39192665101|269.98662136775|13.253012048193|0.545|0.364|0.33078|11|4|0.00096266086956522|0.082953304347826|1440|2019-09-15|-0.35294|2024-04-07|1.06557|2021-09-12
2025-03-16 18:47:33|WEEKLY|06388|101301|/equities/as-ramayana|JKSE|-390.05540729715|49|23.01846909905|0.1474|-1|1|0.14737|324|-0.14441|112|-0.14441416893733|112|18.63|-0.16771|0.07714|-0.075710567009307|-0.0055626642941754|7.7389683750138|35.26286385165|145.29147982063|0.563|0.406|0.18914|32|9|0.0044323757763975|0.063386661490683|2693.5920410156|2016-05-22|-0.75|2019-03-17|0.8107|2015-08-02
2025-03-16 18:47:34|WEEKLY|06389|1079934|/equities/asuransi-tugu-pratama|JKSE|-1129.7250429817|13|51.755232189081|0.0341|-1|1|0.03415|990|-0.06442|87|-0.064422512500966|87|42.25|0.03389|0.07847|0.018513157352838|0.018513157352838|96.119385448141|96.119385448141|61.875|0.5|0.5|0.23311|8|3|0.00024131428571429|0.0759294|1860|2018-07-08|-0.30048|2020-09-13|0.40541|2022-09-04
2025-03-16 18:47:35|WEEKLY|06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|-157.64923953178|2|9.0497465105926|0|-1|1|0|130|-0.23977|112|-0.23976608187135|112|78.33|0.09749|0.25195|0.38131728038941|0.32914376123993|231.85944131818|150.76954775411|100.77519379845|0.667|0.5|0.3688|6|4|0.0025638853503185|0.12196418259023|540|2018-05-13|-0.21106|2020-06-21|0.62857|2023-01-08
2025-03-16 18:47:37|WEEKLY|06391|101310|/equities/atlas-resource|JKSE|224.85386815146|82|33.769000862645|0.0913|1|2|-0.3871|228|0.06301|9|0.063010532301591|9|42.77|-0.06522|0.15332|-0.098461660327943|-0.098461660327943|51.481781210009|51.481781210009|15.510204081633|0.385|0.385|0.31646|13|2|0.00082401883830455|0.11590466248038|1520|2012-01-01|-0.43619|2014-07-27|1.05882|2021-05-23
2025-03-16 18:47:38|WEEKLY|06392|101210|/equities/austindo-nusan|JKSE|993.66120719179|34|98.779597602736||0|0|0.75163|1340|-0.08387|37|-0.083870967741935|37|33.27|0.04157|0.10405|0.062510904901767|0.063601312919093|135.05310997618|128.02698882923|111.66666666667|0.533|0.467|0.17297|15|4|0.0015214097744361|0.065012537593985|2040|2016-11-13|-0.25225|2018-07-29|0.32544|2021-11-07
2025-03-16 18:47:38|WEEKLY|06393|101312|/equities/bakrie-brother|JKSE|-45.565147573487|11|4.521715857829||0|0|0|30|0.00905|18|0.0090531062622408|18|44|-0.45797|0.57847|-0.12740805792528|0.86314940651151|-1117.6471988477|420.54499818454|34.090909090909|0.611|0.389|0.2885|18|5|0.0092016583541147|0.038401645885287|500|2013-03-31|-0.7234|2018-06-10|9|2013-03-31
2025-03-16 18:47:39|WEEKLY|06394|101313|/equities/bakrie-sumater|JKSE|81.249280741339|8|8.3831261645141|-0.1006|1|2|-0.15929|95|-0.10638|11|-0.1063829787234|11|53.87|-0.34965|0.71971|0.936596053463|0.936596053463|1024.6505096284|1024.6505096284|13.848396501458|0.467|0.467|0.33195|15|3|0.0082091779141104|0.081553619631902|3150|2012-01-22|-0.32|2017-02-19|9.35088|2012-01-08
2025-03-16 18:47:40|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
2025-03-16 18:47:41|WEEKLY|06396|101315|/equities/bakrieland-dev|JKSE|10.02383892342|28|1.4772921728919|-0.0204|1|2|-0.29412|12|-0|4|-2.9766727471792E-7|4|52.92|-0.32538|0.77222|0.11284657129611|0.20581588555533|83.209346965728|128.40948605822|15.189873417722|0.462|0.385|0.41985|13|2|0.011306517482517|0.04818193006993|560|2013-03-31|-0.90357|2013-04-07|9.37037|2013-03-31
2025-03-16 18:47:42|WEEKLY|06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|-109.89546467087|71|6.9718881235192||0|0|0.38816|93|-0.33913|20|-0.33913043478261|20|56.75|0.67291|0.92422|1.0319168025464|1.0319168025464|224.89141752|224.89141752|24.093264248705|0.5|0.5|0.31108|4|1|-4.6801346801346E-5|0.12478252525253|1155|2021-08-15|-0.26404|2020-03-22|1.5|2021-08-01
2025-03-16 18:47:43|WEEKLY|06398|102131|/equities/bali-towerindo|JKSE|1121.9323221153|18|201.13472087885|0.3102|1|2|0.05769|1375|-0.52941|14|-0.093485522810657|30|41.38|-0.25648|-0.11556|0.040844350436504|0.22640216528977|31.418893650892|133.23799915966|916.66666666667|0.692|0.462|0.35309|13|6|0.0072187567567567|0.090344810810811|2100|2019-06-02|-0.31455|2020-03-01|0.94|2014-03-23
2025-03-16 18:47:43|WEEKLY|06399|943645|/equities/bank-agris-pt|JKSE|-82.827347535447|3|6.7757825118157||0|0|0|62|-0.0218|34|-0.021803332346201|34|43.58|-0.09002|0.20234|-0.13881942389407|0.076572248426645|5.6526525195158|59.631878274192|33.513513513514|0.583|0.417|0.50373|12|4|0.004798|0.14455314285714|608.80999755859|2018-02-25|-0.45587|2017-05-07|1.24864|2021-03-07
2025-03-16 18:47:44|WEEKLY|06400|1156365|/equities/bank-amar-indonesia|JKSE|-195.17462085927|56|11.75238625778||0|0|0.2807|164|-0.30909|47|-0.30909090909091|47|26.63|-0.43946|-0.23658|-0.2459758700505|-0.2459758700505|31.871322358781|31.871322358781|66.769808346326|0.5|0.5|0.33612|8|1|0.0035578358208955|0.13134779850746|550.29998779297|2022-01-23|-0.28475|2020-03-01|0.98146|2021-03-07
2025-03-16 18:47:46|WEEKLY|06401|101316|/equities/bank-artha-gra|JKSE|-327.25895624924|12|52.586318749746|0.3577|-1|1|0.35772|158|2.61765|17|2.6176470588235|17|40.55|0.1401|0.1992|0.26495919759986|0.35707651227746|489.83570684835|654.78502596207|316|0.75|0.55|0.24326|20|11|0.0046023479318735|0.09218199513382|448|2024-12-01|-0.26946|2024-11-17|1.06557|2024-11-24
2025-03-16 18:47:47|WEEKLY|06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|-2506.111207102|13|241.20373570067||0|0|0.27009|1635|-0.15254|20|-0.15253511019854|20|44.9|3.06737|4.6133|10.853981786552|14.213551472978|50626.354242762|28517.551833108|1220.1492537313|0.4|0.3|0.29063|10|1|0.017421041214751|0.14026015184382|19500|2022-01-23|-0.89602|2017-02-12|1.74363|2019-08-18
2025-03-16 18:47:47|WEEKLY|06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|-4427.4337450865|41|161.73012352594|-0.0806|-1|1|-0.08065|4020|-0.01326|17|-0.013262599469496|17|32.17|-0.21135|-0.08841|-0.090430829989134|0.22457758919561|-34.48464578824|176.12146362741|600.89686098655|0.833|0.5|0.38627|6|5|0.012084806866953|0.10620321888412|8070.1000976562|2021-08-08|-0.2979|2021-03-21|0.67423|2021-08-08
2025-03-16 18:47:48|WEEKLY|06404|1076597|/equities/bank-brisyariah|JKSE|2468.920563607|27|216.67107273915|-0.0863|1|2|-0.11538|2530|-0.3|15|-0.33271331479156|20|36.33|0.6101|0.73609|-0.23060208600601|-0.33271331479156|23.799736432915|66.729|418.39620132386|0.556|0.111|0.29476|9|5|0.007203342776204|0.094217592067989|3881.7299804688|2021-01-17|-0.2689|2020-03-22|0.63158|2020-10-18
2025-03-16 18:47:49|WEEKLY|06405|101318|/equities/bank-bukopin|JKSE|48.05439511838|28|3.1768277711701|-0.2424|1|1|-0.24242|50|-0.30841|14|-0.30840970141143|14|38.33|0.05051|0.17744|0.13130943615361|0.21604486640996|94.379456903377|169.88285254662|27.173913043478|0.524|0.429|0.24301|21|4|0.00029348557692308|0.080351730769231|1000|2013-05-12|-0.272|2020-03-22|0.49239|2020-08-30
2025-03-16 18:47:51|WEEKLY|06406|101211|/equities/bank-bumi-arta|JKSE|-738.24364724331|12|52.723094172992|0.0496|-1|1|0.04959|575|-0.09945|12|-0.099447246445387|12|44.44|0.2732|0.36052|0.64934228233007|0.89969002417031|837.30233034817|681.92369240223|858.20895522388|0.5|0.333|0.31933|18|8|0.0058158076448829|0.09028150431566|4870|2021-12-12|-0.29861|2021-03-28|1.28331|2021-02-21
2025-03-16 18:47:51|WEEKLY|06407|101319|/equities/bank-capital-i|JKSE|127.44504531312|21|1.652038970454|-0.037|1|1|-0.03704|130|0.73|185|0.15183994153058|7|51.67|-0.08025|0.07924|0.056787570995845|0.11737842946297|74.553293697123|164.44670753414|139.78494623656|0.8|0.467|0.27121|15|9|0.0021407547169811|0.075638289308176|940|2021-02-28|-0.21935|2021-03-21|0.45217|2013-04-28
2025-03-16 18:47:52|WEEKLY|06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|-10104.304652987|8|479.28725630636||0|0|0.06417|8750|-0.11622|8|0.15043987810672|90|37.41|-0.04114|0.06944|-0.067200164604812|-0.0081352743446912|14.896953709682|41.657911314784|330.18867924528|0.682|0.318|0.1637|22|12|0.0029706265060241|0.049235180722892|15600|2015-04-12|-0.80132|2016-08-14|0.17213|2009-04-19
2025-03-16 18:47:53|WEEKLY|06409|943652|/equities/bank-cimb-niag|JKSE|-1874.7467339471|47|70.674020184144|0.0806|-1|1|0.08056|1655|0.61435|87|0.61434977578475|87|42.33|0.04426|0.11749|0.13366472291144|0.16590045336188|277.85806857518|246.64791821113|267.45314037622|0.611|0.444|0.2194|18|9|0.0023984653465347|0.066071831683168|2603.1000976562|2010-12-12|-0.2|2011-09-25|0.5|2016-07-24
2025-03-16 18:47:54|WEEKLY|06410|101320|/equities/bank-danamon-t|JKSE|-2705.1929549527|45|94.002097837222||0|0|0.07576|2440|-0.08664|23|-0.11783439490446|13|35.59|-0.019|0.08958|0.10743696351222|0.12649227004076|153.93831189728|146.67572564959|125.4498714653|0.455|0.364|0.20286|22|6|0.001791100362757|0.068654607013301|10000|2019-04-14|-0.32961|2019-05-05|0.40217|2012-04-08
2025-03-16 18:47:56|WEEKLY|06411|943661|/equities/bank-dinar-ind|JKSE|69.794549649599|22|20.29923227314|-0.0563|1|2|-0.27941|98|-0.44502|39|-0.44502153665125|39|47.55|-0.35243|-0.17091|-0.30430117182142|-0.17822025541163|2.7604595048864|30.644612058996|52.406417112299|0.545|0.364|0.52696|11|4|0.0037786029411765|0.14128398897059|509.23001098633|2021-03-07|-0.32056|2014-07-27|0.85084|2021-03-07
2025-03-16 18:47:57|WEEKLY|06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|62.545615756044|25|7.0532690912615||0|0|-0.05263|72|-0.22581|14|-0.26050394753611|48|39.18|-0.05475|0.16796|-0.017644021594303|0.085530832856991|53.770573943955|102.94968626477|73.469387755102|0.636|0.455|0.36625|11|4|0.0034454285714286|0.12088116483516|357.73999023438|2021-12-19|-0.27972|2017-05-07|1.07362|2021-02-28
2025-03-16 18:47:57|WEEKLY|06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|-870.92900458467|73|84.045173302668|0.5|-1|1|0.5|600|-0.13435|19|-0.13435372989659|19|41.5|1.35165|2.0641|2.7480105633425|4.8520770530495|-6389.5619649035|7900.591627314|480|0.7|0.4|0.46298|10|3|0.011835420944559|0.14653681724846|8100|2022-01-16|-0.68817|2017-04-23|0.91025|2020-11-08
2025-03-16 18:47:58|WEEKLY|06414|101323|/equities/bank-ina-perda|JKSE|3870.0859662651|72|121.63801124495|0.0645|1|1|0.06452|4290|-0.08919|113|3.645902254348|30|53.67|0.62054|0.84576|1.2430098258107|2.4392382843366|2578.513880648|2319.512676528|2177.6649746193|0.667|0.333|0.23946|9|4|0.0092474909747292|0.083563321299639|6175|2021-07-04|-0.23404|2018-04-29|0.72993|2017-03-12
2025-03-16 18:47:59|WEEKLY|06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|140.85533126602|19|25.932039751068|0.5114|1|2|0.18881|170|-0.23252|37|-0.23251905538861|37|32.8|-0.09175|0.09022|-0.19265990058827|-0.19265990058827|65.0209056|65.0209056|24.285714285714|0.4|0.4|0.29196|5|0|-0.0021130769230769|0.13292434065934|1205|2021-08-15|-0.29|2021-08-29|0.70667|2021-11-07
2025-03-16 18:48:00|WEEKLY|06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|-6119.1023577531|17|443.03411925104|0.2416|-1|1|0.2416|4740|-0.12827|11|-0.12827486724929|11|36.32|-0.05504|0.05047|0.022231779787916|0.12942687168355|94.883480707122|181.91933280348|172.17580820923|0.455|0.273|0.18937|22|7|0.0021000613496933|0.063272957055215|9050|2018-02-25|-0.50694|2012-07-08|0.26866|2013-09-15
2025-03-16 18:48:01|WEEKLY|06417|101213|/equities/bank-maspion-i|JKSE|-535.46117316421|9|25.15372438807||0|0|0.13208|460|-0.12818|17|-0.12818206790092|17|35|-0.31898|0.09247|-0.19352995729433|-0.05982208488351|18.029868419048|73.513204701888|141.53846153846|0.375|0.25|0.30954|16|3|0.0067308274647887|0.11512213028169|1150|2023-11-05|-0.39767|2017-09-17|1.42576|2021-03-07
2025-03-16 18:48:02|WEEKLY|06418|101326|/equities/bank-mayapada|JKSE|-255.84766037067|18|21.115886790224||0|0|0.075|185|-0.33972|33|-0.33972038825653|33|18.79|-0.15557|0.06071|-0.049539555739163|-0.031823430417606|3.5698622244227|28.613061210016|13.563049853372|0.545|0.424|0.26813|33|8|0.0024351962323391|0.099775620094192|5116.08984375|2018-10-28|-0.43712|2018-11-25|0.72702|2015-11-15
2025-03-16 18:48:02|WEEKLY|06419|101324|/equities/bank-intl-indo|JKSE|189.82274083633|30|9.4376683761567|-0.228|1|1|-0.228|193|-0.01626|40|-0.044563695726349|18|53.47|0.16169|0.21734|0.22101683350632|0.24229324109241|584.49313301701|309.79392567147|59.384615384615|0.733|0.467|0.2037|15|10|0.00061581227436823|0.071094356197352|985|2010-12-12|-0.23858|2021-01-31|0.47753|2010-11-14
2025-03-16 18:48:03|WEEKLY|06420|101327|/equities/bank-mega-tbk|JKSE|-4143.0352750439|15|184.3450916813|0.2278|-1|1|0.22777|3560|-0.1463|74|-0.1462962962963|74|34.15|-0.05139|0.10639|0.022212557186599|0.048226296717443|114.13519742408|128.5197137969|476.57295850067|0.5|0.35|0.17981|20|6|0.0044704878048781|0.05799631276901|9089.599609375|2021-01-17|-0.42925|2017-01-01|0.68599|2018-11-25
2025-03-16 18:48:05|WEEKLY|06421|101328|/equities/bank-mestika-d|JKSE|-2095.9265465594|8|118.06609715928||0|0|-0.04571|1830|-0.16667|25|-0.16666666666667|25|22.55|-0.0454|0.03394|0.0057744069943301|0.0622023554662|85.835760028121|135.24286770714|113.66459627329|0.65|0.4|0.13182|20|7|0.0015371179039301|0.041963144104803|2810|2020-01-05|-0.30855|2020-03-15|0.53276|2020-03-08
2025-03-16 18:48:05|WEEKLY|06422|101322|/equities/bank-icb-bumip|JKSE|-61.803573683519|18|3.9345245611729|0.1379|-1|1|0.13793|50|0.04407|12|0.044069458549407|12|32.91|0.08239|0.23513|-0.080400877529917|-0.087083491664554|37.997185715618|42.197805040339|78.125|0.5|0.409|0.20639|22|9|0.00293330634278|0.084237948717949|608.64001464844|2021-08-08|-0.37405|2012-03-11|0.7856|2021-03-07
2025-03-16 18:48:06|WEEKLY|06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|3224.1628729448|27|227.12535116592|0|1|1|0|3350|-0.03736|58|0.0079685035124772|11|32.6|-0.02336|-0.00411|-0.014693909163302|0.0079685035124772|97.03122408|100.797|92.032967032967|0.4|0.2|0.07816|5|2|-0.0001510582010582|0.033177830687831|4400|2022-10-30|-0.11453|2024-10-06|0.07886|2024-10-13
2025-03-16 18:48:07|WEEKLY|06424|101329|/equities/bank-nationaln|JKSE|-763.85967214172|41|88.008727392339||0|0|0.03876|620|0.23734|39|0.23733885693163|39|39.07|-0.09423|0.04069|-0.033810485971059|-0.047401444905057|66.904997765592|76.096205686354|88.571428571429|0.5|0.286|0.27037|14|4|0.0017124701873935|0.086513339011925|1816.8499755859|2021-07-18|-0.23894|2021-03-14|0.58371|2023-09-03
2025-03-16 18:48:09|WEEKLY|06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|-5274.903462064|14|369.12393475728||0|0|0.06342|4430|-0.14908|14|-0.14908133708783|14|40.15|-0.017|0.07876|0.051028694831414|0.15679497923794|103.53189450865|236.66310999258|315.75196008553|0.7|0.45|0.19377|20|8|0.0027292279411765|0.065001348039216|10175|2018-02-25|-0.51486|2019-02-10|0.23913|2013-09-15
2025-03-16 18:48:11|WEEKLY|06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|-925.97653362186|53|44.492177873953|0.1919|-1|1|0.19192|800|0.75139|31|0.75139146567718|31|39.5|-0.97389|-0.29731|0.75139146567718|0.75139146567718|175.139|175.139|204.08163265306|0.25|0.25|0.38774|4|1|0.0077454761904762|0.104603|3980|2021-08-15|-0.18812|2022-10-23|0.84949|2021-02-14
2025-03-16 18:48:12|WEEKLY|06427|101216|/equities/bank-ocbc-nisp|JKSE|-1422.489458472|40|52.51066428824|-0.0753|-1|1|-0.07531|1285|0.74345|96|0.74344610228448|96|21.94|-0.03742|0.05877|0.02087593789054|0.065244314959379|81.373421864088|156.860859939|182.2695035461|0.576|0.455|0.12247|33|7|0.0021846002621232|0.052479436435125|2280|2010-10-03|-0.51237|2013-02-17|0.69565|2010-09-26
2025-03-16 18:48:12|WEEKLY|06428|101217|/equities/bank-of-india-jk|JKSE|-2551.146270139|2|166.21542337967||0|0|0.18619|1945|0.48476|14|0.48476307638008|14|13.17|0.35407|0.62|0.63770549760402|0.85671861019396|4801.1053486571|5249.5782348869|1068.6813186813|0.667|0.5|0.1594|24|2|0.01605785488959|0.060969242902208|6425|2014-09-21|-0.4258|2014-11-02|1.28767|2014-01-19
2025-03-16 18:48:13|WEEKLY|06429|101331|/equities/bank-panin|JKSE|-1823.0842622849|3|151.17527868546||0|0|-0.12403|1450|0.01176|34|0.011764705882353|34|34.08|-0.01829|0.07804|0.016086442654137|0.092102248871485|66.860078883195|189.10830333865|245.76271186441|0.708|0.458|0.229|24|10|0.0027050243902439|0.081871963414634|2790|2022-10-30|-0.28649|2020-03-22|0.38019|2022-08-28
2025-03-16 18:48:14|WEEKLY|06430|101332|/equities/bank-panin-sya|JKSE|-53.922340120755|17|1.3074467069184|0|-1|1|0|50|-0.0566|13|-0.056603773584906|13|34.94|-0.05803|0.03732|-0.03497815359448|0.030989630538861|37.006299869595|82.060816936233|53.763440860215|0.563|0.438|0.27733|16|7|0.00061669565217391|0.080338886956522|299|2015-05-10|-0.21951|2021-01-31|0.62025|2021-04-11
2025-03-16 18:48:15|WEEKLY|06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|-892.42043682831|48|45.226131048492||0|0|0.28837|765|0.08015|43|-0.093896805887769|16|32.27|-0.00937|0.07171|0.10840586252596|0.11576160231652|126.83334403416|95.280618657064|68.303571428571|0.545|0.364|0.20082|22|7|0.00074373844121532|0.066674597093791|3510|2016-12-25|-0.2067|2025-03-02|0.34091|2016-12-18
2025-03-16 18:48:16|WEEKLY|06432|101335|/equities/bank-pundi|JKSE|-32.512127550554|12|3.0040425168514|0.1724|-1|1|0.17241|24|-0.40491|7|-0.40491366859598|7|43.67|-0.5357|0.47091|-0.74293928613718|0.086647614275049|-552.74123315622|87.581958865982|61.538461538462|0.444|0.333|0.39485|18|6|0.013224240903388|0.07410486825596|223.4020690918|2016-08-14|-0.75706|2015-10-11|9.12267|2015-10-04
2025-03-16 18:48:17|WEEKLY|06433|101333|/equities/bank-pembangun|JKSE|-553.49408344097|55|27.048225032291|0.2295|-1|1|0.22951|470|0.016|30|-0.094202898550725|13|29.95|-0.03681|0.01293|0.012993264242034|0.0068709118191897|107.48773878239|101.66732508803|105.61797752809|0.35|0.25|0.15442|20|6|0.00084549770290965|0.053210474732006|970|2021-01-17|-0.20725|2021-01-24|0.34965|2021-01-17
2025-03-16 18:48:18|WEEKLY|06434|101334|/equities/bank-permata-t|JKSE|1602.7152356134|8|283.18542931599|0.9288|1|2|0.87739|2450|-0.23113|16|0.09578873143696|6|38.86|-0.09665|0.07915|-0.038182251601146|0.072991998278305|5.4039166937481|137.33473626341|594.66019417476|0.571|0.381|0.23719|21|7|0.0042315188335358|0.070176719319563|3277.8000488281|2020-12-27|-0.25891|2016-05-01|0.7478|2020-10-11
2025-03-16 18:48:19|WEEKLY|06435|101218|/equities/bank-qnb-kesaw|JKSE|-76.222735429882|5|7.574245143294||0|0|0.01852|53|-0.37209|11|-0.37209302325581|11|26.62|-0.18869|0.00123|-0.088367673136767|-0.017879950645669|6.5004210579042|34.542616835837|38.686131386861|0.615|0.385|0.29239|26|9|0.0035550143678161|0.10457939655172|628|2015-05-10|-0.28995|2017-07-23|1.74138|2021-03-07
2025-03-16 18:48:20|WEEKLY|06436|101356|/equities/bri-agroniaga|JKSE|-248.55727879823|40|19.867183639469||0|0|0.14091|189|-0.34132|25|-0.34131736526946|25|37.4|0.08704|0.38123|0.33166744738609|0.52979851990362|49.65877057837|488.95629213582|133.0985915493|0.65|0.5|0.34408|20|7|0.0037821601016518|0.10768454891995|2856.9099121094|2021-08-01|-0.30303|2021-01-31|0.7218|2016-07-03
2025-03-16 18:48:21|WEEKLY|06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|-4528.0604891899|19|314.87633208128|0.1704|-1|1|0.17035|3750|-0.13366|10|-0.041666666666667|36|31.85|-0.00026|0.05045|0.061966986176671|0.27781742910419|119.22819423418|741.81269701253|3571.4285714286|0.559|0.294|0.19627|34|14|0.0044679200726612|0.069359709355132|6450|2024-03-17|-0.24463|2020-03-22|0.34921|2008-11-30
2025-03-16 18:48:22|WEEKLY|06438|101337|/equities/bank-sinarmas|JKSE|-918.90940041944|41|60.927106834953||0|0|-0.04908|855|0.15526|80|0.15526049890187|80|57.67|-0.041|0.10626|-0.020935637708655|0.028845488717869|76.747510219502|105.11053771708|194.76082004556|0.5|0.417|0.24525|12|3|0.0021631967213115|0.076801038251366|1365|2021-08-08|-0.24623|2021-03-14|0.52041|2016-07-24
2025-03-16 18:48:23|WEEKLY|06439|101339|/equities/bank-tab-pensi|JKSE|-2362.3402133245|48|109.63185759762||0|0|0.1748|2030|-0.10298|39|-0.10297546397314|39|38.95|0.34439|0.43837|0.62868018998569|1.0141875361218|1310.9924161287|2016.9384648646|980.67632850241|0.7|0.45|0.14892|20|9|0.0037088619854722|0.054528680387409|6050|2013-05-12|-0.23418|2020-03-15|0.33494|2016-02-28
2025-03-16 18:48:25|WEEKLY|06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|-1064.3549894198|15|74.784996473254||0|0|0.32231|820|-0.06296|15|-0.062962962962963|15|32.13|-0.03013|0.03327|-0.00027635873255863|0.086644830394948|68.53797941717|187.69825132647|101.86335403727|0.583|0.417|0.22535|24|8|0.0015086114649682|0.073974|3890|2018-03-25|-0.29211|2020-03-22|0.3881|2020-06-07
2025-03-16 18:48:26|WEEKLY|06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|-1100.1304617522|146|77.679283185494||0|0|0.69218|905|-0.09508|22|-0.21188630490956|35|34.67|0.00383|0.09719|0.21109207795049|0.36417910053229|138.37335746883|152.91225464|59.933774834437|0.5|0.333|0.27525|6|2|0.00081991501416431|0.085170651558074|5125|2020-02-02|-0.28529|2020-03-22|0.62881|2020-04-12
2025-03-16 18:48:28|WEEKLY|06442|101340|/equities/bank-victoria|JKSE|76.163625263904|22|8.4950905978377|-0.0606|1|2|-0.14737|81|-0.15854|27|-0.26364169059175|12|42.58|-0.07505|0.06166|0.020249011175323|0.20449575766027|54.313276397883|221.00269370827|108|0.684|0.368|0.31068|19|8|0.002313156626506|0.097056313253012|340|2017-06-18|-0.39506|2019-12-15|0.6875|2017-05-07
2025-03-16 18:48:29|WEEKLY|06443|101341|/equities/bank-windu-k-i|JKSE|-82.525419752338|5|5.5084732507792|0.0147|-1|1|0.01471|67|-0.05228|26|-0.052284169655035|26|33.61|-0.07529|0.03331|-0.031106968959584|0.0153639069256|37.632872905421|86.620859283247|67|0.609|0.435|0.25102|23|9|0.0022300257400257|0.0913712998713|356|2017-02-26|-0.37273|2010-01-31|0.82692|2010-03-14
2025-03-16 18:48:29|WEEKLY|06444|101321|/equities/bank-hmp-sauda|JKSE|-424.10493562368|50|23.238332618394|0.3051|-1|1|0.30511|366|-0.1129|37|-0.11289638466429|37|50.36|0.13603|0.29977|0.39618093555319|0.64669557201181|302.01023823735|427.7688495254|508.33333333333|0.643|0.429|0.25347|14|6|0.0040496153846154|0.083358395225464|1231.1500244141|2020-04-26|-0.2028|2017-07-09|0.39332|2020-04-19
2025-03-16 18:48:32|WEEKLY|06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|-249.45863836103|55|22.986212787008||0|0|0.30859|177|1.78599|39|1.7859916710311|39|46.8|0.03067|0.36057|0.26200237939212|0.86847425360946|-107.43964147252|963.02505405535|177.49698940362|0.7|0.4|0.42139|10|3|0.0068710344827586|0.12796883141762|2707.833984375|2021-12-26|-0.40416|2016-01-10|0.90476|2021-08-08
2025-03-16 18:48:34|WEEKLY|06446|101342|/equities/baramulti-suks|JKSE|-4616.370483872|16|173.79016129067||0|0|0.01683|4090|0.00726|64|0.0072639225181599|64|24.23|-0.13192|-0.01837|-0.089782342286109|0.022909322710141|21.599460048351|97.375189644689|211.9170984456|0.5|0.364|0.22715|22|8|0.0037299635036496|0.074512718978102|5800|2022-09-18|-0.32048|2013-04-07|0.34752|2017-03-26
2025-03-16 18:48:35|WEEKLY|06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|-1064.4889801376|17|87.329660045866|0.025|-1|1|0.025|780|-0.40299|27|-0.40298507462687|27|29.39|0.0862|0.30676|0.43872467310573|0.66183260700042|6921.6148278878|8185.4637474297|198.47328244275|0.611|0.389|0.33553|54|22|0.0055782782283219|0.11540785402371|1950|2023-12-10|-0.36765|1998-05-17|0.875|2005-02-20
2025-03-16 18:48:37|WEEKLY|06448|102974|/equities/batavia-prospe|JKSE|-338.18003597938|55|25.798609714433||0|0|0.17391|266|-0.27442|29|-0.27442351128415|29|24.75|0.12778|0.24841|0.33077540048501|0.43936366193537|1236.7444813375|851.9134816594|207.8125|0.6|0.4|0.11178|20|4|0.0033594353369763|0.065160491803279|1130|2022-02-06|-0.36031|2018-03-25|0.44611|2018-03-04
2025-03-16 18:48:39|WEEKLY|06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|492.24710390475|34|18.399071739667|-0.0446|1|1|-0.04464|535|-0.06667|6|-0.0094339622641509|10|24.67|0.05522|0.58014|0.19491583399501|0.26031145916043|66.390824048809|71.133279814009|102.88461538462|0.556|0.444|0.2433|9|5|0.0098321176470588|0.031967450980392|6550|2018-07-22|-0.95|2019-03-24|0.5|2014-12-28
2025-03-16 18:48:39|WEEKLY|06450|1088203|/equities/batavia-prosperindo-trans|JKSE|68.949838878315|38|6.7917181850675|-0.1461|1|1|-0.14607|76|0.22609|69|-0.34748187963596|5|61.4|0.08949|0.38213|-0.060697461557108|-0.34748187963596|80.00482468|65.252|84.643825784223|0.4|0.2|0.55166|5|2|0.003968488372093|0.15774450581395|403.13000488281|2021-12-19|-0.29412|2023-02-05|0.55553|2021-11-21
2025-03-16 18:48:41|WEEKLY|06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|616.95316143852|22|140.18227952049|4.0234|1|1|4.02336|1075|-0.20064|24|-0.2006418256899|24|33.86|0.24788|0.46156|0.49964775224649|0.78740912420744|136.93561397422|215.18576587814|537.5|0.571|0.429|0.44518|7|4|0.011986434108527|0.14963205426357|2050|2021-11-14|-0.29909|2021-12-12|0.68947|2021-10-03
2025-03-16 18:48:42|WEEKLY|06452|101344|/equities/bayan-resource|JKSE|18251.30055796|37|764.82501117681|0.1163|1|2|0.07294|20225|-0.23744|24|-0.23743718592965|24|40.95|1.04235|1.40067|2.08814834011|2.9116223935282|3797.7453726551|2622.4623484266|381.6037735849|0.526|0.368|0.17825|19|7|0.005592972972973|0.05802472972973|24800|2023-01-01|-0.89893|2019-02-10|0.68571|2009-04-19
2025-03-16 18:48:42|WEEKLY|06453|101219|/equities/bayu-buana-tbk|JKSE|-1449.276544317|6|72.641030242121||0|0|0.02335|1255|0.23558|85|0.23557692307692|85|39.84|0.20124|0.29013|0.33773323909963|0.77152817819622|155.76146024804|876.47984016825|2324.0740740741|0.526|0.316|0.20788|19|6|0.0066243307086614|0.096680367454068|2800|2018-07-08|-0.41853|2019-11-24|0.41667|2023-07-09
2025-03-16 18:48:43|WEEKLY|06454|101345|/equities/bekasi-asri-pe|JKSE|48.132188430279|36|5.3712409958463|-0.1379|1|1|-0.13793|50|0.275|69|0.26984126984127|76|39.71|-0.14199|0.17725|0.1593711625415|0.29845315889099|-14.998977778102|294.82225123248|52.631578947368|0.588|0.294|0.23282|17|6|0.003260338028169|0.10221883098592|405|2012-06-17|-0.36154|2012-03-18|1.27273|2010-05-23
2025-03-16 18:48:44|WEEKLY|06455|101346|/equities/bekasi-fajar-i|JKSE|-111.46942520602|6|7.6367448056243|0.0842|-1|1|0.08421|87|-0.19669|23|-0.19669359847948|23|30.05|-0.07437|-0.00596|-0.032948560762639|-0.10384572915524|47.887697444528|40.921837859791|20.963855421687|0.545|0.318|0.29757|22|11|-0.00017276276276276|0.097337552552553|1050|2013-05-05|-0.22581|2020-04-26|0.39437|2015-10-11
2025-03-16 18:48:46|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
2025-03-16 18:48:46|WEEKLY|06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE|-8.5540704681994|122|1.3951777791071|0.9928|-1|1|0.99275|5|2.77049|55|2.7704918032787|55|33.5|-0.62849|-0.50188|2.7704918032787|2.7704918032787|377.049|377.049|13.736263160443|0.5|0.5|1.01704|2|2|0.015753457446808|0.17281558510638|1490|2022-02-13|-0.6|2024-07-14|2.24176|2021-03-21
2025-03-16 18:48:47|WEEKLY|06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|-367.79094255354|46|18.733554489456||0|0|0.04192|320|0.45985|26|0.20175438596491|64|62.25|0.10608|0.14037|0.33080420028173|0.20175438596491|175.43747375|120.175|64|0.5|0.25|0.21862|4|2|0.00015231292517007|0.067328163265306|940|2019-07-21|-0.2896|2021-12-19|0.61|2019-07-21
2025-03-16 18:48:47|WEEKLY|06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE|17.442077053625|31|1.4798341084692|0|1|1|0|20|||0.20175438596491|64|276|0.84375|0.84432|0|0|100|100|15.625|0|0|0.45592|1|1|-0.0040271895424837|0.01876862745098|84|2019-04-07|-0.60938|2019-04-07|0.1875|2024-07-28
2025-03-16 18:48:48|WEEKLY|06460|101349|/equities/berlina-tbk|JKSE|-820.74364890736|15|56.500785204987|0|-1|1|0|700|-0.13004|21|-0.13004484304933|21|38.75|0.14908|0.1914|0.0046908817692994|0.013850804006519|95.816719052878|106.38118835129|700|0.5|0.35|0.18384|20|10|0.003884309252218|0.063866628643853|1860|2018-03-11|-0.1954|2024-12-08|0.46237|2009-06-14
2025-03-16 18:48:50|WEEKLY|06461|101350|/equities/betonjaya-manu|JKSE|345.57342462862|13|29.729552770862||0|0|-0.05963|410|-0.05819|104|-0.058186163820058|104|36.33|-0.07994|0.09429|-0.051719125101666|0.058945149801773|27.599252213288|104.53782899751|482.35294117647|0.444|0.296|0.28227|27|7|0.0055227190332326|0.096486797583082|550|2021-09-12|-0.36|2007-08-19|0.7037|2008-06-29
2025-03-16 18:48:50|WEEKLY|06462|101351|/equities/bfi-finance-in|JKSE|-1008.1643134432|47|63.738285350024||0|0|0.195|805|-0.24812|8|-0.24812030075188|8|34.86|0.17748|0.27258|0.42630171672508|0.60047363067461|2342.4544265682|1731.2005418563|169.47368421053|0.591|0.364|0.1997|22|8|0.0042880073800738|0.072030897908979|3800|2011-08-07|-0.90962|2012-04-01|0.6|2010-10-03
2025-03-16 18:48:51|WEEKLY|06463|1152820|/equities/bhakti-agung-propertindo|JKSE|-13.444871067391|19|1.648290355797||0|0|0.27273|8|||-0.24812030075188|8|101|0.13081|0.26654|0|0|100|100|6.5573770491803|0|0|0.4773|2|0|-0.0091174090909091|0.029424090909091|142|2019-09-29|-0.40164|2019-09-29|0.35714|2024-10-20
2025-03-16 18:48:52|WEEKLY|06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|441.53578837262|33|21.239263488213|0.1581|1|1|0.15814|498|-0.22423|9|-0.22422695458475|9|40.4|-0.03295|0.13306|0.30400620216641|0.30400620216641|142.13968248|142.13968248|197.61904761905|0.4|0.4|0.19218|5|1|0.0041561965811966|0.058965085470085|1090|2022-09-04|-0.28205|2024-01-07|0.21472|2024-06-30
2025-03-16 18:48:52|WEEKLY|06465|101352|/equities/bhuwanatala-i|JKSE|-39.594325447132|2|3.6981084823775||0|0|0.1|27|0.07143|34|0.071428571428571|34|33.7|-0.08614|-0.03353|-0.082388869010259|-0.041283574813245|12.268156833762|47.897640731385|54|0.783|0.565|0.17153|23|13|0.0005351675257732|0.080066378865979|143|2012-12-02|-0.35135|2024-04-07|0.34615|2025-01-12
2025-03-16 18:48:56|WEEKLY|06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|49.481966418519|1|2.6726778604937||-1|0|0|59|0.07813|82|-0.20987654320988|9|59|-0.15102|-0.06358|-0.065875771604938|-0.20987654320988|85.18520756|79.012|34.705882352941|0.4|0.2|0.47502|5|2|0.0027810169491525|0.15125305084746|930|2019-08-04|-0.4152|2019-08-18|1.05882|2019-07-14
2025-03-16 18:48:56|WEEKLY|06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|-59.589898087007|104|4.5400843148485||0|0|0.60714|55|-0.30265|51|-0.30265442043397|51|87|-0.11188|0.04512|-0.2652512608499|-0.2652512608499|53.84588025|53.84588025|4.1984732824427|0.5|0.5|0.39679|4|1|-0.0031594456762749|0.13365975609756|2170|2015-12-27|-0.367|2016-05-29|0.97297|2021-06-27
2025-03-16 18:48:57|WEEKLY|06468|945724|/equities/bintang-mitra-semestaraya|JKSE|286.67886073964|78|24.390679810308|-0.3167|1|1|-0.31674|302|0.38611|62|1.8125|31|21.87|-0.1225|0.06959|-0.06030456142781|0.17032303211576|-4.0104990875822|111.21060371299|111.85185185185|0.565|0.348|0.50066|23|9|0.0090805172413793|0.15653515517241|1215|2022-06-19|-0.42029|2017-04-02|1.25926|2019-11-10
2025-03-16 18:48:58|WEEKLY|06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|546.50712475141|3|46.997625082862||0|0|0.00735|685|-0.13483|76|0.68200687504418|109|58.57|0.16782|0.22337|0.27358770718501|0.68200687504418|145.52245917|168.201|193.50282485876|0.286|0.143|0.14748|7|1|0.0024141019417476|0.049520242718447|1670|2020-06-07|-0.30178|2024-10-06|0.29101|2019-12-01
2025-03-16 18:48:58|WEEKLY|06470|101353|/equities/bisi-internati|JKSE|-1327.4566609859|40|95.736998295781|0.3172|-1|1|0.31722|1130|-0.01843|14|-0.018433540262845|14|32.96|-0.05028|0.06872|0.089550277306218|0.1632395300459|181.38384799492|241.09528734014|46.122448979592|0.542|0.333|0.24704|24|9|0.00076185542168675|0.07813465060241|2750|2010-09-26|-0.34872|2009-03-22|0.52201|2015-01-18
2025-03-16 18:49:00|WEEKLY|06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE|-51.435567818053|73|0.47852260601767|||0|0.80315|50|||-0.018433540262845|14|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
2025-03-16 18:49:01|WEEKLY|06472|943663|/equities/blue-bird|JKSE|-1834.2633316118|13|102.25444387061||0|0|0.05063|1500|-0.09195|17|-0.091954022988506|17|29|-0.03693|0.04484|-0.0055446355235678|-0.058800015890943|65.400884103114|60.475917101204|19.933554817276|0.722|0.389|0.2547|18|8|-0.0010674719101124|0.083675093632959|12500|2015-01-18|-0.3025|2020-03-22|0.35681|2019-12-15
2025-03-16 18:49:01|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
2025-03-16 18:49:02|WEEKLY|06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|33.281444267359|38|12.756292439346|3.2632|1|1|3.26316|81|0.32143|80|-0.34849926076964|7|41|0.31569|0.3972|0.56473214285714|0|238.91982972|100|81|0.4|0|0.33595|5|3|0.0048462809917355|0.12758078512397|342|2021-08-15|-0.40179|2021-08-29|0.58519|2021-07-18
2025-03-16 18:49:04|WEEKLY|06475|101221|/equities/buana-finance|JKSE|-731.33026084881|60|47.110086949603|0.0246|-1|1|0.02459|595|0.38009|84|0.38009049773756|84|30.95|0.08913|0.15993|0.17427639724799|0.20003737030612|271.23913136708|295.89615823261|181.95718654434|0.55|0.5|0.2578|20|7|0.0038133628318584|0.088593997050147|2500|2014-12-21|-0.49333|2015-01-11|0.5|2014-07-27
2025-03-16 18:49:06|WEEKLY|06476|101357|/equities/buana-listya-t|JKSE|103.69173869849|56|13.302816064779|0.1097|1|2|-0.10294|122|-0.02256|35|-0.28494623655914|12|58|0.17898|0.35536|0.29670976086648|0.40313181148112|213.29683647262|218.21987689538|9.0773809523809|0.444|0.333|0.38621|9|3|-0.00063431542461005|0.11321152512998|1392|2011-06-05|-0.50909|2015-03-22|0.51852|2015-10-11
2025-03-16 18:49:07|WEEKLY|06477|101358|/equities/budi-starch--|JKSE|-230.13717077062|13|9.6670361080686||0|0|0.11261|197|-0.20202|36|-0.096005095286253|45|82|0.176|0.23612|0.091033400377564|-0.096005095286253|127.30516195494|90.399|157.6|0.4|0.1|0.25425|10|3|0.0015981850961538|0.078405372596154|345|2011-08-07|-0.13333|2013-12-22|0.464|2021-05-09
2025-03-16 18:49:09|WEEKLY|06478|955767|/equities/bukaka-teknik-utama|JKSE|-995.19268707846|56|63.059891914689|0.1823|-1|1|0.18227|830|-0.30435|10|1.1101919826222|113|55.5|0.1174|0.20589|0.4029220782676|1.1101919826222|146.79536735|211.019|87.830687830688|0.25|0.125|0.26784|8|2|0.0013816432865731|0.092411583166333|2060|2019-02-03|-0.32143|2020-03-01|0.31081|2023-08-20
2025-03-16 18:49:09|WEEKLY|06479|1175886|/equities/bukalapak.com-pt|JKSE|109.26449155029|5|15.015728553278|-0.1275|1|1|-0.12752|130|||1.1101919826222|113|182|0.85943|0.86082|0|0|100|100|12.264150943396|0|0|0.35951|1|1|-0.0088622043010753|0.10295634408602|1325|2021-08-15|-0.28796|2022-05-15|0.192|2025-02-16
2025-03-16 18:49:10|WEEKLY|06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|-2907.2063964945|13|132.40213216485||0|0|0.05405|2450|-0.10699|13|-0.10698668393914|13|30.92|-0.00872|0.07527|0.0092011975735858|0.053186530445792|70.038540315748|107.24472607138|22.272727272727|0.538|0.385|0.22278|26|10|0.00069650735294118|0.073918272058824|26000|2011-01-09|-0.79321|2012-10-07|0.22143|2011-10-16
2025-03-16 18:49:12|WEEKLY|06481|101359|/equities/bukit-darmo-pr|JKSE|-50.002423109636|6|3.5008077032121|0.1364|-1|1|0.13636|38|0.07142|19|0.071417652929723|19|29.11|-0.19929|-0.03086|-0.13881312028239|-0.15786789096905|5.3945826310815|10.270294658299|76|0.607|0.429|0.2714|28|11|0.0019212804878049|0.09622043902439|220|2010-06-27|-0.34043|2016-05-15|0.4902|2021-12-19
2025-03-16 18:49:12|WEEKLY|06482|101360|/equities/bukit-uluwatu|JKSE|59.879216291018|20|19.280015397154|0.1077|1|1|0.10769|72|-0.52113|18|-0.52112676056338|18|40.93|-0.19095|-0.04562|-0.052673614841626|-0.13957780711112|35.919095016188|27.25333440282|48.648648648649|0.6|0.4|0.29219|15|7|0.0015268720379147|0.097765545023697|385|2011-06-26|-0.37037|2023-07-30|0.52941|2023-08-06
2025-03-16 18:49:13|WEEKLY|06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|137.03949201306|51|25.644535057785|0.6|1|1|0.6|208|0.27586|80|0.27586206896552|80|40.8|-0.05431|0.03855|-0.017550750392423|0.053673874411365|89.1126458376|106.08648314|98.11320754717|0.6|0.4|0.41884|5|3|0.0032186220472441|0.13517594488189|248|2024-11-03|-0.29245|2020-04-26|0.5|2023-08-13
2025-03-16 18:49:13|WEEKLY|06484|101361|/equities/bumi-citra-per|JKSE|49.153356102164|22|3.6935639277018|-0.1086|1|2|-0.27536|50|0.01429|136|0.031378422690622|15|47|-0.01841|0.18134|0.10339273115273|0.19322909575745|142.62043388083|200.7188405973|28.901734104046|0.667|0.4|0.30906|15|6|0.0024480716253444|0.10213348484848|1405|2016-09-04|-0.54839|2012-12-16|1.24528|2017-01-08
2025-03-16 18:49:14|WEEKLY|06485|101363|/equities/bumi-resources|JKSE|-138.97916970344|5|14.193750911031|0.1068|-1|1|0.1068|92|0.05102|23|0.051020408163265|23|36.45|0.1189|0.34977|0.52500619721636|0.75932598552706|556.62963651508|800.20577947572|6.0526315789474|0.5|0.364|0.32124|22|6|0.00031457816377171|0.1151205955335|3650|2011-05-08|-0.28283|2021-01-31|0.59211|2016-10-23
2025-03-16 18:49:16|WEEKLY|06486|101362|/equities/bumi-r-mineral|JKSE|305.36838685159|26|56.292056232048|1.1371|1|1|1.13714|374|-0.1462|28|-0.14619883040936|28|37.37|-0.03894|0.13879|0.14644828647155|0.19796654227168|114.25115077118|122.97724730844|55|0.474|0.368|0.32157|19|8|0.0027508027210884|0.11203450340136|800|2011-06-12|-0.33333|2013-08-25|0.56028|2013-09-22
2025-03-16 18:49:17|WEEKLY|06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|-1012.2244808307|19|57.408160276894|0.2243|-1|1|0.2243|830|-0.125|19|-0.055549749335312|46|28.86|0.09179|0.17895|0.24956104182822|0.53435544274223|81.74845245316|367.29160295443|1121.6216216216|0.607|0.357|0.24543|28|14|0.0049102663438257|0.081876937046005|2380|2016-08-14|-0.24734|2010-02-28|0.94118|2009-05-24
2025-03-16 18:49:17|WEEKLY|06488|101365|/equities/bumi-teknokult|JKSE|4.2415085671731|10|1.2810549202993|0.3333|1|1|0.33333|8|-0.41429|78|-0.41428571428571|78|41.74|0.00532|0.22674|0.081147155722362|0.33618949473508|0.98363668391919|18.021208395362|16|0.684|0.474|0.44071|19|10|0.0045426558603491|0.098328229426434|1173|2012-01-29|-0.87629|2012-06-17|1|2024-07-07
2025-03-16 18:49:18|WEEKLY|06489|1174873|/equities/bundamedik-tbk-pt|JKSE|-340.24956832464|191|30.003580592598|||0|0.69212|254|||-0.41428571428571|78|0|0|0|0|0|100|100|30.787878787879|0|0|0|0|0|-0.0050322631578947|0.096078052631579|1200|2021-08-01|-0.19149|2022-05-15|0.21818|2021-07-18
2025-03-16 18:49:19|WEEKLY|06490|1025102|/equities/buyung-poetra-sembada|JKSE|-125.07281300331|24|11.521843900994||0|0|0.22609|89|0.12952|56|0.1295220251831|56|46.88|0.01004|0.1394|0.20866315910274|0.15203265258213|233.67372104814|162.81727231108|104.09356725146|0.625|0.5|0.29695|8|3|0.0020502512562814|0.097190628140704|330|2021-02-21|-0.20482|2020-03-22|0.5641|2023-09-03
2025-03-16 18:49:20|WEEKLY|06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE|-51.838461689678|92|0.61282056322593|0.8555|-1|1|0.85549|50|||0.1295220251831|56|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
2025-03-16 18:49:21|WEEKLY|06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|112.77233878717|36|10.092514878027||0|0|-0.23164|136|-0.38889|34|-0.38888888888889|34|32.67|0.00198|0.15802|-0.033881244404311|0.14679402743327|37.895414497989|103.96387462357|91.275167785235|0.667|0.444|0.42286|9|6|0.0040711854103343|0.12935787234043|444|2019-03-31|-0.52734|2019-04-07|1.06329|2019-03-24
2025-03-16 18:49:22|WEEKLY|06493|1056519|/equities/campina-ice-cream|JKSE|-238.81139479653|33|25.270464932175||0|0|0.35484|160|-0.36082|17|-0.36082474226804|17|56.83|0.06104|0.1803|-0.098322818895215|-0.098322818895215|74.41205724|74.41205724|16.753926701571|0.333|0.333|0.22699|6|2|-0.0021781233243968|0.10381600536193|1855|2017-12-31|-0.34043|2024-08-04|0.53846|2018-05-27
2025-03-16 18:49:22|WEEKLY|06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|596.37363754225|20|54.087908737325|0.2727|1|1|0.27273|700|-0.03774|31|-0.21481481481481|11|46.89|0.12032|0.28187|0.30383999503543|0.62717344383103|324.01643768161|536.66168099261|875|0.778|0.444|0.19467|9|6|0.0063875283446712|0.062612448979592|915|2022-08-21|-0.2139|2020-07-26|0.59524|2018-01-21
2025-03-16 18:49:23|WEEKLY|06495|101367|/equities/capitalinc-inv|JKSE|-10.097202434389|215|1.5465116954989|0.88|-1|1|0.88|6|-0.07407|2|-0.074074074074074|2|30.8|-0.03996|0.14585|0.13082020758519|0.21507165123407|103.38058157467|130.23340796245|6.6666666666667|0.5|0.4|0.40442|10|5|0.00065607279693486|0.092059674329502|421|2010-10-31|-0.38462|2024-09-29|1.40244|2010-10-03
2025-03-16 18:49:26|WEEKLY|06496|101368|/equities/capitol-nusant|JKSE|-52.138996814049|9|4.7129989380164|0.1282|-1|1|0.12821|34|-0.23529|17|-0.23529411764706|17|33.14|-0.05499|0.27388|0.28555819659924|0.26904866526321|290.19968628337|209.58796368922|14.04958677686|0.5|0.429|0.40076|14|3|0.0039447457627119|0.16744029661017|2180|2017-01-01|-0.38697|2017-01-15|1.79646|2021-01-24
2025-03-16 18:49:26|WEEKLY|06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE|-50.000094278348|160|0.059065701126506|||0|0.66443|50|||-0.23529411764706|17|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
2025-03-16 18:49:28|WEEKLY|06498|101369|/equities/cardig-aero-se|JKSE|1427.8351099761|89|157.91667198698|2.8948|1|1|2.89485|1815|-0.10952|75|0.42253381166276|43|52.91|0.02818|0.11485|0.18547331028766|0.44307764829875|219.70209173722|255.13853423545|453.75|0.636|0.273|0.2367|11|5|0.0039889402985075|0.082664283582089|2000|2024-12-15|-0.29302|2020-05-17|0.31765|2012-04-08
2025-03-16 18:49:28|WEEKLY|06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|-80.947487814663|50|6.982495938221||0|0|0.30952|58|-0.17351|22|-0.17350537172633|22|50.5|0.16382|0.26359|0.14290561683196|-0.046752685863166|135.8747576424|89.26092|13.875598086124|0.75|0.5|0.55317|4|2|-0.0040166932270916|0.14339406374502|645|2020-08-30|-0.25455|2023-01-29|0.37234|2023-10-29
2025-03-16 18:49:29|WEEKLY|06500|101370|/equities/catur-sentosa|JKSE|-505.379327839|83|35.459775946335|0.306|-1|1|0.30598|406|-0.30827|18|-0.30826746599958|18|52.21|0.1934|0.24817|0.24173182797211|0.40548066260018|240.60848299293|324.53920305472|330.08130081301|0.643|0.429|0.23895|14|9|0.0029488191881919|0.081375239852399|965.60998535156|2022-09-11|-0.16667|2019-05-05|0.4|2011-05-15
2025-03-16 18:49:31|WEEKLY|06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE|-955.77701608886|13|63.159794343993||0|0|0.0221|885|-0.08618|67|-0.086182122265235|67|42.25|-0.19286|-0.12544|-0.12604413447117|-0.11648555654546|66.650196082305|77.96803622|107.92682926829|0.75|0.5|0.23355|4|2|0.0013954143646409|0.07009270718232|1200|2022-04-10|-0.16744|2022-09-18|0.12258|2025-03-09
2025-03-16 18:49:31|WEEKLY|06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|176.63179978386|31|40.563425387269|1.3229|1|2|1.21488|268|-0.1875|40|-0.1875|40|43.08|-0.16325|-0.00956|0.070127025028543|0.02567783503996|137.00420026933|98.348002806328|154.02298850575|0.538|0.385|0.29474|13|4|0.0036693389830508|0.10530005084746|660|2013-04-07|-0.36201|2011-09-25|0.60345|2011-09-18
2025-03-16 18:49:32|WEEKLY|06503|101371|/equities/central-protei|JKSE|-55.999810995687|8|1.9999369985624|0.0196|-1|1|0.01961|50|-0.11111|62|-0.017776742697144|9|40.44|-0.04269|0.18267|0.1185063142852|0.25402999714472|199.00366016521|410.72497083066|100|0.688|0.438|0.14095|16|6|0.0013950152905199|0.044272920489297|140|2009-05-17|-0.21176|2015-04-26|0.8|2021-11-21
2025-03-16 18:49:33|WEEKLY|06504|101372|/equities/centrin-online|JKSE|-50.180663065587|13|5.104198919676||0|0|-0.21951|50|-0.06823|15|-0.068226324266828|15|36.68|0.06823|0.4153|0.62354849724969|0.8135075179506|377.82497224333|411.45907733115|138.88888888889|0.474|0.368|0.33987|19|4|0.0080011283497884|0.1239569393512|478|2021-08-08|-0.5|2011-12-11|1.85185|2013-02-03
2025-03-16 18:49:33|WEEKLY|06505|101374|/equities/champion-pasif|JKSE|463.23013822626|44|31.104731624176|0.1818|1|2|0.1|550|0.35063|133|0.35062720035664|133|51.73|-0.10354|0.11935|0.093627885606303|0.25924653156208|50.957381654846|393.36953601958|723.68421052631|0.6|0.467|0.25397|15|2|0.0043705006105006|0.075978595848596|840|2016-07-17|-0.3363|2016-10-02|1.17742|2016-07-03
2025-03-16 18:49:35|WEEKLY|06506|101375|/equities/chandra-asri-p|JKSE|-8990.9887691812|19|995.18800592641||0|0|0.07216|6750|0.20873|30|0.20873336329885|30|24.94|0.06014|0.19405|0.37505873311053|0.49935355400845|2040.086074456|2225.8391813867|4354.8387096774|0.5|0.375|0.21102|32|7|0.0070455759803922|0.076854411764706|11225|2024-08-11|-0.37817|2024-01-14|0.61512|2023-12-10
2025-03-16 18:49:36|WEEKLY|06507|1084856|/equities/charnic-capital|JKSE|556.57520542776|77|77.808264857414||0|0|2.1|775|-0.7907|26|0.22854057605073|91|55|0.00931|0.21407|-0.28107854918394|0.22854057605073|25.7133422|122.854|295.80152671756|0.4|0.2|0.43742|5|1|0.0064120227920228|0.1446954985755|890|2022-02-20|-0.28409|2022-11-20|0.54|2021-08-01
2025-03-16 18:49:37|WEEKLY|06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|-5158.0968204287|6|279.03614151574|0.0783|-1|1|0.07826|4240|-0.13259|30|-0.1325854644749|30|45.83|0.87048|1.06909|0.12530333682705|0.21618622208716|180.13149814294|231.33467938341|4873.5632183908|0.556|0.333|0.23456|18|8|0.0066133493975904|0.082650265060241|8825|2019-01-20|-0.27711|2013-08-25|0.47222|2009-08-02
2025-03-16 18:49:37|WEEKLY|06509|102979|/equities/chitose-intern|JKSE|135.12295719047|28|23.558592553176|-0.178|1|1|-0.17801|157|-0.28829|17|-0.28828828828829|17|40.38|-0.11577|-0.06278|-0.096308392247284|-0.19675610988497|40.516755036831|39.951472115896|43.250688705234|0.615|0.308|0.19719|13|7|-0.00044927536231884|0.073054510869565|400|2014-10-12|-0.23958|2024-02-18|0.3494|2024-09-22
2025-03-16 18:49:38|WEEKLY|06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|-720.16368060575|3|21.519193763551|-0.0313|-1|1|-0.03125|660|-0.04258|33|-0.042581029106715|33|44.8|-0.04957|-0.01393|-0.064649633685774|-0.10329214005935|65.79953009961|64.177758151131|43.137254901961|0.6|0.4|0.15543|10|6|-0.0012914666666667|0.054421088888889|1800|2016-08-07|-0.16352|2020-03-15|0.144|2020-11-22
2025-03-16 18:49:40|WEEKLY|06511|1159433|/equities/cipta-selera-murni-pt|JKSE|-3490.4997895346|2|275.16659651153||0|0|0.00379|2630|0.04634|9|0.046339285007452|9|25.17|1.0477|2.04464|5.2739587598373|5.2739587598373|1203.45632172|1203.45632172|1335.0253807107|0.333|0.333|0.23474|6|0|0.020869276315789|0.11320046052632|4580|2022-04-24|-0.16923|2020-11-22|0.38211|2020-10-04
2025-03-16 18:49:41|WEEKLY|06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|-1076.7767963662|17|83.704735018868||0|0|0.2243|830|-0.30636|11|0.14569536423841|60|40|-0.02313|0.05921|-0.047441272740498|-0.035020312760866|62.071085071142|84.100624569108|286.20689655172|0.35|0.15|0.30153|20|7|0.0033315196078431|0.092631629901961|1745|2016-08-28|-0.24719|2013-08-25|0.34868|2020-04-12
2025-03-16 18:49:42|WEEKLY|06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|577.55203025938|39|42.337203334941|0.2981|1|1|0.29808|675|0.03704|63|-0.21167883211679|5|32.86|-0.34291|-0.26629|-0.16708041172079|-0.21167883211679|46.207574718977|78.832|255.68181818182|0.571|0.143|0.42381|7|5|0.0060039925373134|0.10453078358209|910|2022-06-05|-0.1875|2020-09-13|0.42424|2020-01-19
2025-03-16 18:49:43|WEEKLY|06514|1059849|/equities/cita-mineral|JKSE|2840.5853428632|57|277.11843719079|0.0634|1|1|0.06338|3020|1.87895|251|1.8789454018635|251|63.8|-0.16081|0.04222|1.7587937664331|1.7587937664331|1929.240616863|1929.240616863|958.73015873016|0.6|0.6|0.32435|5|1|0.0089412266666667|0.09863816|4800|2023-01-01|-0.22973|2018-03-04|0.9359|2014-01-12
2025-03-16 18:49:43|WEEKLY|06515|101381|/equities/citatah-indust|JKSE|23.114333099999|36|1.231458243665|0.625|1|1|0.625|26|0.68|85|-0.041484466750485|35|70.55|-0.06743|0.04778|0.0054977156463685|-0.025015544345254|64.097902865624|90.295625527738|52|0.455|0.273|0.28589|11|4|0.001025487053021|0.089028261405672|170|2018-10-07|-0.36585|2023-12-10|0.57746|2017-12-03
2025-03-16 18:49:45|WEEKLY|06516|101382|/equities/citra-marga-n|JKSE|-3432.5648488941|4|487.52161629804|0.2231|-1|1|0.22314|1880|0.58341|4|0.58341086560335|4|34.17|-0.18244|0.0146|0.084825810874439|0.15932490928874|133.43326731444|165.68679503204|221.17647058823|0.292|0.208|0.26757|24|5|0.00331042527339|0.078155662211422|4500|2025-01-26|-0.267|2025-02-09|0.95395|2025-01-19
2025-03-16 18:49:46|WEEKLY|06517|1118028|/equities/citra-putra|JKSE|494.87934008711|10|54.206886637629|3.3583|1|2|2.39286|665|0.33333|20|1.3288449497166|9|40.14|-0.9915|-0.30493|0.59126944612156|0.64387819564322|625.06341467538|277.16937234883|217.32026143791|0.714|0.429|0.37214|7|3|0.011720137931034|0.12073734482759|5575|2019-10-27|-0.26531|2024-06-23|2.02288|2019-01-27
2025-03-16 18:49:46|WEEKLY|06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|-2657.7505474191|6|204.60754472056|-0.1261|-1|1|-0.12609|2590|-0.30225|8|-0.30224797146774|8|22.79|-0.1424|0.11824|-0.0062554420729118|-0.074201571874083|82.253763441503|67.127794122542|83.548387096774|0.429|0.286|0.21141|14|3|0.0055218827160494|0.10172018518519|8100|2014-02-02|-0.29012|2014-02-09|0.8|2014-02-02
2025-03-16 18:49:47|WEEKLY|06519|101526|/equities/nirvana-develo|JKSE|-134.44038689694|204|3.3239044621728|0.0462|-1|1|0.04615|124|0.81408|166|0.81407624217039|166|54.75|0.05697|0.13736|0.088893578658588|0.088893578658588|109.05506689205|109.05506689205|51.666666666667|0.5|0.5|0.22672|8|3|-0.00030085803432137|0.065553868954758|335|2012-09-23|-0.17391|2015-08-23|0.29032|2017-12-31
2025-03-16 18:49:48|WEEKLY|06520|101383|/equities/clipan-finance|JKSE|-344.94750756583|34|21.845827042775||0|0|0.27184|300|0.08655|64|0.086546712432708|64|43.78|0.02041|0.07952|0.071432182777727|0.18736835981581|77.516035777865|133.84005393028|188.67924528302|0.667|0.389|0.22118|18|11|0.0018608404384896|0.072641485992692|828|2011-08-07|-0.23506|2011-09-25|0.28205|2022-06-12
2025-03-16 18:49:49|WEEKLY|06521|101384|/equities/colorpak-indon|JKSE|-1125.917278956|13|34.186108907667|-0.0145|-1|1|-0.01449|1050|0.035|82|0.035|82|47.63|0.12696|0.29559|0.36432936054241|0.43109582564145|383.39854718724|397.82776004404|64.024390243902|0.438|0.375|0.23014|16|6|0.0015710465116279|0.073638901808785|2800|2011-07-24|-0.60317|2010-03-21|0.4|2011-06-26
2025-03-16 18:49:50|WEEKLY|06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|262.53370224982|4|65.53590039255|0.1161|1|2|0.00985|410|-0.26785|16|-0.30432673383423|27|58.8|0.09528|0.2375|-0.28608954812045|-0.30432673383423|50.93347905|69.567|217.70296607749|0.4|0.2|0.41831|5|2|0.0048274410774411|0.12008303030303|915|2022-03-06|-0.20902|2020-03-15|0.43972|2025-02-23
2025-03-16 18:49:51|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
2025-03-16 18:49:51|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
2025-03-16 18:49:52|WEEKLY|06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|-272.24956779039|18|25.083189263462||0|0|0.1312|192|-0.03073|17|-0.030725981059827|17|23.88|-0.41787|-0.17891|-0.16706405361423|-0.16706405361423|43.243501928492|43.243501928492|50.261780104712|0.5|0.5|0.47239|8|2|0.0050286057692308|0.15552894230769|2800|2022-04-03|-0.29707|2022-04-10|0.66667|2021-11-21
2025-03-16 18:49:54|WEEKLY|06526|1155552|/equities/dana-brata-luhur|JKSE|574.22800344969|1|59.423998850104||-1|0|0|780|-0.03311|94|0.2|60|52.4|0.04382|0.13303|-0.079636561410244|0.2|68.94312456|120|43.454038997214|0.6|0.2|0.31965|5|3|0.00047362595419847|0.090187900763359|1930|2019-12-22|-0.28929|2020-11-08|0.94724|2021-09-19
2025-03-16 18:49:54|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
2025-03-16 18:49:55|WEEKLY|06528|101386|/equities/darma-henwa-tb|JKSE|84.142743678975|22|18.466813286009|0.5877|1|2|0.35632|118|-0.52632|37|0.055555555555556|32|59.23|0.02767|0.13782|-0.0053579864086872|0.035069524019789|70.188243193436|115.81125889128|59.29648241206|0.692|0.462|0.25064|13|7|0.00074495575221239|0.056100796460177|226|2009-06-14|-0.25843|2017-02-19|0.38462|2017-01-22
2025-03-16 18:49:56|WEEKLY|06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE|-189.95065025425|10|56.98355008475||0|0|0.94545|18|5.54439|36|5.5443854800132|36|37|0.66158|1.17528|1.6713805258581|2.5770707887871|343.1836231904|399.05072464|5.6962025316456|0.5|0.333|0.31658|6|2|-0.0025005627705628|0.14111251082251|685|2023-12-03|-0.63333|2023-12-31|0.60784|2020-10-11
2025-03-16 18:49:56|WEEKLY|06530|101387|/equities/darya-varia-la|JKSE|-1706.800965922|2|76.433655307326||0|0|0.0429|1450|-0.06481|37|-0.064814814814815|37|66.92|0.08121|0.12803|0.16473292720398|0.25335522647357|238.92898993138|265.15465670921|276.19047619048|0.75|0.5|0.20909|12|8|0.0021935074626866|0.056241343283582|4175|2013-06-09|-0.26752|2013-06-09|0.38095|2009-03-08
2025-03-16 18:49:59|WEEKLY|06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|153391.22410109|4|14886.258632969|2.7221|1|2|1.24334|180925|0.14144|15|0.14144397820523|15|22.22|-0.61269|-0.16122|0.80453735735529|1.2484486234886|521.47624541022|620.67780993643|22199.386503067|0.667|0.444|0.26952|9|3|0.040352068965517|0.080504285714286|226150|2025-03-16|-0.25233|2023-12-03|2.0184|2021-01-17
2025-03-16 18:50:00|WEEKLY|06532|101224|/equities/delta-jakarta|JKSE|-2456.0789655105|93|123.69298850351|0.4313|-1|1|0.43127|2110|-0.06861|10|-0.068609306574218|10|24.27|-0.05327|0.10661|0.032149629844736|0.087848284443639|5.4633887590126|9.4835905900029|10.047619047619|0.731|0.462|0.12965|26|9|0.0015708022130014|0.03535398340249|95000|2010-06-06|-0.97889|2010-08-29|0.33333|2009-04-05
2025-03-16 18:50:01|WEEKLY|06533|101388|/equities/delta-dunia-ma|JKSE|-606.90625145775|10|63.635417152583|0.2593|-1|1|0.25926|400|0.28857|39|0.28857481000342|39|40.65|0.51332|0.81183|0.86345506949368|1.3304296835044|2982.3543632229|3135.8130154129|84.566596194503|0.7|0.45|0.37078|20|9|0.0037147080291971|0.1212401946472|2142|2009-08-30|-0.29818|2023-10-22|0.69565|2009-06-14
2025-03-16 18:50:02|WEEKLY|06534|101225|/equities/destinasi-tirt|JKSE|-248.34118081164|3|8.9023542434918||0|0|-0.02655|232|-0.08264|27|-0.082643894465223|27|23.46|-0.00759|0.16698|0.19536512048323|0.3518196396852|125.26079333762|184.63660236922|232|0.583|0.333|0.32224|24|7|0.0075372566371681|0.10981727433628|1930|2018-12-02|-0.38095|2010-07-11|0.99013|2021-06-06
2025-03-16 18:50:03|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
2025-03-16 18:50:04|WEEKLY|06536|101389|/equities/dharma-samuder|JKSE|47.448001988625|36|6.1082413626345|-0.0877|1|1|-0.08772|52|-0.09756|120|-0.097560975609756|120|26.41|-0.09968|-0.01984|0.022973059623676|0.030131163611904|112.49812203617|121.53246645304|104|0.621|0.517|0.1755|29|12|0.0024446941323346|0.091734332084894|242|2016-07-17|-0.28319|2015-05-03|0.99|2014-12-14
2025-03-16 18:50:05|WEEKLY|06537|101390|/equities/dharma-satya-n|JKSE|-1111.3455217004|6|94.615173900123||0|0|0.09497|810|-0.10526|44|-0.057851239669422|23|29.9|-0.05019|0.04203|-0.021434189981696|0.03794397662631|54.012796493783|102.01319918057|216.57754010695|0.6|0.35|0.20875|20|8|0.0026586069651741|0.07285960199005|1400|2024-11-17|-0.16667|2016-01-10|0.4|2016-12-11
2025-03-16 18:50:06|WEEKLY|06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|-245.86297591189|13|25.454325303963||0|0|0.17677|163|-0.28208|16|-0.28207783006986|16|33.83|-0.65647|-0.55389|-0.27573131688971|-0.23851262672382|24.776777668465|40.444618384397|60.37037037037|0.667|0.5|0.42451|6|2|0.0028396744186046|0.13582227906977|1485|2021-07-11|-0.22727|2021-03-07|1.2037|2021-01-24
2025-03-16 18:50:06|WEEKLY|06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|6.309086132036|29|1.1469682783643|-0.1111|1|1|-0.11111|8|-0.46686|10|-0.46686412439837|10|47|-0.13837|0.04937|-0.46686412439837|-0.46686412439837|53.314|53.314|4.6242774566474|0.2|0.2|0.52715|5|1|-0.0052686311787072|0.090786159695818|428|2020-04-05|-0.36585|2023-12-10|0.71429|2024-01-28
2025-03-16 18:50:07|WEEKLY|06540|1156578|/equities/diamond-food-indonesia|JKSE|-835.29582478435|15|17.605946016806|-0.06|-1|1|-0.06|795|-0.00583|14|-0.0058348031236791|14|62.75|0.00739|0.05444|-0.077281757094343|-0.083027898799409|77.995705880575|83.48840826|58.888888888889|0.75|0.5|0.13312|4|3|-0.0014917358490566|0.044494226415094|1370|2020-02-02|-0.31111|2020-02-02|0.16774|2021-10-17
2025-03-16 18:50:09|WEEKLY|06541|102977|/equities/dian-swastatik|JKSE|-49365.843165565|35|6537.2529496696||0|0|-0.40965|40175|-0.47148|30|-0.47147732771556|30|22.08|0.01703|0.37444|0.31489427839153|0.43259083887554|1625.1176619153|1549.6302446639|1434.8214285714|0.654|0.462|0.15677|26|6|0.01121|0.059090559210526|293000|2024-07-14|-0.89929|2024-07-21|0.98214|2009-12-20
2025-03-16 18:50:09|WEEKLY|06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|216.48777799926|23|44.837407333578|1.1744|1|1|1.17442|374|0.93092|152|16.172413793103|69|85|5.86305|5.92107|8.5516687439413|16.172413793103|3315.85499172|1717.241|132.62411347518|0.667|0.333|0.51238|3|3|0.0076290974729242|0.15587162454874|3460|2021-08-29|-0.31818|2020-03-01|0.56044|2020-06-14
2025-03-16 18:50:10|WEEKLY|06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|-20.32779674403|19|1.5935051208882||0|0|0.05556|17|0.05913|11|0.0591338847647|11|23.63|-0.89482|-0.29312|-0.036630085961925|-0.020787607452407|39.87311072627|44.303456362522|6.9672131147541|0.625|0.5|0.51799|8|2|0.0025775362318841|0.14389516908213|3970|2021-07-04|-0.35294|2024-04-07|1.53448|2022-06-05
2025-03-16 18:50:11|WEEKLY|06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|-11.188487501872|204|1.3208853847152|0.9837|-1|1|0.98372|7|0.2915|15|0.29149769582268|15|15.17|-0.21502|-0.03061|-0.074251152088661|-0.074251152088661|72.324|72.324|1.6355140186916|0.333|0.333|0.49992|6|2|-0.0068045578231293|0.10900959183673|860|2021-02-21|-0.36364|2024-05-05|0.625|2020-12-20
2025-03-16 18:50:12|WEEKLY|06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|-72.268795685264|6|7.2562652284213||0|0|0|50|1.5|33|1.5|33|59.5|0.27442|0.38355|0.39389486292299|0.39389486292299|171.563935175|171.563935175|6.3694267515924|0.5|0.5|0.42681|6|1|-0.0034939226519337|0.10809475138122|1730|2016-02-14|-0.35294|2023-07-30|0.5|2023-08-27
2025-03-16 18:50:14|WEEKLY|06546|101392|/equities/duta-anggada-r|JKSE|137.49128994232|31|22.533446987145|0.0991|1|2|0.02128|144|-0.30112|34|-0.30111788022207|34|59.85|0.00146|0.20599|-0.18413965405209|-0.18413965405209|42.663262303334|42.663262303334|54.33962264151|0.308|0.308|0.31539|13|3|0.0019315965346535|0.10665035891089|1050|2013-06-09|-0.30204|2011-02-27|0.56028|2024-08-11
2025-03-16 18:50:14|WEEKLY|06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|434.51049914658|76|178.55303360768|2.8359|1|1|2.83588|1005|1.5|65|1.5|65|71.4|0.34624|0.39716|1.5|1.5|250|250|534.57446808511|0.2|0.2|0.18673|5|2|0.0075009259259259|0.11753097222222|1140|2025-03-16|-0.31613|2019-08-04|0.52288|2020-04-05
2025-03-16 18:50:15|WEEKLY|06548|101393|/equities/duta-pertiwi-t|JKSE|-4030.4059137691|12|208.62177413072||0|0|0.09669|3270|-0.12168|3|-0.1216814159292|3|18.48|-0.09212|0.03248|-0.10065760219147|-0.056816833008896|18.518898097277|48.910379381174|398.78048780488|0.481|0.333|0.21406|27|7|0.0057394901960784|0.05959962745098|8275|2019-04-14|-0.37902|2019-05-19|0.76974|2019-06-23
2025-03-16 18:50:17|WEEKLY|06549|101391|/equities/dt-pertiwi-nus|JKSE|-300.69479365397|60|25.387594286572||0|0|0.455|218|0.81581|188|0.815807270429|188|48.57|-0.10695|0.05895|0.094241328635764|0.17482636457052|120.08726202572|129.33946518967|64.117647058824|0.357|0.214|0.24053|14|3|0.0022303112313938|0.077594276048715|1100|2011-09-18|-0.38235|2009-05-10|0.76087|2011-09-18
2025-03-16 18:50:18|WEEKLY|06550|1057061|/equities/dwi-guna-laksana|JKSE|210.3488640373|4|70.94080670993|0.0049|1|2|-0.20238|268|-1.30137|1|0.12059930807959|8|40.56|-0.2676|-0.04981|-0.33142476366922|-0.0064685592189806|-2.5392807297685|63.904030197635|68.020304568528|0.778|0.444|0.6063|9|5|0.0050974184782609|0.16118125|740|2017-12-31|-0.28571|2020-02-02|1.30137|2025-02-23
2025-03-16 18:50:19|WEEKLY|06551|101394|/equities/dyandra-media|JKSE|-112.7512753569|18|8.8467903590473|0.0323|-1|1|0.03226|90|-0.04413|16|-0.044133761524429|16|59.9|0.07134|0.13642|-0.064487931327177|-0.083579295639546|42.776365432869|61.666119262623|22.784810126582|0.8|0.4|0.29873|10|8|-0.00035766233766234|0.104635|395|2013-04-07|-0.21429|2023-10-29|0.64179|2018-03-18
2025-03-16 18:50:20|WEEKLY|06552|101366|/equities/bw-plantation|JKSE|51.350865124925|28|4.1886004430044|-0.0169|1|1|-0.01695|58|0.07813|85|-0.3469387755102|65|30.6|-0.10018|0.00742|-0.065140001395492|-0.086826625036918|16.412690071855|22.229419169031|10.943396226415|0.68|0.48|0.31794|25|11|-0.00031376262626263|0.096245555555556|1488|2012-04-15|-0.51889|2014-09-28|0.4699|2013-09-01
2025-03-16 18:50:21|WEEKLY|06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|-121.0077481454|47|6.8359160484652|0.2188|-1|1|0.21875|100|0.43077|77|-0.21212121212121|6|62|0.05827|0.20283|0.10932400932401|-0.21212121212121|112.72750676|78.788|80|0.5|0.25|0.33847|4|2|0.00095374149659864|0.10335588435374|236|2019-08-18|-0.2619|2020-03-01|0.28235|2019-11-17
2025-03-16 18:50:22|WEEKLY|06554|102133|/equities/eka-sari-loren|JKSE|139.67450762752|28|21.421623296048|-0.1006|1|2|-0.19487|157|-0.21875|24|-0.23473801587225|22|59.33|-0.09192|0.02059|-0.095278938748797|-0.1038559081232|49.441856253555|59.562895063107|20.258064516129|0.667|0.444|0.40093|9|4|-0.00064862745098039|0.1361171657754|840|2014-04-27|-0.23936|2017-02-26|0.39286|2024-09-08
2025-03-16 18:50:23|WEEKLY|06555|101395|/equities/ekadharma-inte|JKSE|-215.15526091531|126|9.0465782745945|0.2926|-1|1|0.29259|191|0.29808|119|0.29807692307692|119|29.4|-0.00223|0.23704|0.1758417541512|0.33802156195535|-439.25234269181|5376.2754587013|3183.3333333333|0.553|0.383|0.23722|47|16|0.0065882614465826|0.071690889183809|359|2021-06-20|-0.6|1998-03-29|1|1998-05-31
2025-03-16 18:50:25|WEEKLY|06556|101226|/equities/elang-mahkota|JKSE|445.77502762901|21|67.522619694972|0.0366|1|1|0.03659|510|-0.61823|10|1.9391304347826|57|42.94|0.23973|0.40393|0.59500405323805|1.275377314953|501.54027644793|1613.2673782886|80.952380952381|0.588|0.294|0.26317|17|7|0.0038581866666667|0.089227906666667|12750|2015-03-08|-0.89247|2017-03-19|0.46154|2015-02-01
2025-03-16 18:50:26|WEEKLY|06557|101396|/equities/electronic-cit|JKSE|-375.87206141595|3|58.79068713865||0|0|-0.13609|192|-0.35182|13|-0.35181696201157|13|32.39|-0.03977|0.07758|-0.015504689739951|-0.056608592167888|70.493454762656|61.326381359102|5.0196078431373|0.444|0.333|0.30478|18|5|-0.0026870427350427|0.097413042735043|4100|2013-07-28|-0.26961|2015-11-15|0.63303|2024-12-01
2025-03-16 18:50:27|WEEKLY|06558|101397|/equities/elnusa-tbk|JKSE|-460.6555918717|3|23.885197290565||0|0|-0.01563|390|-0.23846|7|-0.20245398773006|14|45.56|0.02512|0.13883|0.16074514001797|0.30293893167389|172.89912824836|263.51843039843|196.9696969697|0.5|0.333|0.29251|18|5|0.0026568126520681|0.085597688564477|740|2014-08-17|-0.23478|2020-03-15|0.51515|2009-04-19
2025-03-16 18:50:28|WEEKLY|06559|1050170|/equities/emdeki-utama|JKSE|-172.49395928657|46|7.8313197621894|0.2021|-1|1|0.20213|150|-0.03665|44|-0.015463917525773|96|42.5|-0.12415|-0.04348|-0.10546628215706|-0.13987481590574|69.778901180739|72.43359234|49.066109774839|0.375|0.25|0.19777|8|4|-0.00067974025974026|0.071772623376623|348|2018-12-16|-0.1831|2021-01-03|0.32961|2020-12-20
2025-03-16 18:50:28|WEEKLY|06560|101398|/equities/energi-mega-pe|JKSE|-250.70091613124|6|24.900305377079|0.15|-1|1|0.15|170|-0.29371|20|-0.29370629370629|20|40.95|0.48791|0.71556|1.008399315599|1.3253872956068|11826.930205305|7581.9937168426|253.73134328358|0.55|0.4|0.29811|20|10|0.0099493567961165|0.11016258495146|1464|2012-05-20|-0.575|2017-07-30|6.07692|2012-05-20
2025-03-16 18:50:30|WEEKLY|06561|101227|/equities/enseval-putera|JKSE|-2417.5200716868|13|98.080419355435||0|0|0.10684|2090|0.06178|35|0.077945465019035|41|33.95|0.11239|0.25631|0.46530575638488|0.58984689901902|779.94405281411|654.92984529214|436.32567849687|0.4|0.3|0.11807|20|3|0.0032683646888567|0.048210738060782|4000|2013-12-22|-0.1806|2018-02-25|0.45985|2015-11-29
2025-03-16 18:50:32|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
2025-03-16 18:50:32|WEEKLY|06563|101228|/equities/equity-develop|JKSE|45.625916114476|22|3.998146827405|-0.0847|1|1|-0.08475|54|-0.18|28|-0.34210526315789|37|43.63|-0.12166|0.05933|0.0017847233298365|0.16578814066675|52.629085960034|110.69073987827|108|0.438|0.25|0.43159|16|7|0.0048512795549374|0.14028600834492|374|2021-12-12|-0.32168|2010-04-25|0.80519|2014-08-24
2025-03-16 18:50:33|WEEKLY|06564|1174795|/equities/era-graharealty-pt-tbk|JKSE|76.289204441041|18|26.483919660244|0.2963|1|1|0.2963|140|-0.42208|65|-0.42207792207792|65|57.67|-0.20137|-0.17448|-0.42207792207792|-0.42207792207792|57.792|57.792|88.050314465409|0.333|0.333|0.48233|3|2|0.0030949473684211|0.14337063157895|386|2021-09-12|-0.33482|2021-07-18|0.56863|2021-09-05
2025-03-16 18:50:35|WEEKLY|06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|102.02940937525|7|7.9901968749178|2.7059|1|1|2.70588|126|0.66216|126|0.41006926111128|15|36.57|0.10273|0.1957|0.53611571163672|0.41006926111128|234.37619512|141.007|53.389830508475|0.286|0.143|0.52473|7|2|0.005930534351145|0.12392061068702|790|2020-08-09|-0.37778|2024-06-09|1.79688|2021-03-07
2025-03-16 18:50:36|WEEKLY|06566|101399|/equities/erajaya-swasem|JKSE|-430.80611992912|6|44.001998428499||0|0|-0.10983|384|-0.06019|18|-0.047365202419083|35|37.67|-0.02624|0.18214|0.23406876212744|0.3095434349046|189.09429089932|201.20480831159|38.019801980198|0.5|0.389|0.30078|18|4|0.0026266471449488|0.10157288433382|3500|2013-06-02|-0.81101|2016-01-24|0.41697|2019-06-30
2025-03-16 18:50:37|WEEKLY|06567|101229|/equities/eratex-djaja-t|JKSE|-129.69881793069|66|12.732939310229||0|0|0.61885|93|-0.14071|19|-0.14071453675456|19|28.48|-0.19483|0.27302|0.43129750075609|0.63544769373234|268.9429853058|524.44267670536|46.5|0.429|0.333|0.38508|21|2|0.0090970739064857|0.1427537254902|630|2023-01-08|-0.86667|2011-05-15|1.27523|2021-03-07
2025-03-16 18:50:38|WEEKLY|06568|1158985|/equities/esta-multi-usaha-pt|JKSE|-101.66287239231|18|11.497720192198||0|0|0.11494|77|-0.09351|23|-0.093514497755215|23|30.25|0.35946|0.51023|-0.28445094047449|-0.21139863293396|34.622007395123|60.80009728|110.41009801923|0.375|0.25|0.40786|8|1|0.0068653281853282|0.15279312741313|595|2022-06-26|-0.32283|2023-06-25|0.65428|2021-11-21
2025-03-16 18:50:40|WEEKLY|06569|1117906|/equities/estika-tata-tiara|JKSE|-170.98150592477|47|17.925006599689|0.4086|-1|1|0.40856|125|2.54079|82|2.5407942865816|82|68.25|0.8012|0.93279|1.2371736706624|1.2371736706624|330.55045045|330.55045045|36.98224852071|0.5|0.5|0.34916|4|2|-0.00025636363636363|0.13139062695925|436.39999389648|2020-01-19|-0.24999|2020-03-01|0.45561|2023-11-26
2025-03-16 18:50:40|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
2025-03-16 18:50:42|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
2025-03-16 18:50:43|WEEKLY|06572|101230|/equities/ever-shine-tex|JKSE|-43.477910240713|9|2.3440357649926||0|0|0|38|0.32|34|-0.090909090909091|1|25|0.0315|0.16188|0.022571551476257|0.03887780223486|95.885392071282|112.62831995801|76|0.429|0.286|0.19291|21|4|0.0026181801125704|0.09797191369606|220|2014-03-23|-0.27397|2020-10-25|0.47143|2018-04-01
2025-03-16 18:50:43|WEEKLY|06573|101403|/equities/exploitasi-ene|JKSE|28.602366791326|14|7.1561518643137|2.9948|1|2|1.92857|41|-0.00822|20|-0.0082249127042575|20|44.76|0.1202|0.20947|0.2138333160662|0.2138333160662|565.7389534734|565.7389534734|82|0.647|0.647|0.14115|17|2|0.003293669250646|0.075940322997416|485|2012-12-02|-0.36364|2024-05-05|0.74419|2012-09-23
2025-03-16 18:50:45|WEEKLY|06574|101404|/equities/express-transi|JKSE|-11.389027912643|5|1.8300337827722||0|0|-0.5|9|-0.15132|12|-0.15132238693192|12|72|0.01249|0.26462|0.073970475090263|0.077219191423804|119.4320572794|112.56768014421|1.5254237288136|0.625|0.5|0.42521|8|1|0.00072360344827586|0.096585362068966|1950|2013-09-22|-0.5|2024-05-19|1.2|2018-03-18
2025-03-16 18:50:46|WEEKLY|06575|101405|/equities/fajar-surya-wi|JKSE|-6098.789413882|9|482.77314174813||0|0|0.00909|5450|-0.08661|15|-0.086614173228346|15|19.32|0.01662|0.0762|0.082506537845394|0.17393384048157|166.3107135006|450.51311697766|358.55263157895|0.559|0.382|0.14394|34|13|0.0030902556390977|0.04651007518797|8875|2018-08-12|-0.19549|2012-02-26|0.47208|2016-10-30
2025-03-16 18:50:48|WEEKLY|06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE|-101.35026725815|4|16.45008908605|0.1552|-1|1|0.15517|49|0.58333|10|0.58333333333333|10|18.83|-0.19743|-0.05783|0.17210271340288|0.17210271340288|120.47082971|120.47082971|20.247933884298|0.333|0.333|0.55281|6|2|-0.002486724137931|0.17550267241379|645|2022-01-02|-0.38462|2022-02-20|0.52778|2024-06-16
2025-03-16 18:50:48|WEEKLY|06577|1168850|/equities/fap-agri-tbk-pt|JKSE|5257.3748172984|189|56.008789711156||0|0|0.85374|5450|||0.58333333333333|10|28|-0.12644|-0.11678|0|0|100|100|208.8122605364|0|0|0.12125|1|0|0.0034902314814815|0.020966018518518|5450|2025-03-16|-0.0613|2021-01-17|0.11111|2023-04-02
2025-03-16 18:50:49|WEEKLY|06578|101231|/equities/fast-food-indo|JKSE|-355.2127075289|154|42.363812258669||0|0|0.75158|236|-0.12844|65|-0.12844036697248|65|21.59|-0.00082|0.04692|0.076100311135447|0.076904830265786|271.00702499637|252.14325396828|35.276532137519|0.741|0.593|0.11867|27|9|-1.6630434782609E-5|0.061561644021739|3450|2013-07-28|-0.49046|2014-12-14|0.2688|2016-04-10
2025-03-16 18:50:50|WEEKLY|06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|-146.10948057733|2|10.036493525778|-0.0901|-1|1|-0.09009|121|1.482|14|1.4820046663247|14|32.5|0.07243|0.32728|0.33710017972041|0.62231693624729|145.11895154922|189.284766|88.321167883212|0.5|0.333|0.30264|6|2|0.003925306122449|0.12696831632653|139|2021-04-18|-0.31818|2024-10-20|0.57143|2024-10-13
2025-03-16 18:50:50|WEEKLY|06580|101406|/equities/first-media-tb|JKSE|81.154588116746|1|3.9484706277513||-1|0|0|98|-0.19512|9|0.43237345838358|17|28.81|0.0816|0.24134|0.26324697416238|0.28863618975971|748.18170834357|513.5891191793|13.725490196078|0.577|0.423|0.26852|26|5|0.0018495060080107|0.11717399198932|3800|2014-09-28|-0.34324|2017-01-01|0.75163|2021-11-28
2025-03-16 18:50:52|WEEKLY|06581|101604|/equities/tiga-pilar-sej|JKSE|-120.63089492789|40|7.3953416305316|0.1261|-1|1|0.12613|97|-0.25|31|-0.25|31|37.78|0.01236|0.09093|0.094480633102222|0.13998931004783|111.75786444285|136.05281575161|27.170868347339|0.389|0.333|0.28315|18|6|0.00015152990264256|0.094278567454798|2620|2014-06-01|-0.33696|2018-07-01|0.32407|2020-11-22
2025-03-16 18:50:53|WEEKLY|06582|101232|/equities/fks-multi-agro|JKSE|9508.0333178724|30|301.79790375701|0.8255|1|2|0.69672|10350|2.72792|37|2.7279151943463|37|23.11|0.12432|0.25996|0.32062602613047|0.41920395123431|916.68785285708|676.98063881499|1246.9879518072|0.481|0.333|0.17506|27|4|0.0084970597243492|0.063736784073507|16850|2021-08-22|-0.27632|2020-01-12|1.06618|2021-08-15
2025-03-16 18:50:54|WEEKLY|06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE|144.85312514005|36|17.264631982836|-0.0674|1|1|-0.06742|166|||2.7279151943463|37|138|0.42208|0.42567|0|0|100|100|53.896103896104|0|0|0.29804|1|1|-0.0022825433526012|0.099486184971098|312|2021-11-14|-0.12832|2022-01-30|0.38554|2024-09-15
2025-03-16 18:50:55|WEEKLY|06584|101407|/equities/fortune-indone|JKSE|-3926.1778789634|2|888.72595965445||0|0|0.32423|990|-0.65093|18|-0.65093382481841|18|43.06|0.32334|1.00668|2.5731936675315|3.1584206363319|2363.7518829604|3653.0644499126|1980|0.333|0.278|0.37369|18|2|0.011026585051546|0.14291573453608|8075|2024-11-10|-0.45539|2025-03-09|1.28037|2021-02-28
2025-03-16 18:50:56|WEEKLY|06585|101408|/equities/fortune-mate-i|JKSE|251.60762883462|16|95.414845374834|0.8548|1|2|0.424|356|0.15958|59|-0.037527052636571|21|20.37|-0.03401|0.15576|-0.08412548426383|0.051165925883502|-49.386272883465|129.49978654259|395.55555555556|0.467|0.233|0.23341|30|5|0.0083873322683706|0.10564519169329|805|2016-01-24|-0.5689|2018-10-28|1.39035|2024-11-10
2025-03-16 18:50:57|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
2025-03-16 18:50:58|WEEKLY|06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|217.97684954594|15|52.674383484686|0.5599|1|2|0.21519|384|||-0.23295454545455|21|93.33|1.07861|1.22459|0|0|100|100|288.72180451128|0|0|0.27843|3|0|0.0064184693877551|0.13203843537415|825|2022-02-27|-0.3|2023-01-15|0.58|2024-12-08
2025-03-16 18:50:58|WEEKLY|06588|101410|/equities/gajah-tunggal|JKSE|-1304.8470195163|3|83.454105854879||0|0|-0.06436|1075|0.16271|22|0.16271236403801|22|41.25|0.18376|0.36515|0.61334470552783|0.80923923099489|1414.0897064881|569.78081309982|581.08108108108|0.55|0.35|0.2624|20|8|0.0043977025392987|0.092535259975816|3675|2013-07-28|-0.20732|2020-03-22|0.57407|2023-07-09
2025-03-16 18:50:59|WEEKLY|06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|-403.46474667523|73|36.187156479277|0.3577|-1|1|0.35772|316|-0.44719|11|-0.44719101123596|11|33|-0.15542|-0.07794|-0.039368934031392|-0.002740668260762|62.513671004164|73.480659423055|95.757575757576|0.667|0.5|0.51404|6|5|0.0031885925925926|0.12924474074074|1100|2023-08-06|-0.45333|2023-10-22|0.3299|2020-05-17
2025-03-16 18:51:00|WEEKLY|06590|101411|/equities/garda-tujuh-bu|JKSE|-231.1075846311|65|27.069047850398||0|0|0.57485|142|0.21902|6|0.21901660439256|6|31.43|1.37534|2.08998|2.5732243450268|3.5940034277776|-149.70764258242|285.81683471136|127.92792792793|0.571|0.429|0.66977|14|5|0.01085380952381|0.17032386904762|7300|2012-09-23|-0.43548|2014-01-12|1.375|2011-08-21
2025-03-16 18:51:01|WEEKLY|06591|101412|/equities/garuda-indones|JKSE|-46.668928469964|20|2.7229761566546||0|0|0.36207|37|-0.08316|8|-0.083156574949309|8|34.89|0.00091|0.10466|0.055482013857756|0.027973965187455|147.78746009625|97.580177145588|6.0162601626016|0.667|0.444|0.28281|18|8|-0.0020988408037094|0.084532210200927|774|2012-07-22|-0.28834|2023-01-15|0.5|2023-08-27
2025-03-16 18:51:02|WEEKLY|06592|1052356|/equities/garuda-maintenance-facility|JKSE|-51.19533159129|19|2.8984438637634||0|0|0.23636|42|-0.1189|8|-0.11890238295889|8|45.63|-0.01981|0.13801|-0.00410303837802|-0.12762879797253|83.391842885509|55.967679788932|11.538461538462|0.625|0.5|0.27362|8|3|-0.0032786684073107|0.096215169712794|408|2017-11-19|-0.30108|2023-09-03|0.52459|2023-08-27
2025-03-16 18:51:04|WEEKLY|06593|955953|/equities/garuda-metalindo-tbk|JKSE|1173.3837021733|41|60.390260371889|0.5083|1|1|0.50829|1365|-0.07101|25|0.08843537414966|91|30.13|-0.05287|0.01598|-0.02303958920169|-0.003249155261198|78.262921904051|97.474617446475|141.45077720207|0.6|0.333|0.18589|15|9|0.0028164634146341|0.079481300813008|1660|2022-07-10|-0.28352|2022-07-24|0.85507|2021-03-07
2025-03-16 18:51:06|WEEKLY|06594|1097268|/equities/garudafood-putra-putri|JKSE|366.42403583416|20|22.635962513545||0|0|-0.1267|386|0.04329|93|0.69230769230769|120|104.33|0.41187|0.44579|0.36779886779887|0.69230769230769|176.55700999|169.231|70.695970695971|0.667|0.333|0.16513|3|2|-0.00044840361445783|0.055323253012048|635|2022-04-03|-0.13964|2018-11-04|0.18774|2021-02-14
2025-03-16 18:51:06|WEEKLY|06595|1153099|/equities/gaya-abadi-sempurna|JKSE|-53.0167846962|78|1.0055948987333|0.5495|-1|1|0.54955|50|-0.59294|3|-0.59293674030343|3|25.38|-0.74977|-0.43118|-0.05680278742622|0.012746302767839|52.973956491478|65.87981158|9.9302891760333|0.375|0.25|0.6085|8|3|0.0019880714285714|0.13635185714286|14432.169921875|2021-08-15|-0.29582|2021-09-05|1.42573|2019-10-20
2025-03-16 18:51:08|WEEKLY|06596|101413|/equities/gema-grahasara|JKSE|-231.27311620289|14|24.591038734298||0|0|0.13978|160|-0.3007|82|-0.30070240461971|82|63.33|0.12617|0.44085|0.21530019404701|0.38290910304487|121.13935235312|152.25758077817|179.77528089888|0.667|0.417|0.24202|12|6|0.0036750582147477|0.095578835705045|590|2012-05-20|-0.78876|2013-05-12|0.45251|2010-07-18
2025-03-16 18:51:09|WEEKLY|06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE|-871.903587139|9|191.30396852753||0|0|-0.32778|478|1.39453|8|1.3945316715693|8|42.5|-0.13995|0.99535|0.61444374989508|0.61444374989508|199.79000508|199.79000508|254.25531914894|0.5|0.5|0.53041|4|1|0.017647415730337|0.17821735955056|1450|2024-12-15|-0.57647|2025-01-19|1.40741|2024-11-03
2025-03-16 18:51:09|WEEKLY|06598|1073263|/equities/gihon-telekom|JKSE|-1730.190231415|158|102.21085361046||0|0|0.2625|1475|-0.62362|33|-0.0082949540095573|72|49.25|-0.17517|-0.09928|-0.31595559508596|-0.0082949540095573|37.32598098|99.171|93.650793650794|0.5|0.25|0.29587|4|1|0.0015307344632768|0.091153983050847|3200|2021-11-07|-0.24762|2018-04-22|0.20295|2020-08-16
2025-03-16 18:51:10|WEEKLY|06599|1155107|/equities/ginting-jaya-energi|JKSE|40.798008200253|42|2.8429256066047||0|0|1.52632|48|-0.41379|119|-0.41379310344828|119|44.4|0.06741|0.24791|-0.34921432476213|-0.34921432476213|41.93511856|41.93511856|10.434782608696|0.4|0.4|0.46819|5|1|-0.0011765019011407|0.098504714828897|462|2019-11-17|-0.55449|2019-12-01|0.92|2020-07-19
2025-03-16 18:51:10|WEEKLY|06600|101414|/equities/global-mediaco|JKSE|-188.34653363246|73|15.453960089739||0|0|0.49635|138|-0.09094|74|-0.090938624893768|74|31.67|0.06338|0.14206|0.23116693429363|0.42343076914172|106.12700392322|231.3168889689|81.176470588235|0.417|0.292|0.28809|24|8|0.0019020432692308|0.094695889423077|2800|2013-05-19|-0.24841|2020-03-15|0.40972|2022-07-31
2025-03-16 18:51:12|WEEKLY|06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE|-78.013790722474|12|10.499031597483||0|0|-0.08696|50|-0.29912|9|-0.29912268293768|9|42.5|-0.03597|0.07536|-0.3353411579826|-0.3353411579826|44.04610272|44.04610272|14.97005988024|0.5|0.5|0.41744|4|1|-0.0039738121546961|0.14330591160221|915|2021-10-03|-0.39552|2023-06-25|0.58683|2021-09-19
2025-03-16 18:51:13|WEEKLY|06602|101415|/equities/global-telesho|JKSE|79.854551815087|3|8.0484827283044|1.1887|1|1|1.18868|116|0.26551|15|0.26550598042618|15|57.78|-0.12285|0.13801|-0.0047113192407591|-0.0047113192407591|87.52904091183|87.52904091183|9.28|0.333|0.333|0.51|9|2|0.0053046168582375|0.1607611302682|2275|2013-06-02|-0.52701|2018-12-30|2.03097|2018-12-23
2025-03-16 18:51:13|WEEKLY|06603|101416|/equities/golden-eagle-e|JKSE|-806.58945900786|64|20.667275394866||0|0|0.13514|800|4.76923|53|4.7692307692308|53|43.43|3.56276|5.58689|11.012112998998|15.317660166542|36999.141087121|32436.129218724|6153.8461538461|0.5|0.357|0.33535|14|4|0.013545543964232|0.12079915052161|2065|2015-05-31|-0.38655|2016-02-07|1.975|2010-06-27
2025-03-16 18:51:14|WEEKLY|06604|101233|/equities/golden-energy|JKSE|-11097.728036196|5|1057.5760120654|0.1111|-1|1|0.11111|8200|-0.18728|10|-0.18727915194346|10|36.25|-0.12591|0.00403|-0.12931646490377|0.036061499513927|20.522526786436|98.161896253553|285.21739130435|0.583|0.417|0.23234|12|5|0.0052664920273348|0.079142164009112|18800|2024-09-01|-0.2378|2015-08-09|0.53892|2021-12-12
2025-03-16 18:51:15|WEEKLY|06605|1138474|/equities/golden-flower-tbk-pt|JKSE|957.86976622041|63|874.04341125986|7.9515|1|2|4.37736|2850|-0.33379|59|-0.33379213535641|59|67.67|-0.34063|-0.00456|-0.33379213535641|-0.33379213535641|66.621|66.621|422.22222222222|0.333|0.333|0.7006|3|0|0.019963886792453|0.24038679245283|4320|2025-02-23|-0.34028|2025-03-16|1.40909|2023-09-17
2025-03-16 18:51:17|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
2025-03-16 18:51:18|WEEKLY|06607|943650|/equities/goodyear-indon|JKSE|-1424.5384991226|13|134.59757326647|-0.0628|-1|1|-0.06276|1270|-0.13635|30|-0.13634835791175|30|23.18|-0.12766|0.09301|-0.058612068742687|-0.051262127485785|10.580219253492|15.622471408838|14.514285714286|0.5|0.393|0.16983|28|9|0.0016024810892587|0.054735083207262|14800|2010-05-02|-0.90383|2010-05-09|1.16429|2021-02-28
2025-03-16 18:51:19|WEEKLY|06608|101418|/equities/gowa-makassar|JKSE|-4655.4523407249|39|586.8174469083||0|0|0.17417|2750|0.93562|9|0.9356204659923|9|20.39|0.17774|0.67415|1.4483276958608|1.7757554727952|304.641387572|375.54874637508|1666.6666666667|0.333|0.278|0.29398|18|3|0.01945037037037|0.078362691358025|19200|2018-08-26|-0.91216|2018-11-25|1.9902|2013-05-05
2025-03-16 18:51:19|WEEKLY|06609|101419|/equities/gozco-plantati|JKSE|83.461290407503|11|10.763672583427||0|0|-0.1913|93|-0.34959|62|-0.34959349593496|62|47.88|0.06929|0.19569|0.22704092444246|0.27281847699982|170.18466397209|125.13311782583|136.76470588235|0.529|0.353|0.28171|17|7|0.0028340291262136|0.090808082524272|392|2010-04-18|-0.20615|2010-05-23|0.79104|2022-02-13
2025-03-16 18:51:20|WEEKLY|06610|985853|/equities/graha-andrasentra-propertindo|JKSE|-10.305267746455|332|1.2684225821518||0|0|0.97177|7|0.42778|13|0.427781548043|13|15.5|-0.33486|0.34906|0.427781548043|0.427781548043|142.778|142.778|4.1176470588235|0.5|0.5|0.35634|2|0|-0.0034645027624309|0.069008867403315|490|2017-02-05|-0.41784|2017-02-12|0.84932|2016-11-13
2025-03-16 18:51:22|WEEKLY|06611|101420|/equities/graha-layar-pr|JKSE|-1969.2598514971|40|56.419950499026||0|0|-0.10429|1800|-0.06028|31|0.22490968287668|3|21.44|-0.09941|0.18742|0.14929084272101|0.23397311977125|236.04622065083|327.88291531932|103.56731875719|0.5|0.389|0.17085|18|1|0.0040557176470588|0.079416023529412|6050|2017-04-16|-0.28333|2021-05-23|0.62|2020-01-19
2025-03-16 18:51:23|WEEKLY|06612|1166028|/equities/grand-house-mulia-pt|JKSE|222.67455738815|21|69.307244064125||0|0|0.22034|288|0.59658|57|0.52837257672322|12|29.43|-0.06633|0.04773|0.4169274892625|0.4355643802344|393.18671055527|205.22341012|97.627118644068|0.571|0.286|0.47227|7|3|0.0062120796460177|0.14384836283186|1260|2021-06-06|-0.42018|2023-10-15|0.72263|2024-09-08
2025-03-16 18:51:24|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
2025-03-16 18:51:24|WEEKLY|06614|101422|/equities/greenwood-seja|JKSE|-143.88616200747|19|7.8075535470233|0.0455|-1|1|0.04545|126|-0.18519|11|-0.18518518518519|11|41.44|-0.11072|-0.05469|-0.082039783295126|-0.099450216299973|28.400515585858|41.147321980627|61.463414634146|0.813|0.5|0.2726|16|12|0.0010588986784141|0.093968634361233|315|2013-03-24|-0.25|2020-03-15|0.69697|2021-10-24
2025-03-16 18:51:25|WEEKLY|06615|1177104|/equities/gts-internasional-tbk-pt|JKSE|34.577432674633|37|3.1882577750987|0.2037|1|2|0|38|||-0.18518518518519|11|145|0.53086|0.61027|0|0|100|100|46.913580246914|0|0|0.3292|1|0|-0.0016507182320442|0.083207182320442|88|2021-10-03|-0.37778|2024-06-09|0.31034|2024-07-07
2025-03-16 18:51:27|WEEKLY|06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|-12477.338195428|71|721.61273180921||0|0|0.5388|10400|0.02968|40|0.029680365296804|40|34.27|0.16847|0.2018|-0.0024745987114637|-0.03259013299134|80.893317961968|66.413401831265|177.77777777778|0.636|0.409|0.20651|22|14|0.0018462014563107|0.064243883495146|100975|2019-03-10|-0.2064|2019-09-22|0.27883|2023-01-29
2025-03-16 18:51:27|WEEKLY|06617|1078225|/equities/guna-timur-raya|JKSE|-118.8447819019|16|13.401096421372|-0.443|-1|1|-0.44304|114|0.08383|18|0.083832808102394|18|56|0.24244|0.46519|0.27275550117135|0.25899080596952|217.62164921082|165.61139166|21.308411214953|0.667|0.5|0.45547|6|2|-0.00088347578347579|0.12620547008547|860|2018-07-15|-0.42695|2018-07-22|0.5|2018-07-08
2025-03-16 18:51:28|WEEKLY|06618|101424|/equities/gunawan-dianja|JKSE|-103.27816560709|19|7.9260552023644|0.2476|-1|1|0.24762|79|-0.16|19|-0.16|19|54.79|-0.01413|0.15456|0.0075732209267548|0.12831156750308|48.115232580987|126.46012758663|60.30534351145|0.5|0.286|0.3287|14|7|0.002268050955414|0.11204692993631|284|2018-07-01|-0.25|2022-12-11|1|2018-06-10
2025-03-16 18:51:30|WEEKLY|06619|1152962|/equities/gunung-raja-paksi|JKSE|181.71003650458|12|51.345877691499||0|0|-0.66838|194|-0.39575|14|-0.39574699727898|14|37.86|-0.14658|0.19817|-0.083665858730124|-0.066247034941136|59.902758899995|69.325477849268|22.690058479532|0.571|0.429|0.34216|7|3|0.00020858695652174|0.11677025362319|950|2022-01-02|-0.55814|2024-10-13|1.06867|2024-11-03
2025-03-16 18:51:30|WEEKLY|06620|943648|/equities/h-m-sampoerna|JKSE|-634.76027337356|48|34.086757791188|0.3598|-1|1|0.35976|525|-0.16751|22|-0.16751269035533|22|37.78|0.32562|0.39556|0.32001989830789|0.47699266762498|8003.86313931|4649.3959250543|3193.4305531949|0.674|0.413|0.22363|46|26|0.0037404425770308|0.067370728291316|5550|2018-01-28|-0.31734|1990-10-07|0.67166|1998-11-22
2025-03-16 18:51:32|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
2025-03-16 18:51:33|WEEKLY|06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE|29.130261272526|2|5.2899129091579|0.79|1|2|0.47222|53|-0.44|12|-0.15097729459248|17|27.86|0.05289|0.22641|0.052043310074713|-0.028005132338391|97.49985995961|92.96514294|19.924812030075|0.714|0.286|0.38481|7|3|0.00044673469387755|0.12491132653061|266|2021-06-06|-0.31373|2024-03-31|0.72581|2022-04-24
2025-03-16 18:51:34|WEEKLY|06623|101207|/equities/ahap-tbk|JKSE|-100.40995503682|45|7.9729865110452||0|0|0.11765|75|0.15432|37|0.15431671596514|37|22.59|-0.1207|-0.02476|0.015029826633723|0.060618782241718|50.626251839477|114.62153121008|147.05882352941|0.625|0.438|0.24471|32|10|0.0048178617992177|0.11179704041721|240|2010-06-13|-0.43529|2010-06-20|0.7069|2022-07-24
2025-03-16 18:51:34|WEEKLY|06624|1025104|/equities/hartadinata-abadi|JKSE|376.47061745825|6|62.301639957646|0.238|1|2|0.15721|530|-0.34104|40|0.3206106870229|157|56.14|-0.08448|0.00369|-0.0042846726096957|0.3206106870229|87.682550267525|132.061|165.625|0.429|0.143|0.26433|7|3|0.003203567839196|0.086756658291457|600|2025-02-23|-0.23462|2019-12-08|0.61468|2023-02-26
2025-03-16 18:51:35|WEEKLY|06625|101427|/equities/harum-energy|JKSE|-1008.8901635299|69|84.667049058955||0|0|0.48227|730|5.07751|96|5.0775093673064|96|56.33|0.6001|0.69188|0.98531667473032|1.3654927273385|1571.5897493416|1702.9972767054|68.22429906542|0.583|0.417|0.26184|12|3|0.001741747311828|0.091354260752688|2950|2022-03-13|-0.20357|2024-06-09|0.4213|2021-09-26
2025-03-16 18:51:37|WEEKLY|06626|1176963|/equities/hasnur-internasional-shipping|JKSE|-236.53838740854|71|11.179462469512||0|0|0.13675|202|-0.03306|87|-0.033057851239669|87|56|0.11001|0.14994|-0.033057851239669|-0.033057851239669|96.694|96.694|62.345679012346|0.5|0.5|0.43708|2|1|-0.00068752747252747|0.097517197802198|362|2022-06-05|-0.19753|2021-09-12|0.24138|2022-02-20
2025-03-16 18:51:37|WEEKLY|06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|-31.887076643019|8|3.9623588810062|0.2692|-1|1|0.26923|19|0.625|21|0.625|21|71.25|0.69801|0.8158|0.58823529411765|0.58823529411765|252.113875|252.113875|2.4203821656051|0.5|0.5|0.69861|4|3|-0.0042454109589041|0.13553195205479|980|2019-07-21|-0.36585|2025-01-26|0.77778|2021-05-30
2025-03-16 18:51:38|WEEKLY|06628|101428|/equities/hero-super-mar|JKSE|-615.61202031762|158|47.870673439207|0.7045|-1|1|0.70446|464|0.65263|105|0.65263157894737|105|31.11|0.31343|0.50768|0.67668110777775|0.84311432789042|1277.9452486235|887.46632120351|120.51948051948|0.667|0.5|0.21834|18|7|0.0031305020920502|0.082262817294282|7219|2012-04-15|-0.23909|2010-12-19|1.36912|2012-04-15
2025-03-16 18:51:39|WEEKLY|06629|101429|/equities/hexindo-adiper|JKSE|-4947.0214652938|24|249.64579562933||0|0|0.2559|4260|0.06939|29|0.02622165225237|4|30.88|0.08933|0.20167|0.38220161622242|0.52966366357155|1052.0752635548|753.9615396092|532.5|0.538|0.346|0.1928|26|9|0.0034996368038741|0.066057046004843|11500|2012-03-25|-0.22998|2021-10-03|0.42857|2016-10-02
2025-03-16 18:51:39|WEEKLY|06630|943655|/equities/hd-capital|JKSE|-12.466017320739|8|1.9886724402464|0.2222|-1|1|0.22222|7|0.6724|21|0.67240110097488|21|55.5|-0.03615|0.20321|0.11432089194911|0.16213188416715|148.22247573807|160.5738134702|9.8591549295775|0.417|0.333|0.26048|12|4|0.00034753343239227|0.055796419019316|91|2014-08-31|-0.35714|2023-07-16|1|2023-10-22
2025-03-16 18:51:41|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
2025-03-16 18:51:42|WEEKLY|06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|98.302944572372|3|14.259116628288|0.1404|1|1|0.14035|130|1.27823|55|1.2782289455503|55|59.2|1.37422|1.58982|2.5626580638767|2.5626580638767|1104.27858507|1104.27858507|79.198267760995|0.4|0.4|0.28208|5|3|0.0041620469798658|0.12682879194631|474.59399414062|2023-09-10|-0.44782|2019-06-23|0.76056|2021-10-10
2025-03-16 18:51:42|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
2025-03-16 18:51:43|WEEKLY|06634|101432|/equities/hotel-sahid-ja|JKSE|-1042.1735041139|56|164.75322975994|0.4297|-1|1|0.42966|750|0.21967|17|0.66666666666667|43|30.13|0.20791|0.3812|0.61805327254395|0.98258543760543|4411.7225625912|1761.7592885017|477.70700636943|0.542|0.292|0.30569|24|10|0.0061019280205655|0.091663701799486|5650|2019-01-20|-0.34074|2024-02-04|1.42857|2024-01-14
2025-03-16 18:51:44|WEEKLY|06635|943656|/equities/humpuss-interm|JKSE|293.61128317693|19|49.591166962568|-0.1979|1|1|-0.19786|300|-0.25585|17|-0.25584548722462|17|42.47|0.0329|0.11923|0.19033527326264|0.24424391207359|134.3283967902|145.88385711204|54.545454545455|0.4|0.333|0.34742|15|6|0.0029461374045802|0.094994244274809|1175|2022-05-01|-0.22111|2022-07-17|1.28|2023-05-14
2025-03-16 18:51:45|WEEKLY|06636|101433|/equities/ictsi-jasa-pri|JKSE|-2740.7720202644|13|556.98160607933||0|0|0.6087|1080|-0.29042|5|-0.29041549740041|5|34.72|2.38703|4.62712|4.5942954933286|5.9602821751947|96335.889171184|191727.2419839|981.81818181818|0.722|0.556|0.46475|18|6|0.014258712715856|0.15869494505494|7850|2024-09-08|-0.40571|2024-09-15|2.44828|2012-09-02
2025-03-16 18:51:46|WEEKLY|06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE|29.930864271277|10|5.6948649064182||0|0|-0.24528|40|0.07683|32|0.076828434327928|32|57.33|0.29073|0.51448|0.076828434327928|0.076828434327928|107.683|107.683|23.668639053254|0.333|0.333|0.50002|3|0|-2.5469613259666E-5|0.16872922651934|242|2021-10-10|-0.37079|2023-01-08|0.5814|2021-09-26
2025-03-16 18:51:46|WEEKLY|06638|1155911|/equities/ifishdeco-pt|JKSE|732.33568508261|8|194.15583789467|-0.3893|1|1|-0.38934|745|-0.09547|8|-0.095473473195804|8|37.57|-0.03785|0.14425|0.3585795753089|0.3585795753089|149.00199208087|149.00199208087|114.61538461538|0.429|0.429|0.47383|7|2|0.0043447407407407|0.13789888888889|2590|2022-01-16|-0.34921|2025-02-09|0.38125|2024-09-15
2025-03-16 18:51:47|WEEKLY|06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE|65.872938108602|68|20.019406371759|0.984|1|2|0.85714|117|-0.31794|12|-0.31794145585751|12|45.33|-0.03566|0.04562|-0.31794145585751|-0.31794145585751|68.206|68.206|87.96992481203|0.333|0.333|0.44853|3|0|0.0030937438423645|0.14971256157635|212|2021-04-18|-0.36207|2021-04-25|0.39623|2024-07-07
2025-03-16 18:51:48|WEEKLY|06640|943664|/equities/impack-pratama|JKSE|-369.59294314217|22|19.864314380722|0.05|-1|1|0.05|304|-0.17098|43|-0.17098445595855|43|50.6|0.21034|0.24635|0.16606256470815|-0.017081793962219|171.70383058064|90.43516969022|50.041152263375|0.5|0.4|0.127|10|3|0.0019798671726755|0.04228734345351|1095|2017-12-31|-0.90813|2018-11-04|0.11111|2021-05-02
2025-03-16 18:51:50|WEEKLY|06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|-6823.6403954511|20|595.59211863534||0|0|0.36787|4820|-0.01428|17|-0.014281099760128|17|36.41|0.51878|0.64976|1.4198655227905|2.2730627876748|3090.2361248162|1857.1363274819|463.46153846154|0.455|0.273|0.29149|22|8|0.0041335975609756|0.089886658536585|20700|2018-06-24|-0.28747|2020-03-22|0.48214|2009-05-10
2025-03-16 18:51:51|WEEKLY|06642|1073264|/equities/indah-prakasa-sentosa|JKSE|96.422866084243|22|17.984872379256|-0.3558|1|1|-0.35583|105|-0.43111|5|-0.43111111111111|5|36.89|-0.42804|-0.03868|0.39831889721006|0.51649354795341|184.98229337415|173.67538095667|25.36231884058|0.667|0.444|0.41822|9|5|0.0066781303116147|0.14217413597734|7350|2021-02-14|-0.30077|2018-05-06|2.01932|2018-04-15
2025-03-16 18:51:52|WEEKLY|06643|101436|/equities/indal-aluminiu|JKSE|84.509891614983|3|40.647032515505|0.2472|1|2|-0.15347|171|0.51442|274|-0.15789473684211|19|46.76|-0.15437|-0.0337|-0.064076478070104|0.0017894937457996|23.039151802694|81.870164082064|155.45454545455|0.706|0.412|0.30873|17|12|0.0028046298619824|0.093683149309912|845|2017-02-12|-0.49664|2017-04-02|1.21978|2025-03-02
2025-03-16 18:51:52|WEEKLY|06644|101437|/equities/indika-energy|JKSE|1305.5003509946|10|148.53975030111|-0.2011|1|1|-0.20115|1390|-0.14007|17|-0.1400651465798|17|35.22|0.77424|0.8861|1.8146319371144|3.223237721975|3352.8042375468|2623.4303088399|63.181818181818|0.478|0.261|0.3247|23|9|0.0027843101343101|0.10373521367521|5550|2011-01-09|-0.3254|2017-05-14|0.50206|2020-03-29
2025-03-16 18:51:53|WEEKLY|06645|101438|/equities/indo-acidatama|JKSE|-52.043280364586|47|0.68109345486195||0|0|0|50|-0.0566|41|-0.056603773584906|41|53.79|-0.12833|-0.058|-0.12484019947633|-0.14259469285357|25.264109406729|47.813850452806|71.428571428571|0.643|0.286|0.16657|14|8|0.00028876095118899|0.058598035043804|107|2018-09-23|-0.16393|2020-04-26|0.42623|2009-12-06
2025-03-16 18:51:55|WEEKLY|06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|18.949620538385|35|1.9594269797244|0.1667|1|1|0.16667|21|3.11443|58|3.1144255885349|58|35.73|0.29086|0.52005|0.42705658752904|0.8089285351366|356.07572718706|462.21698788668|6.8627450980392|0.727|0.364|0.53814|11|6|0.0032823887587822|0.15072433255269|760|2019-04-28|-0.5155|2019-07-14|1.46847|2018-12-02
2025-03-16 18:51:55|WEEKLY|06647|101234|/equities/indo-kordsa-tb|JKSE|5439.5147019761|18|250.62168879102|-0.092|1|1|-0.09195|5925|-0.38506|27|-0.18218439854021|7|15.42|-0.31876|0.128|-0.12737505668347|-0.07749816557887|2.7288366243724|22.648172999431|348.52941176471|0.5|0.361|0.34576|36|10|0.01552465034965|0.085034702797203|21600|2017-08-13|-0.784|2010-09-26|4.83333|2010-06-20
2025-03-16 18:51:56|WEEKLY|06648|1177035|/equities/indo-oil-perkasa-pt|JKSE|-114.94712459058|182|10.334137377174|||0|0.85738|87|||-0.18218439854021|7|0|0|0|0|0|100|100|14.262295081967|0|0|0|0|0|-0.008799226519337|0.11779259668508|570|2021-09-19|-0.2918|2021-09-19|0.22093|2024-08-25
2025-03-16 18:51:57|WEEKLY|06649|101235|/equities/indo-straits|JKSE|-301.97131599042|54|33.703503517918|0.0866|-1|1|0.08661|232|-1.13333|8|-0.34326841349107|9|46.9|-0.21216|-0.00905|-0.19587292228512|0.038492180476932|-11.234975417225|84.264422239746|17.984496124031|0.5|0.4|0.59121|10|4|0.0026619157088123|0.14208538314176|1330|2011-07-24|-0.31771|2020-01-19|0.875|2023-01-01
2025-03-16 18:51:57|WEEKLY|06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|-26838.054912946|3|1125.1849709821||0|0|0.02426|23125|-0.12948|26|-0.12947658402204|26|37.36|0.09911|0.20106|0.21081313780117|0.35486461475309|331.48939731361|581.04192364081|228.9603960396|0.636|0.409|0.21687|22|10|0.002875109223301|0.079523349514563|57950|2011-01-09|-0.23501|2020-03-15|0.2616|2020-12-06
2025-03-16 18:51:59|WEEKLY|06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|-5776.4938199067|72|404.94814597201||0|0|0.50378|4590|-0.13511|37|-0.13510862854897|37|33.91|-0.11291|-0.059|-0.036998970292796|-0.057997209879524|59.374292225953|58.586321590844|83.454545454545|0.455|0.318|0.2225|22|6|0.0010135128518972|0.071242790697674|27500|2014-07-13|-0.24582|2020-03-15|0.2|2020-03-29
2025-03-16 18:52:00|WEEKLY|06652|101441|/equities/indofarma-tbk|JKSE|-237.26451012502|19|37.088170041672||0|0|0.67857|126|-0.29692|9|-0.2969177867955|9|35.05|0.44891|0.94751|1.0796783741227|1.6692889602411|3960.2992594394|5069.3014632735|144.8275862069|0.636|0.409|0.3172|22|7|0.0065449936628644|0.11751860583016|7350|2021-01-17|-0.40678|2019-12-15|1.33036|2020-07-26
2025-03-16 18:52:01|WEEKLY|06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|7034.0537562202|30|444.50895848883|0.0709|1|1|0.0709|7175|-0.01132|46|-0.046762589928058|19|41.89|0.08116|0.15488|0.14435487693396|0.29558625274202|232.51966752285|345.82307058914|779.89130434783|0.842|0.474|0.17948|19|14|0.0033375757575758|0.05727856969697|9200|2016-10-02|-0.18584|2011-09-25|0.304|2009-05-10
2025-03-16 18:52:02|WEEKLY|06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|-12544.65902761|3|717.25550046386|-0.0287|-1|1|-0.02871|10750|0.16266|98|0.1626629076942|98|41.22|-0.07869|0.00964|0.072174671681049|0.26681131173925|135.35786175512|188.10190371351|377.19298245614|0.389|0.167|0.16682|18|5|0.0025236559139785|0.056337459677419|12875|2024-09-29|-0.18223|2020-03-22|0.16667|2013-09-15
2025-03-16 18:52:03|WEEKLY|06655|1179330|/equities/indointernet-tbk-pt|JKSE|3903.2081368928|27|883.20880303895||0|0|-0.075|4810|0.28499|10|0.28498727735369|10|36.8|-0.38118|-0.18013|0.10755150309903|0.28498727735369|119.51948988|128.499|157.96387520525|0.4|0.2|0.41734|5|1|0.0097241428571429|0.10710471428571|11550|2023-11-26|-0.33149|2023-12-03|0.92611|2021-02-21
2025-03-16 18:52:04|WEEKLY|06656|101444|/equities/indomobil-mult|JKSE|132.04127987584|2|29.418854433522|0.0312|1|2|-0.14904|177|0.32903|71|-0.10958971130948|27|36.8|-0.0403|0.08539|0.10084778476849|0.16871556037952|127.61818047442|180.04866003123|32.777777777778|0.467|0.333|0.33038|15|3|0.00092262206148282|0.11199316455696|912.36999511719|2019-02-03|-0.27824|2016-03-27|0.44|2020-06-28
2025-03-16 18:52:05|WEEKLY|06657|101445|/equities/indomobil-suks|JKSE|714.95581558266|2|112.38692979268|-0.0995|1|1|-0.09948|860|0.54524|90|1.3308318523068|31|38.25|0.43956|0.61521|0.91128558982165|1.0559467187644|6662.8387733553|3849.7260846939|192.3937360179|0.5|0.4|0.28208|20|5|0.0045724151436031|0.098638054830287|9325|2012-04-22|-0.32215|2009-05-03|0.85587|2010-09-05
2025-03-16 18:52:06|WEEKLY|06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|181.14165215388|43|33.286115948705|0.4144|1|1|0.41436|256|-0.18301|30|-0.11046511627907|91|76.67|0.08221|0.10314|-0.14673582611339|-0.11046511627907|72.67371147|88.953|68.449197860963|0.667|0.333|0.26753|3|3|0.00033856617647059|0.10187790441176|466|2019-12-22|-0.40107|2019-12-22|0.28713|2020-01-12
2025-03-16 18:52:06|WEEKLY|06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|152.04551393732|49|19.617060711402|-0.0241|1|1|-0.0241|162|-0.16084|35|-0.35|103|38|-0.1247|-0.09289|-0.085581946773951|-0.25546578328458|33.029483262768|30.37482644196|11.612903225806|0.727|0.364|0.35818|11|9|-0.0017914806866953|0.11166334763949|1735|2016-04-24|-0.31563|2019-03-31|0.57143|2021-08-08
2025-03-16 18:52:07|WEEKLY|06660|943994|/equities/indo-prima-prope|JKSE|404.71109908483|3|10.786670274552|0.0907|1|2|0.06542|456|0.04982|7|0.049816904390995|7|21.73|0.15187|0.66027|0.95127323411948|0.95127323411948|1156.0415932955|1156.0415932955|136.11940298507|0.4|0.4|0.24803|15|0|0.012802804878049|0.11963448170732|1900|2018-01-21|-0.43333|2010-06-27|1.531|2021-04-11
2025-03-16 18:52:09|WEEKLY|06661|101434|/equities/ind-air-transp|JKSE|44.949954917241|15|3.1035121723448||0|0|-0.15517|49|0.15152|18|0.15151515151515|18|29|-0.15752|0.1153|0.10152313251208|0.16368989060462|165.21992060895|469.02539988735|98|0.704|0.556|0.17347|27|11|0.0030392220828105|0.066143952321204|336.07998657227|2022-04-17|-0.37778|2024-06-09|1.1756|2022-02-13
2025-03-16 18:52:10|WEEKLY|06662|102970|/equities/indonesian-p-p|JKSE|907.08938144782|72|78.371277472999||0|0|0.58621|920|-1.11224|6|-0.16239316239316|18|32.18|-0.12847|0.02583|-0.23680384211575|0.027465390394184|-6.8112775488288|104.34854350304|736|0.353|0.235|0.38061|17|5|0.0074872653721683|0.10754720064725|1285|2019-02-03|-0.33846|2010-04-11|0.63158|2011-09-25
2025-03-16 18:52:11|WEEKLY|06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|-263.98033693606|39|17.326778978686|0.127|-1|1|0.12698|220|-0.12782|67|-0.12782007978312|67|64.25|-0.03877|0.13909|0.34518086919935|0.34518086919935|158.57802324|158.57802324|53.398058252427|0.5|0.5|0.4015|4|2|0.0024488474576271|0.11269806779661|4550|2020-03-29|-0.29189|2020-07-26|0.915|2020-03-22
2025-03-16 18:52:12|WEEKLY|06664|101446|/equities/indopoly-swaka|JKSE|-140.46643384329|44|7.3399301529868|0.0325|-1|1|0.03252|119|-0.28488|71|-0.28488372093023|71|59.5|0.00383|0.14091|-0.036422938851861|-0.057963879413346|53.293596300438|54.444706531453|50.638297872341|0.583|0.417|0.24398|12|5|0.00049367239101717|0.077726354029062|310|2010-10-31|-0.18222|2011-03-20|0.57303|2014-12-14
2025-03-16 18:52:13|WEEKLY|06665|101236|/equities/indorama-synte|JKSE|-2690.4241311205|19|218.62723933616|0.1779|-1|1|0.17794|2310|-0.15009|9|-0.1500864506411|9|25.27|0.0901|0.26025|0.36273375032952|0.49260270218993|511.12252330096|758.32729337938|525|0.633|0.467|0.25447|30|10|0.0063998324742268|0.090914162371134|13625|2022-06-19|-0.32813|2018-07-01|1.14799|2018-06-10
2025-03-16 18:52:15|WEEKLY|06666|101447|/equities/indoritel-makm|JKSE|8383.0947833664|266|656.60796764196|1.9297|1|1|1.92969|9375|1.7027|132|1.7027027027027|132|35.4|0.33661|0.84398|1.3155291797758|1.5762253771767|2425.3541809484|2396.4766374669|5896.2264150943|0.6|0.5|0.137|10|4|0.0091803554119548|0.046973327948304|12825|2024-09-15|-0.25342|2012-05-27|1.42202|2013-04-21
2025-03-16 18:52:16|WEEKLY|06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|-2473.0745112306|25|309.35817041018||0|0|0.44425|1570|-0.60232|72|-0.60231670317623|72|26.67|-0.10786|0.01224|-0.0797904984271|-0.058119413073109|7.1437061898925|16.367646102379|33.227513227513|0.633|0.467|0.24756|30|10|0.0012363106796117|0.081499939320388|12250|2024-03-03|-0.73474|2024-09-29|0.70787|2020-12-20
2025-03-16 18:52:17|WEEKLY|06668|101449|/equities/indospring-tbk|JKSE|-312.85494397215|37|34.118314657384||0|0|0.39939|197|-0.8692|2|-0.86920227988777|2|43.94|0.24776|0.64135|1.1731235512797|1.1731235512797|671.53459608421|671.53459608421|123.125|0.412|0.412|0.26564|17|2|0.0050862068965517|0.089943026819923|3800|2024-06-30|-0.90761|2024-07-07|0.48986|2011-06-26
2025-03-16 18:52:18|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
2025-03-16 18:52:18|WEEKLY|06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|-95.158088097512|41|6.0143123536175|0|-1|1|0|86|-0.15686|39|-0.15686274509804|39|61.17|0.26547|0.42076|0.5355958252405|0.4833585362181|464.08319451831|274.23060462818|57.52508361204|0.667|0.5|0.23798|6|4|0.00040120393120393|0.070607764127764|286|2019-01-06|-0.25882|2020-03-22|0.44|2022-08-28
2025-03-16 18:52:20|WEEKLY|06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|-112.08738682292|60|11.347526581273||0|0|0.36691|88|-0.10323|19|-0.10322580645161|19|58.75|0.0926|0.17269|-0.050726471831784|-0.050726471831784|89.83572829|89.83572829|23.404255319149|0.5|0.5|0.34073|4|1|-0.0019157482993197|0.12552261904762|480|2019-09-08|-0.35|2024-06-16|0.59677|2024-06-30
2025-03-16 18:52:21|WEEKLY|06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|-20.717471791061|16|3.4058239303535|0.5417|-1|1|0.54167|11|-0.56364|7|-0.56363636363636|7|26.5|0.17029|0.48459|0.4747447076425|0.43279523692772|150.72010922456|40.47301231232|0.75497597803706|0.643|0.429|0.44692|14|7|-0.0018515544041451|0.13943562176166|1726|2015-01-18|-0.50542|2018-02-04|1.5|2024-07-28
2025-03-16 18:52:22|WEEKLY|06673|101452|/equities/intanwijaya-in|JKSE|505.80834969919|53|28.866515775838|-0.0909|1|1|-0.09091|550|-0.12385|44|-0.092194226144391|48|59|-0.14273|-0.00243|0.026511688024824|0.12557753496722|73.897441784183|144.80293903274|474.13793103448|0.615|0.462|0.27698|13|6|0.003435347985348|0.082131257631258|1067.2199707031|2021-03-28|-0.20588|2011-02-06|0.46894|2020-07-05
2025-03-16 18:52:22|WEEKLY|06674|1025105|/equities/integra-indocabinet|JKSE|286.52636660825|22|37.909177734447|0.2852|1|2|0.10458|338|0.31724|80|0.31723828954387|80|53.86|0.28996|0.39667|0.72841641922554|0.94189999115715|439.99102671869|338.07754944|128.0303030303|0.429|0.286|0.22914|7|1|0.0025764572864322|0.099578391959799|1025|2019-05-12|-0.25045|2022-10-16|0.26667|2018-02-18
2025-03-16 18:52:23|WEEKLY|06675|946578|/equities/inter-delta-tbk-pt|JKSE|115.47316765244|28|38.478013117603|0.26|1|2|-0.20161|198|-0.58974|90|0.1508706393488|82|32.5|0.19151|0.37007|0.30423254306765|0.66455819270035|150.07924755539|483.30047830696|47.142857142857|0.5|0.333|0.3435|12|4|0.0082598321342926|0.17110954436451|890|2018-02-18|-0.8|2012-06-24|1.13333|2021-05-09
2025-03-16 18:52:25|WEEKLY|06676|101453|/equities/intermedia-cap|JKSE|36.08368970682|8|4.0886634012426|1.2855|1|2|1.17647|37|0.74519|125|-0.15447154471545|48|43.27|0.04796|0.19738|0.25968550569331|0.19493317144878|338.54066245898|157.51749579654|24.503311258278|0.545|0.273|0.25645|11|4|0.00039809523809524|0.083274492753623|400|2015-04-05|-0.35294|2024-04-07|0.47368|2025-02-09
2025-03-16 18:52:25|WEEKLY|06677|101454|/equities/inti-bangun-se|JKSE|-5744.8950118338|1|256.63167061127||1|0|0|4930|-0.12356|5|-0.12355555555556|5|14.69|-0.191|-0.03326|0.010960447032101|0.099047399132078|10.436113815928|51.480395641299|352.64663805436|0.531|0.406|0.25165|32|10|0.0094034680851064|0.073829638297872|11000|2022-07-10|-0.35577|2014-05-18|1.93276|2012-09-09
2025-03-16 18:52:26|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
2025-03-16 18:52:27|WEEKLY|06679|101455|/equities/intikeramik-al|JKSE|-12.232676513076|25|1.5775588376921||0|0|0.27273|8|-0.17167|5|-0.17166955410671|5|44.44|0.13651|0.30156|0.20448204184477|0.23609069915853|32.468638269643|26.242227938493|0.64|0.563|0.375|0.29451|16|5|-0.0030743265306122|0.089246299319728|1300|2009-10-18|-0.525|2013-10-06|0.96698|2018-02-11
2025-03-16 18:52:27|WEEKLY|06680|101456|/equities/intiland-devel|JKSE|-153.74673681794|19|10.748912272646|0.2924|-1|1|0.2924|121|-0.12372|8|-0.12371958449185|8|32.24|-0.00208|0.07557|0.031759873156932|0.051547961330368|68.246423863562|135.6317079891|80.132450331126|0.52|0.36|0.28031|25|9|0.0027792961165049|0.088874975728155|710|2010-08-22|-0.36111|2009-04-05|1.48485|2009-08-30
2025-03-16 18:52:29|WEEKLY|06681|101457|/equities/intraco-penta|JKSE|-15.373404500062|25|1.6244681666872|0.3889|-1|1|0.38889|11|0.5|5|0.5|5|47.13|0.16034|0.33396|-0.014456208813349|0.026943204607858|60.178331596354|82.271869304361|18.333333333333|0.563|0.375|0.39109|16|8|0.0010762596401028|0.086579228791774|920|2011-08-07|-0.5|2024-07-21|0.75|2024-07-28
2025-03-16 18:52:30|WEEKLY|06682|101458|/equities/island-concept|JKSE|30.118446286686|32|3.3916335956524||0|0|0.2069|35|-0.12281|2|-0.12280701754386|2|26.62|-0.08767|0.04829|0.047078154634868|-0.025365626834606|101.71589108824|71.890112464873|8.5158150851582|0.571|0.381|0.2922|21|7|0.00065215254237288|0.119274|662|2012-02-05|-0.4|2016-04-17|0.68056|2020-12-13
2025-03-16 18:52:31|WEEKLY|06683|1153173|/equities/itama-ranoraya|JKSE|-461.66518195286|59|26.221727317618|0.2042|-1|1|0.20417|382|-0.19599|5|-0.19599145828607|5|55.5|0.22057|0.69006|0.72315856963378|0.72315856963378|212.44436631|212.44436631|76.4|0.5|0.5|0.36342|4|1|0.00337025|0.10791167857143|4390|2021-01-17|-0.44444|2019-11-17|0.85|2021-01-10
2025-03-16 18:52:33|WEEKLY|06684|101459|/equities/j-resources-as|JKSE|208.07202552399|33|42.633890829158||0|0|0.07143|240|-0.49333|12|0.47058823529412|14|25.8|-0.5019|-0.14904|1.527210156506|2.5814832890077|5840.7561735372|22007.980675171|1263.1578947368|0.72|0.44|0.32547|25|11|0.016285701624815|0.11107596750369|1645|2015-11-08|-0.81121|2016-05-15|7.42188|2012-02-05
2025-03-16 18:52:35|WEEKLY|06685|101468|/equities/jkt-intl-hotel|JKSE|-1701.6441754176|13|303.88139180585||0|0|0.4697|700|2.29118|7|2.2911796852826|7|43.22|-0.05818|0.22964|0.29314582883368|0.62762511765786|206.86992802166|520.70270396142|318.18181818182|0.444|0.278|0.2501|18|4|0.0049128734177215|0.086948063291139|3200|2024-12-08|-0.27757|2024-12-08|1.5266|2024-11-03
2025-03-16 18:52:38|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
2025-03-16 18:52:38|WEEKLY|06687|945179|/equities/jakarta-setiabudi-int|JKSE|7755.9549914795|112|4194.3654370705|10.8343|1|1|10.83432|10000|-0.15968|7|-0.15968280288972|7|11.83|0.09449|0.20959|0.26853820157258|0.38295574572799|211.19461137349|284.1707917482|1428.5714285714|0.5|0.389|0.12539|18|3|0.015092191358025|0.066572530864198|21250|2025-01-26|-0.40706|2025-03-02|1.28784|2024-11-24
2025-03-16 18:52:39|WEEKLY|06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|-662.31354682612|21|41.457350421786||0|0|0.12195|540|0.05855|34|0.058549934907869|34|46.58|-0.00826|0.12619|0.153056937918|0.13958793294735|210.9094898276|170.93331536353|156.52173913043|0.583|0.5|0.16549|12|2|0.0015543696027634|0.060358531951641|1070|2022-03-20|-0.21774|2020-03-22|0.2375|2019-02-24
2025-03-16 18:52:40|WEEKLY|06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|1659.0687909276|45|163.64373635746|0.6265|1|1|0.62646|2090|-0.13216|17|-0.10980392156863|32|45.82|0.29073|0.42342|0.46099391568683|0.74392839268982|666.7955804186|715.86787033794|2200|0.471|0.294|0.26077|17|8|0.0057175698663426|0.087675151883354|3100|2019-02-03|-0.28017|2020-03-22|0.41234|2015-10-11
2025-03-16 18:52:41|WEEKLY|06690|1057069|/equities/jasa-armada-indonesia|JKSE|-279.08158852752|13|7.8538434109691||0|0|0.00769|258|-0.11565|77|-0.1156462585034|77|45.13|-0.02375|0.05417|0.022468306279113|0.040585382848892|76.014240875648|80.014990395419|64.179104477612|0.625|0.5|0.30861|8|3|0.00053710455764075|0.071393753351206|550|2021-01-24|-0.28926|2021-01-31|0.40698|2021-01-24
2025-03-16 18:52:44|WEEKLY|06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|-4621.8117159731|16|282.04351479194||0|0|0.13034|3870|0.28986|94|0.28985507246377|94|36.77|0.04443|0.09228|0.11227767501563|0.150770435242|224.52983946201|216.27125020432|420.65217391304|0.636|0.455|0.191|22|11|0.0027310072815534|0.062713932038835|7233|2015-01-04|-0.27297|2020-03-22|0.23529|2020-05-03
2025-03-16 18:52:45|WEEKLY|06692|1131181|/equities/jasnita-telekom|JKSE|49.690351082213|37|8.8348656148864|0.4773|1|2|0.09615|57|0.65789|117|-0.2962962962963|33|37.57|-0.12227|-0.02597|0.1207303528576|-0.058324441803906|122.29724772334|73.766804627172|12.391304347826|0.571|0.429|0.4428|7|3|-0.00026046822742475|0.13770003344482|2270|2019-11-17|-0.31111|2024-06-09|0.95522|2021-12-26
2025-03-16 18:52:45|WEEKLY|06693|101463|/equities/jasuindo-tiga|JKSE|-242.73943657652|42|9.506519971221||0|0|0.15385|220|-0.06475|41|-0.064748201438849|41|28.35|0.21509|0.35647|0.45615847867113|0.60785556287042|5172.5078577283|7321.0453397354|1157.8947368421|0.529|0.412|0.19373|34|9|0.0060121691542289|0.061825661691542|378.75|2021-03-28|-0.6875|2004-07-11|0.66667|2004-04-25
2025-03-16 18:52:47|WEEKLY|06694|101460|/equities/j.a.-wattie|JKSE|79.576527388531|29|20.472258189117|-0.3212|1|1|-0.32117|93|-0.20175|27|0.092308138843449|18|52.31|-0.02982|0.16027|0.10877092123541|0.18350199822847|171.06979279355|190.45613979809|18.979591836735|0.615|0.385|0.3704|13|5|0.0014378672316384|0.11395793785311|560|2011-07-31|-0.28571|2024-03-31|1.22059|2023-10-08
2025-03-16 18:52:49|WEEKLY|06695|101464|/equities/jaya-konstruks|JKSE|-91.576388324066|3|5.8587961080221|0.0135|-1|1|0.01351|73|-0.30189|26|-0.30188679245283|26|53.57|0.15642|0.30041|0.53443489791167|1.1607954905423|209.31661244968|291.98949749953|58.870967741936|0.429|0.214|0.2978|14|5|0.0012744680851064|0.090417473404255|1070|2015-07-19|-0.25714|2018-12-30|0.46632|2011-12-18
2025-03-16 18:52:50|WEEKLY|06696|101466|/equities/jaya-real-prop|JKSE|664.12408200497|115|29.641268395153||0|0|0.47|735|-0.04878|33|-0.048780487804878|33|36.59|0.08021|0.16743|0.22657459275382|0.35293331406655|260.60569596694|319.20596165433|612.5|0.529|0.353|0.19318|17|5|0.0033110326086957|0.05506245923913|1250|2015-02-08|-0.2|2010-11-07|0.33913|2019-08-25
2025-03-16 18:52:51|WEEKLY|06697|1088205|/equities/jaya-sukses-makmur|JKSE|977.56710895131|91|32.918158915542|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|0.0033016231884058|0.051982927536232|1145|2022-12-04|-0.11801|2022-09-04|0.32258|2022-05-01
2025-03-16 18:52:52|WEEKLY|06698|1073106|/equities/jaya-trishindo|JKSE|153.80534863945|33|37.112004114111|-0.3825|1|1|-0.38251|226|0.30286|8|2.7570098074704|20|45.57|0.16558|0.58158|0.42007542151105|0.94606175096579|78.206142877626|406.52903588788|71.974522292993|0.857|0.429|0.62525|7|3|0.0081841595441595|0.14791552706553|760|2018-04-08|-0.6781|2024-06-02|1.69048|2023-11-19
2025-03-16 18:52:52|WEEKLY|06699|101467|/equities/jembo-cable-co|JKSE|-755.84579676728|41|77.017238829891||0|0|-0.0873|685|-0.73452|11|-0.73452065131771|11|18.18|-0.06383|0.05511|0.0065708304936587|0.1334983203867|8.4524172427887|147.06763848234|358.6387434555|0.697|0.455|0.2636|33|14|0.008226|0.0937731875|10000|2021-07-04|-0.82927|2024-06-09|1.10112|2012-05-06
2025-03-16 18:52:53|WEEKLY|06700|101238|/equities/kabelindo-murn|JKSE|257.82426125339|33|24.18120012838|0.0219|1|1|0.0219|280|-0.15406|14|0.0086206896551724|125|30.7|-0.13855|-0.03134|-0.020731145309598|0.078073723879788|31.026894722405|153.13201573473|243.47826086957|0.783|0.522|0.27162|23|8|0.0041388211382114|0.10391350948509|650|2016-11-06|-0.32961|2017-01-01|0.47826|2010-02-07
2025-03-16 18:52:55|WEEKLY|06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|-1405.8355397632|18|103.61184658773||0|0|0.26056|1050|-0.14715|14|-0.14714714714715|14|36.45|-0.0515|0.02137|0.074224613893364|0.16651830437635|141.28784604549|234.75235834573|656.25|0.682|0.409|0.20928|22|11|0.0032170695970696|0.062638717948718|2360|2023-02-12|-0.19868|2010-12-19|0.23762|2020-04-05
2025-03-16 18:52:56|WEEKLY|06702|1052430|/equities/kapuas-prima-coal|JKSE|-21.015827229991|3|1.8386090766637||0|0|0.0625|15|-0.24134|3|-0.24133666833671|3|45.88|-0.17042|-0.01603|0.15693435195887|-0.010811917445897|145.29597136886|87.518730834107|13.04347826087|0.5|0.375|0.39057|8|2|3.7154471544726E-5|0.089147127371274|645|2019-04-28|-0.35294|2024-04-07|1.4087|2017-10-29
2025-03-16 18:52:58|WEEKLY|06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE|16.060944786201|1|2.646351737933||-1|0|0|28|-0.64706|18|0.071624752688138|15|36.43|-0.04992|0.11885|-0.059361078031884|0.028162898701419|33.100108119594|108.48503904789|15.384615384615|0.857|0.429|0.35095|7|3|-0.001806431372549|0.076021960784314|430|2020-07-19|-0.35294|2024-04-07|0.5|2024-08-04
2025-03-16 18:52:58|WEEKLY|06704|101469|/equities/k-i-jababeka|JKSE|157.39242223982|36|11.691447128124||0|0|0.14379|175|0.09272|123|-0.20526315789474|17|37.38|-0.05261|0.00794|-0.035023155814262|-0.0057959143280482|53.90930570518|90.274676374155|257.35294117647|0.429|0.286|0.24856|21|8|0.0025224756097561|0.076706012195122|395|2013-06-02|-0.28846|2020-03-22|0.30714|2020-09-20
2025-03-16 18:52:59|WEEKLY|06705|101239|/equities/kedaung-indah|JKSE|99.273559349985|54|19.804666095729||0|0|-0.27619|152|-0.28049|31|-0.26153846153846|83|45.21|-0.23283|0.0042|-0.20657172799384|-0.089951942300091|9.3990730446921|49.21777028878|150.49504950495|0.571|0.357|0.41865|14|7|0.0050657288629738|0.12247689504373|418|2019-10-27|-0.57143|2011-08-28|0.89189|2024-03-03
2025-03-16 18:53:00|WEEKLY|06706|101471|/equities/kedawung-setia|JKSE|-628.04896775585|22|76.953221294079||0|0|0.12646|392|-0.73185|4|-0.73184655243775|4|39.35|-0.03449|0.08966|-0.14572761297654|-0.16407780879298|14.387709609057|19.827172003897|343.85964912281|0.4|0.3|0.26698|20|6|0.0045318811881188|0.088237116336634|2540|2024-02-04|-0.76319|2024-10-20|0.34054|2016-02-14
2025-03-16 18:53:01|WEEKLY|06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE|915.4584555806|25|140.53369800945|0.0145|1|2|-0.15517|980|-0.05455|16|-0.13000359895214|38|50.33|0.0153|0.11556|-0.092274526748798|-0.13000359895214|82.25415|87|50.645994832041|0.667|0.333|0.24316|3|1|-0.002804|0.076349771428571|2030|2021-09-19|-0.18898|2024-12-01|0.25405|2024-08-18
2025-03-16 18:53:02|WEEKLY|06708|1152348|/equities/kencana-energi-lestari|JKSE|-695.80625893261|24|40.328740174229||0|0|0.06667|630|0.01868|73|0.01868253716568|73|43.83|-0.0948|0.07523|0.068000222658014|0.068000222658014|121.56075067525|121.56075067525|90.647482014388|0.5|0.5|0.24643|6|0|0.0014211538461538|0.09335458041958|1095|2023-10-01|-0.17788|2023-10-01|0.32407|2023-05-07
2025-03-16 18:53:03|WEEKLY|06709|101472|/equities/keramika-indon|JKSE|-23.491269477893|15|1.6637564926309|0.1429|-1|1|0.14286|18|0.47608|21|0.47607631871045|21|36.16|-0.02452|0.12225|-0.076183276280043|0.0065040899193717|33.590928977525|74.995279485872|7.8260869565217|0.421|0.316|0.2634|19|5|-0.00028684736091298|0.092697189728958|520|2010-04-04|-0.38|2023-06-18|0.7|2021-03-21
2025-03-16 18:53:04|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
2025-03-16 18:53:06|WEEKLY|06711|101474|/equities/kimia-farma|JKSE|-673.03585060572|57|60.178616868573|0.4847|-1|1|0.48475|456|-0.23322|6|-0.23321554770318|6|34.91|0.1659|0.28706|0.33523916592621|0.42056099911956|812.52142950448|604.88872293539|367.74193548387|0.455|0.318|0.33281|22|11|0.0052540533980582|0.10749898058252|7575|2021-01-17|-0.35843|2019-12-15|1.14063|2020-07-26
2025-03-16 18:53:06|WEEKLY|06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|-1302.7814835026|18|44.334445050786||0|0|0.04167|1150|-0.12409|38|-0.12408759124088|38|28.75|-0.00701|0.08486|-0.062885966158622|-0.0014889193182817|40.075602136947|83.815085979383|29.87012987013|0.625|0.5|0.2523|16|6|-0.0007740251572327|0.079690817610063|7175|2016-07-24|-0.20502|2016-09-18|0.425|2020-04-19
2025-03-16 18:53:07|WEEKLY|06713|1052236|/equities/kioson-komersial|JKSE|-51.326408398791|23|0.59792251963732|0|-1|1|0|50|-0.03846|1|-0.038461538461538|1|35.7|-0.4283|-0.19291|0.094729058062032|0.12276270057914|47.796038262437|110.99484362863|9.2075939271242|0.7|0.5|0.46708|10|5|0.004463562005277|0.13959646437995|3975.7600097656|2017-11-05|-0.39577|2017-11-05|2.03571|2017-10-15
2025-03-16 18:53:08|WEEKLY|06714|1025103|/equities/kirana-megatara|JKSE|211.91374656459|22|47.761028137299|0.0512|1|2|-0.025|312|-0.26897|40|-0.26896551724138|40|34.27|-0.15493|-0.07701|-0.049749220571724|-0.11303335822274|60.052971846132|55.899301863332|58.317757009346|0.636|0.364|0.37779|11|7|0.0012537939698492|0.10711896984925|950|2018-03-18|-0.23684|2020-03-22|0.67035|2018-03-04
2025-03-16 18:53:08|WEEKLY|06715|101475|/equities/kmi-wire-n-cab|JKSE|364.2461309638|147|16.873151541198|0.1709|1|1|0.17089|370|-0.02597|44|0.52317880794702|58|35.63|0.2097|0.2657|0.21193847649288|0.42250477973006|202.02168943758|291.99068107218|711.53846153846|0.684|0.368|0.27578|19|11|0.004378517618469|0.089426998784933|865|2017-04-16|-0.26111|2020-03-22|0.3985|2020-03-29
2025-03-16 18:53:10|WEEKLY|06716|101476|/equities/kobexindo-trac|JKSE|128.01488418669|32|25.653835198404|-0.0314|1|1|-0.03145|154|0.60644|109|2.2845528455285|76|68.89|0.20735|0.34896|0.39068585640483|0.41392807043747|268.15249476089|154.27732965795|33.846153846154|0.667|0.444|0.33088|9|6|0.0015403225806452|0.12288036866359|740|2012-09-30|-0.2809|2015-08-02|0.85124|2018-03-25
2025-03-16 18:53:11|WEEKLY|06717|101240|/equities/kokoh-inti-are|JKSE|-72.712139005073|18|2.613641701522||0|0|0.04412|65|-0.02521|15|-0.025207224489054|15|31.77|-0.18397|0.03857|-0.037475042479843|0.033834687503897|10.070300466921|80.488179074795|84.415584415584|0.682|0.409|0.33116|22|7|0.0046529888268156|0.11241720670391|710|2013-04-21|-0.39231|2013-04-28|0.85294|2021-01-17
2025-03-16 18:53:12|WEEKLY|06718|1097709|/equities/kota-satu|JKSE|206.00032166394|76|17.929921835663|3.5578|1|2|2.12|234|0.25|53|0.78571428571429|76|82|0.52803|0.66278|0.51785714285714|0.78571428571429|223.21375|178.571|188.70967741935|0.667|0.333|0.17559|3|2|0.0042332087227414|0.087494361370716|280|2024-12-15|-0.29|2022-09-25|0.5|2023-09-24
2025-03-16 18:53:12|WEEKLY|06719|101477|/equities/krakatau-steel|JKSE|-132.60194672231|13|10.582525615024||0|0|-0.00962|105|-0.168|15|-0.168|15|40.39|0.08714|0.14577|0.073666984568389|0.10412224334452|126.07557650495|121.76373990748|8.203125|0.722|0.444|0.24005|18|10|-0.0017521786197564|0.081224059539919|1320|2010-11-21|-0.2623|2020-03-22|0.34783|2021-01-17
2025-03-16 18:53:13|WEEKLY|06720|101478|/equities/kresna-graha-s|JKSE|-12.181430176585|7|1.8239861476779|-0.25|-1|1|-0.25|10|-0.19434|3|-0.19433856059309|3|38.33|0.14805|0.28957|0.18961031845224|0.22128528823241|497.16743497605|461.19342540742|142.85714285714|0.567|0.433|0.20346|30|9|0.003705821799308|0.07619285467128|790|2018-05-27|-0.45455|2024-06-09|0.67|2020-06-14
2025-03-16 18:53:15|WEEKLY|06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|102.08683700312|12|32.707758324036|0.1508|1|2|-0.22059|106|-0.41876|35|-0.41875638113056|35|29.44|-0.38282|-0.21748|-0.52727326581789|-0.491721497281|4.7160989803172|12.8830523679|14.520547945205|0.444|0.333|0.64364|9|2|0.0027574275362319|0.18475735507246|2190|2019-09-15|-0.28516|2022-07-10|1.37037|2022-07-03
2025-03-16 18:53:16|WEEKLY|06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|-706.91293510356|9|74.041492477961|-0.2|-1|1|-0.2|690|0.1687|38|0.16869918699187|38|56.25|0.032|0.08982|0.056967454327177|0.077451181490766|117.101309104|115.257194|115|0.75|0.5|0.24377|4|3|0.0022474248927039|0.094514120171674|900|2024-09-22|-0.15294|2024-09-29|0.45228|2024-09-15
2025-03-16 18:53:18|WEEKLY|06723|1174268|/equities/ladangbaja-murni|JKSE|-396.48828535271|21|74.496095117568|0.6659|-1|1|0.66593|151|7.26579|23|7.2657915213617|23|28.67|0.7555|1.2759|1.7709796034343|2.2692426458489|598.6280680731|469.0744074731|66.814159292035|0.667|0.5|0.47218|6|4|0.0073407291666667|0.1547796875|885|2024-09-15|-0.30769|2024-06-16|0.80263|2024-05-12
2025-03-16 18:53:18|WEEKLY|06724|1156770|/equities/lancartama-sejati-tbk|JKSE|-35.875576710012|5|4.2004886264797||0|0|-0.20833|29|1|30|1|30|64.25|0.58659|0.73574|0.58265036296448|0.57397554444673|367.344|229.59|7.0048309178744|0.75|0.5|0.37093|4|2|-0.0046872796934866|0.11896099616858|530|2020-03-01|-0.38|2023-06-18|0.5|2023-07-16
2025-03-16 18:53:19|WEEKLY|06725|101480|/equities/langgeng-makmu|JKSE|97.794220260997|23|31.915959251693|0.4814|1|2|0.04132|126|0.05373|109|0.053726503344975|109|52.73|-0.18627|-0.02934|0.074100419280114|0.30760297692643|44.471292003054|224.8364558422|144.8275862069|0.6|0.333|0.31927|15|6|0.0034942435424354|0.11859147601476|830|2013-10-27|-0.27692|2009-07-12|0.76667|2009-05-24
2025-03-16 18:53:21|WEEKLY|06726|101481|/equities/lautan-luas-tb|JKSE|-1043.8917887129|54|22.963929570956|0.1739|-1|1|0.17391|950|-0.01288|12|-0.012875536480687|12|54.93|0.19548|0.23788|0.16172143162084|0.25343635250022|310.51462326335|218.67443659168|123.37662337662|0.643|0.286|0.19794|14|10|0.0017082481751825|0.069542712895377|1645|2022-09-11|-0.52439|2009-11-01|0.40217|2022-05-15
2025-03-16 18:53:21|WEEKLY|06727|1057991|/equities/lck-global-kedaton|JKSE|-314.10722015041|38|39.156753925707||0|0|0.16429|234|-0.06667|19|-0.066666666666667|19|82|0.09376|0.12816|-0.066666666666667|-0.066666666666667|93.333|93.333|38.677685950413|0.25|0.25|0.11428|4|1|-0.0015213424657534|0.080419123287671|940|2018-01-28|-0.1623|2021-02-14|0.22078|2020-05-10
2025-03-16 18:53:23|WEEKLY|06728|101486|/equities/lippo-securiti|JKSE|-81.747057271656|16|9.5010631590519|0.0339|-1|1|0.0339|57|0.12791|105|-0.044444444444444|109|33.54|-0.07368|-0.00988|-0.021009225160658|-0.0019260156411027|40.98440359908|69.592957516614|57|0.833|0.583|0.25798|24|16|0.0011121707317073|0.10261497560976|395|2013-06-02|-0.22695|2018-05-06|0.38889|2024-10-20
2025-03-16 18:53:23|WEEKLY|06729|101482|/equities/leyand-interna|JKSE|13.128819998838|10|4.3266967402824||0|0|-0.23077|20|0.8121|5|0.81210217553404|5|31.7|0.0253|0.1451|0.19693907622436|0.33754685096765|499.77835079486|472.68984149877|24.691358024691|0.478|0.261|0.29386|23|5|0.0029355826558266|0.079840677506775|375|2008-09-14|-0.41667|2023-12-03|0.82171|2008-04-13
2025-03-16 18:53:25|WEEKLY|06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE|-138.96797789285|2|16.740393367856||0|0|-0.30435|120|-0.28125|14|-0.28125|14|49.5|0.31037|0.51542|0.63407277191905|0.63407277191905|183.238125|183.238125|120.73801331718|0.5|0.5|0.30644|4|1|0.0049544221105528|0.12156447236181|259.78842163086|2022-09-04|-0.39024|2021-05-23|0.47059|2022-04-03
2025-03-16 18:53:26|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
2025-03-16 18:53:27|WEEKLY|06732|102980|/equities/link-net|JKSE|1279.2264713701|8|322.67580577621|0.1063|1|2|-0.22078|1800|0.21633|17|0.21632653061224|17|49.82|0.01537|0.15561|0.11670272303643|0.037324060822768|145.51080004602|107.40072631899|49.930651872399|0.364|0.273|0.28059|11|3|0.00081108108108108|0.081769873873874|7500|2014-10-05|-0.24332|2022-10-16|0.93305|2025-01-26
2025-03-16 18:53:28|WEEKLY|06733|102975|/equities/lion-metal-wor|JKSE|-964.37791243191|6|159.95930414397|0.0462|-1|1|0.04622|454|0.33069|6|0.3306888847936|6|38.18|0.06252|0.20668|0.11476040176584|0.058722934512798|124.62230174945|60.297546844489|18.16|0.706|0.529|0.26757|17|4|0.0030544189602446|0.097742889908257|2850|2010-05-02|-0.896|2010-08-01|0.9186|2025-01-26
2025-03-16 18:53:28|WEEKLY|06734|101242|/equities/lionmesh-prima|JKSE|-373.50248846091|10|39.167496153635||0|0|0.26857|256|-0.14216|11|-0.1421568627451|11|27.9|0.00065|0.11459|0.14459921001394|0.14459921001394|138.94554514867|138.94554514867|10.666666666667|0.333|0.333|0.25337|21|2|0.0040673781512605|0.09965625210084|2400|2009-11-01|-0.89366|2010-07-25|0.89103|2010-10-10
2025-03-16 18:53:29|WEEKLY|06735|101483|/equities/lippo-cikarang|JKSE|-663.0038746418|14|57.001291547267|0.1722|-1|1|0.17217|476|0.0443|36|-0.22926829268293|18|36.64|0.57351|0.69048|0.8228400291643|1.3348742707207|846.69536252311|2105.6938164395|352.59259259259|0.773|0.5|0.29229|22|12|0.004400293040293|0.10259153846154|11906|2015-03-08|-0.29123|2020-03-22|0.54839|2011-08-21
2025-03-16 18:53:31|WEEKLY|06736|101484|/equities/lippo-general|JKSE|-418.36682957038|79|42.410048871113||0|0|0.9377|352|2.05405|123|2.0540540540541|123|22.78|-0.05812|0.11535|0.04816982378856|0.15539170066875|20.717386708712|186.96942886643|25.142857142857|0.543|0.37|0.23375|46|12|0.0047117939609236|0.080909689165186|7025|2023-03-12|-0.90343|2024-09-01|0.83019|1998-04-19
2025-03-16 18:53:31|WEEKLY|06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|83.505965600486|28|10.471689417745|0.049|1|2|0.01205|84|-0.36066|11|-0.21462152289892|6|37.86|-0.05308|0.01586|-0.067537643275028|-0.030272655577074|20.643935988314|56.255698534568|10.6463878327|0.619|0.381|0.29773|21|9|-0.00083693430656934|0.089436776155718|1850|2013-06-09|-0.28788|2020-03-22|0.30769|2024-05-12
2025-03-16 18:53:32|WEEKLY|06738|101487|/equities/logindo-samudr|JKSE|-116.79369023107|6|13.764563410356|0.2159|-1|1|0.21591|69|0.08577|31|0.085767192093906|31|31.94|-0.00647|0.09732|0.065515214145484|0.027156811567243|140.77115567719|100.31256527837|11.093247588424|0.5|0.389|0.31823|18|7|-0.00091455172413793|0.10253024137931|1226|2014-09-07|-0.34077|2015-04-26|0.49254|2022-09-25
2025-03-16 18:53:33|WEEKLY|06739|101243|/equities/lotte-chemical|JKSE|158.21924637574|27|14.536934421177|-0.0343|1|2|-0.15421|181|-0.00208|38|-0.002080243490119|38|50.4|-0.13814|0.12954|-0.0061919993958519|0.30727810336035|0.35267437506362|223.70499719413|109.69696969697|0.667|0.333|0.31612|15|6|0.0046430818414322|0.11165208439898|700|2017-04-09|-0.4314|2017-04-09|1.42|2017-03-19
2025-03-16 18:53:34|WEEKLY|06740|1056016|/equities/m-cash-integrasi-pt|JKSE|912.58760081227|1|201.63746639591||-1|0|0|1545|0.76854|71|-0.19391634980989|24|34.55|0.55994|0.64243|1.2378661670883|1.8891064291256|665.50913429815|499.42832368746|59.65250965251|0.455|0.273|0.31901|11|5|0.0026550789473684|0.11223515789474|15000|2021-08-22|-0.39825|2023-12-10|0.45113|2020-05-31
2025-03-16 18:53:35|WEEKLY|06741|1095932|/equities/madusari-murni-indah|JKSE|-241.45405707807|47|20.407595411079|0.2208|-1|1|0.22083|187|0.23077|43|0.23076923076923|43|48.17|0.1041|0.16727|-0.029724206966164|-0.029724206966164|83.047724323257|83.047724323257|20.10752688172|0.5|0.5|0.31562|6|4|-0.002258328358209|0.10520104477612|1161.4300537109|2018-09-09|-0.21327|2023-11-26|0.33334|2018-09-16
2025-03-16 18:53:36|WEEKLY|06742|943659|/equities/magna-finance|JKSE|-29.776669332611|2|2.8830007997833|-0.1|-1|1|-0.1|22|0.08038|2|0.080376190314096|2|44.75|0.19119|0.3153|0.15893600315103|0.19867000393878|167.41144850859|167.41144850859|18.64406779661|0.625|0.5|0.30569|8|4|0.0016524791086351|0.098984094707521|185|2017-01-15|-0.35484|2023-12-17|1.51724|2017-01-15
2025-03-16 18:53:38|WEEKLY|06743|1096528|/equities/propertindo-mulia|JKSE|1872.3701709421|24|117.78894871737|0.0998|1|2|0.0437|2030|0.91908|35|0.91907652016828|35|32.11|-0.24213|0.22453|-0.037845535108472|0.25297191011584|42.886135736141|162.200977439|845.83333333333|0.556|0.333|0.60532|9|3|0.016983974358974|0.16622923076923|4750|2023-08-06|-0.32986|2023-09-17|1.99213|2018-10-28
2025-03-16 18:53:40|WEEKLY|06744|101489|/equities/mahaka-media-t|JKSE|-24.737099698309|16|2.4123665661031||0|0|0.30769|18|-0.17204|11|-0.17203719262207|11|35.82|0.06417|0.49921|0.45537753624759|0.67599652005628|152.49853055773|258.28287583689|12.857142857143|0.591|0.409|0.28042|22|6|0.0041535616438356|0.12114742216687|583.98999023438|2021-08-29|-0.34783|2009-06-21|1.89982|2018-09-16
2025-03-16 18:53:41|WEEKLY|06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|-51.951422847091|20|0.65047428236358||0|0|0|50|-0.03198|2|-0.03198436298314|2|43.9|0.32792|0.75993|1.2276541480472|1.725479792333|608.8459266725|829.28699593084|66.666666666667|0.4|0.3|0.27251|10|1|0.00261403930131|0.1052234279476|605|2021-09-12|-0.49219|2023-10-29|0.52542|2021-01-03
2025-03-16 18:53:42|WEEKLY|06746|1088700|/equities/mahkota|JKSE|588.23499743738|49|34.668639879701|-0.1|1|1|-0.1|675|0.02597|64|0.026666666666667|68|42.43|-0.11082|-0.06507|-0.0040364111827068|0.0058912351154941|96.88915317589|100.87551811765|159.95260663507|0.714|0.429|0.25335|7|5|0.0021436231884058|0.066733101449275|1125|2019-01-06|-0.14184|2024-01-07|0.1988|2018-12-30
2025-03-16 18:53:44|WEEKLY|06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|-109.45440370838|3|4.5526890012638||0|0|-0.03125|99|-0.17949|36|-0.17948717948718|36|25.7|0.03525|0.09542|0.19675077416646|0.17526425421738|289.08812001996|182.6303091492|66.891891891892|0.8|0.5|0.18796|10|4|0.00095837837837837|0.081449884169884|1225|2023-02-19|-0.30093|2023-04-02|0.41441|2023-05-07
2025-03-16 18:53:45|WEEKLY|06748|1052365|/equities/malacca-trust-wuwungan|JKSE|124.17636334412|75|13.723179336641|0.3333|1|1|0.33333|136|-0.0303|40|0.56545541110986|102|61.8|0.0972|0.1575|0.04822034742278|0.087482036285686|92.525236980462|95.41635246|47.887323943662|0.6|0.4|0.49582|5|3|0.0035314882506527|0.16444190600522|855|2017-10-29|-0.6|2017-10-29|1.41197|2017-10-22
2025-03-16 18:53:46|WEEKLY|06749|101490|/equities/malindo-feedmi|JKSE|664.34842272102|87|69.988185494403||0|0|0.52263|740|0.25231|77|-0.1156462585034|58|41.65|0.17464|0.29975|0.39641680560617|0.73242932369954|435.48381076618|835.62952804004|430.23255813953|0.588|0.353|0.26189|17|7|0.0041084634760705|0.088013010075567|4300|2013-05-26|-0.3232|2014-11-09|0.66102|2010-11-07
2025-03-16 18:53:47|WEEKLY|06750|1052879|/equities/majapahit-intiora|JKSE|-362.70617301763|15|59.01185190529|0.4024|-1|1|0.40244|196|1.12676|11|1.1267568142828|11|22.71|0.02372|0.42424|0.067190204598476|0.10438974219862|100.16957926435|136.77081782158|217.77777777778|0.588|0.529|0.52588|17|4|0.020197175|0.20581175|1655|2019-12-29|-0.48361|2020-01-12|2.248|2017-10-01
2025-03-16 18:53:48|WEEKLY|06751|101244|/equities/mandala-multif|JKSE|-4419.2082354786|16|693.46192299297||0|0|-0.45568|3440|1.44671|124|1.4467055217677|124|56.86|-0.02137|0.26163|0.24812906375589|0.44755926068682|228.28517805362|414.72548754617|1764.1025641026|0.5|0.357|0.21662|14|4|0.0058662392108508|0.074317324290999|5650|2024-09-29|-0.61279|2017-04-23|0.76849|2024-09-29
2025-03-16 18:53:50|WEEKLY|06752|101491|/equities/mandom-indones|JKSE|-2285.1261906446|44|187.53785719337|0.2852|-1|1|0.28516|1830|-0.10774|23|0.1|51|30.27|0.01939|0.10422|0.04815702191731|0.11296074503791|104.81003559939|135.90517735694|32.105263157895|0.409|0.273|0.09975|22|4|-0.00068005641748942|0.0388317348378|20000|2015-04-19|-0.5|2018-12-23|0.21852|2024-01-14
2025-03-16 18:53:51|WEEKLY|06753|1088206|/equities/map-aktif-adiperkasa|JKSE|757.95889555747|20|83.396111412908|-0.1551|1|2|-0.24885|815|-0.28402|27|1.6572327044025|99|36.33|-0.02392|0.16032|0.024832877612347|0.26764163293535|14.983967458465|34.576733025795|25.873015873016|0.556|0.333|0.29766|9|5|0.0025189306358382|0.10276384393064|5750|2019-03-03|-0.89217|2019-03-10|0.3|2018-08-12
2025-03-16 18:53:52|WEEKLY|06754|1025107|/equities/map-boga-adiperkasa|JKSE|-1183.2830673393|67|34.427689113092||0|0|0.41935|1080|-0.19643|71|-0.15151515151515|2|54.67|-0.01175|0.0356|-0.13888239004797|-0.16712813413321|54.337724368548|69.34287648|34.285714285714|0.667|0.333|0.18787|6|4|-0.0015659644670051|0.062037791878173|3350|2017-07-09|-0.18625|2024-10-20|0.335|2023-01-29
2025-03-16 18:53:53|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
2025-03-16 18:53:55|WEEKLY|06756|1025109|/equities/mark-dynamics-indonesia|JKSE|-1105.4878533219|3|69.329284440621|-0.0343|-1|1|-0.03429|905|0.35659|62|0.35658914728682|62|39.4|0.1624|0.37077|0.45929501274675|0.7194210899652|650.91416182074|1020.5782390069|1019.1441091196|0.7|0.5|0.19914|10|5|0.0079873737373737|0.087143409090909|1380|2022-01-23|-0.19136|2022-10-02|0.41921|2020-07-05
2025-03-16 18:53:57|WEEKLY|06757|101492|/equities/martina-berto|JKSE|-115.6660282749|39|9.2506040874343||0|0|-0.53333|92|-0.5|30|-0.5|30|69.2|-0.12886|-0.01613|-0.14549170985239|-0.31308803493917|29.353052246666|28.75392821|14.603174603175|0.5|0.3|0.36257|10|4|-0.00079679452054794|0.11619464383562|640|2011-01-23|-0.25|2020-02-02|0.48352|2017-12-31
2025-03-16 18:53:57|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
2025-03-16 18:53:58|WEEKLY|06759|101245|/equities/marein-tbk|JKSE|-1024.0736336221|92|136.49988107797||0|0|0.65247|775|-0.39612|23|-0.24276169265033|31|22.65|-0.14217|0.10367|0.10228505993386|0.15212528097678|140.43897457616|232.56106275446|478.39506172839|0.423|0.385|0.24883|26|2|0.0078878970588235|0.099748029411765|9007|2016-06-05|-0.41178|2014-11-16|0.75|2014-06-01
2025-03-16 18:54:00|WEEKLY|06760|101493|/equities/matahari-depar|JKSE|1503.9524527842|2|112.84918240526|0.1709|1|2|0.10756|1905|0.5732|97|-0.18089430894309|23|31.76|0.41915|0.54162|0.89799589735612|1.104823154807|2887.9421984427|2368.6607108115|976.92307692308|0.429|0.333|0.26329|21|5|0.0084416616766467|0.098459116766467|22575|2016-07-17|-0.3479|2019-03-10|1.61905|2013-03-31
2025-03-16 18:54:01|WEEKLY|06761|101494|/equities/matahari-putra|JKSE|-83.514073002208|16|9.8380243340694||0|0|0.14516|53|0.16462|6|0.16462267487511|6|44.78|0.46183|0.60393|0.88371519415673|0.95762857855581|6721.961997086|1366.09237552|13.118811881188|0.556|0.389|0.33445|18|8|0.0016110353227771|0.11706445797808|4500|2015-02-22|-0.27513|2019-03-10|0.96309|2021-04-11
2025-03-16 18:54:02|WEEKLY|06762|101495|/equities/mayora-indah-t|JKSE|-2644.7147315142|6|163.92297750884|0.1125|-1|1|0.1125|2130|0.18227|136|0.18226600985222|136|22.12|0.21501|0.29598|0.39435508804303|0.52709482533733|5689.4768168123|22585.185916554|15214.285714286|0.692|0.538|0.15532|78|21|0.0049073583815029|0.077030445086705|3240|2018-08-05|-0.28571|1997-12-14|0.52632|1999-05-16
2025-03-16 18:54:03|WEEKLY|06763|1089909|/equities/md-pictures|JKSE|-4299.8500748528|1|434.95002495092||1|0|0|2940|-0.30824|3|-0.30823529411765|3|33.9|0.19938|0.46212|0.64411801887229|0.93314153556641|316.54051589479|648.62201527558|481.96721311475|0.5|0.4|0.43322|10|3|0.01228982300885|0.16268693215339|6250|2024-02-04|-0.3927|2019-09-22|0.80412|2021-01-17
2025-03-16 18:54:04|WEEKLY|06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|-1223.1268753653|18|72.708958455116||0|0|0.10762|995|-0.24258|31|-0.24258008875004|31|33.5|-0.00112|0.09837|-0.043764861459311|-0.041623540271239|39.151621523572|49.668038139888|37.904761904762|0.5|0.375|0.29162|24|8|0.0021327771010962|0.098190292326431|4350|2010-10-24|-0.74556|2012-07-08|0.62465|2017-02-19
2025-03-16 18:54:04|WEEKLY|06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|-305.43114201265|126|21.736408343416||0|0|0.68462|246|-0.22388|27|-0.22388059701493|27|34.65|0.05214|0.14409|0.25948869331981|0.52372676649397|154.1039290862|279.66119402401|162.91390728477|0.55|0.3|0.29884|20|10|0.0028591931540342|0.092641540342298|3675|2013-05-26|-0.23462|2019-06-23|0.82099|2009-06-14
2025-03-16 18:54:06|WEEKLY|06766|1076873|/equities/medikaloka-hermina|JKSE|-1664.5296364553|5|128.11863149278||0|0|-0.0239|1285|-0.08059|22|-0.080586080586081|22|43.5|0.00735|0.07853|0.10867599456538|0.16155033040561|165.05199127726|164.78677168114|200.78125|0.75|0.5|0.21281|8|3|0.003054375|0.067380738636364|1800|2023-01-15|-0.20079|2020-03-22|0.22936|2024-05-05
2025-03-16 18:54:07|WEEKLY|06767|954961|/equities/mega-manunggal-property|JKSE|428.17705951254|36|43.194177084608|0.5216|1|2|0.49123|510|1.65|69|1.65|69|155.33|0.92521|1.05598|1.65|1.65|265|265|58.419243986254|0.333|0.333|0.31944|3|1|0.00072463073852295|0.082265888223553|943|2015-10-11|-0.27879|2020-03-15|0.66667|2021-06-27
2025-03-16 18:54:07|WEEKLY|06768|1115772|/equities/mega-perintis|JKSE|-883.51460616203|33|27.004868720677||0|0|0.10056|805|-0.18636|2|-0.18636363636364|2|36.38|0.18443|0.24281|0.36577547235805|0.44550653698373|182.57420124206|162.06057380928|116.66666666667|0.5|0.375|0.17797|8|4|0.0017065325077399|0.051978916408669|1860|2022-06-26|-0.25362|2018-12-23|0.43571|2022-04-24
2025-03-16 18:54:08|WEEKLY|06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|7.5629218758566|44|1.730460155137|0.2813|1|2|0.11111|10|-0.58454|13|-0.58454044327516|13|66.67|-0.29577|0.18888|-0.58454044327516|-0.58454044327516|41.546|41.546|3.7313432835821|0.333|0.333|0.383|3|0|-0.0068850205761317|0.10332962962963|440|2020-10-11|-0.5|2024-03-31|0.71429|2024-07-21
2025-03-16 18:54:09|WEEKLY|06770|101498|/equities/megapolitan-de|JKSE|-159.56391810912|3|15.187972703042|-0.036|-1|1|-0.03604|115|-0.01861|32|-0.018610091121665|32|60.08|-0.08524|0.09683|0.075736016505379|0.15727626303883|103.76007411832|129.0231993981|56.09756097561|0.5|0.333|0.27736|12|4|0.0008713969571231|0.078600359612725|330|2017-09-03|-0.33918|2024-09-22|0.58475|2023-10-08
2025-03-16 18:54:10|WEEKLY|06771|1024518|/equities/megapower-makmur|JKSE|58.797543218107|29|19.978117706833|0.8626|1|2|0.34667|101|-0.81013|3|-0.05952380952381|22|52.71|-0.11241|0.07946|-0.15540093917928|-0.072405253885982|21.778451275348|86.02664608|19.056603773585|0.571|0.286|0.47899|7|3|0.00023012594458438|0.15268556675063|650|2017-07-16|-0.48361|2019-11-24|0.74286|2019-11-17
2025-03-16 18:54:11|WEEKLY|06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|-41.513748124496|6|3.3379160414985||0|0|0.08571|32|0.96647|222|0.36387744212568|35|74.5|-0.36235|-0.20975|0.66517571528249|0.36387744212568|268.20291036|136.388|17.977528089888|0.5|0.25|0.46502|4|1|-0.0011210891089109|0.094700627062706|1295|2019-12-29|-0.35294|2024-04-07|1.10112|2019-04-21
2025-03-16 18:54:12|WEEKLY|06773|945178|/equities/merck-tbk-pt|JKSE|-3787.6543434904|118|166.64250110423||0|0|0.29336|3300|-0.2517|46|0.31799876858499|33|30.94|-0.07474|0.16161|-0.028449926002878|-0.056580125469662|10.222777940399|10.582154131862|4.3421052631579|0.389|0.222|0.17062|18|3|-0.00049991097922849|0.039506988130564|85000|2009-12-13|-0.94881|2010-10-17|0.38889|2018-12-16
2025-03-16 18:54:12|WEEKLY|06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|-2044.8747274023|97|222.2985925946||0|0|0.62881|1340|-0.2572|15|-0.25720164609053|15|66.83|0.40927|0.52865|0.48906841613555|0.82628555103259|176.07226725923|216.1377156|308.04597701149|0.5|0.333|0.26431|6|2|0.0041326961770624|0.081251026156942|5800|2022-04-24|-0.23288|2025-03-02|0.23885|2016-05-01
2025-03-16 18:54:13|WEEKLY|06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|-16.009407691808|16|1.6569074621985||0|0|0|12|-0.20229|13|-0.20228828055635|13|36.13|-0.02385|0.20964|-0.14540424455681|-0.14540424455681|48.590521563374|48.590521563374|1.6|0.5|0.5|0.55202|8|0|-0.00095710526315789|0.17078434210526|1950|2019-05-05|-0.44444|2024-03-31|1.91275|2020-09-06
2025-03-16 18:54:15|WEEKLY|06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|151.75654079656|22|22.48573398493|0.9055|1|2|0.78512|216|-0.61509|11|-0.61509433962264|11|32.57|-0.28685|-0.14186|-0.30210253495108|-0.34555886571775|27.911700297606|35.56491418|155.39568345324|0.429|0.286|0.23528|7|3|0.0055443775100402|0.097253212851406|605|2022-04-17|-0.575|2023-11-05|0.76812|2020-03-29
2025-03-16 18:54:16|WEEKLY|06777|101246|/equities/metro-realty|JKSE|-721.96702947479|9|80.655676491596||0|0|0.08257|500|3.65997|8|3.6599716735313|8|20.5|0.03335|0.34602|0.4074891490007|0.72368706231714|63.584533874368|3983.3756655098|500|0.542|0.417|0.38946|24|4|0.01233188|0.15616656|1005|2024-12-01|-0.42857|2015-07-12|0.6129|2023-03-19
2025-03-16 18:54:17|WEEKLY|06778|101499|/equities/metrodata-elec|JKSE|528.54940698784|55|44.871806937091|-0.0268|1|2|-0.09322|535|-0.04425|84|0.79936305732484|100|50.69|0.20438|0.29368|0.29134669591259|0.53643772602696|476.10463766264|951.54394829185|473.45132743363|0.692|0.462|0.23104|13|7|0.0044414025245442|0.072879382889201|845|2022-01-09|-0.80149|2017-04-23|0.20134|2013-02-03
2025-03-16 18:54:19|WEEKLY|06779|101247|/equities/metropolitan-k|JKSE|-26946.5516676|72|1799.5939700362|0.116|-1|1|0.11595|25350|0.00438|8|0.0043782837127846|8|21.05|0.25885|0.32771|0.41245285932882|0.55538306385631|1103.7780385839|1351.2661321166|921.81818181818|0.65|0.5|0.12747|20|10|0.0062548170731707|0.038206504065041|46200|2023-01-01|-0.19192|2019-05-19|0.57417|2023-01-01
2025-03-16 18:54:20|WEEKLY|06780|101500|/equities/metropolitan-l|JKSE|361.88684568742|117|22.703506044164||0|0|0.03431|422|-0.21429|45|-0.1474553307466|11|45.31|-0.04347|0.05633|0.081354100146469|0.088903863960356|154.19885511823|147.37114876438|177.31092436975|0.615|0.462|0.26144|13|5|0.0020497163120567|0.071876312056738|683|2013-03-10|-0.21212|2017-01-15|0.416|2017-01-01
2025-03-16 18:54:23|WEEKLY|06781|101501|/equities/midi-utama|JKSE|-425.97544400717|4|29.658481335724|0.1354|-1|1|0.13542|332|-0.25668|35|0.22092040858304|34|29.08|-0.08422|0.00708|-0.087035052426182|0.05438697256754|19.515226191014|135.71187525763|664|0.542|0.333|0.1586|24|9|0.0043909557774608|0.073231654778887|530|2023-10-15|-0.19676|2021-03-07|0.4|2012-08-26
2025-03-16 18:54:24|WEEKLY|06782|101502|/equities/millennium-p-i|JKSE|-155.05605368111|1|9.0186845603689||1|0|0|125|-0.37186|69|-0.37185929648241|69|65.17|-0.11962|-0.02851|-0.13849887575395|-0.059730169861095|22.06791362045|56.745901464296|113.63636363636|0.583|0.5|0.37233|12|6|0.0022553069053708|0.10420961636829|396|2023-01-01|-0.34706|2009-12-20|0.30612|2020-01-12
2025-03-16 18:54:25|WEEKLY|06783|101503|/equities/minna-padi-inv|JKSE|33.418369796995|32|4.5272100676682||0|0|5.11111|55|-0.16377|20|-0.16377338084538|20|42.87|0.00498|0.35811|0.2707468483309|0.27901234869374|219.63697961782|179.86077027213|18.272425249169|0.467|0.4|0.28049|15|4|0.0032101483679525|0.092831424332344|1650|2017-10-01|-0.74973|2016-06-05|1.02564|2017-07-30
2025-03-16 18:54:27|WEEKLY|06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|-1581.9088128332|18|139.64526162997|-0.087|-1|1|-0.08696|1500|-0.20981|8|-0.209805656711|8|44.72|-0.0656|0.49219|-0.0040407653791847|0.050500092660009|56.588112566729|92.137539389304|600|0.444|0.389|0.28883|18|5|0.0055375790754258|0.090484184914842|8700|2013-03-17|-0.88408|2013-03-31|0.35965|2010-10-03
2025-03-16 18:54:28|WEEKLY|06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|700.84570251647|27|78.051432494511||0|0|1.32587|935|-0.29677|30|-0.41904761904762|58|43.64|-0.23231|-0.11848|-0.23374159124253|-0.18475230473015|10.527765248234|49.96107420066|107.47126436782|0.545|0.273|0.35679|11|5|0.0023588735177866|0.080396343873518|1200|2021-12-26|-0.24583|2023-06-11|0.70339|2024-09-08
2025-03-16 18:54:30|WEEKLY|06786|101505|/equities/mitra-internat|JKSE|8.6919123806959|29|1.7790077953752|0.3125|1|2|0|10|0.8|261|-0.019607843137255|42|74.56|0.1672|0.21206|0.16631193129053|-0.1146761734997|200.63487100409|64.834959245129|1.2987012987013|0.778|0.333|0.22644|9|7|-0.0041008726752504|0.056807439198855|790|2009-05-17|-0.38|2023-06-18|0.66667|2024-09-01
2025-03-16 18:54:30|WEEKLY|06787|101506|/equities/mitra-investin|JKSE|122.66978081856|26|20.169897108132|-0.1667|1|1|-0.16667|155|0.44724|16|0.44723618090452|16|46.92|-0.06108|0.2077|-0.019466500111645|0.11474589358637|56.704067668821|159.6447626578|73.809523809524|0.692|0.462|0.36679|13|8|0.0031381102362205|0.11903839370079|635|2023-10-01|-0.33023|2023-10-15|1.25806|2016-08-21
2025-03-16 18:54:31|WEEKLY|06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|-2876.3587660959|19|176.39759593066||0|0|0.10821|2390|0.05555|132|0.055545737430717|132|35.36|-0.15906|-0.1037|-0.12747148816533|-0.11957381228003|32.312128699768|51.221726448583|109.63302752294|0.571|0.357|0.22754|14|7|0.0012779142300195|0.077179766081871|3400|2022-12-11|-0.23347|2020-03-15|0.20101|2020-05-17
2025-03-16 18:54:32|WEEKLY|06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|-3.2948567193313|305|0.85914753365427|0.9955|-1|1|0.99545|1|0.97627|45|0.97626735537289|45|21.17|-0.46033|0.00528|0.072047828309744|0.072047828309744|75.774539594|75.774539594|1|0.5|0.5|0.48763|6|2|-0.001138283062645|0.10769979118329|380|2018-02-18|-0.52679|2019-08-04|1|2024-05-05
2025-03-16 18:54:33|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
2025-03-16 18:54:34|WEEKLY|06791|101507|/equities/mitra-pinasthi|JKSE|-1006.9386800843|92|24.8316040253||0|0|0.05473|950|-0.18293|14|-0.18292682926829|14|43|0.05217|0.16406|0.09002136838035|0.13875508850723|109.04462304634|136.71249849093|65.068493150685|0.583|0.5|0.23472|12|5|0.00078593080724876|0.074510675453048|1500|2019-06-02|-0.36879|2019-06-16|0.30787|2016-07-17
2025-03-16 18:54:35|WEEKLY|06792|101508|/equities/mitrabahtera-s|JKSE|-1171.7609554004|16|51.420318466807||0|0|0.00493|1010|-0.18458|8|-0.18457782465166|8|35.15|-0.12229|-0.00217|-0.022386858561955|0.024239304957308|21.749400989325|85.619854110531|59.411764705882|0.65|0.4|0.32531|20|8|0.0016149860724234|0.10130937325905|1750|2011-04-17|-0.25175|2013-07-07|0.43216|2017-10-22
2025-03-16 18:54:36|WEEKLY|06793|943662|/equities/mitrabara-adip|JKSE|-2141.651715988|13|198.88390532933||0|0|0.42776|1505|-0.25284|16|-0.25284090909091|16|39|0.11286|0.2366|0.073525171366025|0.18910963115433|104.45562457872|169.87519880055|114.88549618321|0.833|0.417|0.25767|12|9|0.0024047916666667|0.07369375|11050|2022-09-18|-0.25|2020-08-30|0.61714|2020-08-16
2025-03-16 18:54:39|WEEKLY|06794|101509|/equities/mnc-investama|JKSE|-32.657963866801|8|2.7193212889335||0|0|0.1875|26|0.01949|29|0.01949461702707|29|34.38|-0.08219|0.14839|0.072440110155217|0.28750291317602|-32.428399604353|341.23410616583|61.904761904762|0.667|0.375|0.29336|24|10|0.00284234375|0.094241466346154|600|2012-12-16|-0.37778|2024-06-09|1.18033|2021-06-13
2025-03-16 18:54:39|WEEKLY|06795|101510|/equities/mnc-kapital|JKSE|-69.575138902145|27|6.5250463007151||0|0|0.42529|50|1.67687|10|1.6768654690098|10|24.58|-0.05546|0.18518|0.14118746328414|0.28192965947121|133.86005391957|558.82365020408|10|0.577|0.423|0.34729|26|6|0.0032297894736842|0.10755559398496|1975|2013-05-19|-0.85971|2013-07-07|0.78919|2011-01-30
2025-03-16 18:54:41|WEEKLY|06796|101511|/equities/mnc-land-tbk|JKSE|-179.86808040727|13|20.622693469091|0.1584|-1|2|0.07813|118|1.14078|24|1.1407785530044|24|49.31|-0.0449|0.15103|0.043850520373115|0.19570679316345|70.647799596478|182.13323926123|49.166666666667|0.563|0.375|0.26788|16|6|0.0024765917602996|0.088577677902622|1680|2012-12-16|-0.8065|2013-07-28|0.69608|2021-02-21
2025-03-16 18:54:42|WEEKLY|06797|101512|/equities/mnc-sky-vision|JKSE|-88.137198347028|13|10.879066115676|0.0893|-1|1|0.08929|51|-0.41903|17|-0.41903109007534|17|29|-0.16044|-0.0116|-0.099407521119521|-0.17189153938709|18.498261721785|12.599167386595|3.2903225806452|0.591|0.455|0.36574|22|7|-0.0011762|0.1107104|2975|2013-05-19|-0.315|2016-08-28|0.88679|2022-01-02
2025-03-16 18:54:42|WEEKLY|06798|1081669|/equities/mnc-studios|JKSE|-1392.8339804492|26|280.97615724914||0|0|0.33803|940|-0.54921|6|-0.54920634920635|6|46.43|2.77238|3.29502|-0.21955320416021|-0.28308703167384|40.215406643369|44.31400937|358.09523809524|0.429|0.286|0.21412|7|2|0.012817428571429|0.10481248571429|8400|2024-09-15|-0.80811|2024-09-22|1|2018-06-17
2025-03-16 18:54:43|WEEKLY|06799|1141298|/equities/mnc-vision-networks-pt|JKSE|-26.405764585006|18|1.9685881950019|0.1667|-1|1|0.16667|20|-0.17559|18|-0.17559131005511|18|34.63|-0.03887|0.03411|-0.018752833618783|-0.062040815195414|87.291527076589|78.562452931383|8.695652173913|0.5|0.375|0.35256|8|4|-0.0045207142857143|0.094168775510204|640|2019-09-08|-0.37778|2024-06-09|0.76282|2019-09-08
2025-03-16 18:54:44|WEEKLY|06800|101513|/equities/modern-interna|JKSE|5.360364802071|29|1.7043038846901|0.144|1|2|0|8|-0.25383|22|-0.25383378636631|22|151|2.8403|3.80661|8.3913479469995|8.3913479469995|1345.83175901|1345.83175901|34.782608695652|0.4|0.4|0.40324|5|0|0.0012341890166028|0.0788912899106|1090|2013-06-23|-0.41304|2017-03-12|0.5|2025-03-09
2025-03-16 18:54:45|WEEKLY|06801|101514|/equities/modernland-rea|JKSE|48.436886912557|26|2.6068380816918||0|0|-0.0566|50|-0.24176|14|-0.24175824175824|14|31.78|-0.15378|-0.00926|0.044903537276986|0.094679611115058|65.019495869051|93.24835091126|125|0.522|0.391|0.28622|23|6|0.0025367063492063|0.0948275|610|2013-06-09|-0.25342|2020-03-22|0.48148|2010-08-15
2025-03-16 18:54:46|WEEKLY|06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|-37.471851154821|5|4.0124938475593||0|0|-0.42308|37|-0.33333|26|-0.33333333333333|26|38|0.06115|0.13985|0.015360735336218|-0.084782177446446|93.97556062337|71.421397505202|34.579439252336|0.667|0.5|0.25943|6|3|-0.0021146982758621|0.065227931034483|100|2020-09-27|-0.31579|2024-03-31|0.28302|2022-04-17
2025-03-16 18:54:46|WEEKLY|06803|1155743|/equities/mulia-boga-raya-pt|JKSE|-1341.1346286373|14|223.71154287911||0|0|-0.23731|650|-0.03137|44|-0.031372549019608|44|43.5|-0.07997|0.07568|0.083506631691065|0.083506631691065|116.07965057|116.07965057|57.522123893805|0.333|0.333|0.15186|6|1|0.0019799270072993|0.076889598540146|2560|2024-11-17|-0.69279|2024-12-15|0.83642|2025-01-05
2025-03-16 18:54:47|WEEKLY|06804|101515|/equities/mulia-industri|JKSE|-335.32850809926|89|11.868697186801|0.3363|-1|1|0.33628|300|3.34068|131|3.3406806705565|131|36.85|0.05136|0.17992|0.20958528565117|0.31349815469164|379.25925514306|1058.0650140291|150|0.55|0.4|0.26407|40|14|0.0032893405889885|0.099818220230474|714|2022-06-19|-0.36364|1998-05-17|0.53782|2021-05-02
2025-03-16 18:54:48|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
2025-03-16 18:54:50|WEEKLY|06806|101300|/equities/as-multi-artha|JKSE|303.34422476915|46|19.871134474359||0|0|0|346|0.34921|79|0.34920634920635|79|45.71|0.05621|0.26344|0.23496953947226|0.31487314340558|312.75218217915|606.29687922447|692|0.588|0.529|0.15703|17|3|0.0037516423357664|0.078833783454988|498|2017-02-19|-0.2913|2011-09-25|0.33878|2015-04-19
2025-03-16 18:54:50|WEEKLY|06807|101517|/equities/multi-bintang|JKSE|5774.3865104357|21|252.59684208175|-0.0461|1|2|-0.08271|6100|0.03243|23|0.032427055562517|23|31.3|0.14014|0.24834|0.21621845984072|0.36866430331811|243.80418914617|577.87237781201|8.1333333333333|0.522|0.391|0.12363|23|6|0.0023899594594595|0.036966864864865|114500|2009-08-30|-0.98996|2009-09-13|0.44|2009-05-10
2025-03-16 18:54:51|WEEKLY|06808|101518|/equities/multi-indocitr|JKSE|-543.19688561306|94|23.324843203973||0|0|0.08411|490|0.69623|106|0.69622714664223|106|52|0.09801|0.22068|0.38584030781752|0.38584030781752|399.67745203718|399.67745203718|326.66666666667|0.357|0.357|0.22874|14|1|0.0028452253349574|0.073574786845311|945|2023-04-02|-0.27273|2011-09-25|0.32584|2013-03-24
2025-03-16 18:54:52|WEEKLY|06809|101519|/equities/multi-prima-se|JKSE|328.06181701049|22|24.049731652151|-0.0155|1|1|-0.01554|380|-0.07222|48|-0.12527720465673|18|35.26|0.0222|0.16312|0.070846121198116|0.10338111652799|96.622982573349|148.58887985269|40|0.632|0.316|0.3504|19|9|0.0049678871201158|0.11451858176556|4600|2010-12-12|-0.792|2012-03-11|1.19048|2021-11-21
2025-03-16 18:54:53|WEEKLY|06810|101248|/equities/multifiling-mi|JKSE|1143.8191745712|36|52.060275142927|1.51|1|2|0.84397|1300|-0.17515|3|-0.17514588711008|3|44.27|-0.24287|0.01128|0.018480097295501|0.2284819575172|38.895169237111|166.81961824105|305.88235294118|0.4|0.267|0.45186|15|3|0.0073246065808298|0.13075014306152|1320|2024-11-10|-0.42439|2020-01-05|1.1125|2020-04-19
2025-03-16 18:54:55|WEEKLY|06811|101520|/equities/multipolar-tbk|JKSE|-174.21992836447|19|23.043614755852|0.1417|-1|1|0.14173|109|0.95614|11|0.95614160268947|11|36.5|0.29585|0.58553|0.7637838235364|1.0850505889244|2861.5025043617|5102.8333793538|87.903225806451|0.591|0.409|0.35121|22|8|0.0040865042630938|0.12311168087698|1085|2014-10-05|-0.31351|2024-11-10|0.95238|2024-10-20
2025-03-16 18:54:56|WEEKLY|06812|101521|/equities/multipolar-tec|JKSE|25380.570791311|29|5831.4764028962|26.9307|1|2|23.28571|42500|-0.24555|14|-0.31893687707641|13|26.24|-0.2263|0.04051|-0.19611221284354|0.11047636738885|-33.273931942072|148.42132403757|5985.9154929577|0.667|0.381|0.33825|21|9|0.014651485319516|0.11270234887737|48000|2025-03-16|-0.29747|2018-01-14|1.69006|2021-06-13
2025-03-16 18:54:57|WEEKLY|06813|101522|/equities/multistrada-ar|JKSE|5000.6991642395|35|366.43361192017|0.8204|1|2|0.46226|6200|-0.53069|6|-0.022587538787888|32|35.14|0.09848|0.37253|-0.10327547175348|0.069888656605154|11.594371668712|129.68640505205|4078.947368421|0.571|0.333|0.27529|21|9|0.0085016839378238|0.10342379533679|7300|2021-10-03|-0.45238|2019-05-19|0.92727|2020-12-13
2025-03-16 18:54:58|WEEKLY|06814|101523|/equities/mustika-ratu-t|JKSE|-334.12403155906|27|31.374677186354||0|0|0.43192|242|-0.14664|7|-0.14664455060211|7|66.33|-0.01166|0.16481|0.2757281860145|0.34841355057559|299.3225112226|297.64323689192|115.2380952381|0.583|0.417|0.35516|12|4|0.0023146715328467|0.096688722627737|950|2022-12-04|-0.3069|2023-12-17|0.69231|2021-06-06
2025-03-16 18:54:59|WEEKLY|06815|1096519|/equities/natura-city|JKSE|71.199056232533|30|18.937977664678|0.4932|1|2|0.26866|85|-0.15517|30|-0.097245999927417|12|60.6|0.21899|0.50962|0.36169756522419|0.55265918969392|251.40963672219|198.836104|41.666666666667|0.8|0.4|0.41434|5|2|0.0052968674698795|0.15502192771084|585|2018-10-21|-0.52893|2019-11-24|1.11494|2021-01-10
2025-03-16 18:55:00|WEEKLY|06816|1088701|/equities/nfc-indonesia|JKSE|-1730.3429052678|24|230.23716273782|-0.3043|-1|1|-0.30435|1500|-0.35|13|-0.35|13|26.83|0.33001|0.44743|1.0193527591185|1.0193527591185|442.44604693053|442.44604693053|48.387096774194|0.333|0.333|0.36229|12|3|0.0027445507246377|0.12710472463768|13900|2021-08-22|-0.22703|2023-12-17|0.70732|2024-07-07
2025-03-16 18:55:01|WEEKLY|06817|101524|/equities/nippon-indosar|JKSE|-997.75108070394|94|30.167791790065|0.2969|-1|1|0.29688|900|-0.01538|132|-0.015384615384615|132|47.43|-0.02496|0.0561|0.10526303715454|0.24324108563106|126.60228790145|218.99592647159|269.46107784431|0.571|0.357|0.22178|14|7|0.0021330647291942|0.060188084544254|1860|2013-05-12|-0.18293|2013-08-25|0.19162|2010-08-29
2025-03-16 18:55:02|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
2025-03-16 18:55:02|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
2025-03-16 18:55:03|WEEKLY|06820|101527|/equities/nusa-konstruks|JKSE|-81.739935844286|104|5.3447826779572|0.3839|-1|1|0.38393|69|-0.15622|9|-0.15621992330503|9|34.33|0.02649|0.11113|0.092013427123289|0.19612124121178|88.161253106455|283.28813637776|138|0.667|0.524|0.25889|21|7|0.0025736286407767|0.092041516990291|285|2013-06-02|-0.29|2017-07-23|0.48052|2021-10-10
2025-03-16 18:55:06|WEEKLY|06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|-38.534008494327|12|3.1780028314423||0|0|0.03125|31|0.02013|24|0.020126812889464|24|31.83|0.09448|0.16102|0.093396739778065|0.020126812889464|119.01550671|102.013|18.235294117647|0.333|0.167|0.38871|6|1|-0.0034711881188119|0.11020732673267|236|2021-06-20|-0.37778|2024-06-09|0.46729|2021-06-13
2025-03-16 18:55:06|WEEKLY|06822|101528|/equities/nusa-raya-cipt|JKSE|-374.63326775234|13|17.660982293132||0|0|0.06936|322|-0.14379|30|-0.096932073483458|12|49.25|-0.02967|0.05501|-0.10783177765083|-0.035298118123467|53.067262792802|87.22961829477|25.15625|0.417|0.25|0.22698|12|3|-0.0012671973466003|0.066614344941957|1610|2015-02-08|-0.14444|2015-08-23|0.22378|2021-12-19
2025-03-16 18:55:07|WEEKLY|06823|1153026|/equities/nusantara-almazia|JKSE|50.162914322745|30|10.708886223634|-0.1796|1|2|-0.2716|59|0.5|69|-0.096932073483458|12|84.33|0.16517|0.23414|0.5|0|150|100|11.456310679612|0.333|0|0.65773|3|1|0.0013824822695035|0.19388585106383|1295|2019-10-27|-0.32489|2019-11-10|1.25|2020-10-11
2025-03-16 18:55:08|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
2025-03-16 18:55:08|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
2025-03-16 18:55:10|WEEKLY|06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|647.93683902964|30|114.11347755626||0|0|-0.13636|855|-0.46932|9|-0.069216866010451|2|39.56|-0.28845|-0.05465|-0.11849416521137|0.10144661075167|49.793917989106|118.40545458|156.88073394495|0.444|0.222|0.25262|9|1|0.005819974025974|0.13255150649351|1600|2022-11-13|-0.3|2021-06-27|1.12766|2021-06-20
2025-03-16 18:55:11|WEEKLY|06827|1114107|/equities/nusantara-voucher|JKSE|85.009280671051|16|25.484568418337|-0.44|1|1|-0.44|98|0.89706|146|1.3943661971831|85|62|0.56246|0.60005|0.77190702608109|0.70933112735693|465.26405565185|245.2553191|6.0122699386503|0.6|0.4|0.44149|5|3|-0.0045033846153846|0.13627030769231|2637.5|2021-08-22|-0.4|2023-11-05|0.56667|2020-05-31
2025-03-16 18:55:11|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
2025-03-16 18:55:12|WEEKLY|06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|-61.138854007305|20|3.7129513357684||0|0|0.27536|50|0.13115|54|0.13114754098361|54|44|0.54102|0.63093|0.12043333240767|-0.15195869704066|106.41286688788|63.9031881|15.243902439024|0.5|0.333|0.4341|6|3|-0.0028332508833922|0.13409134275618|885|2021-05-16|-0.35349|2019-10-13|0.45783|2021-01-10
2025-03-16 18:55:13|WEEKLY|06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|-6134.5065918448|20|441.44177979811||0|0|0.2967|4800|-0.12219|28|-0.12218649517685|28|36.18|0.28489|0.47571|0.6762572272637|0.80128787949329|867.26348647045|844.00709217542|448.59813084112|0.5|0.409|0.2484|22|6|0.0042709079754601|0.087354674846626|18450|2018-06-24|-0.29593|2020-03-22|0.45714|2019-06-02
2025-03-16 18:55:14|WEEKLY|06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|-1258.2728680907|1|66.244776251446||1|0|0|1040|-0.10345|9|-0.10344827586207|9|35.27|-0.06615|0.10516|0.22961714410757|0.49278788004211|265.9532822034|919.06844906486|1464.7887323944|0.5|0.318|0.25148|22|8|0.0057724484536082|0.06254675257732|1545|2024-01-14|-0.62632|2011-08-07|0.54717|2012-08-05
2025-03-16 18:55:15|WEEKLY|06832|1163264|/equities/pt-pakuan-tbk|JKSE|-704.05300077598|8|96.351000258659|0.1548|-1|1|0.15481|404|-0.21658|65|-0.21657919740702|65|37.33|-0.09158|0.09484|0.47495080203301|0.47495080203301|169.72637616|169.72637616|91.818181818182|0.333|0.333|0.58648|6|1|0.0065985281385281|0.18368606060606|1375|2021-08-22|-0.2931|2023-02-12|0.95021|2024-09-01
2025-03-16 18:55:16|WEEKLY|06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|-461.62365185091|16|29.569992659795|0.0718|-1|1|0.07177|388|-0.0543|17|-0.054298642533937|17|28.57|-0.10806|-0.02847|-0.019293389367848|0.031710064721255|41.520550787909|110.88043137464|718.51851851852|0.714|0.5|0.23895|28|15|0.0040153742331288|0.079924981595092|815|2019-06-23|-0.29762|2009-07-05|0.48077|2009-06-14
2025-03-16 18:55:16|WEEKLY|06834|1155744|/equities/palma-serasih-pt|JKSE|150.75793955734|54|22.670528374194|0.044|1|1|0.04403|166|||-0.054298642533937|17|73.67|0.07812|0.15079|0|0|100|100|86.910994764398|0|0|0.36107|3|1|0.001729598540146|0.11871335766423|282|2022-01-16|-0.20902|2021-06-20|0.69231|2021-06-06
2025-03-16 18:55:17|WEEKLY|06835|1174977|/equities/pam-mineral-tbk-pt|JKSE|217.40902035384|39|25.894782491929||0|0|0.12|280|-0.31989|19|-0.31989285282944|19|30.4|-0.09535|0.13997|-0.31989285282944|-0.31989285282944|68.011|68.011|207.40740740741|0.2|0.2|0.51223|5|0|0.011592842105263|0.14762226315789|400|2023-03-26|-0.24324|2021-07-25|1.19259|2021-07-18
2025-03-16 18:55:18|WEEKLY|06836|101534|/equities/pan-brothers-t|JKSE|16.121821608809|1|1.7927261303969||-1|0|0|23|0.62939|93|-0.21790566977888|10|34.52|0.19331|0.43688|0.74722888665321|0.98761857143602|227.06043249838|266.45092829988|42.592592592593|0.522|0.391|0.29717|23|6|0.0021789168765743|0.093363337531486|775|2017-04-16|-0.41365|2020-01-19|0.73062|2022-11-06
2025-03-16 18:55:19|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
2025-03-16 18:55:20|WEEKLY|06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE|61.057809359628|4|14.071741528505|-0.022|1|1|-0.02198|89|||-0.36|2|38.2|-0.12856|-0.00107|0|0|100|100|45.641025641026|0|0|0.51621|5|1|0.0021069072164948|0.17478154639175|296|2021-12-12|-0.36224|2021-09-12|0.592|2021-09-19
2025-03-16 18:55:21|WEEKLY|06839|1057073|/equities/panca-budi-idaman|JKSE|-601.09484550071|42|37.479136543068||0|0|-0.21622|540|-0.69796|8|-0.69795918367347|8|55.5|-0.02607|0.14933|0.018122401499109|-0.027361852296791|55.046821762526|49.63242096|63.529411764706|0.5|0.333|0.17152|6|2|0.0010319786096257|0.049429572192513|2250|2021-08-01|-0.75265|2024-06-02|0.1745|2020-03-29
2025-03-16 18:55:22|WEEKLY|06840|943654|/equities/panca-global-s|JKSE|66.965997097675|29|15.844667634108|-0.1692|1|1|-0.16923|108|0.11511|48|6.6582278481013|30|22.92|0.18218|0.33464|0.69282183827297|1.0663773312344|1603.5074606225|1504.4732562165|78.204196398837|0.44|0.28|0.24312|25|3|0.0066842762063228|0.10703322795341|1955|2021-09-05|-0.43443|2024-06-16|1.83784|2021-08-08
2025-03-16 18:55:23|WEEKLY|06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|-101.09989811421|47|14.866632704737|0.7886|-1|1|0.78862|52|||6.6582278481013|30|43.25|-0.16975|-0.02504|0|0|100|100|13.471502590674|0|0|0.32274|4|1|-0.006157397260274|0.11674164383562|625|2021-08-15|-0.23196|2024-09-29|0.41732|2023-10-29
2025-03-16 18:55:24|WEEKLY|06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|-436.5889997396|3|36.476699921879||0|0|-0.02581|318|0.02649|46|0.026490066225165|46|45.39|0.104|0.20927|0.24193634510616|0.31071559229799|728.35530925037|526.1023052691|397.5|0.667|0.444|0.25971|18|8|0.0034443467643468|0.087610903540904|775|2022-10-30|-0.24299|2020-03-22|0.41007|2022-06-12
2025-03-16 18:55:25|WEEKLY|06843|101537|/equities/panin-sekurita|JKSE|-1639.1007158461|37|51.480214753836|0.0854|-1|1|0.08537|1500|-0.04651|2|-0.046511627906977|2|48.63|0.23155|0.26238|0.3344611609068|0.45372588677613|875.12389572605|696.85360023973|447.76119402985|0.75|0.5|0.23194|16|13|0.002965601965602|0.066407457002457|5700|2014-07-13|-0.26923|2021-01-31|0.25366|2021-01-03
2025-03-16 18:55:27|WEEKLY|06844|101536|/equities/paninvest|JKSE|-1099.8075921279|4|74.935864042617|0.0385|-1|1|0.03846|875|-0.06186|25|-0.061855670103093|25|45.39|0.0221|0.17465|0.036842177749618|0.12033998329838|93.275864612279|155.87239289388|486.11111111111|0.444|0.333|0.20305|18|5|0.0032964268292683|0.075736902439024|2210|2022-10-30|-0.19444|2011-09-25|0.60795|2018-01-28
2025-03-16 18:55:27|WEEKLY|06845|101538|/equities/panorama-sentr|JKSE|736.64605157126|26|66.951316142913|0.9786|1|2|0.93038|915|1.11809|55|1.1180938235225|55|37.38|0.09161|0.15513|0.1296409155037|0.30011867860177|200.534788233|860.74494732896|756.19834710744|0.762|0.476|0.2633|21|10|0.004794012345679|0.078855037037037|975|2025-03-16|-0.26713|2020-03-22|0.77976|2020-05-24
2025-03-16 18:55:29|WEEKLY|06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|307.34153237643|20|27.110499986337||0|0|0.11377|372|-0.09868|44|-0.17837837837838|17|33.27|-0.17813|-0.06216|-0.065603376359317|-0.073763809076343|34.900225111078|68.290562526077|61.487603305785|0.727|0.364|0.28024|11|6|0.0019520779220779|0.10084576623377|900|2017-11-05|-0.46923|2019-09-08|0.42418|2021-08-01
2025-03-16 18:55:30|WEEKLY|06847|101540|/equities/pelangi-indah|JKSE|103.54483375468|28|17.747478414767|-0.155|1|1|-0.15504|109|0.53597|91|1.6687720130415|21|48.57|0.94046|1.55189|1.8002778174111|2.7497485244317|950.93438169707|1815.2393212455|49.545454545454|0.643|0.429|0.34771|14|4|0.0050802121640735|0.14029944837341|5575|2019-11-24|-0.39592|2020-01-26|1.33058|2019-07-28
2025-03-16 18:55:31|WEEKLY|06848|101541|/equities/pelat-timah-nu|JKSE|-299.12605983492|44|26.375353278306|0.323|-1|1|0.32298|218|-0.02728|8|-0.027277280731135|8|46.44|1.36282|2.82393|4.0368054784084|5.0508438342746|7509.5995943999|3524.9584090934|75.172413793104|0.563|0.438|0.41622|16|5|0.0056064631043257|0.11694671755725|6700|2017-05-28|-0.32192|2017-02-26|1.20238|2016-04-17
2025-03-16 18:55:33|WEEKLY|06849|101542|/equities/pelayaran-nasi|JKSE|61.124885667278|29|8.6641911865576|0.0443|1|2|-0.09412|77|-0.7|11|0.12852523041747|108|78.71|-0.04477|0.13769|-0.06857629941039|-0.015724027392209|41.441020329424|94.79990559|38.693467336683|0.571|0.286|0.33013|7|2|0.00014212435233161|0.087528186528497|260|2014-12-14|-0.20833|2023-01-08|0.48|2018-02-25
2025-03-16 18:55:34|WEEKLY|06850|101253|/equities/pelayaran-nell|JKSE|-482.98217805854|9|27.32739268618|0.0616|-1|1|0.06161|396|0.24812|89|0.24812090396568|89|47.08|-0.15878|-0.00685|-0.042888187038796|0.21006199369135|59.059984994264|177.0511050673|212.90322580645|0.417|0.25|0.22049|12|4|0.0042297207678883|0.095375113438045|680|2023-09-24|-0.26452|2016-05-15|0.54255|2017-06-11
2025-03-16 18:55:36|WEEKLY|06851|1056131|/equities/pelita-samudera|JKSE|-429.87272528587|128|17.188565020019||0|0|0.25098|382|0.59053|48|0.59052666489834|48|41.33|-0.10026|-0.02116|0.068762297765707|0.20821422899926|94.905340369072|145.916176518|282.96296296296|0.667|0.5|0.41092|6|3|0.0044714133333333|0.087271173333333|865|2022-06-12|-0.17778|2017-12-17|0.81818|2018-01-07
2025-03-16 18:55:36|WEEKLY|06852|101250|/equities/p-graha-lestar|JKSE|124.45658362465|28|32.356439843532|-0.0445|1|2|-0.1716|140|-0.01807|47|-0.11627906976744|80|38.65|-0.11378|0.08962|0.21298618225146|0.75982128161732|21.95017078034|422.05581761696|179.48717948718|0.529|0.235|0.49428|17|8|0.0071867251461988|0.15086941520468|488|2022-01-09|-0.43147|2012-07-01|1.10377|2022-01-02
2025-03-16 18:55:37|WEEKLY|06853|101531|/equities/p-jaya-ancol|JKSE|-613.12220908284|48|31.436662724851||0|0|0.37195|515|0.42609|99|0.42608695652174|99|38.2|-0.04856|0.01822|-0.014975020913518|0.067503512703926|52.900749789756|132.73506200311|93.636363636364|0.7|0.45|0.21834|20|10|0.0014364734895191|0.07352176325524|2875|2015-01-25|-0.27679|2011-09-25|0.31111|2020-04-05
2025-03-16 18:55:38|WEEKLY|06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|-355.30913301565|12|34.392739904694||0|0|0.27976|242|-0.20378|19|-0.20377925520653|19|38.35|0.12397|0.22041|0.26284197794267|0.32969045279604|613.17283520235|424.28230766991|40.333333333333|0.6|0.4|0.28845|20|7|0.0012521079691517|0.092532043701799|4610|2016-08-07|-0.33913|2011-09-25|0.52104|2011-12-18
2025-03-16 18:55:39|WEEKLY|06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|1212.8827256458|20|402.52227180529|-0.0406|1|1|-0.04059|1300|0.34933|5|0.34933073901996|5|20.71|-0.11249|0.30375|0.22710197303795|0.49671785268525|48.899378077562|690.64626190121|1413.0434782609|0.619|0.429|0.46784|21|5|0.018967995594714|0.17946781938326|4310|2022-01-30|-0.49167|2017-11-05|1.40952|2021-04-25
2025-03-16 18:55:41|WEEKLY|06856|101543|/equities/perdana-gapura|JKSE|-96.080468768069|6|5.3562485195766||0|0|0.0241|81|-0.12632|21|-0.12631578947368|21|44.89|-0.02818|0.04896|0.017393411514218|0.0097423743164845|85.382402039698|83.359176960739|60.44776119403|0.778|0.5|0.29927|18|11|0.0013076506765068|0.10255730627306|385|2014-08-10|-0.20833|2016-12-25|0.46377|2014-07-20
2025-03-16 18:55:41|WEEKLY|06857|101544|/equities/perdana-karya|JKSE|600.86478786997|27|60.234499774911|1.1116|1|2|0.28926|780|-0.95161|21|-0.12950181309705|36|46|0.11908|0.374|0.30073830082516|0.63427832748996|11.59809548156|496.70391218452|260|0.588|0.412|0.29078|17|7|0.0051786881188119|0.11640784653465|1045|2024-10-27|-0.23301|2018-05-13|1.16842|2018-04-01
2025-03-16 18:55:42|WEEKLY|06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|-114.29704069675|141|12.589112209025|0.7985|-1|1|0.79851|81|1.17297|41|1.172972972973|41|31.75|0.18409|0.33139|0.4605095898334|0.4605095898334|162.54902085|162.54902085|25.3125|0.5|0.5|0.43309|4|2|-0.001220074906367|0.13587453183521|705|2022-02-27|-0.22283|2020-11-22|0.51741|2022-02-20
2025-03-16 18:55:43|WEEKLY|06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|1427.7342054568|51|100.16720382682|0.1907|1|2|0.16288|1535|0.19031|65|0.19030633333607|65|33.35|-0.10255|-0.00774|-0.026856866843614|-0.040875530114909|46.223704881964|53.010146427554|62.65306122449|0.652|0.435|0.23004|23|10|0.00091434516523868|0.073265752753978|6450|2013-05-26|-0.29082|2020-03-22|0.32022|2018-01-21
2025-03-16 18:55:43|WEEKLY|06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|-1190.3157676765|17|77.360257272669|-0.1256|-1|1|-0.12563|1120|0.09317|11|0.093167757032329|11|28.79|-0.08873|0.00164|-0.019719551918472|0.0099675022157021|50.873088929277|79.928381084643|157.74647887324|0.5|0.393|0.23387|28|7|0.0022977615571776|0.078381849148419|3150|2012-04-15|-0.28788|2020-03-15|0.49107|2020-03-29
2025-03-16 18:55:45|WEEKLY|06861|101546|/equities/petrosea-tbk|JKSE|-7847.1365030627|14|1570.7121676876||0|0|-0.13725|2900|-0.35443|58|-0.35443037974684|58|30.63|0.14406|0.40632|0.29849136441605|0.48669107864794|693.92077498035|1072.544563883|300.51813471503|0.625|0.417|0.21575|24|9|0.0063753342245989|0.092242018716578|25225|2024-12-08|-0.89676|2024-12-15|0.68675|2023-12-10
2025-03-16 18:55:46|WEEKLY|06862|1116267|/equities/phapros|JKSE|-373.14600316571|45|29.309420854741|0.4106|-1|1|0.41057|290|-0.28175|19|-0.28175182481752|19|69.25|0.22203|0.32217|-0.080128248857357|-0.080128248857357|80.5517375|80.5517375|10.320284697509|0.5|0.5|0.36818|4|3|-0.0048758566978193|0.090107725856698|3650|2019-01-06|-0.28959|2024-06-09|0.5708|2020-07-26
2025-03-16 18:55:46|WEEKLY|06863|101254|/equities/pikko-land-dev|JKSE|-42.411963997257|26|4.2669968735802||0|0|-0.11765|38|-0.13793|2|-0.13793103448276|2|31|0.18513|0.33115|0.42221270875507|0.52111192091567|239.26399558154|226.0136914586|73.076923076923|0.545|0.409|0.30021|22|9|0.0044819377652051|0.11713096181047|910|2019-04-14|-0.47429|2019-11-24|0.72222|2021-04-11
2025-03-16 18:55:47|WEEKLY|06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|1529.2816126853|71|176.77430273581||0|0|0.03226|1600|-0.14391|70|0.69375|77|54.67|0.02279|0.07386|0.2749192804428|0.69375|145.00024375|169.375|296.2962962963|0.667|0.333|0.31185|3|2|0.0061004273504274|0.084566452991453|2600|2024-08-25|-0.15652|2024-09-01|0.41414|2021-04-11
2025-03-16 18:55:48|WEEKLY|06865|101255|/equities/pioneerindo-go|JKSE|-1034.8004451977|64|114.10014839924||0|0|0.78413|680|0.43785|4|0.43785435439537|4|12.37|-0.01672|0.18944|0.1610938273026|0.33285351165653|-670.59146961922|1180.1239427019|234.48275862069|0.567|0.467|0.1947|30|6|0.0097945852534562|0.10344820276498|9000|2016-04-03|-0.31061|2014-07-06|1.4244|2023-11-19
2025-03-16 18:55:49|WEEKLY|06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|24.133190092817|17|5.9556033023944|0.9675|1|2|0.81481|49|-0.3|42|-0.3|42|24|-0.29723|-0.14551|-0.24533333333333|-0.368|39.48|39.48|30.246913580247|0.333|0.222|0.42755|9|3|-0.00054258620689655|0.12678370689655|290|2020-10-25|-0.33516|2021-02-21|0.4|2025-03-16
2025-03-16 18:55:50|WEEKLY|06867|101256|/equities/plaza-indonesi|JKSE|-2599.2224796171|15|54.53173741591||0|0|0.05283|2510|0.0367|1|0.036699172932892|1|20.58|-0.18801|-0.00481|-0.16921693458926|-0.086566039526413|6.249289087966|42.029389674419|139.44444444444|0.462|0.308|0.26547|26|7|0.004897868852459|0.079265318761384|5450|2019-06-16|-0.3763|2019-06-23|0.92308|2010-01-03
2025-03-16 18:55:51|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
2025-03-16 18:55:51|WEEKLY|06869|1117907|/equities/pollux-investasi|JKSE|-881.62136929436|1|45.540456431453||1|0|0|745|-0.09697|10|-0.096969696969697|10|37.5|-0.14237|-0.006|-0.10505183979265|-0.16730049087293|53.163755726693|57.222336072292|40.489130434783|0.625|0.375|0.43304|8|4|0.00014423333333333|0.13509203333333|2150|2019-11-03|-0.29137|2021-07-11|0.64497|2021-03-28
2025-03-16 18:55:52|WEEKLY|06870|1088678|/equities/pollux-properti|JKSE|-151.01010735326|143|13.836702451088||0|0|0.95447|112|-0.26595|7|-0.26595225200796|7|27|0.89945|0.97276|1.3109375889553|1.6448864822435|423.37929901777|323.41496689897|7.8048780487805|0.667|0.5|0.51534|6|3|0.00016871710526316|0.14793565789474|11750|2020-03-08|-0.29146|2022-01-16|1.41|2019-08-18
2025-03-16 18:55:54|WEEKLY|06871|101548|/equities/polychem-indon|JKSE|-127.3475118746|48|7.9491706248664|0.15|-1|1|0.15|102|0|60|-0.22641509433962|43|48.56|0.19843|0.38547|0.54947113929523|0.81900817184776|355.31474238425|559.1135936593|127.5|0.563|0.375|0.34675|16|7|0.0031100849514563|0.10501336165049|1080|2011-07-31|-0.24747|2021-01-31|0.92683|2011-05-08
2025-03-16 18:55:54|WEEKLY|06872|1097904|/equities/pool-advista-finance|JKSE|8.9733043960574|28|1.8783358211937||0|0|-0.29412|12|0.90395|132|-0.12866529829253|6|41.43|-0.70321|-0.34153|0.28643381734024|0.080593489033694|175.78660157626|92.327320347834|5.2631578947368|0.571|0.429|0.66064|7|2|0.0040931545741325|0.16500996845426|2200|2018-12-30|-0.4542|2020-01-19|1.43564|2020-12-13
2025-03-16 18:55:55|WEEKLY|06873|101257|/equities/pool-advista-i|JKSE|-23.752439604779|104|3.9174798682596||0|0|0.99745|12|-0.04049|3|-0.040489978102042|3|10.05|0.83661|1.27185|2.0445737286782|2.4625964716797|56974.862102102|62613.493511825|17.142857142857|0.545|0.455|0.12792|22|1|0.012445061728395|0.091767993827161|6175|2018-12-02|-0.76|2024-09-01|1.41573|2012-07-22
2025-03-16 18:55:55|WEEKLY|06874|1055263|/equities/pembangunan-perumahan|JKSE|-67.250441637608|6|5.2501472125358||0|0|0.03774|51|-0.24528|18|-0.24528301886792|18|37.2|-0.08034|-0.02996|-0.14943556202008|-0.17727924053518|21.264936423722|45.114472566053|12.439024390244|0.7|0.4|0.32904|10|5|-0.003723474801061|0.090196843501326|446|2018-05-27|-0.27586|2020-03-22|0.37589|2020-10-11
2025-03-16 18:55:56|WEEKLY|06875|953597|/equities/pp-properti-tbk-pt|JKSE|19.657053823043|10|3.3822208864094|0.4326|1|2|0.3125|21|0.37488|10|0.37488386914421|10|68|0.91451|1.12479|2.0121869224305|2.7720682624336|1265.8674263425|848.197844|41.176470588235|0.429|0.286|0.30186|7|1|0.00099789690721649|0.078471463917526|372|2016-10-16|-0.35294|2024-04-07|0.5|2024-09-01
2025-03-16 18:55:58|WEEKLY|06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|-625.51318935584|6|89.648561126076||0|0|0.0885|515|0.64244|24|0.64244186046512|24|38.83|0.26901|0.36734|0.45880063194198|0.44579743626327|425.46132124561|284.05560200934|158.95061728395|0.667|0.5|0.2928|6|4|0.005383025210084|0.12073067226891|1685|2023-01-22|-0.24658|2023-01-29|0.45047|2025-01-26
2025-03-16 18:55:58|WEEKLY|06877|101258|/equities/prasidha-aneka|JKSE|66.312077221369|94|12.485199527431|-0.1685|1|1|-0.16854|74|-0.15068|64|-0.15068493150685|64|36.29|-0.10245|0.11114|-0.071633995869582|0.048209950555256|17.340619601327|82.850547545757|67.272727272727|0.5|0.429|0.48457|14|6|0.0066985524126456|0.16012266222962|815|2018-03-11|-0.34848|2017-12-10|1.06186|2017-11-26
2025-03-16 18:55:59|WEEKLY|06878|1096064|/equities/pratama-abadi-nusa|JKSE|-17889.027910952|7|2288.0093036508||0|0|0.10151|10400|5.36389|31|5.3638928954623|31|54.67|4.84462|5.96222|11.731559155961|11.731559155961|12154.53988047|12154.53988047|38319.824001053|0.333|0.333|0.55782|6|1|0.029062724550898|0.16714167664671|19650|2024-12-15|-0.55478|2018-10-07|1.48894|2022-02-27
2025-03-16 18:56:00|WEEKLY|06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|-906.33022670278|14|22.399068010833||0|0|0.03448|840|-0.08421|9|-0.08421052631579|9|25.1|-0.15743|-0.03833|-0.094092555230157|-0.10662668304869|60.715847279611|63.507643278117|86.153846153846|0.5|0.4|0.21778|10|3|0.00090382575757576|0.061112348484848|2090|2021-02-28|-0.22185|2020-09-06|0.37054|2020-07-19
2025-03-16 18:56:00|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
2025-03-16 18:56:02|WEEKLY|06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE|-5570.4781220947|40|197.14343662841||0|0|0.04265|5050|0.13725|28|2.2617037605526|71|35.5|0.17412|0.56556|1.1994793312567|2.2617037605526|370.9368325|326.17|302.39520958084|0.5|0.25|0.15942|4|1|0.0076973480662983|0.061958839779005|7900|2022-10-30|-0.12464|2023-06-04|0.54696|2021-10-31
2025-03-16 18:56:03|WEEKLY|06882|1057208|/equities/prima-cakrawala-abadi|JKSE|-50.040529419858|69|0.013509806619288|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|0.0041626358695652|0.11866385869565|5350|2018-12-30|-0.56667|2020-01-12|1.42126|2018-01-07
2025-03-16 18:56:04|WEEKLY|06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|90.019946995238|31|5.3778656546711|-0.0909|1|1|-0.09091|100|0.10569|101|0.23419584549763|48|42|-0.03475|0.04574|0.16557162477866|0.023752266556577|167.49049932839|100.3787202|58.139534883721|0.8|0.4|0.35981|5|3|-0.00010891666666667|0.094342875|388|2020-10-25|-0.26738|2020-10-25|0.28966|2020-10-18
2025-03-16 18:56:06|WEEKLY|06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|62.187254000353|27|12.527540197192|-0.3162|1|1|-0.31624|80|-0.48101|18|-0.36290322580645|29|27.19|-0.19453|0.02258|-0.29814275197959|-0.11782203288462|-5.6317502108636|31.568187895132|17.777777777778|0.563|0.375|0.40475|16|7|0.0012793275488069|0.13026722342733|400|2013-09-22|-0.415|2017-02-05|1.38596|2021-06-27
2025-03-16 18:56:06|WEEKLY|06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|-2945.4114687956|66|151.80382293188||0|0|0.52227|2520|-0.15261|53|-0.15261044176707|53|45.13|0.17655|0.24164|0.30658604006346|0.40541438338428|237.8880778795|235.50943261014|38.769230769231|0.5|0.375|0.20578|8|3|-0.00037715962441315|0.072793169014085|10000|2021-12-19|-0.19795|2020-03-22|0.90217|2021-07-11
2025-03-16 18:56:08|WEEKLY|06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|-172.12892161834|61|16.042973872779|0.1974|-1|1|0.19737|122|-0.13895|11|-0.13894989843871|11|36.1|0.10189|0.30211|0.104090385126|0.21895103553621|42.166272119291|65.342159363035|41.496598639456|0.7|0.5|0.47613|10|7|0.0058181710213777|0.1479870783848|755|2017-10-22|-0.80475|2019-02-03|1.16667|2021-12-19
2025-03-16 18:56:09|WEEKLY|06887|101259|/equities/provident-agro|JKSE|-401.98410740703|46|41.39523222211|0.0352|-1|1|0.03518|384|-0.26134|18|-0.2613430794711|18|40.5|-0.09206|0.00563|0.0017564403758754|0.19646163027811|18.100876348735|87.507494959054|81.702127659574|0.5|0.286|0.34518|14|7|0.0017722712418301|0.099568349673203|1187.5229492188|2022-04-10|-0.20442|2022-06-19|0.48734|2022-04-10
2025-03-16 18:56:10|WEEKLY|06888|101588|/equities/star-petrochem|JKSE|-35.054661325355|70|2.6848871084516|0.7895|-1|1|0.78947|24|-0.20211|113|-0.20211274159756|113|52.83|-0.13334|0.04826|0.068654531771331|-0.014661521095695|137.81523003006|90.250962291504|18.75|0.667|0.417|0.25875|12|6|-0.00062658605974395|0.080964950213371|330|2011-09-18|-0.38|2025-03-09|0.53571|2017-03-26
2025-03-16 18:56:11|WEEKLY|06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|59.989127208604|37|8.2847260530531|1.5517|1|1|1.55172|74|0.77966|80|0.77966101694915|80|52.14|-0.17738|0.15612|0.361570587513|0.361570587513|167.90736168|167.90736168|13.214285714286|0.286|0.286|0.64479|7|2|0.0023599251870324|0.14366206982544|2100|2018-05-20|-0.52098|2019-02-17|1.18293|2018-05-13
2025-03-16 18:56:12|WEEKLY|06890|1075239|/equities/pt-dafam-property|JKSE|-53.743242938184|148|1.3586535582269|0.8731|-1|1|0.8731|50|0.84183|36|0.84183421541544|36|34.5|-0.73972|-0.48675|0.38461636038718|0.38461636038718|170.8113142|170.8113142|25.641025641026|0.333|0.333|0.50848|6|1|0.0042408474576271|0.12451194915254|1385|2018-10-21|-0.52335|2019-11-17|1.55385|2018-05-06
2025-03-16 18:56:13|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
2025-03-16 18:56:14|WEEKLY|06892|1088204|/equities/pt-kendaraan-terminal|JKSE|665.24690179128|220|36.121570472733|0.5549|1|2|0.37037|740|-0.29878|48|-0.29878048780488|48|42|0.07823|0.11587|-0.29878048780488|-0.29878048780488|70.122|70.122|44.984802431611|0.333|0.333|0.23823|3|1|-0.00020771014492754|0.081684608695652|1760|2018-10-28|-0.35652|2020-03-15|0.53922|2021-01-24
2025-03-16 18:56:15|WEEKLY|06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|-19.995528553982|28|1.9985095179941||0|0|0.3913|14|2.34055|8|2.3405473430384|8|44.38|-1.34288|-0.23964|0.78499342782839|0.73534014544122|1061.3360326873|535.05277382515|55.55555387359|0.625|0.5|0.30524|8|1|0.008226832460733|0.090989921465969|615|2019-07-07|-0.38|2023-06-18|1.77778|2017-05-21
2025-03-16 18:56:15|WEEKLY|06894|1078226|/equities/pt-sarimelati-kencana|JKSE|103.82833888146|10|25.361992286625|-0.309|1|1|-0.30899|123|-0.26749|58|-0.26749259141687|58|68.4|0.07962|0.12438|-0.23460466480715|-0.23460466480715|58.47480828|58.47480828|9.3536121673004|0.4|0.4|0.36319|5|2|-0.0053207692307692|0.078045868945869|1465|2018-06-03|-0.25694|2020-03-22|0.57522|2025-01-12
2025-03-16 18:56:16|WEEKLY|06895|101578|/equities/sierad-produce|JKSE|-943.69096567175|10|68.730321890584|0.1166|-1|1|0.11656|720|-0.185|34|-0.185|34|30.77|-0.43367|0.23374|0.84359904847889|1.2039193345476|1841.4212362757|3458.4571132474|1440|0.692|0.5|0.32103|26|16|0.013407416563659|0.084728182941904|2170|2021-08-22|-0.24444|2024-01-14|9|2009-12-06
2025-03-16 18:56:18|WEEKLY|06896|1076784|/equities/pt-surya-pertiwi|JKSE|567.32280318145|29|31.514039884816|0.089|1|2|0.03448|600|-0.07407|17|-0.086184934482287|41|36|-0.03195|0.02266|-0.11674654241667|-0.096235783479124|60.462554379275|81.66900722|51.502145922747|0.444|0.222|0.15313|9|2|-0.0011434943181818|0.0575409375|1195|2018-05-27|-0.165|2019-01-06|0.1393|2020-11-22
2025-03-16 18:56:18|WEEKLY|06897|101251|/equities/p-tempuran-ema|JKSE|-160.84065071839|81|10.780216906131||0|0|0.35678|128|-0.22677|28|-0.22677175476246|28|45.81|0.86772|1.22119|1.8036158195943|2.2050955455333|644.70025395872|391.92611280006|37.101449275362|0.563|0.438|0.32062|16|6|0.0049887330873309|0.10850546125461|460|2012-08-05|-0.90132|2018-12-16|1.0339|2021-05-23
2025-03-16 18:56:19|WEEKLY|06898|1084863|/equities/pt-trimuda-nuansa|JKSE|-256.43088546792|20|37.810295155974|0.4043|-1|1|0.40435|137|0.1889|6|0.18889977662689|6|32.3|0.07833|0.22477|0.1999767000568|0.44741517931841|117.4443067365|236.5974548687|52.290076335878|0.6|0.4|0.52786|10|5|0.0080001754385965|0.18558260233918|3030|2021-12-26|-0.40076|2018-07-08|1.02564|2021-08-08
2025-03-16 18:56:20|WEEKLY|06899|1123886|/equities/pt-wahana-interfood|JKSE|-97.086668948255|40|12.278353144176||0|0|0.37097|78|-0.43119|11|-0.43119266055046|11|33.5|-0.18845|-0.13447|-0.24259470622892|-0.24259470622892|30.820629923361|30.820629923361|14.439899007304|0.5|0.5|0.31629|8|3|-0.0036571009771987|0.10974374592834|1059.7600097656|2020-01-05|-0.29323|2021-01-31|0.5619|2019-03-31
2025-03-16 18:56:21|WEEKLY|06900|101260|/equities/pudjiadi---son|JKSE|-772.52615278385|13|131.17538426128||0|0|0.50263|378|0.83326|29|0.83326173070339|29|22.11|0.214|0.42252|0.49818746838046|0.81800959618575|1161.1227010165|2387.396654055|250.33112582781|0.632|0.421|0.34236|19|4|0.014727083333333|0.13253219907407|1556|2012-11-18|-0.53044|2012-11-18|2.0021|2012-11-11
2025-03-16 18:56:24|WEEKLY|06901|101551|/equities/pudjiadi-prest|JKSE|173.34639667663|17|42.362055860865||0|0|-0.34706|222|0.41379|74|-0.071996542521026|57|29.84|-0.11515|0.0018|-0.075903765968272|0.047998814634256|3.8613793627049|126.09042079294|249.43820224719|0.64|0.36|0.28093|25|12|0.0053353674540682|0.10864447506562|1295|2023-06-11|-0.4|2024-07-07|0.68317|2024-11-24
2025-03-16 18:56:24|WEEKLY|06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|-149.23437738214|167|6.0703132146432||0|0|0.28646|137|-0.11353|9|-0.11353000716515|9|42.38|0.00693|0.11025|-0.093488761594687|-0.060748400606388|66.472376497487|82.238276481816|62.557077625571|0.5|0.375|0.24782|8|1|0.00021768316831683|0.06954796039604|356|2019-11-17|-0.24107|2020-03-15|0.29286|2020-06-07
2025-03-16 18:56:25|WEEKLY|06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|-374.14133485154|3|52.213778283847||0|0|-0.0404|206|-0.175|19|-0.175|19|23.1|-0.33212|-0.1137|-0.17673703231446|-0.22887833190712|26.619133865512|24.55707617878|60.588235294118|0.6|0.5|0.5019|10|3|0.003832660944206|0.16367789699571|760|2023-12-03|-0.51481|2023-12-03|0.59589|2021-02-07
2025-03-16 18:56:26|WEEKLY|06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|-148.47565479696|20|11.242553133685||0|0|0.07874|117|-0.08957|7|-0.089569804728421|7|63|-0.02208|0.08267|-0.038291395870704|-0.089569804728421|92.22564857|91.043|73.125|0.5|0.25|0.25348|4|1|0.0001229520295203|0.088171180811808|240|2022-06-19|-0.21229|2024-10-06|0.32174|2021-01-17
2025-03-16 18:56:26|WEEKLY|06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|-16.614669015027|18|1.8204580854125||0|0|0|12|-0.2822|16|-0.2822002244916|16|41.33|-0.00774|0.09181|0.020675042540358|-0.28898743618946|82.901392216|50.5496294|5.7692307692308|0.5|0.333|0.42662|6|2|-0.0055836981132075|0.090002452830189|272|2020-02-16|-0.35294|2024-04-07|0.42|2021-10-03
2025-03-16 18:56:28|WEEKLY|06906|101552|/equities/pyridam-farma|JKSE|-289.24587908947|10|37.70518912188|-0.1092|-1|1|-0.1092|193|-0.13282|12|-0.13281873714575|12|67.42|0.2452|0.40453|0.50405863191185|0.79390275067984|538.71738754078|698.06700756641|350.90909090909|0.667|0.417|0.35692|12|7|0.0050525183374083|0.10707343520782|352.1130065918|2021-01-17|-0.77082|2019-02-24|0.68572|2020-07-26
2025-03-16 18:56:29|WEEKLY|06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|94.308732163159|51|15.026560477637|-0.1484|1|1|-0.14844|109|-0.125|33|-0.125|33|27.95|-0.36615|-0.11074|-0.28923375209463|-0.1825073052893|-2.4844159290145|15.668641083671|50.230414746544|0.474|0.368|0.37362|19|7|0.0055239931153184|0.144614767642|344|2021-11-14|-0.52327|2017-05-21|1.25386|2018-12-30
2025-03-16 18:56:29|WEEKLY|06908|101553|/equities/radiant-utama|JKSE|-179.69372116243|71|10.231240387475||0|0|0.38017|150|0.12553|60|0.12552907518784|60|53.21|-0.10557|-0.02357|-0.066451690913976|-0.032480419227619|59.828935444103|83.405170425495|30.612244897959|0.5|0.357|0.26429|14|5|0.00053635582822086|0.087922392638037|490|2009-06-07|-0.2449|2009-05-10|0.43243|2023-09-17
2025-03-16 18:56:30|WEEKLY|06909|101554|/equities/ramayana-lesta|JKSE|-387.24264075093|92|14.080880250311||0|0|0.38761|346|-0.15038|20|-0.15037593984962|20|40.28|-0.03259|0.01561|-0.036157770598319|-0.05381658286674|33.158842845082|51.417205341059|60.701754385965|0.778|0.389|0.27583|18|12|0.00087799019607843|0.086345036764706|1875|2019-03-24|-0.2963|2020-03-15|0.21698|2015-10-11
2025-03-16 18:56:31|WEEKLY|06910|101555|/equities/ratu-prabu-ene|JKSE|-4.7907914819768|267|0.98723744459304||0|0|0.98611|2|-0.31429|17|-0.31428571428571|17|31|-0.02487|0.21243|0.24240780839347|0.2936359917184|358.17408930506|248.42269885836|0.47169811320755|0.444|0.278|0.30795|18|3|-0.0019816868932039|0.095818155339806|1440|2008-09-07|-0.5138|2005-05-29|0.9715|2008-07-13
2025-03-16 18:56:32|WEEKLY|06911|950067|/equities/red-planet-indonesia-tbk|JKSE|32.451969033759|16|6.5106715247967||0|0|0.16129|36|-0.55|19|-0.23518650825576|8|38.69|-0.27542|-0.07373|-0.079976736553236|-0.13008399060639|33.370614253697|46.612748364162|39.56043956044|0.615|0.385|0.30308|13|4|0.00070314671814672|0.060586872586873|191|2015-08-02|-0.35135|2024-04-07|0.8|2022-01-09
2025-03-16 18:56:33|WEEKLY|06912|101261|/equities/reliance-secur|JKSE|-645.93836518784|1|75.181509556351||1|0|0|418|-0.35692|76|-0.35692307692308|76|26.95|-0.16597|-0.03371|-0.20901341360531|-0.086664368442952|-7.5083045984451|34.861450209983|130.625|0.45|0.35|0.33542|20|5|0.0047494990723562|0.11460016697588|945|2022-10-23|-0.38919|2020-02-23|0.7561|2020-03-08
2025-03-16 18:56:34|WEEKLY|06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|6.5556730725921|29|1.6596163358307|0.262|1|2|-0.08333|11|0.85714|141|0.67124613420559|15|81.67|0.32457|0.76303|0.76419449567422|0.67124613420559|310.3745225|167.125|6.4705882352941|0.667|0.333|0.39675|3|1|-0.00093652014652015|0.1046741025641|575|2020-01-12|-0.41071|2020-02-09|1.2|2021-08-22
2025-03-16 18:56:34|WEEKLY|06914|101557|/equities/resource-alam|JKSE|-504.68041381619|10|37.560137938731|0.186|-1|1|0.18595|394|0.20233|36|0.20233069629864|36|33.74|0.26676|0.44314|0.5286300534399|0.59173017694085|616.59016525396|799.28206739945|95.631067961165|0.565|0.522|0.24164|23|4|0.0035075923566879|0.10029214012739|7200|2011-07-31|-0.80444|2012-01-22|0.44615|2016-10-09
2025-03-16 18:56:36|WEEKLY|06915|101262|/equities/ricky-putra-gl|JKSE|50.792494021532|35|8.4753105811733|-0.3063|1|2|-0.48|52|-0.17647|14|-0.30288822277579|24|35.81|-0.24818|-0.1201|-0.18533222462178|-0.10929813601431|8.999380076463|37.154259685493|26|0.476|0.333|0.2995|21|5|0.00068188295165394|0.096548778625954|410|2009-06-07|-0.25|2009-06-21|0.64|2009-06-07
2025-03-16 18:56:38|WEEKLY|06916|101263|/equities/rig-tender-ind|JKSE|-1049.8562964796|8|111.61876549321|-0.0145|-1|1|-0.01449|700|0.69102|138|0.69101914947596|138|32.33|-0.21578|-0.06114|-0.11795349222035|-0.052829170675846|7.979852864401|27.333158902551|162.79069767442|0.5|0.417|0.38398|24|7|0.0042076883780332|0.11405816091954|1200|2024-12-22|-0.28916|2022-07-03|0.80435|2022-06-26
2025-03-16 18:56:39|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
2025-03-16 18:56:40|WEEKLY|06918|101559|/equities/ristia-bintang|JKSE|26.268976417415|30|2.195640002382|-0.0345|1|1|-0.03448|28|0.50847|118|0.13461538461538|75|52.2|-0.072|0.11755|-0.10265368805291|-0.1188278000473|21.656786025948|39.109726080218|40|0.467|0.333|0.39366|15|6|0.0021152216748768|0.1150542364532|388|2018-04-01|-0.37415|2013-01-20|0.7|2017-11-12
2025-03-16 18:56:40|WEEKLY|06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|345.2580112523|2|19.913996249234|0.1593|1|2|-0.075|370|0.07952|4|0.079524440155234|4|26.57|-0.08341|0.05879|-0.23052434706923|-0.23052434706923|36.296273912683|36.296273912683|17.703349282297|0.429|0.429|0.19018|7|1|-0.0054897326203209|0.12558486631016|2610|2020-09-20|-0.29904|2020-09-20|0.44355|2021-10-24
2025-03-16 18:56:42|WEEKLY|06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|-14612.824960826|9|862.5974882477||0|0|0.01128|13150|0.11151|71|0.11150930589185|71|14.73|-0.05149|0.07031|0.16545962007989|0.18607801203678|742.19125782343|747.70270644214|939.28571428571|0.515|0.455|0.15203|33|4|0.0079386032388664|0.056944655870445|17000|2023-01-22|-0.2875|2017-04-16|0.4575|2023-01-15
2025-03-16 18:56:44|WEEKLY|06921|1084857|/equities/royal-prima|JKSE|-72.895677323913|45|4.9652257746378||0|0|0.10938|57|-0.33213|29|-0.3321345264217|29|38.5|0.02775|0.13484|-0.083765655705716|-0.15305007135458|63.624561442217|56.600949605652|6.9938650306749|0.5|0.375|0.4471|8|2|-0.0040500284090909|0.1301346875|1755|2018-07-29|-0.27339|2021-07-18|0.69255|2021-07-11
2025-03-16 18:56:45|WEEKLY|06922|1156446|/equities/royalindo-investa-wijaya|JKSE|103.74924029759|53|22.575227910723|0.3654|1|1|0.36538|142|-0.11828|64|-0.32608695652174|35|43|-0.14529|-0.08238|-0.17986820721744|-0.32608695652174|53.760832432395|67.391|74.34554973822|0.6|0.2|0.48363|5|4|0.003138202247191|0.14245176029963|260|2021-04-18|-0.28409|2021-11-28|0.51807|2020-06-14
2025-03-16 18:56:45|WEEKLY|06923|101560|/equities/rukun-raharja|JKSE|-4180.4449435467|2|596.81498118225|0.1742|-1|1|0.17424|2180|-0.28571|25|-0.14553990610329|4|34.11|0.08943|0.30039|0.33709739664483|0.6561683704284|331.01685972908|1916.1268547288|2945.9459459459|0.643|0.393|0.43026|28|13|0.0088951987447699|0.13682044979079|4440|2025-01-26|-0.5|2007-09-02|0.85714|2009-11-22
2025-03-16 18:56:46|WEEKLY|06924|101561|/equities/salim-ivomas-p|JKSE|-409.44956215426|13|17.67138178165|-0.0652|-1|1|-0.06522|392|-0.09973|15|-0.099733063469259|15|34.85|-0.03178|0.03927|-0.036386736087277|-0.051714616300055|56.780569679611|58.653061970543|31.36|0.5|0.35|0.18984|20|6|-0.00065503526093089|0.066402863187588|1480|2012-07-22|-0.25|2020-03-15|0.17178|2014-03-09
2025-03-16 18:56:47|WEEKLY|06925|101562|/equities/samindo-resour|JKSE|1593.9332452438|16|162.85558491874|0.2523|1|2|0.18692|1905|0.06329|49|0.063291139240506|49|34.67|0.15499|0.65094|0.54343369538082|0.72428549211167|984.17756221697|1794.963845169|680.35714285714|0.714|0.571|0.15983|21|8|0.0053205921938089|0.078378963660834|5947|2012-03-18|-0.46799|2012-04-29|0.96945|2012-02-26
2025-03-16 18:56:50|WEEKLY|06926|101563|/equities/sampoerna-agro|JKSE|1908.223335915|21|87.957296405499||0|0|0.01395|2180|-0.08312|38|-0.17647058823529|65|34.65|-0.06953|-0.01978|-0.058554972353145|-0.040496631354024|29.438193667246|52.517584972786|130.53892215569|0.696|0.435|0.20202|23|12|0.00099563035495716|0.056957466340269|3775|2011-07-31|-0.16176|2011-09-25|0.205|2021-10-24
2025-03-16 18:56:51|WEEKLY|06927|101264|/equities/samudera-indon|JKSE|-290.85244062615|18|21.215228764939||0|0|0.18056|236|-0.13367|19|-0.13367432180511|19|39.2|0.40695|0.66936|1.1381324151175|1.3836751738721|9674.0785656624|6345.6219529797|368.75|0.5|0.4|0.23162|30|8|0.0053540067057837|0.084659404861693|816|2022-06-12|-0.77568|2018-12-09|2.15625|1999-11-14
2025-03-16 18:56:51|WEEKLY|06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|113.4377662702|15|31.354077909933|3.2606|1|2|2.79412|129|-0.41667|16|0.10327931015053|3|28.31|-0.63878|-0.04349|-0.019723061271598|0.27444710436568|-5.0707179458262|299.81145902459|358.33333333333|0.692|0.462|0.31549|13|4|0.013359005235602|0.13204117801047|2720|2019-09-22|-0.45122|2020-02-23|1.58333|2017-05-07
2025-03-16 18:56:52|WEEKLY|06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP|-23.100581390509|37|1.695456879307||0|0|-0.07666|18.82|0.26301|17|0.2630057333466|17|30.25|-0.18915|0.03075|0.025936952472146|0.058253071003767|103.63006718921|115.57213600233|237.36917177775|0.417|0.333|0.31126|12|3|0.006265313283208|0.094371829573935|36.650001525879|2017-10-08|-0.47281|2017-10-15|0.96107|2017-10-08
2025-03-16 18:56:53|WEEKLY|06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|8.2729187476518|16|0.91236049374336|0.2418|1|2|0.19565|11|-0.12364|76|-0.12364428528267|76|23.59|-0.28491|-0.12744|0.20454576009654|0.68562177070705|104.40555162214|383.98847344881|128.55221587851|0.471|0.235|0.23741|17|5|0.0043204326923077|0.092597211538462|32.689998626709|2017-10-08|-0.49571|2017-10-15|0.9581|2017-10-08
2025-03-16 18:56:56|WEEKLY|06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|161.21972199705|52|18.392268910033|0.2865|1|1|0.28651|204.31|0.01103|16|0.011027511617362|16|26.33|-0.19192|-0.00629|0.013878216588797|0.013878216588797|80.274071144316|80.274071144316|259.96947077104|0.444|0.444|0.33926|9|2|0.0068919791666667|0.11656451388889|298|2020-07-19|-0.23612|2022-10-16|0.69706|2020-01-19
2025-03-16 18:56:57|WEEKLY|06932|100586|/equities/chengfa-tech|SHANGHAICOMP|16.485764237224|24|1.5264120989446||0|0|0.14917|20.8|-0.09812|36|-0.098118304838752|36|37.29|-0.08804|0.07861|0.1646098010328|0.19342384329162|160.71645252561|172.05486834987|188.90200565224|0.429|0.381|0.29433|21|5|0.0032129404466501|0.097121637717122|85.160003662109|2015-06-21|-0.32017|2015-07-05|0.42009|2020-02-23
2025-03-16 18:56:59|WEEKLY|06933|100983|/equities/aero-engine|SHANGHAICOMP|-43.114689400669|3|2.4094660847749||0|0|-0.09937|38.61|-0.08443|32|-0.084427997015564|32|32.63|-0.11978|0.02437|0.074956673456129|0.24833072612372|69.371291944137|212.89870700931|407.92393014167|0.458|0.292|0.27316|24|5|0.0038470191082803|0.088594789808917|82.559997558594|2015-05-31|-0.3319|2015-07-05|0.48148|2015-07-19
2025-03-16 18:57:00|WEEKLY|06934|100643|/equities/aeolus|SHANGHAICOMP|5.6114925798434|48|0.30035372704113|-0.0146|1|1|-0.01463|6.06|-0.11212|25|0.20125994819625|69|39.11|-0.08249|0.06907|-0.04051480637849|0.0035769038520528|42.48594602819|72.074254332403|97.741937567862|0.579|0.421|0.23431|19|9|0.001658746835443|0.081825860759494|18.659999847412|2009-11-29|-0.34046|2011-07-31|0.25585|2009-02-08
2025-03-16 18:57:01|WEEKLY|06935|100415|/equities/aerospace-auto|SHANGHAICOMP|-8.6226493254038|7|0.70101535800872||0|0|-0.15091|7.55|0.21707|25|0.21706866517175|25|63.5|0.2781|0.33436|0.25556978845247|0.34007123890596|490.76822501312|379.13455639386|63.333617064987|0.667|0.417|0.28987|12|8|0.0014018098958333|0.091586302083333|20.639999389648|2015-06-21|-0.268|2017-05-14|0.43295|2010-07-25
2025-03-16 18:57:03|WEEKLY|06936|100950|/equities/aerospace-cf|SHANGHAICOMP|9.3043234507501|38|1.0082022221778|0.1584|1|1|0.15836|11.85|-0.15293|46|-0.15293187976842|46|36.19|-0.08091|0.05302|0.012636994258984|0.18051090145573|48.629874806437|255.56289815262|271.78899125212|0.524|0.333|0.29464|21|7|0.0039900752823087|0.10110471769134|54.889999389648|2015-05-31|-0.2645|2015-07-05|0.52236|2020-04-05
2025-03-16 18:57:04|WEEKLY|06937|100659|/equities/aerosun-corp|SHANGHAICOMP|13.596967596856|42|1.8622245316402|0.2895|1|2|0.0683|18.3|0.09988|15|0.099875510113702|15|37.33|-0.0999|0.00157|-0.032187139710929|0.014936707450249|34.909022177746|65.498683050962|399.30173480073|0.571|0.429|0.28719|21|9|0.0043155151515151|0.097800363636364|39.119998931885|2015-06-28|-0.32151|2015-07-05|0.61061|2024-08-04
2025-03-16 18:57:05|WEEKLY|06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|-8.3720134642493|5|0.45281428774849|-0.0352|-1|1|-0.03521|7.35|-0.04054|20|-0.040540565793055|20|45.44|0.08858|0.17537|0.25307374922462|0.29218764889417|370.07075455181|297.52342985344|165.16854426217|0.5|0.389|0.24519|18|8|0.0020772141119221|0.080181727493917|17.309999465942|2010-10-31|-0.23503|2015-08-02|0.22285|2010-10-17
2025-03-16 18:57:06|WEEKLY|06939|100489|/equities/aisino|SHANGHAICOMP|-10.367036133545|10|0.62883622650772||0|0|-0.17554|9.71|-0.10315|15|-0.10314873022045|15|39.55|0.05971|0.15607|0.098396346866535|0.14947423836707|102.84165162311|148.0368678946|57.842375997063|0.65|0.45|0.22202|20|11|0.0009658125|0.0752711625|51.700000762939|2015-06-07|-0.51439|2011-09-25|0.31534|2015-07-19
2025-03-16 18:57:07|WEEKLY|06940|101096|/equities/aluminium-corp|SHANGHAICOMP|6.8470419948003|25|0.4912892474797|-0.0061|1|2|-0.04059|7.8|-0.28639|2|-0.21706584528847|11|28.19|-0.0488|0.03591|-0.086685878559839|-0.026858652973087|16.554124507954|68.254953872302|62.550120478813|0.556|0.333|0.23885|27|8|0.0010165350318471|0.080276394904459|20.829999923706|2009-08-09|-0.33993|2018-03-04|0.23509|2021-08-29
2025-03-16 18:57:09|WEEKLY|06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|31.293826626001|25|2.0360373065715|0.0884|1|2|0.06861|36.29|0.26509|130|-0.18398034535284|11|47.18|0.14735|0.20089|0.25676462609523|0.39003651022798|476.39604727282|571.49116796671|318.61281669585|0.765|0.471|0.25256|17|10|0.003056392251816|0.077062796610169|71.949996948242|2020-08-23|-0.59516|2011-07-24|0.25645|2015-07-19
2025-03-16 18:57:10|WEEKLY|06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|22.944880585008|21|2.545039779566|0.097|1|2|0.01232|30.4|-0.28786|10|-0.28785553079327|10|32|-0.1912|-0.09504|0.0078506505352806|0.098980018111325|88.512822077986|105.81118548|172.30629838034|0.462|0.154|0.29016|13|6|0.0041631422018349|0.091855206422018|64.264312744141|2016-09-25|-0.27843|2019-02-17|0.61096|2016-09-11
2025-03-16 18:57:11|WEEKLY|06943|100285|/equities/anhui-express|SHANGHAICOMP|13.908032243893|109|1.2317810812887|1.1931|1|2|1.10013|16.15|-0.01615|46|-0.016152736334606|46|37.74|0.033|0.11537|0.088895320445322|0.1997839804602|84.068320838655|147.99133535266|416.23709129342|0.526|0.368|0.18139|19|7|0.0029556727272727|0.068007551515152|20.159999847412|2015-06-14|-0.22652|2015-08-02|0.25946|2013-09-15
2025-03-16 18:57:13|WEEKLY|06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|-8.7448701331004|11|0.83924837496035|-0.3579|-1|1|-0.35788|7.93|0.25277|10|0.25277357574957|10|28.21|-0.15203|-0.05907|0.1710521993341|0.20656416317267|217.01375856779|244.67141536009|154.59538897061|0.643|0.571|0.2812|14|3|0.0041805185185185|0.10162412345679|35.714298248291|2020-07-12|-0.3178|2018-02-11|0.61078|2017-02-12
2025-03-16 18:57:14|WEEKLY|06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP|-7.0844598320772|11|0.53574321866529||0|0|-0.26128|6.71|0.08702|34|-0.087797295019097|12|33|-0.28318|-0.16584|-0.065735776671788|-0.14211294557811|79.680365452908|73.3016554|61.900368484267|0.375|0.25|0.27116|8|2|0.00060343065693431|0.089293795620438|31.85000038147|2020-03-08|-0.21602|2020-10-25|0.60978|2019-11-03
2025-03-16 18:57:15|WEEKLY|06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|9.9813951328244|24|0.99953496208301|0.1938|1|1|0.19376|13|0.08564|40|-0.043801949084874|43|28.45|-0.33552|-0.27131|-0.086794033153509|-0.10486025977878|48.842120981236|62.251823023492|184.9217583502|0.636|0.364|0.30172|11|7|0.0045456547619048|0.093077976190476|23.569999694824|2018-09-09|-0.19336|2018-10-14|0.61131|2018-08-26
2025-03-16 18:57:16|WEEKLY|06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|9.7678995782018|24|0.78915047841557||0|0|-0.01882|12.51|0.34925|72|1.4152191925243|162|53.33|0.02954|0.14823|0.33405824201819|0.69479331722363|295.75532590978|235.33179114|89.134309689277|0.556|0.222|0.24755|9|4|0.0021012723658052|0.08115717693837|49.494998931885|2015-06-07|-0.27353|2017-06-11|0.61097|2015-05-24
2025-03-16 18:57:17|WEEKLY|06948|100872|/equities/heli|SHANGHAICOMP|16.725929021936|2|1.7836988520351|-0.0596|1|1|-0.05964|20.34|0.00203|19|0.0020251891317695|19|38.62|0.00696|0.06654|0.10724633426002|0.22714028230993|166.98387620787|234.44447149793|311.29477199207|0.476|0.286|0.23341|21|8|0.0027206280788177|0.076429421182266|28.5|2024-05-19|-0.22814|2015-07-05|0.25101|2022-10-16
2025-03-16 18:57:18|WEEKLY|06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|-9.703599395234|10|0.43807981666284|-0.0129|-1|1|-0.01294|8.61|0.16164|41|0.16163793568556|41|30.85|-0.09802|-0.01522|-0.12304715413338|-0.050244274672846|15.77406162467|55.923164293032|83.844576997754|0.462|0.346|0.24957|26|9|0.0013791122071517|0.083953292231813|24.663999557495|2010-11-14|-0.25428|2015-07-05|0.29423|2010-10-17
2025-03-16 18:57:19|WEEKLY|06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|31.609643265173|52|3.6336967010267||0|0|0.86464|33.75|-0.22951|14|-0.22951121153069|14|31.78|-0.07147|0.05658|-0.0058220991788621|0.10981549476291|48.075861334315|221.50665049503|475.352119061|0.652|0.435|0.29477|23|8|0.0045440281329923|0.10048606138107|47.279998779297|2024-11-17|-0.18876|2015-06-21|0.38451|2023-10-29
2025-03-16 18:57:21|WEEKLY|06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|29.92489094968|60|2.0414620379216||0|0|0.09351|35.55|-0.15464|14|-0.15463918708279|14|30|-0.28002|-0.22826|-0.13875046260258|-0.19471883862965|18.156239284272|32.549302662053|185.73667905281|0.667|0.333|0.25325|15|8|0.002944695481336|0.076748290766208|79.769996643066|2015-05-31|-0.20477|2015-06-21|0.61076|2015-04-05
2025-03-16 18:57:22|WEEKLY|06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-41.880502734682|11|2.0606506449284|-0.0158|-1|1|-0.01575|38.05|-0.10475|14|-0.1047473054964|14|34.71|-0.08785|-0.01059|-0.096765316374003|-0.038167963368277|25.851297129962|76.399038198138|112.80758895183|0.714|0.429|0.26264|14|7|0.0020529233870968|0.088447237903226|86.48999786377|2021-12-19|-0.26418|2015-08-23|0.33165|2015-08-02
2025-03-16 18:57:22|WEEKLY|06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|7.8758057825438|24|0.31351251753446|-0.0775|1|1|-0.0775|8.57|-0.20806|3|-0.14174106869637|23|30.31|-0.09969|-0.05904|-0.11429506414575|-0.089491616401421|32.786096800447|62.196214960001|56.830236990598|0.692|0.385|0.17856|13|8|-0.00012848920863309|0.064767122302158|25.5|2017-03-26|-0.3138|2017-04-23|0.26807|2017-05-21
2025-03-16 18:57:23|WEEKLY|06954|100450|/equities/quanchai-eng|SHANGHAICOMP|7.6031627654071|24|0.73394568764385||0|0|0.26641|9.84|-0.096|6|-0.095996178935691|6|37.38|-0.01404|0.06782|0.033381611804823|0.094645256351901|70.665647835279|123.56483375626|196.01594003934|0.667|0.429|0.26305|21|11|0.003215853960396|0.090043688118812|24.469999313354|2019-04-28|-0.30134|2015-07-05|0.60762|2019-01-27
2025-03-16 18:57:24|WEEKLY|06955|100712|/equities/shanying-paper|SHANGHAICOMP|1.662059847314|25|0.13768014686782|0.0474|1|2|0|1.71|0.2875|74|-0.097744354163081|10|37.62|0.03814|0.1416|0.10813917130802|0.10819502674115|217.72181575661|166.56160877188|116.56441917204|0.571|0.429|0.1911|21|8|0.0014353808353808|0.06758230958231|8.5|2015-06-21|-0.245|2015-07-05|0.4951|2012-12-30
2025-03-16 18:57:26|WEEKLY|06956|101017|/equities/suncreate-elec|SHANGHAICOMP|-26.899783541626|11|2.1342484216312|-0.151|-1|1|-0.15095|22.34|-0.06698|20|-0.06698457290343|20|49.25|0.2615|0.36971|0.65633523746237|0.79221565865045|549.78240583961|653.68575689865|362.66234912284|0.438|0.375|0.29724|16|7|0.0039670426065163|0.096899323308271|142.97999572754|2015-06-07|-0.24009|2024-02-04|0.40675|2015-05-31
2025-03-16 18:57:27|WEEKLY|06957|100475|/equities/tongfeng|SHANGHAICOMP|5.8756084289357|24|0.60162283085781|0.2496|1|1|0.24958|7.46|-0.17606|28|-0.17606204404201|28|41.47|-0.09295|0.00909|0.025921733017938|-0.027763723363742|95.78215229824|65.811113224617|248.66666793823|0.474|0.421|0.30027|19|7|0.0033846115906289|0.09595261405672|15.60000038147|2015-06-21|-0.28476|2015-07-05|0.43478|2020-02-23
2025-03-16 18:57:28|WEEKLY|06958|1031220|/equities/anhui-transport|SHANGHAICOMP|7.9354378594284|19|0.46818727210743||0|0|-0.04569|9.4|-0.15321|17|-0.15320906476337|17|28.54|-0.13279|-0.05402|-0.068265504231402|-0.0806505687321|53.493505622612|62.709082243244|65.799971601497|0.615|0.385|0.22059|13|5|0.00057832904884319|0.070203933161954|27.214296340942|2017-09-03|-0.25585|2017-10-15|0.41536|2017-09-03
2025-03-16 18:57:29|WEEKLY|06959|100660|/equities/anhui-water|SHANGHAICOMP|4.2237875304645|24|0.1834528088963|0.0031|1|2|-0.06379|4.55|-0.13023|14|-0.18560605684314|10|30.72|-0.10689|0.01386|-0.058794684185143|0.003075911728013|30.279853887035|72.620327218751|197.99825927469|0.52|0.32|0.21436|25|11|0.0025869532237674|0.079978609355246|12.119999885559|2011-07-17|-0.48439|2011-10-02|0.31712|2009-07-05
2025-03-16 18:57:31|WEEKLY|06960|101120|/equities/xinhua-media|SHANGHAICOMP|5.9591645390634|52|0.58298359938486|-0.1757|1|1|-0.17571|6.99|0.35451|32|0.35451211570444|32|48|0.09237|0.15884|0.28167384009469|0.40116024842984|553.4247672621|240.28830683853|41.021123213372|0.533|0.2|0.24163|15|8|0.0006262775616083|0.080339014267185|20.129999160767|2015-06-14|-0.50569|2011-09-25|0.26207|2015-06-14
2025-03-16 18:57:33|WEEKLY|06961|100529|/equities/chaodong-cem|SHANGHAICOMP|6.9785692177444|25|0.96263001334121|0.3956|1|2|0.20812|9.23|-0.22978|63|-0.22977721250492|63|30.39|-0.19947|0.01466|-0.054010729793324|-0.00092025932966274|19.317872757803|63.560990761012|180.98038656535|0.609|0.435|0.33878|23|8|0.0046937482710927|0.10851394190871|23.680000305176|2011-07-17|-0.48163|2014-09-07|0.61039|2015-02-15
2025-03-16 18:57:34|WEEKLY|06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|-67.840566055666|11|5.0313749344967||0|0|-0.17227|60.29|-0.18375|14|-0.18374571263938|14|35.07|-0.02241|0.03202|0.075793473790043|0.13661832377784|85.510719073944|114.87876423483|322.57891488908|0.643|0.5|0.2633|14|7|0.0048968463073852|0.093772095808383|82.98999786377|2023-09-10|-0.26913|2015-06-21|0.61102|2015-06-07
2025-03-16 18:57:34|WEEKLY|06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|8.008582072375|24|0.80192548128433||0|0|0.17647|10.2|-0.2551|10|-0.25510203585134|10|32.73|-0.08807|-0.02773|-0.058180200704596|-0.016421996046279|51.686937936047|89.137850160863|95.109346881686|0.727|0.364|0.28598|11|6|0.0024456657963446|0.09431274151436|25.3112449646|2017-10-01|-0.22132|2018-02-11|0.61037|2017-09-17
2025-03-16 18:57:36|WEEKLY|06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|7.3816922274859|19|0.69993105783062|0.0696|1|1|0.06963|8.91|0.0916|40|-0.19446199310625|11|34.38|-0.32184|-0.18465|-0.10033326462328|-0.009953733511893|49.784502552245|94.6147007|70.916903497557|0.385|0.154|0.28743|13|4|0.0023729892473118|0.093785419354839|47.214000701904|2016-01-10|-0.3305|2016-01-17|0.61119|2015-12-20
2025-03-16 18:57:36|WEEKLY|06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|124.73979794481|24|12.74955333725|0.1049|1|1|0.10492|154.7|-0.32397|7|-0.078288614701022|65|29.44|-0.0968|-0.01693|-0.19252212518671|-0.078288614701022|38.943766225047|92.171|159.74688303192|0.444|0.111|0.37652|9|5|0.0050222222222222|0.12169590277778|275.19250488281|2020-07-12|-0.27802|2022-10-16|0.3321|2020-08-02
2025-03-16 18:57:39|WEEKLY|06966|100714|/equities/anyang-iron|SHANGHAICOMP|1.5947923816314|25|0.17692996808723|0.2307|1|2|0.15663|1.92|-0.09369|24|-0.093691298703501|24|37.57|0.00447|0.07277|0.1014138246031|0.072243901636777|188.66738949039|111.88329678679|58.358661986223|0.619|0.429|0.25597|21|10|0.00093824108241082|0.076730098400984|7.6799998283386|2009-08-02|-0.26642|2015-07-05|0.61207|2014-12-21
2025-03-16 18:57:40|WEEKLY|06967|100591|/equities/anyuan-coal|SHANGHAICOMP|4.0666595283529|24|0.55611353505382||0|0|1.47234|5.81|0.14234|36|-0.16207950289945|17|33.48|-0.15223|-0.0131|-0.082170091413198|-0.10887896267133|17.193093417202|24.707403994125|104.12186419746|0.609|0.391|0.26286|23|11|0.0024027490542245|0.097226872635561|15|2015-06-14|-0.31923|2015-07-05|0.46414|2010-09-05
2025-03-16 18:57:41|WEEKLY|06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|4.6398251777439|19|0.5819675519618||0|0|0.12234|6.33|-0.12121|55|-0.1212121288272|55|26.33|-0.10719|-0.04821|-0.10390381154322|-0.14831121354186|39.83457227744|52.476517389516|27.555959161546|0.533|0.267|0.22866|15|8|-0.0010677966101695|0.083640363196126|36.41429901123|2017-02-26|-0.2641|2017-10-15|0.4|2017-10-08
2025-03-16 18:57:43|WEEKLY|06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|7.4494989764014|50|0.55183368089071||0|0|0.06103|9.04|0.47064|12|0.47064231629826|12|51.11|0.02515|0.10199|0.064590304603992|0.14557985185146|116.284662674|141.53095430247|50.686854084133|0.444|0.333|0.28298|9|3|0.00038897838899804|0.078322554027505|44.880001068115|2015-05-31|-0.19226|2015-08-23|0.51175|2021-05-16
2025-03-16 18:57:44|WEEKLY|06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|14.273575919269|24|1.5919846356932||0|0|0.09455|18.06|0.22499|36|-0.16181097498933|15|37.86|0.05002|0.10981|0.025809593935146|0.030648107967838|102.59731909488|102.51985709|44.970118362952|0.571|0.286|0.31232|7|3|-0.00029826388888889|0.1032971875|59.970001220703|2019-08-11|-0.15414|2020-03-01|0.32898|2022-06-19
2025-03-16 18:57:46|WEEKLY|06971|942805|/equities/lengguang-ind|SHANGHAICOMP|6.8602647284782|24|0.85105304695||0|0|0.55303|8.2|0.4107|6|0.41070382660486|6|34.9|-0.0476|0.06285|-0.057590534148502|-0.078670200229313|41.868430662753|52.862758940582|92.865230805387|0.429|0.286|0.25485|21|6|0.0021145634920635|0.087801468253968|37.5|2015-06-14|-0.26799|2015-07-05|0.44322|2024-11-10
2025-03-16 18:57:47|WEEKLY|06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP|37.193831516625|24|5.9603436627547|0.6905|1|2|0.52997|51.56|-0.39487|6|-0.33644603272007|22|24.09|-0.23337|-0.11936|-0.2174514274302|-0.19753986394033|15.346080019806|29.47428815344|87.538200403335|0.636|0.455|0.33918|11|4|0.0026398958333333|0.11680361111111|109.87999725342|2020-02-16|-0.20907|2020-07-19|0.44979|2020-01-19
2025-03-16 18:57:47|WEEKLY|06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|9.9258599159793|50|1.1230465611591||0|0|0.03701|13.45|-0.11717|72|-0.11716620663359|72|56|-0.11603|0.01893|-0.14749153488096|-0.14749153488096|72.58451694|72.58451694|91.400910836953|0.4|0.4|0.22139|5|2|0.0016930395136778|0.080572796352584|27.692316055298|2018-10-14|-0.22178|2024-02-04|0.61004|2018-09-23
2025-03-16 18:57:49|WEEKLY|06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|-9.5935621368405|41|0.5950431706217||0|0|0.02857|8.84|-0.03379|6|-0.033789804858681|6|29.31|-0.22899|-0.05446|-0.099833753180666|-0.046744196413119|49.700366269593|79.675631240273|81.927712547181|0.375|0.25|0.2529|16|4|0.0019571709233792|0.084572966601179|38.485000610352|2015-05-31|-0.33037|2015-09-27|0.46195|2024-04-28
2025-03-16 18:57:50|WEEKLY|06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|5.2601084453418|32|0.555789987815||0|0|-0.11082|6.82|-0.22886|18|-0.22885581077625|18|31.73|0.17818|0.26421|0.4366759850035|0.68444605749767|158.70114585691|228.88377901685|69.980761204568|0.364|0.273|0.3226|11|4|0.0020847894736842|0.11025255263158|41.645637512207|2020-09-06|-0.19275|2017-11-19|0.61054|2017-10-15
2025-03-16 18:57:51|WEEKLY|06976|101131|/equities/asian-star|SHANGHAICOMP|6.7808231080427|21|0.52338407414066||0|0|0.03171|8.46|0.03188|39|-0.077512574490072|75|37.11|-0.13342|0.07947|-0.047692629551051|-0.044121399660922|40.249446148297|46.402494504575|51.154915851419|0.579|0.474|0.31968|19|7|0.0025370896551724|0.092269820689655|18.670000076294|2015-08-02|-0.54266|2014-11-09|1.03876|2014-09-21
2025-03-16 18:57:52|WEEKLY|06977|100704|/equities/atlantic|SHANGHAICOMP|3.7396633787844|22|0.31860095966181|0.2296|1|2|0.17073|4.8|-0.25382|6|-0.21470588194045|20|36.67|-0.02669|0.04934|0.02354779851168|0.15315983943142|63.909267527443|138.46778327792|63.584585065124|0.619|0.286|0.21679|21|11|0.0010364348925411|0.075202300884956|11.836000442505|2010-04-18|-0.41434|2010-05-16|0.28571|2016-11-13
2025-03-16 18:57:53|WEEKLY|06978|100545|/equities/aucma|SHANGHAICOMP|-8.9103593698149|11|0.67678649793084||0|0|-0.12841|7.03|0.16667|16|0.16666663690155|16|36.45|-0.07754|0.02773|-0.068811579662254|-0.022086635331136|19.160181160109|53.887808663925|231.63097235578|0.636|0.409|0.26518|22|12|0.0029118103448276|0.088712253694581|13.560000419617|2015-06-07|-0.3097|2015-07-05|0.38381|2020-08-02
2025-03-16 18:57:54|WEEKLY|06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|9.4534611763021|16|0.61329795013765|-0.0347|1|1|-0.03473|10.84|-0.17101|14|-0.16024517613663|18|49.6|0.02281|0.04826|-0.15585832467951|-0.16024517613663|60.12459543672|83.975|45.584524136181|0.6|0.2|0.22513|5|4|-0.0017839543726236|0.072281901140684|22.389999389648|2020-01-26|-0.20311|2020-01-26|0.21726|2020-03-29
2025-03-16 18:57:55|WEEKLY|06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|37.418029506518|24|2.4998519338217||0|0|-0.12002|42.38|-0.07903|28|-0.079027718929376|28|37.45|-0.12754|-0.08707|0.16205018207013|0.11596805227058|193.13519952222|120.59008561029|238.50210552654|0.636|0.455|0.28955|11|6|0.0038473563218391|0.087184344827586|139.22311401367|2020-11-08|-0.17901|2021-08-22|0.61082|2016-09-11
2025-03-16 18:57:57|WEEKLY|06981|942816|/equities/tontec-tech|SHANGHAICOMP|21.152824261822|24|1.8357251951967||0|0|0.20913|25.96|-0.0332|40|-0.27062124066033|75|35.52|0.28486|0.38014|0.5245046043922|1.0231394031362|383.79351246209|693.20237692917|528.71690206173|0.714|0.381|0.28688|21|9|0.0047012353706112|0.09674078023407|43|2015-06-07|-0.26839|2015-07-05|0.46448|2014-09-28
2025-03-16 18:57:59|WEEKLY|06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|-4.4391346972346|10|0.35681637945902||0|0|-0.15385|3.75|0.22669|15|0.22669338147111|15|34.06|-0.02206|0.09661|0.08884441816953|0.12946307093483|164.05883692479|156.11551567104|124.46066995541|0.556|0.333|0.24308|18|8|0.0024319774919614|0.076323054662379|17.489999771118|2015-06-21|-0.30363|2015-07-05|0.59975|2014-12-28
2025-03-16 18:58:00|WEEKLY|06983|100875|/equities/avic-heavy|SHANGHAICOMP|-21.138586133196|5|1.29006830708||0|0|-0.06682|18.68|-0.08282|40|-0.082815486585772|40|30.42|-0.10441|0.0343|-0.025605496014062|0.096236455585531|22.511455105478|172.76495535455|146.31471774841|0.615|0.423|0.28468|26|9|0.0028130314465409|0.09626679245283|40.099998474121|2015-06-14|-0.29188|2017-06-25|0.43441|2013-01-20
2025-03-16 18:58:01|WEEKLY|06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|41.482878189628|35|3.1665945490734||0|0|0.05414|45.17|-0.1885|18|-0.1884955821671|18|36.29|0.00771|0.13042|0.23513540970635|0.28859918684318|413.35044993608|492.36600500863|1258.2172492725|0.571|0.476|0.2643|21|7|0.0058806407035176|0.10086228643216|61.849998474121|2024-11-17|-0.36738|2016-04-24|0.61045|2020-07-12
2025-03-16 18:58:02|WEEKLY|06985|100305|/equities/hafei-aviation|SHANGHAICOMP|34.337259053541|51|2.0647790387873|-0.0808|1|1|-0.08076|37.79|-0.30564|57|-0.30564142596277|57|44.12|-0.03631|0.08541|0.12875819204022|0.11258250386969|153.16933365478|121.74074335123|232.41082646729|0.529|0.471|0.25871|17|6|0.00265265|0.0867517125|93.180000305176|2015-05-31|-0.2376|2015-07-05|0.27672|2020-08-09
2025-03-16 18:58:03|WEEKLY|06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|21.433096165564|19|3.0173011637046||0|0|0.21857|30.05|0.85564|83|0.85563972288522|83|84.67|0.37517|0.47719|0.85563972288522|0.85563972288522|185.564|185.564|70.8845246873|0.333|0.333|0.33586|3|0|0.0013063235294118|0.10386077205882|156.06645202637|2021-10-31|-0.19464|2021-10-31|0.21838|2024-11-10
2025-03-16 18:58:04|WEEKLY|06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|6.3239261822976|19|0.78109089014085|-0.1373|1|1|-0.13725|8.36|-0.38825|11|-0.16853038219431|13|26.93|-0.08249|0.02751|-0.14038781978226|-0.1190452045107|31.313008474316|57.972532929446|77.407402861429|0.467|0.267|0.34527|15|6|0.0025937914691943|0.11104997630332|24|2015-06-28|-0.30584|2018-09-30|0.32079|2024-03-17
2025-03-16 18:58:05|WEEKLY|06988|100958|/equities/baida-group|SHANGHAICOMP|7.2277563988696|46|1.167020309623|0.1499|1|1|0.14988|9.36|0.33384|151|0.33383686953951|151|45.94|-0.01778|0.10922|0.0074979062144816|0.0032683466459336|86.403809904616|92.391659047413|225.54215521888|0.412|0.235|0.26451|17|6|0.0028868523002421|0.080994588377724|31.14999961853|2015-06-21|-0.27617|2015-08-02|0.34932|2015-02-15
2025-03-16 18:58:06|WEEKLY|06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|2.6051552247026|24|0.15491167221676||0|0|-0.09317|2.92|-0.00038|12|-0.00038062383898196|12|29.38|-0.27844|-0.17567|-0.041581605885604|-0.10832152343102|60.129724759706|48.86989430597|94.193553745933|0.692|0.462|0.25749|13|4|0.0022282222222222|0.078697975308642|17.200000762939|2017-03-26|-0.20561|2017-11-26|0.60968|2017-02-26
2025-03-16 18:58:07|WEEKLY|06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|-23.97738202839|11|2.7937931978286|0.1597|-1|1|0.15971|17.31|0.19977|16|0.19976705241321|16|31.36|-0.23838|-0.01364|0.11687565557013|0.23476141832391|70.466686003054|146.97910403659|219.03074444279|0.643|0.429|0.33486|14|7|0.0057482405345212|0.11412712694877|53.799999237061|2022-08-21|-0.27294|2025-01-26|0.61051|2015-12-27
2025-03-16 18:58:08|WEEKLY|06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|7.9076813016444|25|0.37205590029842|0.1277|1|1|0.12771|8.83|-0.00714|23|-0.0071407029748701|23|33.89|-0.04124|0.00035|-0.086450651580424|-0.084237924100279|68.641571801902|75.687302821561|77.865959478766|0.444|0.333|0.1763|9|4|-7.5987841945289E-5|0.052285531914894|12.819999694824|2019-03-10|-0.1552|2018-10-14|0.20174|2019-03-03
2025-03-16 18:58:09|WEEKLY|06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|14.616290370734|24|0.75121435630948||0|0|0.05841|16.67|0.07937|28|0.079374071552751|28|37.78|-0.02774|0.02125|-0.0067869999381296|0.10510223116463|88.473319601839|132.44955497965|136.75144093623|0.667|0.333|0.17277|9|4|0.001714958677686|0.062233939393939|17.700000762939|2022-05-08|-0.11962|2020-07-19|0.12143|2022-06-12
2025-03-16 18:58:10|WEEKLY|06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|5.2624117190516|25|0.19511972755517|0.1191|1|2|0.03333|5.89|-0.06089|8|-0.05762133165539|5|27.53|-0.02314|0.01375|-0.035927325340167|-0.061639030240751|70.803473106032|72.46531940036|36.179358833303|0.6|0.333|0.12487|15|5|-0.0016867505720824|0.042132036613272|21.200000762939|2016-08-28|-0.32292|2016-09-04|0.2027|2016-08-28
2025-03-16 18:58:12|WEEKLY|06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|13.225040759665|24|0.48331981035666||0|0|0.03972|14.66|-0.14355|4|0.14169795215308|28|57.86|0.0879|0.1458|0.12923142539583|0.21770189039161|168.69316533208|173.2957140714|126.07976457427|0.714|0.429|0.14415|7|2|0.0012680373831776|0.055711565420561|18.450000762939|2021-03-07|-0.10976|2022-10-30|0.18166|2016-11-06
2025-03-16 18:58:13|WEEKLY|06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|8.6516530927957|59|0.37879862110282||0|0|0.27624|9.24|-0.0508|13|0.011747419145118|88|42.33|-0.0196|0.03202|-0.035073193221151|0.010263974749106|79.25463185749|103.06377338697|80.929171244709|0.667|0.333|0.12857|9|4|-5.0569476082002E-6|0.044902323462415|14.107749938965|2016-08-21|-0.12448|2021-08-01|0.12656|2016-08-14
2025-03-16 18:58:14|WEEKLY|06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|9.4678210265367|60|0.32584016255468|0.2931|1|1|0.29315|10.19|0.19179|61|0.01883673986853|51|36.38|-0.01976|0.03752|0.028191921021092|-0.024209712793948|115.608974724|78.999063579156|143.17829749774|0.619|0.381|0.18021|21|9|0.0014630619684083|0.057806221142163|14.920999526978|2009-08-02|-0.45042|2011-09-25|0.19144|2014-11-30
2025-03-16 18:58:16|WEEKLY|06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|8.3020603890709|24|0.37264656240767||0|0|0.18885|9.38|-0.11441|5|-0.062828253799243|10|30.92|-0.02264|0.0091|-0.087924721977484|-0.087295245336146|57.390099965985|69.232476893352|73.389739628585|0.462|0.308|0.11375|13|5|-0.00039155294117647|0.036578376470588|12.459859848022|2016-11-27|-0.12224|2017-11-19|0.0866|2018-01-21
2025-03-16 18:58:17|WEEKLY|06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|3.1967575583538|25|0.14251984715715|0.0234|1|1|0.02339|3.5|-0.04945|16|-0.049450566365283|16|95|0.14068|0.18238|-0.049450566365283|-0.049450566365283|95.055|95.055|51.928785146225|0.333|0.333|0.14229|3|2|-0.0010208737864078|0.05338427184466|13.939999580383|2019-03-24|-0.09898|2020-02-09|0.61128|2019-03-10
2025-03-16 18:58:18|WEEKLY|06999|100700|/equities/tianwei|SHANGHAICOMP|7.1055820207857|39|0.68175076050607|0.5602|1|1|0.56017|7.52|-0.04104|39|-0.2409835759301|58|37.38|0.00029|0.09312|0.0072389266995003|0.012602888377995|69.592914961593|72.571238593469|38.542361254828|0.476|0.429|0.27103|21|9|0.0011327339003645|0.088753718104496|39.901000976562|2009-08-09|-0.29328|2015-07-05|0.61273|2020-03-08
2025-03-16 18:58:19|WEEKLY|07000|100618|/equities/baoji-titanium|SHANGHAICOMP|26.932006271208|24|2.4147588165155|0.2616|1|2|0.16089|36.15|-0.23336|24|-0.20645161687273|11|37.76|-0.10324|-0.01176|-0.0776152084855|-0.13605312375309|62.325136833133|74.14534425|181.74963617492|0.238|0.095|0.30048|21|5|0.0026004534313725|0.091740392156863|74.480003356934|2021-12-05|-0.25285|2018-02-11|0.33352|2015-11-08
2025-03-16 18:58:22|WEEKLY|07001|101000|/equities/baosheng|SHANGHAICOMP|4.2253726148329|24|0.51322754902196||0|0|0.2875|5.15|-0.11456|13|-0.11456313430336|13|41.05|-0.05678|0.06417|0.056750599382653|0.04293158678021|139.39082027096|120.02000378402|121.54826786116|0.632|0.368|0.23633|19|8|0.0021355417185554|0.082848094645081|11.803000450134|2010-12-26|-0.37415|2011-07-24|0.30825|2014-10-12
2025-03-16 18:58:23|WEEKLY|07002|101031|/equities/baotailong-coa|SHANGHAICOMP|2.0830324470851|24|0.31349826159348|0.3918|1|2|0.31944|2.85|-0.13706|9|-0.13705582589102|9|36.42|-0.0462|0.04504|-0.034846581366123|-0.073168061854313|56.053112708968|53.566607053161|29.724653902669|0.579|0.368|0.28404|19|9|0.00020503496503497|0.088374447552448|14.170000076294|2017-09-17|-0.2445|2016-01-17|0.34644|2015-10-18
2025-03-16 18:58:25|WEEKLY|07003|100426|/equities/huazi-industry|SHANGHAICOMP|5.9097765672408|24|0.88780108269275||0|0|0.22278|7.3|0.315|55|0.31500005722046|55|40.16|-0.04955|0.09621|0.13279366844785|0.18599940096768|99.34545714148|122.11202264305|190.60053097001|0.368|0.316|0.28852|19|5|0.0033224554707379|0.096678142493639|24.799999237061|2015-12-27|-0.39419|2021-02-07|0.33077|2012-08-12
2025-03-16 18:58:26|WEEKLY|07004|101141|/equities/bbmg-corp|SHANGHAICOMP|1.6193410837914|25|0.11195349424037|0.0442|1|2|0|1.68|-0.03448|21|-0.078103301386911|42|36.37|0.01992|0.05331|-0.02097995553655|-0.040821192479122|66.941064597854|76.292682396152|10.796914538832|0.579|0.263|0.22927|19|10|-0.0013328671328671|0.075746881118881|17.75|2011-04-03|-0.53041|2011-07-24|0.33065|2017-04-16
2025-03-16 18:58:27|WEEKLY|07005|101106|/equities/befar-group|SHANGHAICOMP|3.4714601803203|25|0.18507866502135|0.0479|1|1|0.04787|3.94|0.55238|147|-0.25675675022593|15|43.82|0.06855|0.1485|0.083527550022124|0.16237066651085|150.20161697261|189.56139986886|41.578726540829|0.588|0.294|0.24869|17|9|0.00041126137841353|0.077650910273082|16.159999847412|2011-04-24|-0.24908|2013-02-10|0.325|2021-08-15
2025-03-16 18:58:29|WEEKLY|07006|100897|/equities/beih-property|SHANGHAICOMP|3.648399589962|24|0.31530655766786|-0.0093|1|1|-0.0093|4.26|-0.05911|34|-0.14185895025413|29|47.29|-0.0761|0.06489|0.062750840756982|0.012033396890648|124.33751270997|91.884876967381|96.162537109611|0.412|0.294|0.28274|17|5|0.0022486094316808|0.092868089480048|17.780000686646|2015-06-14|-0.35965|2022-04-24|0.5075|2020-07-26
2025-03-16 18:58:30|WEEKLY|07007|100691|/equities/gofar|SHANGHAICOMP|4.0726836638753|22|0.43243882003412|0.3325|1|1|0.33251|5.41|-0.21241|8|-0.0911063045835|12|37.1|-0.04067|0.05556|-0.042484268843394|0.05823597271968|34.972874113097|114.36946734045|184.6416288106|0.571|0.381|0.29699|21|9|0.0028857875|0.0934269125|19.579999923706|2015-06-14|-0.34264|2015-07-05|0.26856|2020-03-29
2025-03-16 18:58:31|WEEKLY|07008|100627|/equities/airport-park|SHANGHAICOMP|8.7483357841295|44|1.0735493799603||0|0|-0.02913|10|-0.3394|14|-0.15956280023805|50|37.29|-0.13343|-0.01359|-0.20048426401696|-0.15278771909528|7.4289100331648|28.511509339785|221.23893898668|0.524|0.333|0.29319|21|9|0.0034732566585956|0.098496053268765|28.700000762939|2015-06-21|-0.30389|2022-04-24|0.50135|2019-06-02
2025-03-16 18:58:32|WEEKLY|07009|100706|/equities/bj-aritime|SHANGHAICOMP|13.690671644344|1|1.9947761821302||-1|0|0|17.88|-0.30893|10|0.25990527205203|76|35.91|-0.1155|-0.02238|-0.094080911858104|0.062200895510671|12.907024471193|144.90119840603|457.64010401811|0.652|0.391|0.25447|23|9|0.0035198062953995|0.088251719128329|32.180000305176|2015-05-31|-0.21104|2015-07-05|0.33647|2015-10-25
2025-03-16 18:58:33|WEEKLY|07010|100581|/equities/bashi-media|SHANGHAICOMP|3.5380133728107|33|0.50538034927754||0|0|-0.02708|5.03|-0.21828|8|-0.21828241163706|8|34.57|-0.19749|-0.01214|-0.10362620884083|-0.14047740074231|36.920729389103|31.984553281214|63.190957106821|0.348|0.304|0.23306|23|5|0.0017579443772672|0.089318403869407|16.5|2010-01-17|-0.47099|2014-09-07|0.61059|2024-08-04
2025-03-16 18:58:35|WEEKLY|07011|100281|/equities/bj-capital|SHANGHAICOMP|2.9870066259705|25|0.12505501031388|0.0396|1|2|0.01307|3.1|-0.14179|13|-0.080562363684126|7|41.84|-0.00918|0.07742|0.066013224751679|0.093498764049009|165.43633037402|156.07868363836|56.466302984949|0.632|0.368|0.19596|19|5|0.0008826862026862|0.066999609279609|9.8400001525879|2015-06-14|-0.5034|2011-07-24|0.46655|2017-04-16
2025-03-16 18:58:36|WEEKLY|07012|100574|/equities/capital-dev|SHANGHAICOMP|-3.1452655248415|8|0.30392044393635||0|0|-0.19383|2.71|-0.15516|17|-0.15515803596333|17|29.18|-0.04954|0.02803|-0.10677567843201|-0.14291862069352|21.297062573509|24.453429237291|68.991854800656|0.464|0.321|0.26656|28|10|0.0015471480582524|0.087452415048544|21.219999313354|2015-06-28|-0.25569|2015-07-05|0.32683|2009-02-15
2025-03-16 18:58:38|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
2025-03-16 18:58:39|WEEKLY|07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|6.7856899754094|24|0.48547463646948|-0.0376|1|1|-0.03756|7.43|0.18895|99|0.18895324463401|99|59.29|-0.02661|0.07358|0.18895324463401|0.18895324463401|118.895|118.895|38.69791423488|0.143|0.143|0.26188|7|1|0.00051616438356164|0.090106415525114|45.985733032227|2016-11-06|-0.28487|2022-04-24|0.61089|2016-08-21
2025-03-16 18:58:40|WEEKLY|07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|6.6771596260741|25|0.8895650173305|0.1997|1|1|0.19974|9.19|-0.12347|11|-0.12346848131457|11|32.68|-0.02689|0.11157|0.090255891053851|0.10981462514703|127.03581744137|136.04324038742|72.533540055601|0.474|0.421|0.24315|19|6|0.0015819069767442|0.085797488372093|30.5|2022-02-13|-0.25882|2015-07-05|0.46626|2022-01-09
2025-03-16 18:58:42|WEEKLY|07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|12.109439578496|24|1.070210303731||0|0|0.05109|14.4|-0.14443|20|-0.14442701614165|20|28.12|-0.30432|0.02581|-0.073710536041269|0.024317358135896|20.174034412557|75.554049270135|150.21905856252|0.588|0.412|0.3499|17|6|0.0051199401197605|0.099869261477046|46.330001831055|2015-05-31|-0.49801|2017-10-15|1.03334|2017-10-08
2025-03-16 18:58:44|WEEKLY|07017|100394|/equities/dalong-weiye|SHANGHAICOMP|2.1956009766242|24|0.20827268294277||0|0|-0.14828|2.47|-0.28267|60|-0.28267479560498|60|42.26|-0.01043|0.09735|0.11316535940608|0.068933972442292|130.32564125323|89.796261312781|114.88371716505|0.421|0.316|0.27204|19|5|0.0021457748184019|0.088138958837772|11.300000190735|2010-01-24|-0.27139|2015-07-05|0.41159|2023-11-26
2025-03-16 18:58:45|WEEKLY|07018|100597|/equities/dynamic-power|SHANGHAICOMP|3.9531670263158|19|0.70227763882123|0.3743|1|2|0.29605|5.91|-0.35977|22|-0.35976791219851|22|31.48|-0.11288|0.0181|0.058567857809217|0.055694097787545|59.372564174662|53.83185361527|144.35759759788|0.44|0.36|0.30003|25|9|0.002850347826087|0.098660683229814|19.059999465942|2015-06-14|-0.26798|2015-07-05|0.33838|2015-11-15
2025-03-16 18:58:46|WEEKLY|07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|3.6467247910217|26|0.49837463396899||0|0|0.03425|4.53|0.11694|53|0.035912704268926|32|34.61|-0.14691|-0.01922|-0.095014896863763|-0.11314463282003|16.335534423254|30.259567222775|120.80000559489|0.652|0.391|0.2726|23|10|0.002403934226553|0.088830267965895|15.609999656677|2015-06-21|-0.28756|2015-07-05|0.58228|2023-01-15
2025-03-16 18:58:47|WEEKLY|07020|100304|/equities/gehua-catv|SHANGHAICOMP|6.3893901435187|24|0.58587489515653||0|0|0.09167|7.86|0.13148|69|-0.090010946841605|12|41.47|0.03617|0.13045|-0.0084811082251281|-0.080848512943629|77.613735782771|47.952017035263|77.21021510695|0.526|0.421|0.22907|19|7|0.0012125770653514|0.077239778051788|53.169998168945|2015-06-21|-0.24073|2015-07-05|0.37282|2020-06-07
2025-03-16 18:58:49|WEEKLY|07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|5.1761077676446|24|0.42629738535383||0|0|0.09794|6.39|0.1172|59|0.1171994399591|59|43.64|-0.03763|0.04221|0.030913579785886|0.091014245056109|109.09475755459|138.00553763342|80.458322048327|0.455|0.364|0.24959|11|3|0.0014760636182903|0.083599522862823|30.895000457764|2015-06-07|-0.29903|2015-07-05|0.3972|2015-07-19
2025-03-16 18:58:51|WEEKLY|07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|-4.4665409785567|11|0.30496230310375|-0.1227|-1|1|-0.1227|3.66|-0.11653|10|-0.116531181596|10|48.8|-0.14516|-0.04931|-0.13878841874482|-0.16855941987798|43.261448123119|44.130825383168|40.757241340786|0.5|0.4|0.32273|10|5|0.0020950401606426|0.10819457831325|36.270000457764|2017-05-07|-0.40849|2015-07-05|0.61136|2015-06-21
2025-03-16 18:58:52|WEEKLY|07023|101044|/equities/haohua-energy|SHANGHAICOMP|-8.5456547955295|10|0.46719647108377||0|0|-0.00395|7.63|-0.38693|61|-0.38693258648315|61|36.7|0.01255|0.09736|0.0085416676114619|0.088461224319695|59.201901375594|111.74241871838|46.769648766771|0.45|0.35|0.25353|20|5|0.00063670255720054|0.083622422611036|25.802000045776|2011-07-03|-0.24479|2017-04-23|0.30419|2015-06-07
2025-03-16 18:58:54|WEEKLY|07024|100562|/equities/bj-hualian|SHANGHAICOMP|-4.5183362280803|64|0.27865564899255||0|0|0.03037|4.47|-0.18838|19|-0.18838023365525|19|34.64|-0.10032|0.0337|-0.038948672741303|0.025909329678813|41.666960522878|98.337022570642|67.420810151352|0.545|0.409|0.21517|22|7|0.0010343272727273|0.079094824242424|15.890000343323|2015-06-21|-0.28623|2015-07-05|0.61111|2021-08-15
2025-03-16 18:58:55|WEEKLY|07025|100721|/equities/jingneng-power|SHANGHAICOMP|3.1223459481276|50|0.15704448644463|0.0074|1|2|-0.01445|3.41|-0.03374|98|-0.033742299207859|98|27.89|-0.12093|-0.07189|-0.10185969366792|-0.057172900036866|14.79696416025|44.047439622588|135.47875010313|0.556|0.37|0.20567|27|13|0.0014502119700748|0.065693940149626|10|2015-06-28|-0.2284|2015-07-05|0.18673|2009-03-22
2025-03-16 18:58:57|WEEKLY|07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|2.5386694441307|24|0.26824826924488|0.0247|1|2|-0.06102|2.77|0.59254|101|-0.045034844555392|13|39.12|0.05855|0.19265|0.14438412992695|0.095722947388102|213.93063985611|112.89966299237|26.40106823889|0.529|0.294|0.28137|17|5|0.0003856976744186|0.092646802325581|15.840000152588|2015-06-21|-0.2966|2015-08-30|0.41011|2021-01-10
2025-03-16 18:58:57|WEEKLY|07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|21.482605286048|15|1.3576017947737|-0.1124|1|1|-0.1124|23.77|0.232|46|0.21329155217763|60|45.57|0.04274|0.10163|0.068413840652283|0.10672906876491|115.19482302819|121.34962593|46.308201071177|0.714|0.286|0.22775|7|5|-0.0012248648648649|0.069401051051051|56.959999084473|2020-07-26|-0.18762|2018-10-14|0.20655|2022-11-06
2025-03-16 18:58:58|WEEKLY|07028|101095|/equities/bj-north-star|SHANGHAICOMP|1.5853770045887|25|0.16242770817929|0.0353|1|1|0.03529|1.76|0.01322|31|-0.092000007629396|47|47.12|0.05121|0.15038|0.14141698025446|0.149419961116|246.26009279711|182.90643115439|58.666666348775|0.588|0.412|0.20287|17|6|0.0006108|0.071613490909091|9.6999998092651|2015-06-21|-0.22598|2015-07-05|0.28611|2009-02-15
2025-03-16 18:58:59|WEEKLY|07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|15.54133544808|22|2.607897991319|0.0805|1|2|0.02564|20|0.64896|69|-0.34256885126512|60|53.4|0.15287|0.2091|0.15319802020166|-0.34256885126512|108.40757728|65.743|52.248532114499|0.4|0.2|0.35524|5|2|0.00051701388888889|0.115355625|79.200035095215|2023-04-16|-0.25284|2024-01-07|0.33131|2024-11-10
2025-03-16 18:59:00|WEEKLY|07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP|-3.9893850105619|10|0.29039536349559|-0.1585|-1|1|-0.15845|3.29|-0.22503|11|-0.22503098051945|11|28.44|-0.26966|-0.16057|-0.037733292097139|-0.12348265886026|61.913385988148|42.904356912927|75.234389499071|0.5|0.375|0.30418|16|6|0.0026586206896552|0.102288125|14.979999542236|2017-06-18|-0.2533|2024-02-11|0.61056|2016-01-10
2025-03-16 18:59:03|WEEKLY|07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|-5.0827530514281|10|0.31382587823512||0|0|-0.17468|4.64|-0.06398|15|-0.063980984817933|15|39.5|-0.04825|0.00515|-0.057044700721761|-0.033595313019874|46.364432302565|70.364811329119|63.56164034591|0.55|0.35|0.23663|20|7|0.00070619524405507|0.075728898623279|15.590000152588|2015-06-07|-0.19328|2015-07-05|0.25785|2009-03-08
2025-03-16 18:59:05|WEEKLY|07032|101051|/equities/sifang-auto|SHANGHAICOMP|-18.880168361515|10|1.359794816799|-0.1424|-1|1|-0.14241|18.29|-0.00867|129|-0.008668693062246|129|39.83|0.03727|0.10476|0.19703096652567|0.20848041405938|382.93401545647|245.1308062528|58.791387196057|0.5|0.333|0.2686|18|6|0.001378870523416|0.085759311294766|33.520000457764|2011-01-09|-0.48476|2011-07-24|0.51715|2021-08-15
2025-03-16 18:59:06|WEEKLY|07033|100601|/equities/teamsun-tech|SHANGHAICOMP|-10.662745088334|12|1.3885950997545||0|0|-0.21958|9.22|0.59803|12|0.59802646614062|12|35.82|0.03186|0.14524|0.088203280908356|0.14053184302791|98.518760116909|160.14051397198|94.196977589043|0.682|0.5|0.27671|22|10|0.0025293491864831|0.098407096370463|35.369998931885|2015-05-31|-0.32561|2011-10-16|0.60983|2024-12-01
2025-03-16 18:59:07|WEEKLY|07034|100395|/equities/tiantan-bio|SHANGHAICOMP|-22.464342186886|58|0.8881139987172||0|0|0.21297|20.03|0.20903|78|0.20902620833032|78|37|-0.12114|0.13867|0.052086878743459|0.15928278185435|62.190031431759|152.08733323166|113.61316869044|0.35|0.3|0.27701|20|6|0.002867904642409|0.082451430363865|44.574981689453|2020-08-09|-0.52695|2017-10-15|1.24709|2017-10-08
2025-03-16 18:59:08|WEEKLY|07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|5.0406906985594|24|0.46487688818595||0|0|-0.07002|6.11|0.66082|99|-0.22674644993297|12|53|0.19726|0.28908|0.1525204298494|0.098387973047855|137.56463520955|110.073684|15.086420082752|0.8|0.4|0.39887|5|3|-0.0039354166666667|0.10643229166667|64.800003051758|2019-08-11|-0.17647|2024-02-04|0.35704|2019-08-04
2025-03-16 18:59:09|WEEKLY|07036|100336|/equities/tongrentang|SHANGHAICOMP|33.548135717734|25|1.8310365455056|-0.023|1|1|-0.02301|37.36|-0.01612|67|-0.016117221155382|67|38.24|-0.02662|0.06099|0.048012228450396|0.10904238297713|98.53398963052|164.93091022875|693.39273442834|0.524|0.429|0.21771|21|7|0.0034924788391778|0.071113591293833|64.279998779297|2023-05-14|-0.25644|2016-01-10|0.22403|2015-12-13
2025-03-16 18:59:10|WEEKLY|07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|34.837343089484|18|6.727901240427|0.4368|1|1|0.43676|53.16|0.26556|28|0.26556425747315|28|26.62|-0.17732|-0.07979|-0.10620479119813|-0.10620479119813|63.374698668024|63.374698668024|368.43534332276|0.231|0.231|0.37266|13|3|0.0072277961432507|0.1139349862259|61.540000915527|2025-01-26|-0.206|2024-02-04|0.61033|2018-02-11
2025-03-16 18:59:11|WEEKLY|07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|22.515480839903|22|2.47721287209|0.2076|1|2|0.15683|29.8|-0.39545|8|-0.29054578171751|16|53.2|0.20891|0.27342|0.70884750188631|1.2609961040335|163.51907713886|270.4806503|454.08899050618|0.6|0.4|0.37273|5|3|0.0084889547038327|0.10844128919861|90.862045288086|2022-11-27|-0.2413|2023-12-31|0.44433|2019-08-11
2025-03-16 18:59:12|WEEKLY|07039|100484|/equities/beijing-urban|SHANGHAICOMP|4.5031459786902|43|0.40769416882294||0|0|-0.05212|4.91|0.29516|50|0.29516253065143|50|33.48|-0.0596|0.05396|0.076522919271799|0.069394139203095|162.72116107139|117.56669212076|51.79871083436|0.522|0.348|0.23269|23|6|0.00094427339901478|0.081185344827586|23.14999961853|2015-06-21|-0.22017|2015-08-23|0.42674|2022-12-04
2025-03-16 18:59:13|WEEKLY|07040|100956|/equities/urban---rural|SHANGHAICOMP|15.491888936941|25|1.8430542247624|0.2176|1|1|0.21762|21.15|0.05981|37|0.059806069088979|37|53.4|0.05648|0.16424|0.14563193842618|0.24178625202313|150.63111478028|197.93578899132|362.15751825208|0.333|0.267|0.2671|15|5|0.0031865939393939|0.081159103030303|29.989999771118|2021-10-24|-0.27695|2015-07-05|0.32632|2015-05-24
2025-03-16 18:59:15|WEEKLY|07041|100470|/equities/vantone-estate|SHANGHAICOMP|-8.9687713252335|14|1.0738710075863||0|0|0.27977|6.23|0.0268|7|0.026800180965387|7|27.5|-0.12791|-0.02917|-0.015529714395086|0.070477833090925|37.26044987317|155.87235042739|151.32377612861|0.679|0.357|0.28956|28|11|0.0027037931034483|0.093928122605364|14.979999542236|2024-11-03|-0.31846|2024-06-30|0.32565|2009-02-15
2025-03-16 18:59:16|WEEKLY|07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|-18.974945902838|11|1.9429800257866|-0.2683|-1|1|-0.26831|15.93|-0.20456|41|-0.20455981950853|41|33.33|-0.27143|-0.03818|-0.027269333911218|-0.027269333911218|82.150112135071|82.150112135071|231.17009630187|0.417|0.417|0.35054|12|3|0.0079671219512195|0.12090597560976|42.639999389648|2017-10-08|-0.57244|2017-10-15|1.352|2017-10-08
2025-03-16 18:59:17|WEEKLY|07043|942795|/equities/resource-wandong|SHANGHAICOMP|14.5855737445|24|1.3451606954048||0|0|0.15043|17.36|0.23167|59|-0.20162605345151|18|39.11|0.09705|0.2348|0.21026275060142|0.34888847141589|390.83319893466|504.40119498651|173.60000610352|0.737|0.421|0.27321|19|9|0.0033508877284595|0.096077637075718|38.439998626709|2015-06-14|-0.37626|2011-07-24|0.50482|2015-06-14
2025-03-16 18:59:18|WEEKLY|07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|62.468235226733|24|4.0942645544541||0|0|-0.16086|68.7|-0.09104|6|-0.091040524612145|6|20.55|0.15419|0.35007|0.72063138357341|1.36327478125|271.65345228674|472.75640419088|1408.696638433|0.636|0.364|0.36684|11|5|0.015816987951807|0.10853248995984|147.66990661621|2021-08-08|-0.21606|2020-08-16|0.61051|2020-05-17
2025-03-16 18:59:19|WEEKLY|07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP|17.115258309855|24|2.6428799759588||0|0|0.35991|24.56|-0.13086|12|-0.13086115047106|12|37.71|0.07056|0.11303|-0.037175610015938|-0.047386547585337|85.276598225718|85.8379786058|46.527719963716|0.571|0.429|0.30558|7|3|0.00053477351916376|0.10606808362369|115.77147674561|2019-08-18|-0.23779|2024-02-04|0.87145|2019-08-04
2025-03-16 18:59:20|WEEKLY|07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP|37.19208439749|22|4.6559718166407|0.4124|1|2|0.32462|53.74|-0.19388|6|-0.19387735953104|6|55.4|0.16263|0.25892|-0.19387735953104|-0.19387735953104|80.612|80.612|213.25388775394|0.2|0.2|0.28596|5|0|0.0048482214765101|0.10343919463087|191.08999633789|2021-12-05|-0.17425|2021-08-29|0.23796|2025-03-16
2025-03-16 18:59:21|WEEKLY|07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|5.3296025023458|38|0.23070387605465|0.0758|1|2|0.054|5.66|-0.12607|47|-0.078260787495338|6|45.2|-0.05275|-0.00528|-0.10216460039606|-0.078260787495338|80.55362382|92.174|85.112778439733|0.4|0.2|0.13145|5|1|-0.00017235741444867|0.047545475285171|8.2200002670288|2020-02-16|-0.08765|2020-03-01|0.09645|2020-02-09
2025-03-16 18:59:22|WEEKLY|07048|100399|/equities/foton-motor|SHANGHAICOMP|2.2148250702026|34|0.13441359209399|-0.1074|1|1|-0.10741|2.41|0.10299|37|0.016891875564837|68|41|0.02306|0.10459|0.011651685807872|0.048156267254566|92.363848741266|129.11161261741|41.09122216336|0.737|0.474|0.23403|19|12|0.00051722906403941|0.077629704433498|14.545000076294|2010-10-31|-0.5033|2011-07-24|0.35498|2020-08-16
2025-03-16 18:59:23|WEEKLY|07049|1162056|/equities/beken-corp|SHANGHAICOMP|26.24008875651|22|4.7327507990236|0.484|1|2|0.44631|36.1|-0.41818|5|-0.31384013086866|12|21.62|-0.26424|-0.20994|-0.23934845024|-0.22229649299196|7.4024147470044|21.733972704051|91.904275957229|0.692|0.462|0.32204|13|7|0.0027023509933775|0.11109033112583|145.99000549316|2019-09-15|-0.2148|2024-02-04|0.45494|2019-04-28
2025-03-16 18:59:24|WEEKLY|07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|10.405356529213|24|1.6009077082857||0|0|-0.00746|13.3|0.53391|69|-0.051514683782669|28|33.57|-0.30594|-0.22387|-0.020991156828694|-0.2093754466297|72.816383155331|47.986466932321|53.009167436625|0.714|0.429|0.31629|7|3|0.00021829457364341|0.095395775193798|87.23999786377|2020-07-19|-0.1545|2021-03-07|0.61074|2020-03-15
2025-03-16 18:59:25|WEEKLY|07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|3.2310847758672|24|0.1182523625443||0|0|-0.08625|3.39|-0.13062|29|-0.13062101146656|29|36.29|-0.03447|0.03164|-0.024567894615555|-0.024567894615555|63.519489219621|63.519489219621|54.240001678467|0.471|0.471|0.21899|17|6|0.00034565625|0.0705509375|13.128577232361|2017-04-30|-0.2445|2014-02-16|0.22427|2015-09-13
2025-03-16 18:59:26|WEEKLY|07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|46.09968591494|24|6.1014307358929|0.3496|1|2|0.23385|60.36|-0.38054|17|0.60624221749697|81|29.82|-0.16916|-0.07674|0.077111951614154|0.06695354222545|98.746187886001|101.84181545997|277.64489993482|0.455|0.273|0.35974|11|4|0.0061447863247863|0.11332535612536|79.300033569336|2022-08-07|-0.3194|2019-03-17|0.61044|2018-05-13
2025-03-16 18:59:27|WEEKLY|07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|14.96653776074|24|0.98282073370428|0.1413|1|1|0.14125|17.29|-0.16622|16|0.0033898434396515|87|42.11|-0.00379|0.10931|0.063743263223271|0.13464041593653|88.008996076695|122.33398668066|268.47827270035|0.526|0.368|0.27305|19|8|0.0033277399756987|0.094902891859052|41.080001831055|2010-11-07|-0.22059|2016-01-10|0.54516|2010-09-05
2025-03-16 18:59:28|WEEKLY|07054|100663|/equities/black-peony|SHANGHAICOMP|4.2678052974425|25|0.35073154526678|0.2527|1|2|0.16087|5.34|-0.05316|9|-0.053160154830263|9|34.61|-0.05706|0.08865|-0.10057405041687|0.025334493807391|10.37137172479|86.383425447279|123.89791701816|0.478|0.348|0.23002|23|4|0.0020783658536585|0.083727219512195|24.319999694824|2015-06-14|-0.30099|2015-07-05|0.4823|2022-02-27
2025-03-16 18:59:29|WEEKLY|07055|100513|/equities/star-material|SHANGHAICOMP|10.048477837358|55|0.64630617996075|0.265|1|1|0.26505|10.93|0.25837|134|-0.15823703106305|20|39.53|0.05736|0.15077|0.29148209571274|0.41567407116656|288.93378566823|233.88786182795|131.3702007943|0.526|0.316|0.28574|19|10|0.002254198757764|0.081848161490683|32.400001525879|2015-05-31|-0.34359|2015-07-05|0.30564|2015-07-19
2025-03-16 18:59:31|WEEKLY|07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|-12.60054339099|11|0.61166302301904|-0.061|-1|1|-0.06099|10.96|0.02557|14|0.025574221710867|14|31|-0.49235|-0.25765|-0.13950254075089|-0.15690046846582|52.325624722844|57.331212923166|114.88469687602|0.5|0.375|0.21572|8|3|0.0033682558139535|0.079630426356589|40.810001373291|2020-07-19|-0.18306|2021-02-07|0.61133|2020-03-15
2025-03-16 18:59:32|WEEKLY|07057|101162|/equities/bohai-ferry|SHANGHAICOMP|7.2981034106447|24|0.41109761394975|0.0144|1|1|0.01441|8.45|-0.03222|15|0.04669256224333|32|41.13|-0.00161|0.11336|-3.8797872244024E-5|0.038032894861892|81.613247233726|110.87868200117|71.914891993746|0.733|0.467|0.2171|15|8|0.0010433125|0.07127025|23.979999542236|2015-06-14|-0.29492|2015-07-05|0.34786|2020-08-23
2025-03-16 18:59:33|WEEKLY|07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|11.718903574173|19|0.79869889126087||0|0|0.15272|14.19|-0.01988|16|-0.064544712245518|16|36.91|-0.05821|0.01539|-0.052110326750425|-0.060166890814571|73.838516798213|75.336200463426|35.56390736271|0.455|0.364|0.25659|11|3|-0.00025926886792453|0.084469976415094|69.980003356934|2016-12-11|-0.23293|2021-10-17|0.61053|2016-12-04
2025-03-16 18:59:34|WEEKLY|07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|7.1027642524316|52|0.69939402900049|-0.01|1|1|-0.01004|8.87|-0.05795|13|-0.057951227812872|13|44.89|-0.26925|0.02846|-0.037620149680004|0.010613799730148|75.636869298919|100.88373198743|123.73797725137|0.667|0.444|0.31856|9|5|0.0054584395604396|0.10231142857143|72.98999786377|2016-01-10|-0.54006|2016-01-31|1.5681|2016-01-10
2025-03-16 18:59:36|WEEKLY|07060|100738|/equities/bright-dairy|SHANGHAICOMP|7.708607131486|25|0.41041100902909|0.078|1|2|0.04619|9.06|-0.06782|14|-0.13906586082875|11|37.05|-0.03069|0.03389|-0.012602675249682|0.06389569740918|52.600923322895|123.13847958704|146.36511043402|0.667|0.381|0.21444|21|13|0.0017085286783042|0.071900835411471|28.700000762939|2015-06-21|-0.1861|2015-06-21|0.44355|2015-06-14
2025-03-16 18:59:38|WEEKLY|07061|102960|/equities/haibo|SHANGHAICOMP|-4.286137656101|3|0.37704589490373|-0.0188|-1|1|-0.01881|3.25|0.46303|22|0.46302851121362|22|31.27|-0.07717|0.04021|-0.056758074255033|-0.022207061563143|22.047760196103|58.160712403902|69.742491554047|0.692|0.462|0.23566|26|12|0.0015720490797546|0.082071116564417|12.069999694824|2015-05-24|-0.31368|2013-03-31|0.55699|2015-09-13
2025-03-16 18:59:39|WEEKLY|07062|101074|/equities/bros-eastern|SHANGHAICOMP|4.7437635697879|24|0.33794932481575||0|0|-0.00189|5.29|-0.09504|10|-0.14031970618023|20|33.11|-0.0836|0.0346|-0.10048071946163|-0.078168083366063|41.161157196322|59.831560107621|85.737437543607|0.421|0.316|0.19803|19|5|0.0011678680981595|0.066381763803681|14.779999732971|2015-06-21|-0.34899|2015-07-05|0.45576|2020-10-18
2025-03-16 18:59:40|WEEKLY|07063|100479|/equities/capital-tour|SHANGHAICOMP|12.160213943875|25|0.80125746587403|0.0124|1|1|0.01241|13.87|0.31773|106|-0.25325398365624|29|38.89|-0.06043|0.00714|-0.092913181098121|-0.053955893315078|21.869567934639|59.593910888653|128.18854229907|0.632|0.368|0.28266|19|11|0.0020897903014417|0.086104809960682|29.909999847412|2021-04-18|-0.19721|2012-03-18|0.46507|2016-01-03
2025-03-16 18:59:41|WEEKLY|07064|100622|/equities/butone-info|SHANGHAICOMP|18.648023858573|24|1.7707482597369||0|0|0.19512|23.52|0.04543|43|0.045433248486382|43|45.2|0.01133|0.20038|0.5626295918601|0.60033353749223|504.10156412148|357.06048556214|356.36364844877|0.333|0.267|0.27433|15|2|0.004078787446505|0.091551398002853|72|2015-06-21|-0.32329|2015-07-05|0.47104|2015-07-19
2025-03-16 18:59:42|WEEKLY|07065|100826|/equities/irico-display|SHANGHAICOMP|6.4847286080388|19|0.58166628950932|0.0355|1|1|0.03548|7.88|-0.2455|15|0.24186992657871|73|34.43|0.06702|0.14263|0.15027743589123|0.34092726146872|202.01203633869|273.09552216289|239.51368406712|0.696|0.304|0.2992|23|15|0.0036322839506173|0.10138902469136|23.870000839233|2015-06-07|-0.34795|2015-07-05|0.47418|2019-02-17
2025-03-16 18:59:43|WEEKLY|07066|1054840|/equities/caitong-securities|SHANGHAICOMP|7.2512539452763|25|0.50275838422989|0.1167|1|2|0.029|8.16|-0.07706|23|-0.077055872721999|23|50.29|0.02225|0.07347|-0.10449146626025|-0.064419527632238|63.297666100593|81.643857267078|39.176871690821|0.571|0.429|0.22057|7|2|-0.0010007446808511|0.072499015957447|24.944677352905|2017-11-12|-0.20176|2018-10-14|0.32514|2019-03-10
2025-03-16 18:59:44|WEEKLY|07067|101071|/equities/camel-group|SHANGHAICOMP|7.6051351758145|24|0.40445946060709||0|0|-0.00457|8.71|-0.18725|9|-0.2763947998962|14|39.88|-0.04507|0.07986|-0.064294569424523|0.045838639533473|38.572353852855|106.79626759363|101.69294179647|0.529|0.353|0.24286|17|5|0.0016868901569187|0.081621840228245|32.200000762939|2015-06-07|-0.2704|2016-09-04|0.47782|2019-03-10
2025-03-16 18:59:45|WEEKLY|07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|9.4280379249317|19|0.61284323434036|-0.054|1|1|-0.05403|10.68|-0.4647|13|-0.054828204435468|16|25.55|-0.17926|-0.04402|-0.10363835455567|-0.042171447921144|4.8283531855985|39.227713247802|80.847844620248|0.645|0.419|0.30855|31|14|0.0023858765432099|0.09873362962963|46.014305114746|2017-09-17|-0.30357|2015-07-05|0.41336|2021-07-18
2025-03-16 18:59:46|WEEKLY|07069|1052655|/equities/cashway-tech|SHANGHAICOMP|-11.886415308684|11|1.1851249305717||0|0|-0.29091|9.23|0.23803|14|0.2380346282957|14|37.1|-0.2153|-0.01996|-0.075213276692586|-0.057355079890649|67.95058852842|77.995648039417|91.610021453449|0.4|0.3|0.31403|10|3|0.0037126509186352|0.11525146981627|23.109214782715|2017-10-22|-0.26369|2024-02-04|0.61297|2024-09-29
2025-03-16 18:59:48|WEEKLY|07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|-4.9599414913128|10|0.27148242736669|-0.0987|-1|1|-0.09873|4.34|-0.05859|14|-0.058593835654735|14|27.61|-0.11556|0.02895|-0.003613371677527|0.074999417438404|35.121678868287|124.15583213072|174.29719421549|0.536|0.393|0.26401|28|8|0.0030708439897698|0.090743375959079|48.200000762939|2015-06-21|-0.35658|2015-07-05|0.31361|2015-04-05
2025-03-16 18:59:49|WEEKLY|07071|942820|/equities/cecep-w-p|SHANGHAICOMP|2.7901034764694|24|0.13971058358373|0.0233|1|2|-0.06079|3.09|-0.24852|20|-0.24851746324033|20|46.27|0.10817|0.26397|0.57101676937363|0.57101676937363|345.63355032416|345.63355032416|179.65115481225|0.364|0.364|0.24635|11|2|0.0035038345864662|0.079855394736842|18.14999961853|2015-08-23|-0.34883|2015-07-05|0.60699|2014-10-19
2025-03-16 18:59:51|WEEKLY|07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP|-11.736505941721|11|0.71369599762555|-0.1198|-1|1|-0.11982|10|2.12161|58|2.1216137801942|58|68.5|0.39521|0.53614|1.0434366360045|1.0434366360045|301.31652686|301.31652686|90.771599629391|0.333|0.333|0.28954|6|1|0.0023705700712589|0.093392826603325|54.930000305176|2021-11-14|-0.21986|2024-02-04|0.61044|2016-12-25
2025-03-16 18:59:53|WEEKLY|07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|-4.8812376471966|10|0.24787129797366||0|0|-0.08483|4.22|0.01503|15|0.015034097552553|15|40.9|-0.1338|-0.03401|-0.18201688008037|-0.12389867275051|40.752773208854|63.317081566823|55.019553431748|0.4|0.3|0.24094|10|1|-4.578947368421E-5|0.071199258373206|13.640000343323|2017-04-02|-0.14563|2021-02-07|0.36103|2018-10-28
2025-03-16 18:59:54|WEEKLY|07074|942815|/equities/e-china-comp|SHANGHAICOMP|21.690005998778|24|2.1883483341721|0.3444|1|2|0.26464|26.57|0.04841|34|0.048413837183384|34|29.72|-0.06267|0.0148|-0.076384312101947|-0.0043958784142343|11.000892426946|78.329506274241|301.24717249612|0.68|0.36|0.27324|25|12|0.0036822193211488|0.093031971279373|76.879997253418|2015-06-07|-0.29681|2015-07-05|0.40517|2015-07-19
2025-03-16 18:59:55|WEEKLY|07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|19.684624519775|24|2.4967918903198|0.7733|1|1|0.77328|27.61|-0.12338|23|-0.19558908735303|8|29.92|-0.11672|-0.05167|-0.093453787559909|-0.014307791038102|34.897096399811|77.555225574199|156.34202066201|0.615|0.308|0.3045|13|8|0.003452354368932|0.088424004854369|36.75|2017-03-26|-0.22368|2017-04-02|0.61099|2017-02-26
2025-03-16 18:59:56|WEEKLY|07076|100815|/equities/eurasia-group|SHANGHAICOMP|-13.457919519667|10|0.82937581584571||0|0|-0.07599|11.47|-0.0669|11|-0.066898898599827|11|34.08|-0.08405|-0.00695|0.015748929434587|0.027180394643908|90.864358125696|99.879263186552|83.539698830613|0.542|0.333|0.20711|24|10|0.00080742442563482|0.065662648125756|49.580001831055|2015-12-27|-0.17882|2024-04-21|0.27461|2015-12-27
2025-03-16 18:59:57|WEEKLY|07077|942824|/equities/changbaishan|SHANGHAICOMP|-42.710687087874|4|3.8735623117622||0|0|0.00219|31.95|1.29969|62|1.2996879470349|62|33.56|-0.16992|-0.05817|0.0092863371112723|0.063555633937953|59.032182371427|82.151535546987|488.53212460703|0.563|0.375|0.28131|16|8|0.0058844814814815|0.098889425925926|60.669998168945|2024-12-22|-0.29431|2015-07-05|0.61009|2014-08-31
2025-03-16 18:59:58|WEEKLY|07078|100856|/equities/faway-auto|SHANGHAICOMP|8.0348614003751|24|0.43671295555122|0.1125|1|2|0.05351|9.45|-0.00952|12|-0.009520680429853|12|34.13|-0.01048|0.10576|0.12522874232617|0.09367757411007|299.0273138697|183.66500925664|67.644950813412|0.522|0.391|0.22145|23|7|0.0015099133663366|0.078172524752475|41.099998474121|2010-10-24|-0.46793|2011-08-28|0.56|2017-10-08
2025-03-16 19:00:00|WEEKLY|07079|100543|/equities/changchun-gas|SHANGHAICOMP|-5.8145451023009|10|0.41651509449968||0|0|-0.01961|4.68|-0.10484|10|-0.1048406559433|10|30.46|-0.13311|-0.01079|-0.082044608593407|-0.046085408991072|26.203810336331|57.953083086724|69.230764347366|0.462|0.346|0.22373|26|6|0.001133720349563|0.081258002496879|14.779999732971|2010-11-14|-0.23974|2015-07-19|0.38794|2009-11-22
2025-03-16 19:00:01|WEEKLY|07080|100389|/equities/yidong|SHANGHAICOMP|-24.531841307169|11|2.0130085791178|-0.1654|-1|1|-0.16539|19.8|0.14298|14|0.14297564355134|14|33.13|-0.1227|0.00023|0.028567544850985|0.051984698458378|75.465098711694|88.738920870789|399.19352993509|0.542|0.417|0.32068|24|9|0.004110099378882|0.09872498136646|47.340000152588|2017-01-29|-0.32745|2015-07-05|0.55757|2015-07-26
2025-03-16 19:00:04|WEEKLY|07081|100652|/equities/jinggong-steel|SHANGHAICOMP|2.7729530140139|25|0.15216122714377|0.1795|1|1|0.17949|3.22|0.28721|68|0.47843790272625|48|47.12|-0.01489|0.1544|0.026191833442071|-0.034773351534406|92.53991780112|71.430575858563|91.81636888025|0.471|0.235|0.21017|17|7|0.0018166424242424|0.07904023030303|10.979999542236|2015-05-31|-0.53914|2010-03-21|0.36996|2015-07-19
2025-03-16 19:00:05|WEEKLY|07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|7.7173954841238|52|0.49426024076752|-0.0198|1|1|-0.01977|8.43|0.54482|73|0.54481544348998|73|48.93|0.09231|0.16838|0.088611902881738|0.15380744740157|173.78777784708|199.68788833647|373.0088646349|0.6|0.4|0.2489|15|7|0.0031365987261146|0.074695375796178|21.209999084473|2015-06-21|-0.30164|2015-07-05|0.31768|2023-04-30
2025-03-16 19:00:06|WEEKLY|07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|12.855930257979|24|0.76635665060975||0|0|-0.00266|15|0.13264|75|-0.072231157993265|35|30.38|-0.11759|-0.04747|-0.1535939299958|-0.14939619152591|20.115492961802|43.333938479427|90.744097863943|0.692|0.385|0.28757|13|7|0.001636028708134|0.087632870813397|30.770000457764|2017-04-02|-0.1972|2020-03-22|0.366|2017-01-15
2025-03-16 19:00:07|WEEKLY|07084|100684|/equities/changyuan|SHANGHAICOMP|-5.8517597565648|11|0.38391990296036||0|0|-0.01096|4.61|0.01131|14|0.011306357609089|14|32.29|-0.04549|0.01326|-0.031920381272447|0.026146211758023|21.763314007274|97.48520767831|116.76798852499|0.792|0.417|0.27098|24|12|0.0020536560509554|0.089722675159236|28.860000610352|2015-06-07|-0.22202|2018-12-30|0.25203|2015-05-31
2025-03-16 19:00:07|WEEKLY|07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|14.582457356562|25|1.130847357078|0.3014|1|2|0.25973|17.8|-0.05684|48|-0.041172004913924|37|32.87|-0.33474|-0.1972|-0.20902829570221|-0.19537868950834|8.8340308984669|22.780289876245|106.07865618997|0.6|0.4|0.27675|15|5|0.0023485880077369|0.084071083172147|54.729999542236|2015-05-31|-0.29768|2015-07-05|0.61257|2021-01-17
2025-03-16 19:00:09|WEEKLY|07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|32.596598373439|14|2.5332686627128||0|0|0.08068|39.78|-0.33182|33|-0.30129154520764|6|25.67|-0.18978|-0.09589|-0.30341541773803|-0.29394782200486|23.406194409147|35.029774026679|45.385036208057|0.444|0.333|0.26011|9|3|-0.0018119672131148|0.078749180327869|108.48575592041|2020-12-27|-0.20495|2024-02-04|0.15837|2024-02-25
2025-03-16 19:00:10|WEEKLY|07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|18.519185546683|24|2.0577212590396||0|0|0.35035|23.01|0.05529|30|0.055292413980508|30|38.33|-0.10141|0.03132|0.002311187756086|-0.10801797405895|92.419772077672|76.89581643|247.41935222545|0.444|0.222|0.33281|9|2|0.0066789402173913|0.11366279891304|68|2020-11-22|-0.38409|2020-12-13|0.61013|2018-01-14
2025-03-16 19:00:11|WEEKLY|07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|20.078005510857|21|1.8723317125472|0.1334|1|2|0.05721|25.13|-0.25026|10|-0.2502561147811|10|31.23|-0.12945|-0.0567|-0.08318569066202|-0.044679661486033|48.723120560953|71.047742076107|161.12433735208|0.538|0.462|0.23418|13|3|0.0031342018779343|0.081060234741784|44.492118835449|2016-12-04|-0.22091|2017-04-09|0.6105|2016-11-20
2025-03-16 19:00:12|WEEKLY|07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|10.366211225751|18|1.7848730119627||0|0|0.24961|15.82|0.11407|106|0.0099726787680718|17|36.91|-0.27608|-0.12455|-0.0036075289844654|-0.067283944795209|75.38707309969|73.205022716044|227.96816919407|0.727|0.364|0.30351|11|6|0.0043994326241135|0.09102695035461|28.137382507324|2016-12-18|-0.17615|2017-04-02|0.61062|2016-12-11
2025-03-16 19:00:12|WEEKLY|07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|7.926296149081|20|0.83290118827224|0.2596|1|1|0.25958|10.19|0.07011|42|-0.029017882564161|77|32.27|-0.27731|-0.18782|-0.15032175990458|-0.17330954689811|23.228943164702|34.450484983224|97.418733682801|0.533|0.333|0.34036|15|8|0.0023899204771372|0.091864552683897|42.409999847412|2015-05-31|-0.32829|2017-04-16|0.59751|2015-03-29
2025-03-16 19:00:14|WEEKLY|07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|121.75134380084|24|8.6068621362816|-0.1108|1|2|-0.14898|125.67|-0.20311|38|1.6856600808579|152|36.32|-0.02412|0.06569|0.056319667026743|0.41259576119588|45.627368813222|431.32586200722|636.94881441797|0.632|0.316|0.28773|19|8|0.0042819775596073|0.088318008415147|235.52000427246|2021-07-04|-0.26083|2015-07-05|0.35253|2015-07-19
2025-03-16 19:00:15|WEEKLY|07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|-17.610647206608|11|1.5503771534504||0|0|-0.1227|15.28|0.10257|8|0.10256576308174|8|26.79|-0.29734|-0.10993|-0.07886016204796|-0.050985936713361|37.451920942836|64.918126268252|84.501630885425|0.714|0.429|0.27271|14|7|0.0043491428571429|0.098333454545454|71.389999389648|2017-10-08|-0.58561|2017-10-15|1.35002|2017-10-08
2025-03-16 19:00:16|WEEKLY|07093|100973|/equities/b-ray-media|SHANGHAICOMP|-6.3100131035577|11|0.50731262940511||0|0|-0.15034|5.05|0.09922|58|0.41481078729883|11|41.72|-0.0432|0.06919|0.070305932427749|0.12266107438821|125.50953790028|146.45854247034|68.187957022589|0.389|0.278|0.26078|18|4|0.0016931143232589|0.092325505913272|24.520000457764|2015-06-14|-0.25971|2015-07-05|0.37044|2022-01-02
2025-03-16 19:00:17|WEEKLY|07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|8.5036586126325|24|0.34066102824196|-0.0032|1|1|-0.00319|9.37|||0.41481078729883|11|34.86|-0.09957|-0.01443|0|0|100|100|46.756484318816|0|0|0.15386|7|1|-0.0020302247191011|0.059107602996255|24|2020-01-12|-0.13758|2020-12-20|0.17211|2020-03-08
2025-03-16 19:00:18|WEEKLY|07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|11.817470787691|46|2.208932898386|1.4722|1|2|1.1535|17.65|-0.27305|31|-0.27304962941636|31|36.33|0.02828|0.1383|0.041238138922366|0.096247901067433|87.567093009583|106.63308939306|146.72799940127|0.556|0.444|0.25646|9|2|0.0033159946236559|0.093917365591398|19.639999389648|2025-03-16|-0.29732|2019-06-23|0.41108|2020-08-09
2025-03-16 19:00:20|WEEKLY|07096|100556|/equities/xuguang|SHANGHAICOMP|6.7191363566153|22|0.72163433549004|0.2824|1|1|0.28241|8.31|0.17302|73|0.95543690256188|95|41.42|0.00685|0.18448|0.19150031316813|0.40687133453822|165.68822039451|322.86309406609|310.65422683171|0.421|0.263|0.23982|19|6|0.0041937376237624|0.095528056930693|17.75|2015-06-14|-0.50982|2011-07-24|0.37488|2016-08-28
2025-03-16 19:00:21|WEEKLY|07097|100828|/equities/eagle-mining|SHANGHAICOMP|4.5092347847842|21|0.33525502723378|0.2074|1|2|0.13813|5.85|-0.43575|7|-0.25388102256673|8|32.57|-0.08119|0.06702|0.062990701335883|0.082711116195276|81.992072252167|91.105553674675|105.40540006464|0.696|0.435|0.29831|23|10|0.0031917035110533|0.098834720416125|19.090000152588|2015-05-31|-0.58869|2010-01-03|0.42784|2015-03-08
2025-03-16 19:00:22|WEEKLY|07098|100329|/equities/chengxing-chem|SHANGHAICOMP|5.0716474676849|21|0.48742961111952|-0.1725|1|2|-0.20491|5.51|-0.23732|9|-0.23731824280435|9|28.7|-0.0409|0.0435|0.043563628309845|0.13516482136389|43.505975614459|95.618795972898|66.707022714305|0.481|0.296|0.30915|27|8|0.0021360503144654|0.097902163522013|18.659999847412|2022-08-28|-0.271|2015-07-05|0.35646|2019-07-14
2025-03-16 19:00:23|WEEKLY|07099|101016|/equities/jilong-gold|SHANGHAICOMP|16.469424908022|51|1.3495651079008|0.3037|1|2|0.20673|19.73|0.01328|46|-0.1600408140304|35|37.21|-0.04412|0.14125|0.0076066458463838|0.046070399715055|74.527864472432|99.333587553154|628.3439134738|0.579|0.368|0.26569|19|6|0.005007212681638|0.092768903566711|25.39999961853|2020-08-09|-0.50407|2012-08-19|0.50522|2014-08-17
2025-03-16 19:00:23|WEEKLY|07100|100972|/equities/aerospace-elec|SHANGHAICOMP|8.1071236788868|33|0.61060267711857|0.216|1|1|0.21605|9.85|-0.05159|49|-0.051590739671502|49|36.14|-0.07124|-0.01326|-0.14030471953654|-0.10106362334124|12.745383426072|40.798340230729|119.03324272563|0.571|0.381|0.23347|21|11|0.0017594943109987|0.078377193426043|15.63300037384|2010-11-07|-0.48978|2012-04-15|0.26244|2009-08-30
2025-03-16 19:00:25|WEEKLY|07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|3.9572139644298|24|0.24621970768867||0|0|-0.06383|4.4|-0.27184|31|-0.27184467367812|31|28.18|-0.31754|-0.15683|-0.46660104880076|-0.30897683892379|1.8957917382556|31.319870118216|88.531192778939|0.364|0.273|0.27318|11|3|0.0027911711711712|0.094475765765766|10.659999847412|2018-09-16|-0.19946|2021-12-26|0.61167|2018-09-09
2025-03-16 19:00:27|WEEKLY|07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|-19.799316258238|58|1.0681953893488||0|0|-0.14191|18.91|-0.27906|9|-0.27905964471167|9|29.7|-0.10011|0.03673|0.0069983510103871|0.046714704874674|72.137655702359|111.01108094076|391.75469845607|0.7|0.5|0.22826|20|10|0.0038410752688172|0.083432626728111|26.239999771118|2023-03-12|-0.339|2014-12-07|0.51774|2014-09-21
2025-03-16 19:00:29|WEEKLY|07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|10.940111386125|24|0.54638499772669|-0.0033|1|2|-0.0625|12.15|-0.13224|35|-0.13223578232644|35|42|-0.15028|-0.01804|-0.057845061130474|-0.056697650131079|46.736558976955|54.425813136705|107.36060087294|0.588|0.471|0.24971|17|5|0.0017241791044776|0.08256394843962|50.099998474121|2015-05-31|-0.29237|2015-07-05|0.2917|2015-07-19
2025-03-16 19:00:30|WEEKLY|07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP|20.723918724419|54|2.9286938348209||0|0|0.06736|30.19|0.83295|48|0.83294814582762|48|30|-0.32293|-0.1906|-0.014096262168634|-0.04463037527163|52.993131914822|47.826009814467|242.88012705427|0.556|0.444|0.37311|9|4|0.0061088854489164|0.10471433436533|42.5|2019-01-27|-0.2371|2019-02-03|0.60981|2018-11-25
2025-03-16 19:00:31|WEEKLY|07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|5.8014624896734|29|0.4928458272388|0.0462|1|1|0.04618|7.25|0.33713|62|-0.060457539867011|26|30.62|-0.23751|-0.15036|-0.067998293946166|-0.10276969358776|37.655713777895|40.188938950972|113.68007545598|0.538|0.385|0.29377|13|6|0.0024003990610329|0.078157394366197|19.121709823608|2016-12-11|-0.28857|2017-04-02|0.61086|2016-11-20
2025-03-16 19:00:33|WEEKLY|07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|-11.868677520366|5|0.61310321796292||0|0|0.03978|10.38|0.26344|144|0.26343915832877|144|36.5|-0.01846|0.03562|0.032940052959104|0.065461416807378|105.15165814044|134.26646598114|84.803924089393|0.636|0.409|0.21229|22|12|0.00098717472118959|0.070556431226766|16.889999389648|2009-08-02|-0.26283|2015-07-05|0.22565|2022-04-17
2025-03-16 19:00:34|WEEKLY|07107|101144|/equities/xinji-energy|SHANGHAICOMP|-7.6769861327353|28|0.48009579022953||0|0|0.05906|7.17|0.68665|51|0.68665195295582|51|27.36|-0.0349|0.05616|0.14465283883071|0.22881602822667|206.02572570105|209.72497944671|68.704486061743|0.536|0.321|0.24152|28|9|0.0014000126103405|0.084752042875158|19.040000915527|2015-06-28|-0.33412|2015-07-05|0.37011|2015-07-26
2025-03-16 19:00:35|WEEKLY|07108|100414|/equities/cssc-holdings|SHANGHAICOMP|-36.482271256602|26|1.8276813693513|0.062|-1|1|0.06198|31.78|0.60357|108|0.60357435590614|108|34.55|-0.00026|0.08881|0.10774979701226|0.13925998322849|241.95066724598|234.12889742695|106.03583455585|0.545|0.409|0.25254|22|9|0.001915821656051|0.085482662420382|71.389999389648|2015-05-31|-0.30694|2015-07-05|0.35219|2015-08-16
2025-03-16 19:00:35|WEEKLY|07109|100384|/equities/cyts-tours|SHANGHAICOMP|9.0662296719563|24|0.51696269679077||0|0|-0.04058|10.64|-0.06274|37|-0.062736445846343|37|37.67|-0.07659|-0.00717|-0.11215446256563|-0.12707995840272|19.139788058047|28.539501188068|90.707593849524|0.619|0.429|0.21448|21|10|0.0010340049140049|0.071724176904177|30.799999237061|2015-06-21|-0.36808|2009-12-20|0.21683|2022-12-04
2025-03-16 19:00:38|WEEKLY|07110|942599|/equities/js-design-ord-a|SHANGHAICOMP|7.0570817789618|21|0.67184817580989|0.0339|1|1|0.03386|8.55|-0.13443|9|-0.11743344311749|22|26.42|-0.24059|0.08576|-0.31890188002639|-0.095548542899667|-35.886333504087|59.962944017916|63.949141839333|0.526|0.263|0.26538|19|9|0.0033968199233717|0.076841819923372|31.540000915527|2017-10-08|-0.68155|2017-10-15|2.15518|2017-10-08
2025-03-16 19:00:39|WEEKLY|07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|3.5992843823247|35|0.21113666775975|-0.0596|1|1|-0.05955|3.79|0.13445|65|-0.0045191583873492|9|46.18|0.06732|0.13633|0.28601640760815|0.47747042195584|268.40439235844|248.5756340031|72.884617324412|0.412|0.235|0.22484|17|5|0.00094924297924298|0.075006678876679|13.979999542236|2015-06-28|-0.23051|2015-07-05|0.26621|2014-11-02
2025-03-16 19:00:40|WEEKLY|07112|100803|/equities/china-enter|SHANGHAICOMP|2.5196957402445|59|0.18847999462691||0|0|-0.35629|2.71|0.00787|55|0.0078697379291122|55|36.79|-0.02682|0.07614|-0.028362054958074|0.035157639522898|59.525489325452|116.89583149708|41.041950186658|0.579|0.421|0.2525|19|6|0.00077669749009247|0.081897529722589|13.159999847412|2015-06-14|-0.31093|2015-07-05|0.40803|2024-01-28
2025-03-16 19:00:41|WEEKLY|07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|10.099749905223|25|0.76606937437158|-0.0186|1|1|-0.0186|11.08|-0.07692|34|-0.15119852298302|3|31.92|-0.07732|-0.02447|-0.063054321818958|0.011805705540138|69.512131233764|99.7178728|64.871194222476|0.385|0.154|0.2093|13|5|0.00055674259681093|0.066388952164009|40.279998779297|2016-08-28|-0.17138|2018-10-14|0.61066|2016-08-21
2025-03-16 19:00:43|WEEKLY|07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|-3.1785005324308|11|0.14950017111909|-0.0073|-1|1|-0.00727|2.77|0.06178|14|0.061776096962538|14|42.22|0.1765|0.33149|0.2571455901646|0.33926553547998|351.17734089106|297.57457273983|50.181159248149|0.722|0.5|0.20003|18|9|0.00064535064935065|0.070724|21.370000839233|2015-05-31|-0.26256|2015-07-05|0.56423|2015-04-26
2025-03-16 19:00:44|WEEKLY|07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|-3.5790302360469|10|0.3796767660119||0|0|-0.0383|2.44|0.72794|15|0.72794108817219|15|40.15|0.21789|0.40047|0.044484517784714|0.1274582232824|76.772339411895|166.58164472029|187.26017707017|0.65|0.45|0.24561|20|7|0.0036302955665025|0.09391842364532|37.153858184814|2017-04-16|-0.46021|2010-02-28|0.61935|2024-11-03
2025-03-16 19:00:45|WEEKLY|07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|13.340036520831|25|1.4449878899679|0.5426|1|2|0.33667|18.7|-0.31981|12|0.054726386099168|81|43.44|-0.0514|0.04598|0.035816898164943|0.04971510283273|108.14885817817|119.02385191603|158.20644031935|0.667|0.444|0.22956|9|4|0.0025972048192771|0.075606939759036|19.329999923706|2025-03-16|-0.16124|2018-10-14|0.25022|2024-09-29
2025-03-16 19:00:46|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
2025-03-16 19:00:47|WEEKLY|07118|100511|/equities/merro-pharm|SHANGHAICOMP|-1.1403438257346|46|0.17873854633591||0|0|0.61765|0.78|-0.23881|63|-0.23880600334409|63|39.06|-0.01796|0.08608|0.068707384598665|0.076853476903153|128.33517558959|126.81204990604|23.111110263401|0.556|0.444|0.25118|18|7|0.00024644385026738|0.086668903743315|16.469999313354|2015-06-21|-0.34336|2011-07-24|0.3913|2024-07-07
2025-03-16 19:00:48|WEEKLY|07119|101050|/equities/hainan-rubber|SHANGHAICOMP|4.9447881323945|25|0.3042517436669|-0.0502|1|1|-0.05019|5.11|-0.08103|19|-0.081027763533935|19|32.33|-0.14231|-0.04619|-0.12070374828186|-0.10646441163566|18.758646382433|32.584997244644|46.412352654723|0.571|0.429|0.24154|21|8|0.00039322901849218|0.080678165007112|16.979999542236|2011-02-20|-0.27056|2015-07-05|0.37288|2013-09-08
2025-03-16 19:00:49|WEEKLY|07120|942810|/equities/china-hi-tech|SHANGHAICOMP|5.3555092784043|24|0.5522750748273||0|0|0.30885|6.95|-0.18702|5|-0.18701693980642|5|43.82|0.03786|0.18771|0.23805577114395|0.23335131125772|282.78590570432|139.38122014067|100.28860002052|0.588|0.353|0.30312|17|9|0.0025883723958333|0.093138763020833|22.219999313354|2015-11-29|-0.51599|2011-07-24|0.36809|2015-07-19
2025-03-16 19:00:52|WEEKLY|07121|100429|/equities/china-animal|SHANGHAICOMP|5.8242176124091|24|0.35231055234267||0|0|-0.08575|6.61|0.4271|72|0.097391294396442|79|46.47|0.02435|0.12584|-0.010793645844025|-0.021526251706795|74.539974476465|87.511497732125|50.768048395674|0.412|0.235|0.23532|17|5|0.00086552275522755|0.080263542435424|29.5|2010-08-15|-0.28685|2013-05-05|0.28288|2019-08-18
2025-03-16 19:00:53|WEEKLY|07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|59.89831905749|25|3.8152007327841|-0.0869|1|1|-0.08692|64.08|-0.22358|39|-0.22357959084267|39|50.2|0.26652|0.31091|0.35194477861379|0.54770442590501|879.42473638769|1000.1996608839|415.83389010751|0.733|0.467|0.25476|15|11|0.0036636679536679|0.081888545688546|403.7799987793|2021-02-21|-0.48434|2012-04-08|0.43559|2020-07-05
2025-03-16 19:00:54|WEEKLY|07123|100408|/equities/fiber-glass|SHANGHAICOMP|9.8586691047814|24|0.66544363809738||0|0|0.0102|11.88|-0.16899|7|0.82059226807501|35|34.7|0.0278|0.10761|0.12599895008248|0.33758644515507|181.22800822663|434.39246805159|120.40134351424|0.565|0.304|0.2526|23|10|0.0021644336175396|0.085539415347138|25.144367218018|2021-02-21|-0.55883|2011-10-02|0.22334|2015-12-20
2025-03-16 19:00:56|WEEKLY|07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|22.468410639152|24|1.5639541110247||0|0|-0.14053|25.32|-0.13308|12|-0.15748543468017|17|25.2|-0.27331|-0.14673|-0.0046745775262116|0.090169759962791|59.264889311008|114.42580775492|504.84646977993|0.6|0.4|0.29613|15|6|0.0074750124688279|0.10053670822943|37.142871856689|2022-11-13|-0.29494|2017-06-11|0.61196|2017-05-14
2025-03-16 19:00:57|WEEKLY|07125|100874|/equities/cec-corecast|SHANGHAICOMP|22.580757203123|1|2.456413884156||-1|0|0|32.6|-0.28296|9|0.13473757272119|15|30.28|-0.11348|0.00226|-0.030520330803465|0.050790099477527|30.844335705006|113.15212281491|867.02123821294|0.72|0.4|0.28342|25|11|0.0053186393659181|0.097879009247028|47.970001220703|2020-09-06|-0.35553|2015-07-05|0.34351|2015-07-26
2025-03-16 19:00:59|WEEKLY|07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|8.6193731863458|50|0.5118756744875||0|0|-0.0937|10.35|-0.20719|10|0.13473757272119|15|50.2|-0.04888|0.04578|-0.20718816387351|0|79.281|100|55.438802148251|0.2|0|0.18829|5|1|-0.0008392|0.067868066666667|23.076929092407|2019-05-12|-0.19278|2024-02-04|0.21489|2024-04-07
2025-03-16 19:01:00|WEEKLY|07127|100670|/equities/cn-national-me|SHANGHAICOMP|28.560906392355|24|1.7365574550079||0|0|-0.09812|31.16|-0.13202|19|-0.13201519603304|19|33.91|-0.05092|0.02068|-0.031280336510714|-0.025151276356381|63.159478700393|71.045249624329|217.5218168398|0.435|0.348|0.22343|23|7|0.0025165255292653|0.079943075965131|62.950000762939|2020-12-13|-0.26535|2015-07-05|0.28357|2020-06-28
2025-03-16 19:01:01|WEEKLY|07128|100325|/equities/china-meheco|SHANGHAICOMP|10.426963830032|24|0.48621805109875|-0.015|1|2|-0.07296|10.8|-0.19696|30|-0.19696052124763|30|36.24|-0.03849|0.13888|0.0061741773372943|0.060884356403314|78.034422846852|125.31133609051|194.87550609099|0.524|0.381|0.21157|21|8|0.0028031505102041|0.076596670918367|31.614297866821|2022-04-03|-0.27909|2017-06-25|0.58911|2022-03-20
2025-03-16 19:01:02|WEEKLY|07129|101128|/equities/merchants-ship|SHANGHAICOMP|-7.4483448655393|29|0.3727815678049|0.1505|-1|1|0.15047|6.38|-0.05535|75|-0.055345860495558|75|48.56|0.01674|0.16821|-0.080420723325324|0.019091828145813|37.149066370238|105.41152492237|174.12663904638|0.438|0.25|0.24999|16|6|0.0022584844720497|0.078807155279503|12.789999961853|2015-07-05|-0.17742|2015-09-06|0.39834|2014-12-21
2025-03-16 19:01:03|WEEKLY|07130|101021|/equities/china-merchant|SHANGHAICOMP|-20.946319794228|11|0.92877299771386||0|0|-0.02741|18.37|0.24647|36|0.24646776467456|36|48.13|0.11058|0.20715|0.17619147186405|0.21982609058898|200.8065670501|181.09814238988|72.016627163283|0.438|0.313|0.18759|16|3|0.0008389358974359|0.066784602564103|40|2015-04-12|-0.19946|2015-08-23|0.43605|2014-12-07
2025-03-16 19:01:05|WEEKLY|07131|101168|/equities/china-molybden|SHANGHAICOMP|6.444840133141|24|0.49743087565901||0|0|-0.08966|7.92|-0.1967|10|0.25796970131551|22|26.52|-0.12486|-0.02801|-0.0087927014967844|0.11490398662723|54.913833981841|193.3759918994|261.38614359991|0.522|0.348|0.26035|23|7|0.0035978830963665|0.091636556082149|9.8699998855591|2024-04-28|-0.21019|2018-02-11|0.39691|2020-02-16
2025-03-16 19:01:07|WEEKLY|07132|101049|/equities/cn-chemical|SHANGHAICOMP|6.9706967942684|25|0.3654531793807|-0.0326|1|1|-0.03259|7.42|-0.10519|5|-0.13035702201565|14|32.7|0.04156|0.10288|0.056037386878413|0.13579172989492|137.97888629716|212.68993996571|132.97491357967|0.435|0.304|0.21741|23|7|0.0017473067010309|0.076034974226804|15.420000076294|2021-09-12|-0.19348|2015-07-05|0.27515|2021-08-29
2025-03-16 19:01:08|WEEKLY|07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|-10.987864309596|27|0.49428806505185||0|0|0.01543|9.57|-0.11166|30|-0.080557685565625|14|59|0.06545|0.09587|0.012510696578964|-0.056539021931434|103.34936756044|88.95398112|161.92893302721|0.625|0.25|0.13591|8|4|0.0021656224899598|0.056760863453815|14.380000114441|2015-07-05|-0.22652|2015-07-05|0.61252|2015-06-21
2025-03-16 19:01:09|WEEKLY|07134|100681|/equities/china-software|SHANGHAICOMP|-60.112453543097|11|5.0220266228816||0|0|-0.11032|46.6|0.14986|15|0.14986304714255|15|40.4|0.15488|0.27291|0.44483062157826|0.70646217141546|1434.889687044|1607.533641955|471.65989812094|0.55|0.35|0.30681|20|7|0.0053024816625917|0.11095577017115|76.72785949707|2020-07-12|-0.26681|2015-07-05|0.55103|2019-03-10
2025-03-16 19:01:10|WEEKLY|07135|100366|/equities/rare-earth|SHANGHAICOMP|19.986955233041|24|1.3985775577791|0.2434|1|2|0.1396|23.51|-0.21693|20|-0.21693121838746|20|38.05|0.00029|0.14829|0.13398292206491|0.22377562836739|126.81922502251|169.93087167019|457.39301244294|0.571|0.381|0.25286|21|8|0.0039395377128954|0.090732822384428|62.099998474121|2021-09-19|-0.35054|2010-03-14|0.44035|2021-07-11
2025-03-16 19:01:11|WEEKLY|07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|7.4942102211942|24|0.50359663108223|0.0915|1|1|0.09146|9.07|-0.20961|4|-0.10586814686053|10|32.62|-0.33384|-0.17517|-0.13315223133451|-0.11924895816577|26.424270018233|51.84441905902|149.91734560132|0.692|0.385|0.2294|13|7|0.0028474272930649|0.069623020134228|23.680000305176|2016-07-10|-0.21071|2021-02-07|0.61322|2016-06-19
2025-03-16 19:01:12|WEEKLY|07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|13.318279723427|24|0.71370170771014|-0.1144|1|1|-0.11443|14.24|-0.0353|16|-0.035295136716463|16|24.33|-0.09904|-0.04528|-0.065395403092404|-0.042043584566396|19.548658419776|61.731892507126|108.95179880346|0.576|0.242|0.22586|33|16|0.0014239709443099|0.077004576271186|31.870000839233|2015-06-14|-0.18956|2015-08-23|0.23711|2017-05-21
2025-03-16 19:01:13|WEEKLY|07138|100548|/equities/tianli-tech|SHANGHAICOMP|3.1131352459033|48|0.18084332695617||0|0|-0.07324|3.29|0.03625|44|0.036253814517257|44|39.21|-0.07005|0.02327|-0.043895596139602|-0.11366412708238|41.001277679621|41.281017904734|56.461298818627|0.684|0.368|0.25687|19|9|0.0010263888888889|0.086263598484848|16.326999664307|2011-04-24|-0.31727|2015-07-05|0.32746|2018-05-20
2025-03-16 19:01:14|WEEKLY|07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|6.3589691670023|24|0.52176491065121||0|0|-0.03501|6.89|0.3|58|1.0754034050033|36|51.71|0.20759|0.29166|0.41077117381284|0.59860879136646|346.81655588091|232.8204474|97.869316815622|0.571|0.286|0.24663|7|2|0.0021314025974026|0.088047168831169|17.040000915527|2023-05-14|-0.19235|2021-05-02|0.60937|2017-09-03
2025-03-16 19:01:15|WEEKLY|07140|100685|/equities/china-railway|SHANGHAICOMP|7.1286461226152|25|0.32527677802033|0.013|1|1|0.013|7.79|0.11098|55|-0.013602454684368|25|45.35|0.12392|0.17906|0.2542685094104|0.32581056352437|522.4815212157|242.22615527805|77.052425582508|0.647|0.353|0.23295|17|8|0.0012320377358491|0.074848893081761|29.159999847412|2015-04-19|-0.27932|2015-07-05|0.61179|2014-12-21
2025-03-16 19:01:18|WEEKLY|07141|100373|/equities/tielong-log|SHANGHAICOMP|5.3837136994541|24|0.25062116421352||0|0|-0.0832|5.73|-0.08885|56|-0.044925199248106|20|41.53|0.05897|0.11603|0.033937187481571|0.011754983517555|112.03378038771|93.718488619068|96.367304465092|0.474|0.368|0.22191|19|8|0.0013608620689655|0.07622395320197|20.299999237061|2015-06-21|-0.30556|2015-07-05|0.27381|2015-06-07
2025-03-16 19:01:19|WEEKLY|07142|100768|/equities/shanghai-3f|SHANGHAICOMP|-10.816654746855|10|0.96085723012217||0|0|0.03619|7.99|-0.14887|12|-0.14887062046601|12|31.38|-0.10741|0.04605|0.12574761683082|0.21564317658958|143.83826025252|187.51132730274|204.87178399326|0.417|0.292|0.29489|24|7|0.0035049212598425|0.1011313648294|38.354999542236|2011-07-10|-0.30236|2015-07-05|0.4006|2023-05-14
2025-03-16 19:01:20|WEEKLY|07143|102088|/equities/qinling-cement|SHANGHAICOMP|-6.176510055762|11|0.42511726590639||0|0|-0.006|5.03|0.00806|42|0.0080645083760873|42|28.42|-0.07833|0.02448|-0.031521836252576|0.028339594889645|34.61453210665|82.008890568222|230.7339475127|0.577|0.385|0.26466|26|12|0.002949479305741|0.087081695594126|15.789999961853|2015-06-14|-0.22627|2015-08-16|0.32222|2012-12-09
2025-03-16 19:01:20|WEEKLY|07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|-21.77545920022|10|0.97052417250552|-0.0178|-1|1|-0.01779|19.45|-0.12822|15|-0.12822438582809|15|40.4|0.01972|0.05856|0.055445049491047|0.072333562948293|143.66119028371|144.46613688074|90.972878982293|0.65|0.45|0.2393|20|12|0.0013223255813953|0.07172023255814|37.439998626709|2022-05-15|-0.33323|2022-06-05|0.42663|2022-04-17
2025-03-16 19:01:21|WEEKLY|07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|-25.248194986585|11|2.0040252431706||0|0|-0.11265|20.84|-0.28873|25|-0.28873243929729|25|35.25|-0.24811|-0.12511|-0.28873243929729|-0.28873243929729|71.127|71.127|531.63264660675|0.125|0.125|0.30494|8|1|0.0091959589041096|0.096087328767123|28.290000915527|2024-11-17|-0.2176|2023-04-30|0.60952|2019-07-14
2025-03-16 19:01:23|WEEKLY|07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|18.222883301705|24|1.7441438745769||0|0|-0.0215|20.94|1.01053|20|1.0105263058829|20|35.73|-0.04461|0.08859|0.13528735346224|0.25809223726804|121.45546252664|188.57494142972|175.67114429556|0.455|0.364|0.25085|11|3|0.0036770432692308|0.094409519230769|51.069999694824|2023-05-14|-0.17959|2024-03-31|0.48964|2023-04-16
2025-03-16 19:01:24|WEEKLY|07147|1082120|/equities/china-securities|SHANGHAICOMP|23.139795915208|25|1.4286766746689|0.1384|1|2|0.02252|24.97|-0.17638|78|-0.17638435249537|78|45.57|0.08337|0.23044|-0.17638435249537|-0.17638435249537|82.362|82.362|264.51271634845|0.143|0.143|0.28278|7|1|0.0050191836734694|0.084747055393586|60.139999389648|2020-08-16|-0.18963|2018-10-14|0.34529|2019-03-03
2025-03-16 19:01:25|WEEKLY|07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|-4.8551104399367|26|0.20353313484204||0|0|0.04|4.32|-0.00586|28|-0.0058560929814788|28|34.95|0.02542|0.1224|0.11333579924119|0.12474561390428|292.91336367068|198.70700082411|88.163267093517|0.7|0.45|0.19443|20|10|0.0010845994475138|0.069749406077348|20.190000534058|2015-05-31|-0.3201|2015-07-05|0.31416|2013-09-15
2025-03-16 19:01:26|WEEKLY|07149|100638|/equities/fengfan|SHANGHAICOMP|19.565642161625|53|1.413518606994||0|0|0.06026|23.05|-0.26469|15|-0.028813571011233|60|44.24|0.00758|0.1245|0.089249038553277|0.29788224404182|73.042361791452|322.1536176021|398.78889966035|0.882|0.471|0.26248|17|10|0.003244092039801|0.08310723880597|52.799999237061|2015-12-27|-0.18761|2012-04-01|0.31049|2015-05-31
2025-03-16 19:01:28|WEEKLY|07150|101041|/equities/china-south|SHANGHAICOMP|11.77542615292|54|0.79422231788193||0|0|-0.03044|12.74|0.24865|87|0.24865451335868|87|52.46|0.02936|0.07987|0.064754864003334|0.072078210072458|129.98949584178|125.68532602178|89.781537335141|0.692|0.462|0.21125|13|7|0.00071697959183674|0.066679496598639|33.150001525879|2015-06-14|-0.19583|2015-06-21|0.18866|2011-10-30
2025-03-16 19:01:30|WEEKLY|07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|-6.8519191257486|6|0.35981632652838|-0.0051|-1|1|-0.00509|5.92|-0.04228|19|-0.042276459325209|19|37.32|0.04884|0.12995|0.1544272519113|0.29665938219835|204.06241881243|266.217309066|172.59475105174|0.636|0.318|0.24073|22|12|0.0020499273607748|0.078335024213075|16.739999771118|2015-06-28|-0.22853|2015-07-05|0.31568|2015-03-15
2025-03-16 19:01:31|WEEKLY|07152|100367|/equities/china-spacesat|SHANGHAICOMP|23.222937179599|33|2.0692107023766|0.1449|1|1|0.14492|28.6|0.04586|39|0.045863681882698|39|45.76|0.09554|0.18868|0.15275442995704|0.31428917891103|177.97562018489|431.1570980743|450.60658313239|0.706|0.471|0.25392|17|9|0.0036464320987654|0.084147395061728|81.900001525879|2015-05-31|-0.25954|2015-07-05|0.29444|2020-02-09
2025-03-16 19:01:33|WEEKLY|07153|100393|/equities/china-sports|SHANGHAICOMP|-9.2954277071198|11|0.53180914358719|-0.0644|-1|1|-0.06443|8.26|-0.08367|13|-0.16887418752162|9|32.21|-0.04317|0.07754|0.033745722484817|0.12574769362738|44.293499929841|94.610516947745|89.41329621044|0.583|0.375|0.28045|24|12|0.0022383780332056|0.097866155810983|40.159999847412|2015-06-14|-0.31192|2015-07-05|0.38226|2011-10-30
2025-03-16 19:01:34|WEEKLY|07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|6.7195512773793|24|0.31985621292988||0|0|-0.09939|7.34|-0.13167|14|-0.13166858898966|14|43.4|-0.16903|0.00176|0.18793185590744|0.093645849970964|157.64951769052|114.52925368|109.55224420212|0.6|0.4|0.21453|5|2|0.0026928333333333|0.083466791666667|22.389999389648|2021-10-10|-0.2057|2021-10-17|0.61045|2020-07-12
2025-03-16 19:01:35|WEEKLY|07155|100339|/equities/ctv-media|SHANGHAICOMP|14.682402681386|21|1.5459470298313||0|0|-0.04063|17|0.22546|45|0.22546123469603|45|31.44|-0.09948|0.03611|0.012703407238776|0.1070501006061|71.794794317675|192.11260785252|233.54857060541|0.56|0.36|0.29438|25|7|0.0038466377171216|0.097879193548387|44.509998321533|2015-06-07|-0.28818|2024-02-11|0.52981|2013-09-08
2025-03-16 19:01:37|WEEKLY|07156|101154|/equities/china-wafer|SHANGHAICOMP|25.664026897041|39|3.4570131871702||0|0|0.43403|32.28|-0.39076|12|-0.39075801838307|12|31.18|-0.01338|0.23339|0.22810075828207|0.17367094187826|83.774847310709|52.062846735592|79.900984059665|0.471|0.412|0.33548|17|6|0.0045240316901408|0.10484040492958|75.370002746582|2015-05-31|-0.63619|2017-10-15|1.68881|2017-10-08
2025-03-16 19:01:38|WEEKLY|07157|100280|/equities/cn-world-trad|SHANGHAICOMP|-26.870725132079|20|1.265148569826||0|0|-0.00881|22.9|-0.07724|6|-0.077235755653137|6|33.67|-0.10086|-0.02224|-0.056037619927398|0.012772769004133|32.849467212554|102.39686427118|293.21382568897|0.625|0.417|0.20894|24|10|0.0024914631197098|0.069209818621524|30.340000152588|2024-10-13|-0.18658|2015-09-06|0.52093|2021-05-16
2025-03-16 19:01:38|WEEKLY|07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|-7.9938435656088|2|0.44961452822743|-0.0273|-1|1|-0.02727|6.78|0.26195|57|0.26195026396994|57|38.5|0.04184|0.10187|0.11122360855772|0.15312768531555|204.87264362009|214.36708483416|86.700768043179|0.55|0.4|0.20352|20|10|0.0011173670557717|0.071718741893645|14.390000343323|2015-06-21|-0.22146|2015-07-05|0.33145|2015-06-07
2025-03-16 19:01:39|WEEKLY|07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|2.6146707022036|24|0.083443102444384|0.0368|1|2|-0.01701|2.89|-0.06909|6|0.016617251790316|26|35.14|-0.01083|0.04576|0.023430433802892|-0.025910765784216|107.0831604977|94.70425272|65.338242566212|0.571|0.286|0.09947|7|2|-0.0013078810408922|0.032727063197026|4.9313268661499|2020-07-12|-0.08282|2023-05-21|0.09881|2024-09-29
2025-03-16 19:01:40|WEEKLY|07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|6.5255261547513|24|0.43656302238943||0|0|-0.04125|7.67|-0.07383|12|-0.14279821399194|8|27.11|-0.10198|-0.03915|-0.092897099444169|-0.10727171288291|61.130680259552|70.883345607072|55.100574958732|0.556|0.333|0.14936|9|3|-0.0014841573033708|0.055603483146067|16.840000152588|2019-12-29|-0.1336|2022-04-17|0.14628|2024-11-24
2025-03-16 19:01:42|WEEKLY|07161|102956|/equities/chinese-univer|SHANGHAICOMP|-13.320221875182|10|0.6750665587399||0|0|0.03384|11.42|-0.09788|31|-0.097883650389392|31|32.54|0.00294|0.06927|0.10632156838632|0.22140956060374|139.27133123705|220.24886908718|295.09044997411|0.5|0.292|0.24154|24|8|0.0029235189873418|0.083570670886076|39.5|2015-06-07|-0.2174|2015-06-21|0.42101|2015-05-24
2025-03-16 19:01:43|WEEKLY|07162|100755|/equities/chlor-alkali|SHANGHAICOMP|9.1272785740756|24|0.71740505810094||0|0|0.14161|10.48|-0.15428|14|-0.1542813962195|14|42.32|-0.015|0.11202|0.098450816756791|0.13926996978519|163.09728327934|189.86618063093|306.43272831715|0.474|0.368|0.24239|19|4|0.0034133857315599|0.089371898428053|22.450000762939|2021-09-26|-0.33457|2016-01-17|0.61234|2021-09-12
2025-03-16 19:01:45|WEEKLY|07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|52.442162541914|25|3.4537456968564|-0.0977|1|1|-0.0977|58.92|-0.20144|8|-0.20143877178579|8|34.7|0.07714|0.18729|0.079592729510147|0.19517215890489|93.745827047873|172.88206962844|400.27171943006|0.478|0.304|0.27275|23|9|0.0038073844282238|0.089676654501217|209.99000549316|2021-07-25|-0.40969|2011-12-18|0.24494|2022-11-06
2025-03-16 19:01:46|WEEKLY|07164|942825|/equities/chuanyi|SHANGHAICOMP|17.542881370889|24|1.3873728509391||0|0|0.05582|21.94|-0.19214|13|-0.21621005275179|17|34.07|-0.05023|0.05347|0.009352579724143|0.097061758109648|70.951810049932|133.40148729999|170.20946431101|0.667|0.333|0.25571|15|7|0.002860074906367|0.087119101123596|38.25|2015-05-31|-0.28916|2015-07-05|0.2199|2021-08-29
2025-03-16 19:01:46|WEEKLY|07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|-3.4798242805849|11|0.2299414395773|-0.0035|-1|1|-0.00355|2.83|0.08625|43|0.086253414655276|43|40.1|-0.23287|-0.15235|-0.074544307805521|-0.18025290970231|63.494215517764|60.095695|47.403685480116|0.4|0.2|0.28946|10|4|0.00064559610705596|0.076267883211679|22.979999542236|2017-03-26|-0.19718|2017-04-16|0.61328|2024-10-20
2025-03-16 19:01:48|WEEKLY|07166|100851|/equities/chongqing-dep|SHANGHAICOMP|23.346179854206|25|3.4210474053449|0.5712|1|2|0.46007|33.64|0.16829|42|0.16828750978575|42|30.68|-0.01018|0.06654|0.070590499574555|0.12309816580379|135.03441375872|154.36198675121|236.90140733452|0.6|0.36|0.22594|25|9|0.0024739696586599|0.076419532237674|57|2010-08-29|-0.2439|2016-01-10|0.36057|2009-10-18
2025-03-16 19:01:49|WEEKLY|07167|100710|/equities/dima-industry|SHANGHAICOMP|-1.3404454256421|33|0.16713363126889|0.4481|-1|1|0.44805|0.85|-0.1625|13|-0.16250472976883|13|39.83|0.07424|0.17564|0.19174920617185|0.31986150240629|285.52159479218|367.50459938976|43.837030389024|0.611|0.389|0.24721|18|8|0.00059479305740988|0.080127129506008|17.040000915527|2015-06-14|-0.29281|2016-01-17|0.28283|2024-02-25
2025-03-16 19:01:50|WEEKLY|07168|100621|/equities/fuling|SHANGHAICOMP|8.6020357034292|20|0.63741054377398||0|0|-0.21939|9.5|-0.38034|9|-0.38033879498549|9|37.95|-0.17547|0.32072|0.092723809044157|0.19957871621236|135.65779718556|231.21111901791|190.38077025545|0.571|0.381|0.30296|21|6|0.0065097794117647|0.088495098039216|41.130001068115|2017-10-08|-0.78418|2017-10-15|3.60879|2017-10-08
2025-03-16 19:01:52|WEEKLY|07169|100496|/equities/gangjiu|SHANGHAICOMP|4.3383701516667|24|0.40072389080848|0.3104|1|2|0.2446|5.19|-0.06378|34|-0.14223196300912|4|61.46|0.03227|0.13347|0.15368158219381|0.20930513984502|197.17485237425|176.17131915732|83.844911296349|0.538|0.308|0.25486|13|5|0.0014032725060827|0.076571690997567|16.579999923706|2010-03-07|-0.35279|2011-07-24|0.41304|2019-03-31
2025-03-16 19:01:53|WEEKLY|07170|942818|/equities/chq-gas|SHANGHAICOMP|5.432291040777|24|0.21651484222864||0|0|-0.05419|5.76|-0.16539|10|-0.16539056138482|10|26.89|-0.16|-0.03164|-0.035592550790588|-0.047922546990635|60.084353263556|61.784277691753|123.076932482|0.579|0.421|0.22192|19|7|0.0021578464419476|0.075089082397004|21.39999961853|2016-11-20|-0.22204|2015-06-21|0.52404|2014-10-19
2025-03-16 19:01:56|WEEKLY|07171|101025|/equities/chongqing-stee|SHANGHAICOMP|1.1982955312362|25|0.10608912093686|0.1847|1|2|0.13934|1.39|-0.03745|10|-0.037447686415173|10|36.74|0.01372|0.10548|0.045834782902149|0.037978355581761|117.54939237487|95.902221633562|26.885879403919|0.474|0.263|0.23145|19|7|-0.00025078947368421|0.077664349030471|7.9899997711182|2015-06-21|-0.25175|2015-07-05|0.50633|2012-12-02
2025-03-16 19:01:57|WEEKLY|07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|9.5972392085294|24|1.5075870512889|0.6924|1|1|0.6924|13.59|-0.01774|16|-0.22175065435774|12|34.18|-0.08923|0.00221|-0.13276813075569|-0.14572404577874|40.062265133133|50.72672079338|72.210416434413|0.545|0.364|0.28482|11|4|0.0014904761904762|0.089804761904762|27.260000228882|2017-06-04|-0.22907|2020-09-27|0.34051|2022-06-26
2025-03-16 19:01:57|WEEKLY|07173|100355|/equities/chongqing-road|SHANGHAICOMP|5.0306610575805|24|0.56035514798902||0|0|0.04963|5.71|-0.3109|16|-0.31089738005482|16|33.65|-0.04804|0.05164|0.018832706993701|0.05736742016576|60.091396482236|99.242526915061|174.93872993018|0.696|0.435|0.24254|23|12|0.0022795232120452|0.077460213299875|12.10000038147|2015-06-21|-0.32702|2016-01-17|0.2777|2015-05-31
2025-03-16 19:01:58|WEEKLY|07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|5.0094160679445|74|0.28425087320715|0.3815|1|2|0.34442|5.66|0.02051|8|0.020511219822885|8|28.71|-0.00846|0.03943|-0.041571731560183|-0.036542405036581|87.723301666968|92.4990264|71.827408187972|0.429|0.286|0.09843|7|2|-0.00085481751824817|0.038068503649635|7.9200000762939|2019-11-10|-0.1166|2020-11-01|0.09494|2020-07-05
2025-03-16 19:01:59|WEEKLY|07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|7.6100896322599|23|0.38388136321091|-0.0803|1|1|-0.08031|8.36|-0.15063|5|-0.017106731517162|18|31.71|-0.00458|0.01143|-0.028944316559067|-0.005524474644693|80.898683162744|98.214882525747|84.873089674235|0.857|0.429|0.18229|7|6|-1.266393442623E-5|0.051801926229508|11.989999771118|2020-06-14|-0.2013|2021-10-17|0.21436|2021-09-26
2025-03-16 19:02:02|WEEKLY|07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|102.7234790965|55|11.306417943379|0.5121|1|2|0.40217|129.42|-0.48035|5|0.7693945880392|29|29.92|-0.2061|0.00683|0.14388786300722|0.30698454312164|123.49994507051|230.19239674628|1277.5912804231|0.615|0.385|0.39999|13|5|0.0099067494356659|0.10469440180587|149.88999938965|2024-12-15|-0.27648|2021-02-07|0.6112|2016-07-10
2025-03-16 19:02:03|WEEKLY|07177|100378|/equities/taiji|SHANGHAICOMP|-25.601147524077|82|1.8336295827821|0.5432|-1|1|0.54315|21.81|-0.00019|5|-0.00019101381975251|5|32.64|0.00176|0.1116|0.27393235264958|0.43653349935524|280.18830027801|366.72841008677|474.95643357374|0.409|0.273|0.27752|22|6|0.0043576720901126|0.096272916145181|68.440002441406|2023-06-04|-0.29277|2015-07-05|0.33821|2015-05-24
2025-03-16 19:02:05|WEEKLY|07178|100352|/equities/three-gorges|SHANGHAICOMP|-7.314106690288|10|0.19273204427971|-0.038|-1|1|-0.03799|6.83|-0.36|9|-0.36|9|40.4|-0.05271|0.02696|-0.036732989066729|0.085620509708893|45.310903315718|110.96503844866|116.35434509136|0.4|0.25|0.25772|20|7|0.0024424112607099|0.081874210526316|24.069999694824|2011-02-20|-0.7164|2011-10-02|0.31634|2016-02-21
2025-03-16 19:02:06|WEEKLY|07179|100945|/equities/wanli|SHANGHAICOMP|-10.775970689645|11|0.91001022455237|-0.2559|-1|1|-0.25594|9.52|-0.09762|14|-0.097619015721776|14|42.56|-0.09681|0.07907|0.088440493544375|0.22267784943873|94.323474297537|230.49496239204|184.49613835819|0.556|0.389|0.30251|18|9|0.0032570618556701|0.09145881443299|46.770000457764|2016-05-15|-0.37569|2022-01-30|0.6104|2021-12-05
2025-03-16 19:02:07|WEEKLY|07180|101039|/equities/chongqing-wate|SHANGHAICOMP|4.325579629637|24|0.17674993790879||0|0|-0.02616|4.84|-0.12803|18|-0.12802771991246|18|39|-0.00486|0.05232|0.014127683305609|0.0050460199347697|95.055715546973|86.805349392703|41.832327400605|0.579|0.421|0.16029|19|7|-0.00033064136125654|0.054666452879581|14.979999542236|2015-06-07|-0.20843|2010-07-04|0.2534|2015-05-24
2025-03-16 19:02:08|WEEKLY|07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|3.0714052310293|24|0.20370066024809||0|0|0.05828|3.45|0.5832|136|-0.16261777286423|23|32.33|-0.22729|-0.06699|-0.032022253724842|0.014841464327302|31.504544827686|68.28311641862|242.95775717957|0.667|0.4|0.33269|15|6|0.0051219291338583|0.091891318897638|14.289999961853|2015-06-07|-0.28369|2017-03-05|0.61268|2015-02-01
2025-03-16 19:02:09|WEEKLY|07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|14.203549750033|16|1.0671499943127|0.0411|1|2|-0.06871|17.62|0.66702|216|-0.031518670077694|16|53|0.14473|0.34116|0.079565551120198|-0.031518670077694|97.385163945472|96.848|89.865176286607|0.429|0.143|0.30575|7|2|0.0036517616580311|0.10205352331606|108|2020-08-09|-0.23267|2021-01-31|0.61056|2017-09-03
2025-03-16 19:02:10|WEEKLY|07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|-52.208947754122|11|4.0946495056873|-0.0784|-1|1|-0.07838|39.9|0.07093|10|0.07093137768859|10|36.5|0.03317|0.21668|-0.073936073784881|-0.092937897101904|58.569497506996|58.448509093173|404.52343350106|0.5|0.4|0.35719|10|3|0.0080745333333333|0.11664258666667|78.599998474121|2023-06-25|-0.24833|2020-10-25|0.61049|2017-11-26
2025-03-16 19:02:11|WEEKLY|07184|100788|/equities/cinda-realesta|SHANGHAICOMP|3.8051966348733|25|0.49410986393909|0.2726|1|2|0.0988|4.56|0.21103|117|0.45303878319584|22|33.83|0.00103|0.09864|0.043606403879149|0.04842526079302|84.473840694296|102.47832566507|113.4328349357|0.609|0.391|0.25991|23|12|0.0021493890274314|0.087453391521197|14.659999847412|2009-12-13|-0.2922|2015-07-05|0.42723|2022-03-27
2025-03-16 19:02:12|WEEKLY|07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|12.154112353012|24|0.52513850964906||0|0|-0.05556|13.6|-0.15108|34|-0.1892417380779|3|27.46|-0.17633|-0.11368|-0.16578395983215|-0.1687249347711|32.585206324937|38.3843075024|81.000593447809|0.462|0.385|0.24289|13|5|0.00086326315789474|0.067467815789474|32.729999542236|2017-10-22|-0.18075|2024-02-04|0.61108|2017-10-15
2025-03-16 19:02:16|WEEKLY|07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|3.6868666438215|24|0.30104442344928|0.1584|1|2|0.10843|4.6|-0.04384|15|-0.043841757199311|15|45.92|0.14301|0.3447|0.31599046652708|0.38345102554185|243.68055511449|267.41937284165|144.06513598408|0.538|0.462|0.20653|13|4|0.0028908548387097|0.078544903225806|20|2015-05-31|-0.32938|2015-07-05|0.61036|2015-05-17
2025-03-16 19:02:16|WEEKLY|07187|100307|/equities/citychamp|SHANGHAICOMP|2.3347112440227|24|0.22607823659473||0|0|0.0823|2.63|0.09328|52|-0.11333806698654|8|37.48|-0.11934|-0.00902|-0.03601539009156|-0.062446347009636|48.186742586875|50.144080377702|51.528214484041|0.619|0.429|0.23777|21|8|0.001092975308642|0.082510086419753|15.170000076294|2015-06-21|-0.28544|2015-07-05|0.53254|2022-03-27
2025-03-16 19:02:17|WEEKLY|07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|-15.387851297684|58|0.84095050885542|0.241|-1|1|0.24103|12.91|0.28912|5|0.28912346387881|5|30|-0.32675|-0.13392|-0.016578653374285|0.021760794678633|83.887683150573|105.95625113749|146.37188542068|0.5|0.417|0.36289|12|5|0.004619520383693|0.10723189448441|44.020000457764|2017-04-02|-0.40929|2017-04-23|0.61043|2023-12-31
2025-03-16 19:02:18|WEEKLY|07189|100894|/equities/zhongchu|SHANGHAICOMP|-7.3277979110843|11|0.47759931005261|-0.0067|-1|1|-0.00672|5.99|0.20202|14|0.2020202098045|14|33.96|-0.04059|0.06621|0.056549314627945|0.1632943413768|71.873843539831|157.68898147823|137.38531164424|0.625|0.333|0.2505|24|12|0.0022542060606061|0.081906872727273|18.75|2015-06-21|-0.53343|2009-12-20|0.29295|2009-02-15
2025-03-16 19:02:19|WEEKLY|07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|-4.471321136523|4|0.24710703914984|-0|-1|1|0|3.83|0.19153|52|0.19153349412797|52|48.17|0.0175|0.06538|0.010539513847364|0.19153349412797|98.84337115|119.153|107.88732324368|0.333|0.167|0.20194|6|2|0.0011208561643836|0.061729349315068|4.9899997711182|2024-10-13|-0.09677|2020-02-09|0.20627|2024-04-21
2025-03-16 19:02:22|WEEKLY|07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|8.7825676597539|25|0.41110576276809|0.022|1|1|0.02201|9.75|0.09022|71|0.09021601632419|71|46|0.02485|0.08636|0.17067784670721|0.2071647314004|261.36600018427|204.43978831383|83.262168815013|0.529|0.353|0.2763|17|7|0.0013740694789082|0.081109851116625|28.260000228882|2015-08-23|-0.28813|2015-07-05|0.31209|2015-07-26
2025-03-16 19:02:23|WEEKLY|07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|19.37843012221|24|2.1031813199485||0|0|0.15075|26.03|-0.26298|3|-0.30734834226441|26|29.77|-0.13043|-0.0243|-0.12227374027818|-0.14544736937806|20.244685591201|40.684961502562|82.97736688005|0.692|0.385|0.31552|13|7|0.0025303414634146|0.093793146341463|88.300003051758|2017-04-02|-0.29549|2019-07-21|0.61077|2017-03-19
2025-03-16 19:02:24|WEEKLY|07193|101145|/equities/china-cosco|SHANGHAICOMP|12.516168128526|25|0.70658389414832|-0.0418|1|1|-0.04178|14.22|-0.09601|11|0.25554948424061|12|36.9|0.18862|0.26656|0.28190366955626|0.39214523017731|782.31887068964|512.25729193151|174.0514092318|0.619|0.381|0.27873|21|13|0.0026924155193993|0.082200863579474|25.692314147949|2021-07-11|-0.26958|2016-05-15|0.33506|2015-04-26
2025-03-16 19:02:26|WEEKLY|07194|101124|/equities/china-shipping|SHANGHAICOMP|2.2412769635021|24|0.11280799830984||0|0|-0.10227|2.37|0.28125|125|0.62962955604365|66|37.33|0.1167|0.2152|0.10437312803103|0.073082391556327|209.97959732929|131.88010555308|85.251795321936|0.476|0.333|0.20819|21|6|0.0013304832713755|0.072938314745973|12.079999923706|2015-05-03|-0.21449|2016-01-10|0.34274|2013-09-15
2025-03-16 19:02:27|WEEKLY|07195|100295|/equities/china-ship|SHANGHAICOMP|-13.6497195991|28|0.76990648217054||0|0|0.15597|11.31|-0.1135|24|-0.11350182462322|24|39.05|-0.01964|0.06412|0.033499043543319|0.050676277259604|69.859849012003|103.6185753925|122.80130697906|0.7|0.4|0.24796|20|9|0.0020171905940594|0.083658997524753|21.040000915527|2022-10-23|-0.24035|2022-12-04|0.47857|2014-12-21
2025-03-16 19:02:29|WEEKLY|07196|100611|/equities/cosco-shipping|SHANGHAICOMP|-7.3205307194337|3|0.35524323111386||0|0|-0.05968|6.57|-0.10803|19|-0.10802869333787|19|33.25|-0.00805|0.0642|0.11503073931743|0.12568718436633|261.8662254466|155.80211785842|91.978161219021|0.625|0.375|0.24176|24|11|0.0017914125|0.085650775|17.190000534058|2015-06-28|-0.21637|2016-01-10|0.41791|2022-08-28
2025-03-16 19:02:30|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
2025-03-16 19:02:31|WEEKLY|07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|5.9424921637312|19|0.50726253954143|0.0187|1|1|0.01865|7.1|-0.15591|14|-0.15590861394278|14|43.44|-0.22794|-0.09506|-0.10459861822661|-0.10859637875087|57.314237574363|62.886621067121|73.474070423253|0.556|0.444|0.27795|9|5|0.0025063569682152|0.081826136919315|43.720001220703|2017-10-08|-0.44755|2017-10-15|0.96045|2017-10-08
2025-03-16 19:02:32|WEEKLY|07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|-26.125360202185|26|1.1371473396577|-0.0505|-1|1|-0.05054|24.32|-0.3933|17|-0.39330285446203|17|44.13|0.15601|0.28408|0.3312705461065|0.3312705461065|251.84785971171|251.84785971171|112.33256408009|0.438|0.438|0.30779|16|5|0.0026246374829001|0.094212175102599|78.5|2015-05-31|-0.31275|2015-07-05|0.6091|2014-11-09
2025-03-16 19:02:34|WEEKLY|07200|100315|/equities/cssc-steel|SHANGHAICOMP|10.920488635461|24|0.86338951569989||0|0|-0.07241|13.45|0.26133|51|0.38181479378383|30|31.16|-0.03419|0.06081|-0.015639388321219|0.019305019440926|32.451339927857|77.878718569214|139.34934950166|0.64|0.44|0.2978|25|11|0.0026862967581047|0.096963865336658|44.380001068115|2015-06-21|-0.28082|2015-07-05|0.34962|2015-07-26
2025-03-16 19:02:36|WEEKLY|07201|101161|/equities/cts-logistics|SHANGHAICOMP|-6.7702782734779|3|0.35009274828923||0|0|-0.02669|5.77|-0.14365|22|-0.14365154737857|22|35.11|0.0336|0.17853|0.1582473512551|0.30899950035918|261.97782692602|302.32680006896|144.61152799838|0.5|0.278|0.25045|18|6|0.0032506151419558|0.093399132492114|16.360000610352|2021-05-23|-0.28958|2015-07-05|0.61183|2013-09-01
2025-03-16 19:02:37|WEEKLY|07202|100836|/equities/songliao-auto|SHANGHAICOMP|1.6880396470146|54|0.1492674228838|-0.1804|1|1|-0.18039|2.09|0.05703|4|0.057034293322843|4|34.76|0.0784|0.22133|0.29453865291866|0.5689158502542|237.89768771856|886.60863684924|99.052133558253|0.476|0.333|0.29386|21|8|0.0030727203065134|0.098966538952746|26.959999084473|2016-09-25|-0.49724|2011-07-24|0.60973|2014-08-24
2025-03-16 19:02:38|WEEKLY|07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|9.131100060545|21|0.88602454799201|-0.1476|1|1|-0.14757|10.86|-0.33223|3|-0.33223139722906|3|25.44|-0.23793|-0.13313|-0.13002107630739|-0.28989768750521|59.778799862012|50.24568588|72.111549495917|0.333|0.222|0.35068|9|4|0.0021710843373494|0.10985614457831|41.939998626709|2020-12-27|-0.20158|2024-02-04|0.57157|2020-05-17
2025-03-16 19:02:38|WEEKLY|07204|100504|/equities/daheng-tech|SHANGHAICOMP|7.1883206043555|24|1.0022265224353||0|0|0.13911|9.99|-0.17027|8|-0.17026663460938|8|33.57|-0.07008|0.04261|-0.034733109314499|0.070016826144826|26.020818624857|114.84917939246|183.97790215354|0.652|0.391|0.27331|23|10|0.0034229182389937|0.094795698113208|39.790000915527|2015-06-14|-0.32903|2015-07-05|0.48632|2015-01-25
2025-03-16 19:02:39|WEEKLY|07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|4.1987845318327|19|0.40847441871808|-0.1274|1|1|-0.1274|5|-0.25992|10|-0.25991963830425|10|36.19|-0.09707|-0.01479|-0.025234824970436|0.037353467204975|42.603646565925|88.114507485473|116.55011758649|0.524|0.286|0.32464|21|8|0.0026230462724936|0.097238946015424|21.5|2015-06-21|-0.26978|2021-04-25|0.61315|2021-04-18
2025-03-16 19:02:41|WEEKLY|07206|1052671|/equities/dali-pharma|SHANGHAICOMP|-2.3194713433284|40|0.35982379779877||0|0|0.79152|1.18|-0.43106|8|-0.43106305846047|8|42.13|-0.22336|-0.12341|-0.32156990873376|-0.30493551859919|30.142380915118|46.72078386|14.307161017704|0.375|0.25|0.39023|8|2|-0.00073090425531915|0.1129525|21.383724212646|2017-10-15|-0.31549|2024-02-04|0.61056|2017-10-15
2025-03-16 19:02:42|WEEKLY|07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|23.896737185819|54|3.6769788480689|2.7341|1|1|2.73414|30.94|-0.26094|13|-0.26094278213335|13|40.11|-0.28429|0.01673|-0.089023646114498|-0.088966856115464|66.748191030006|73.284429277244|311.30573524965|0.444|0.333|0.26564|9|4|0.0063276328502415|0.089481690821256|36.880001068115|2025-03-09|-0.4738|2017-10-15|0.96138|2017-10-08
2025-03-16 19:02:43|WEEKLY|07208|101125|/equities/dalian-port|SHANGHAICOMP|1.403629510549|25|0.07918880504404|0.1168|1|1|0.11679|1.53|-0.10446|31|-0.10445576642645|31|54.08|0.03429|0.19386|-0.10951147709265|-0.093832540611604|54.686916935712|66.065352616925|35.334872941066|0.385|0.308|0.19374|13|4|0.0001473727647868|0.060033548830812|4.6259999275208|2015-06-07|-0.57935|2011-10-02|0.43332|2016-04-03
2025-03-16 19:02:44|WEEKLY|07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|-39.046855053991|10|3.9539515447914||0|0|0.06493|27.94|0.38601|9|0.38600783815076|9|26.83|-0.16492|-0.02269|-0.11041819895757|0.0096294584935885|3.1243516799277|59.689729185204|498.039213353|0.6|0.4|0.26118|30|12|0.00437542997543|0.09248230958231|57.169998168945|2024-12-22|-0.34574|2020-12-06|0.39606|2017-10-08
2025-03-16 19:02:45|WEEKLY|07210|100833|/equities/dalian-power|SHANGHAICOMP|5.513597924982|19|0.61598180335964||0|0|-0.16459|6.7|-0.41357|5|0.25549451647109|103|40.26|-0.05387|0.0505|-0.1070704402386|-0.024531460068538|13.898850675211|70.005567558557|169.19191274554|0.579|0.316|0.2521|19|9|0.0027623627075351|0.088284533844189|13.989999771118|2010-12-05|-0.51524|2011-07-24|0.37461|2023-07-16
2025-03-16 19:02:46|WEEKLY|07211|100942|/equities/danhua-chem|SHANGHAICOMP|2.3816506216804|18|0.2486357996153||0|0|-0.16954|2.89|-0.33846|40|-0.17460322986775|11|37.48|-0.02676|0.05748|-0.0024045270409916|0.051406188155516|33.208881087774|79.439384743448|45.800319035045|0.762|0.476|0.30853|21|12|0.0012922388059701|0.096857773631841|27.010000228882|2010-04-18|-0.27052|2018-10-21|0.48789|2020-12-06
2025-03-16 19:02:48|WEEKLY|07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|0.11406103943301|24|0.010244744022098|0.15|1|1|0.15|0.138|0.39086|80|-0.1359649263265|22|31.2|0.0056|0.08144|0.14165513256988|0.082871941777462|205.79329117701|91.531145441835|48.93616807664|0.48|0.36|0.22727|25|10|0.00056271481942715|0.07521095890411|1.4659999608993|2010-04-18|-0.26942|2018-10-21|0.24884|2009-03-29
2025-03-16 19:02:49|WEEKLY|07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|-26.42193247904|12|2.469579869597||0|0|-0.0304|19.32|-0.12342|2|-0.1234181292126|2|32.58|-0.12098|-0.01781|-0.22035289559366|-0.11936623970108|44.798398628073|77.55015602|114.31948869529|0.25|0.167|0.26651|12|1|0.003783631840796|0.090052910447761|58.353862762451|2017-04-02|-0.25815|2024-02-04|0.61135|2024-11-17
2025-03-16 19:02:50|WEEKLY|07214|101026|/equities/daqin-railway|SHANGHAICOMP|6.1059269555296|24|0.24123650247712||0|0|-0.04956|6.52|0.02695|58|0.055389277231203|46|38.29|0.01413|0.0463|0.072242826288238|0.043572878189041|206.03549481262|127.16644289781|76.436110023833|0.619|0.429|0.1483|21|11|0.00021071342200725|0.046850894800484|15.14999961853|2015-06-21|-0.13301|2015-07-05|0.1641|2009-11-08
2025-03-16 19:02:52|WEEKLY|07215|100813|/equities/dashang|SHANGHAICOMP|18.638794947908|25|2.4901507468708|0.4358|1|1|0.43578|25.6|-0.0234|37|-0.147673256499|6|31.56|-0.06486|0.01295|0.020702022429628|0.040406827004533|74.736539398254|84.617672914044|163.89244922554|0.48|0.36|0.21681|25|8|0.0019149077490775|0.068864366543665|73.01000213623|2015-04-19|-0.29322|2015-07-05|0.31894|2009-02-08
2025-03-16 19:02:53|WEEKLY|07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|12.320437946522|24|1.0190082749651|-0.054|1|1|-0.05402|15.41|0.03562|61|0.035617889211942|61|52.14|0.16851|0.25579|0.20803308249899|0.035617889211942|142.9621629|103.562|82.716975367796|0.286|0.143|0.29584|7|2|0.0012428350515464|0.091262319587629|61.631870269775|2021-01-31|-0.17552|2021-10-31|0.20863|2022-11-20
2025-03-16 19:02:54|WEEKLY|07217|100858|/equities/huayin-elec|SHANGHAICOMP|2.7684167803536|19|0.18348503299885||0|0|-0.10864|3.2|-0.23868|18|-0.23867790006511|18|34|-0.14633|0.04273|0.0036754220078565|0.23525618531657|-0.4090502733986|166.87714014486|80.808081233785|0.522|0.304|0.28989|23|6|0.0019578375|0.0900431625|15.5|2015-06-14|-0.26503|2015-09-06|0.60797|2021-03-14
2025-03-16 19:02:56|WEEKLY|07218|101148|/equities/datang-power|SHANGHAICOMP|2.4476576990479|24|0.12126619165228||0|0|-0.0404|2.85|-0.08214|26|-0.082142865353699|26|31.48|-0.05597|0.00147|-0.035553000254674|-0.099995275348646|44.243281223266|32.676396897792|37.549405103251|0.64|0.4|0.21615|25|13|-0.00019885185185185|0.064757962962963|12.130000114441|2009-08-09|-0.20346|2015-07-05|0.21769|2021-09-26
2025-03-16 19:02:57|WEEKLY|07219|100432|/equities/datang-telecom|SHANGHAICOMP|-12.319431555386|12|1.1988835736021||0|0|-0.00109|9.18|0.51816|14|0.51815727954779|14|27.57|-0.04151|0.07701|0.047182977357583|0.078913235338664|88.009591368426|142.96086908312|91.708292660062|0.679|0.429|0.29354|28|15|0.0031527586206897|0.10727609195402|55|2015-06-21|-0.30395|2018-02-04|0.48239|2015-05-24
2025-03-16 19:02:58|WEEKLY|07220|942602|/equities/dawning-information|SHANGHAICOMP|56.541192395018|24|6.698625942756|0.5666|1|2|0.49665|71.42|-0.22831|17|-0.090389343795032|14|21.96|-0.28478|-0.02692|0.043113806193782|0.22081503726045|36.121217853514|218.32666638118|2388.6286936839|0.522|0.348|0.29222|23|7|0.010755473484848|0.103864375|89.930000305176|2024-11-17|-0.44926|2017-10-15|0.95947|2017-10-08
2025-03-16 19:02:59|WEEKLY|07221|100748|/equities/dazhong-trans|SHANGHAICOMP|-9.0495896419704|27|0.7615299251616|0|-1|1|0|6.76|1.20366|9|1.2036570494643|9|66|0.27188|0.43824|0.59672506869582|0.5795974703842|1011.9301291452|595.43164663823|84.605762484719|0.583|0.5|0.24239|12|6|0.0017377628361858|0.071414792176039|18.629999160767|2015-06-14|-0.40909|2024-09-15|0.51079|2024-07-14
2025-03-16 19:03:00|WEEKLY|07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|0.20735641707365|34|0.012190497861205|0.3403|1|2|0.25131|0.239|0.35473|183|-0.18904110662796|23|72.09|0.2339|0.33503|0.35844314584382|0.42687487412781|519.14567363881|266.91346916239|50.635591347527|0.636|0.364|0.15136|11|4|-3.3825665859563E-5|0.047527857142857|1.3090000152588|2015-06-07|-0.32016|2011-10-16|0.27007|2015-05-24
2025-03-16 19:03:02|WEEKLY|07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|11.313098651525|24|0.62336366657817||0|0|0.02545|12.49|0.17368|68|-0.086816712612904|15|35.56|-0.02633|0.01575|-0.055088967725666|-0.13134430218904|76.633652536133|65.293480792152|37.819848493214|0.444|0.333|0.21426|9|3|-0.0017914285714286|0.067889475218659|39.958316802979|2018-07-01|-0.1597|2022-05-01|0.17647|2020-08-30
2025-03-16 19:03:03|WEEKLY|07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|-17.732651977845|11|1.4270053828024||0|0|-0.24363|15.62|-0.14389|19|-0.3444396703415|7|31.75|0.17863|0.28898|0.77440823623848|1.4720452675965|298.82842128646|581.95026335099|203.51799727069|0.417|0.25|0.46091|12|3|0.0072497442455243|0.1246968286445|71.8857421875|2022-08-21|-0.34312|2018-04-22|0.61101|2018-08-26
2025-03-16 19:03:04|WEEKLY|07225|100666|/equities/deluxe-family|SHANGHAICOMP|-3.4334665086653|11|0.30717637382704||0|0|-0.12903|2.8|-0.12857|48|-0.1161616246757|15|43.56|0.08978|0.24832|0.16331529805666|0.29587771493887|114.579781868|142.15339211569|55.335968062841|0.333|0.222|0.27618|18|4|0.0019119395465995|0.094808274559194|30.969999313354|2015-05-31|-0.38625|2015-07-05|0.61174|2015-05-17
2025-03-16 19:03:05|WEEKLY|07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|12.346763598993|24|0.90441211459547|-0.0013|1|1|-0.00131|15.25|-0.21227|9|-0.2122669246806|9|22.67|-0.2465|-0.16175|-0.074629999319948|-0.094943515669856|42.399022266052|42.794030942493|164.33190128032|0.6|0.467|0.26546|15|6|0.0037506060606061|0.082160826446281|31.479999542236|2018-04-15|-0.2091|2022-04-03|0.61137|2018-02-04
2025-03-16 19:03:07|WEEKLY|07227|100926|/equities/lansheng|SHANGHAICOMP|-10.122955157302|10|0.69598502382374|-0.0847|-1|1|-0.08466|8.2|0.14076|14|0.14075703623852|14|36.86|-0.06605|0.01421|0.037386857213658|0.12020104713204|73.091459543219|135.1528497628|170.83332257138|0.5|0.364|0.28757|22|10|0.0025945365853658|0.083612621951219|51.860000610352|2015-06-28|-0.34722|2018-10-21|0.29374|2024-11-17
2025-03-16 19:03:08|WEEKLY|07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|12.726217043945|24|0.82959436954763||0|0|-0.03165|15.3|-0.10294|24|-0.10293936281094|24|37.52|0.00882|0.09681|0.03604995287388|0.038832729569446|113.66313765339|122.74068955593|101.12359600138|0.571|0.381|0.23844|21|8|0.001358532675709|0.077115733662146|39.200000762939|2010-10-31|-0.28324|2015-07-05|0.31423|2019-04-14
2025-03-16 19:03:09|WEEKLY|07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|5.9222895076915|16|0.63070531567149|0.0082|1|1|0.00815|7.42|-0.15906|21|-0.16925468057501|12|29.74|-0.06709|0.03366|0.0048902376420312|0.053708215806389|45.788974915756|90.162690975212|244.07895294088|0.63|0.407|0.24292|27|11|0.0028219437652812|0.081771833740831|16.35000038147|2015-08-23|-0.21846|2015-09-06|0.54514|2020-12-20
2025-03-16 19:03:10|WEEKLY|07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|10.153125425519|52|1.0960704679283|0.0861|1|1|0.0861|12.11|-0.11726|6|-0.11725697661097|6|45.53|-0.09001|0.09512|0.01448993076566|0.21040843029614|28.434431070849|199.28666457395|317.01570335885|0.588|0.353|0.28126|17|6|0.0038928121212121|0.095825793939394|31.979999542236|2015-06-21|-0.30441|2015-07-05|0.60966|2015-08-16
2025-03-16 19:03:12|WEEKLY|07231|955758|/equities/dongxing-securities|SHANGHAICOMP|10.053756485444|45|0.9243048856342|0.4178|1|1|0.41779|12.59|-0.095|8|-0.09499570480488|8|42.73|-0.16682|-0.11954|-0.14222980415445|-0.10664611596312|62.76584241|79.79385|86.588722046897|0.273|0.182|0.22705|11|3|0.0015590661478599|0.074719163424125|43.900001525879|2015-06-07|-0.20046|2015-08-23|0.61073|2015-03-08
2025-03-16 19:03:13|WEEKLY|07232|100907|/equities/dr.-peng|SHANGHAICOMP|1.4294624847839|18|0.21922764936375||0|0|-0.30942|1.54|-0.28324|10|-0.28324398575821|10|33.91|0.03436|0.12418|0.061235821748102|0.10709168644788|114.81533597425|140.88037484849|17.168337971111|0.522|0.348|0.29777|23|7|0.00047237139272271|0.098705457967378|50.889999389648|2015-05-24|-0.30899|2015-07-05|0.33113|2015-07-26
2025-03-16 19:03:14|WEEKLY|07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|7.0500507933345|19|0.90087250907459|0.1879|1|2|0.1247|9.29|-0.02354|41|-0.094790153096266|9|33.38|-0.40008|-0.13132|-0.037303083110326|-0.039596254102843|73.036094372939|74.796811311205|153.8079473597|0.538|0.462|0.27601|13|3|0.0042736061946903|0.098258584070797|37.959999084473|2016-07-03|-0.24032|2023-11-26|0.61156|2023-11-19
2025-03-16 19:03:15|WEEKLY|07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|-7.7469307620657|10|0.55466197439806|-0.1861|-1|1|-0.18613|6.5|-0.0568|14|-0.056798610491582|14|28.94|-0.334|-0.17765|-0.063883963778514|-0.15614863525389|47.849076268097|49.817828643186|100.7751967785|0.438|0.25|0.32832|16|6|0.0027049576271186|0.089318983050847|32.708000183105|2016-01-10|-0.18989|2016-01-17|0.61057|2015-12-27
2025-03-16 19:03:15|WEEKLY|07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|5.6397284178783|24|0.28496473119917||0|0|-0.00619|6.42|0.1494|76|-0.19890517734309|14|35.67|-0.29827|-0.19486|-0.060191412632385|-0.19890517734309|74.688755911783|80.109|92.640696036396|0.444|0.111|0.27445|9|3|0.0020647674418605|0.07504273255814|27.85000038147|2018-07-15|-0.23562|2018-09-16|0.61144|2018-07-01
2025-03-16 19:03:18|WEEKLY|07236|100883|/equities/eastern-comms|SHANGHAICOMP|9.3048368978965|24|1.06410681695||0|0|0.08043|12.09|-0.13951|36|-0.29092156487855|35|42.21|0.11225|0.20976|0.2471962600909|0.41886293985258|378.92188835432|401.45520152063|319.84127629881|0.632|0.368|0.27968|19|9|0.0039176363636364|0.095880896969697|41.880001068115|2019-03-10|-0.34317|2015-07-05|0.61009|2019-02-24
2025-03-16 19:03:20|WEEKLY|07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|0.36706926343618|24|0.020976909605073|0.1807|1|2|0.12272|0.43|0.04489|56|-0.085879148798539|23|38.24|0.00594|0.06975|0.083505615891629|0.10814342286259|120.48665947521|128.06856734561|164.75095592944|0.524|0.429|0.17524|21|8|0.0013769733656174|0.056001525423729|1.4079999923706|2015-06-07|-0.17715|2015-07-05|0.2679|2015-04-19
2025-03-16 19:03:21|WEEKLY|07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|1.8966146030531|19|0.28279513390509|0.5278|1|2|0.24194|3.08|-0.58716|9|-0.58715598688173|9|40.64|-0.09599|0.10869|-0.11766488039992|-0.13761652638431|40.596058403586|42.193504483325|18.256178476547|0.455|0.364|0.32383|11|5|-0.000138|0.090456215053763|39.770999908447|2016-02-28|-0.38971|2017-10-15|0.68|2017-10-08
2025-03-16 19:03:22|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
2025-03-16 19:03:23|WEEKLY|07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|44.462784291336|24|5.2272987601381||0|0|0.1941|61.15|-0.03705|11|-0.037054148964818|11|29.36|0.33326|0.48171|1.0773959917239|1.5436956976721|275.17210652772|405.55947903865|202.8192447747|0.364|0.273|0.2749|11|3|0.0050796820809249|0.10558771676301|252.71000671387|2021-07-18|-0.2392|2018-06-24|0.61052|2018-06-10
2025-03-16 19:03:25|WEEKLY|07241|100690|/equities/eging-photovol|SHANGHAICOMP|2.5657864571448|24|0.27654928199249|0.0201|1|1|0.02007|3.05|0.5066|56|0.35193480592825|60|33.83|-0.01214|0.12557|0.12001190123542|0.23933357817089|149.5431554112|312.19020171475|51.346800049418|0.565|0.348|0.27928|23|8|0.0021365667915106|0.10044131086142|60.419998168945|2011-03-27|-0.51435|2011-09-25|0.61231|2009-09-27
2025-03-16 19:03:26|WEEKLY|07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|25.821620650646|24|4.0345139421353|0.3097|1|1|0.30971|34|1.21489|63|1.2148922967119|63|41.44|-0.02523|0.12549|0.29211905595175|0.29211905595175|151.16696455414|151.16696455414|272.73627474561|0.333|0.333|0.30414|9|3|0.0057127272727273|0.10541186868687|45.970001220703|2023-11-26|-0.20282|2019-03-10|0.61039|2017-06-18
2025-03-16 19:03:27|WEEKLY|07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|5.0847990974746|19|0.27615416233344|0.0378|1|2|-0.04731|5.84|0.36345|61|0.0093444222879311|28|36.46|-0.32642|-0.15012|0.00099240380514727|-0.10637606073215|87.969342322336|55.93031960533|106.37523490094|0.615|0.385|0.30492|13|5|0.0029583130081301|0.090364898373984|37.833999633789|2015-05-31|-0.29011|2015-07-05|0.61166|2015-04-05
2025-03-16 19:03:28|WEEKLY|07244|100906|/equities/veyong-bioche|SHANGHAICOMP|-21.061934298468|29|1.1589500842588|-0.0951|-1|1|-0.09508|19.35|-0.02737|27|-0.027366941402194|27|38.85|-0.10579|0.00179|-0.05598240212447|0.032783949996477|40.036823049093|100.24848193623|303.29153658903|0.5|0.35|0.2297|20|6|0.0028160124223603|0.083387975155279|25.069999694824|2015-06-14|-0.2049|2015-07-05|0.21002|2019-09-15
2025-03-16 19:03:29|WEEKLY|07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|4.6310435130397|52|0.65974918992077||0|0|-0.05143|6.64|-0.23239|8|-0.13846153093748|4|28.71|-0.08673|0.00113|-0.056045072659837|-0.0233077579799|43.659208573956|78.126434999228|116.34834630996|0.524|0.333|0.25136|21|10|0.0026157339449541|0.08861379204893|12.170000076294|2015-06-21|-0.33451|2014-09-28|0.5196|2014-09-21
2025-03-16 19:03:31|WEEKLY|07246|100510|/equities/eerduosi|SHANGHAICOMP|8.1890507523371|24|0.47828128390643||0|0|-0.09348|9.31|-0.05524|19|-0.055238087972005|19|40.95|0.02257|0.12103|0.12620627636061|0.1495555340063|227.39132523112|200.21385180442|113.81418181276|0.684|0.474|0.2782|19|8|0.0021776154806492|0.088232284644195|24.75|2011-04-03|-0.26816|2019-01-20|0.47807|2017-07-23
2025-03-16 19:03:31|WEEKLY|07247|101193|/equities/eerduosi-b|SHANGHAICOMP|-0.88773068254244|38|0.031017290111023|0.012|-1|1|0.01199|0.824|-0.16181|16|-0.16180905786922|16|34.68|0.0508|0.11938|0.17077160452425|0.22345397141683|306.85895645695|252.14854750509|137.33332803514|0.636|0.409|0.1778|22|10|0.0013310875|0.0590465|1.9950000047684|2011-02-27|-0.29856|2019-01-27|0.16833|2023-10-15
2025-03-16 19:03:32|WEEKLY|07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|178.5501793551|40|31.668748418538|1.9131|1|1|1.91309|227.25|-0.07494|35|-0.026374851659638|35|35.57|0.00724|0.08512|0.011120879912814|0.054151597156453|102.19678872793|110.47584884|204.00761892238|0.429|0.286|0.34008|7|3|0.0056484027777778|0.11816138888889|290|2025-01-26|-0.26277|2020-07-19|0.50202|2024-12-15
2025-03-16 19:03:33|WEEKLY|07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|6.6618292398931|21|0.53439036780987|0.0245|1|1|0.02448|8.37|-0.24353|16|0.19224414082343|78|26.4|-0.17027|-0.08146|0.21988769354973|0.38624987395876|238.89374959595|364.26099436607|131.4356348347|0.6|0.4|0.23763|15|6|0.0041004086538462|0.095936730769231|24.703313827515|2017-04-02|-0.40763|2017-10-15|0.82093|2017-10-08
2025-03-16 19:03:34|WEEKLY|07250|100764|/equities/sh-jiabao|SHANGHAICOMP|-4.6453020808692|12|0.51840372292657||0|0|0.03207|3.32|0.55157|13|0.55156793232176|13|31.15|-0.04207|0.09391|-0.057622097449729|0.011478338173998|17.076531789655|59.270156095235|57.14285655663|0.577|0.423|0.28828|26|8|0.0020443727161998|0.094061985383678|19.780000686646|2017-10-08|-0.39991|2017-10-15|0.69|2017-10-08
2025-03-16 19:03:36|WEEKLY|07251|101115|/equities/everbright|SHANGHAICOMP|15.834379651638|56|1.147271768339||0|0|0.0493|17.88|-0.1255|8|-0.11353653404586|20|32.22|-0.03616|0.06696|-0.010257578923441|0.072047811880934|33.006320815893|88.885756666949|72.447321473561|0.609|0.435|0.25129|23|8|0.0013587185929648|0.076531859296482|38.319999694824|2015-04-26|-0.20713|2015-08-23|0.43955|2014-12-07
2025-03-16 19:03:37|WEEKLY|07252|100674|/equities/fangda|SHANGHAICOMP|-5.4092215883485|10|0.29344861790131|-0.1391|-1|1|-0.13907|5.16|-0.00875|15|-0.0087527265537254|15|39.65|0.09377|0.30437|0.11506676219567|0.15242303086958|140.28026991819|168.34655544991|88.386433810908|0.6|0.45|0.28054|20|10|0.0026507855361596|0.08803812967581|30.549999237061|2017-10-08|-0.56298|2017-10-15|1.086|2017-10-08
2025-03-16 19:03:37|WEEKLY|07253|100669|/equities/fangda-steel|SHANGHAICOMP|3.7379348231086|25|0.21568838911823|0.0741|1|1|0.07407|4.35|-0.1602|13|-0.16019566607367|13|34.39|0.03108|0.13396|0.20657130592968|0.22345265558583|397.87865316391|263.84552850856|252.02781154185|0.522|0.391|0.27809|23|10|0.0032166380368098|0.084192466257669|15.369999885559|2015-06-21|-0.33825|2016-09-04|0.44461|2010-07-25
2025-03-16 19:03:38|WEEKLY|07254|100962|/equities/s-p-pharma|SHANGHAICOMP|3.8945940755146|24|0.47348200211965|0.3374|1|2|0.21596|5.18|-0.37983|9|-0.37982828336162|9|37.62|-0.05046|0.08526|-0.088730486633657|-0.085726249618274|21.646854660144|34.586864875773|132.65044471934|0.619|0.429|0.28784|21|11|0.0027372078720787|0.090731156211562|20.004999160767|2011-02-27|-0.51645|2011-07-24|0.40863|2009-02-08
2025-03-16 19:03:39|WEEKLY|07255|101109|/equities/fengfan-power|SHANGHAICOMP|3.9573844721192|24|0.2516284023156|0.045|1|1|0.04505|4.64|-0.30097|24|0.059670772404552|20|26.44|-0.15803|-0.01232|-0.024290163304802|0.010294917864498|59.09710203589|84.541581957698|76.165460615145|0.36|0.32|0.28333|25|5|0.0024684210526316|0.087246418128655|18.590000152588|2015-05-31|-0.31436|2015-07-05|0.60927|2021-12-19
2025-03-16 19:03:41|WEEKLY|07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|20.388096461493|24|2.3567476774643||0|0|0.40501|24.11|-0.17373|8|-0.1815579769475|23|37.43|-0.07093|0.02907|0.00060827336917662|0.0289594995202|64.276998990681|106.61197344808|311.90168888565|0.762|0.476|0.2486|21|10|0.0030736217552534|0.083727428924598|42.240001678467|2015-06-07|-0.28361|2015-07-05|0.39979|2015-07-19
2025-03-16 19:03:42|WEEKLY|07257|101035|/equities/first-tractor|SHANGHAICOMP|-17.200661001024|11|0.99022032731698||0|0|-0.01489|14.31|-0.27953|8|0.29370002580781|89|35.22|-0.13228|-0.01013|-0.082908488818639|0.059203551306216|16.049429768637|129.70984199518|133.61344882024|0.722|0.333|0.28696|18|8|0.0031157142857143|0.099669534161491|21.979999542236|2015-06-21|-0.31092|2015-07-05|0.61084|2019-06-23
2025-03-16 19:03:44|WEEKLY|07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|-26.105426732355|11|2.1879404468082||0|0|-0.07529|20.28|-0.09811|10|-0.098105828373336|10|25.08|-0.30953|-0.05915|0.20414887174755|0.22650665186794|195.20445812289|178.69974927944|704.16666252746|0.5|0.417|0.36337|12|3|0.01134154340836|0.11763067524116|60.180000305176|2021-09-05|-0.21786|2024-02-04|0.61111|2019-02-24
2025-03-16 19:03:45|WEEKLY|07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|-12.986925564896|12|1.5156419153649||0|0|0.11184|8.1|0.44438|15|0.4443829990286|15|26.5|-0.23482|-0.09197|-0.09682939669879|-0.032586166737205|22.867864541156|65.003689627841|120.60750870835|0.688|0.438|0.31669|16|6|0.0039272183908046|0.097294344827586|28.711999893188|2016-11-13|-0.35684|2024-12-29|0.61108|2016-09-04
2025-03-16 19:03:45|WEEKLY|07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|6.9248856515714|15|0.57418409211835|-0.1214|1|2|-0.21975|8.06|-0.00877|28|-0.0087664666625913|28|54.57|-0.05771|0.11475|-0.11234463080354|-0.11234463080354|77.72036184|77.72036184|76.814136562012|0.286|0.286|0.24195|7|1|0.0014664898989899|0.086035126262626|18.600006103516|2017-06-04|-0.20746|2018-06-24|0.6113|2017-05-28
2025-03-16 19:03:48|WEEKLY|07261|100994|/equities/fortune-ng|SHANGHAICOMP|-5.4340328834876|10|0.41022004623902||0|0|-0.26904|5|-0.04831|14|-0.048309134230702|14|43|-0.05618|0.01954|0.05790504756387|0.061230775482236|124.77899840345|113.19340443908|116.27906460966|0.611|0.389|0.26845|18|9|0.0020041762452107|0.082863461047254|22.5|2015-06-21|-0.32906|2015-07-05|0.60963|2014-09-21
2025-03-16 19:03:49|WEEKLY|07262|101127|/equities/founder-securi|SHANGHAICOMP|7.3648221996366|25|0.47911519212703|-0.0294|1|1|-0.02945|8.24|-0.20412|17|-0.20411698018868|17|34.11|-0.05367|0.02514|0.026728631119996|0.074398998587132|96.085973119992|137.54303085725|135.74958052864|0.526|0.421|0.22104|19|6|0.0021097172619048|0.077730699404762|17.14999961853|2014-12-14|-0.17754|2018-10-14|0.43276|2014-12-07
2025-03-16 19:03:50|WEEKLY|07263|100741|/equities/founder-tech|SHANGHAICOMP|3.4306491881482|36|0.60330712878948|0.7912|1|2|0.56522|5.4|-0.26374|25|0.17849882745153|86|59.62|0.05816|0.23459|0.09223942215506|0.29777147864598|91.173726042412|197.78881566747|147.58131220532|0.462|0.308|0.23492|13|2|0.0023148888888889|0.080632481481481|14.710000038147|2015-05-31|-0.31009|2015-07-05|0.43061|2015-07-19
2025-03-16 19:03:50|WEEKLY|07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|11.138069072141|24|1.4289770395313|0.3268|1|1|0.32679|15.55|-0.12439|28|-0.12438685724376|28|29.27|-0.44458|-0.23243|-0.19648837534077|-0.16466179706648|17.347438238579|44.37846384644|142.38057910297|0.636|0.364|0.30891|11|4|0.0047664057971014|0.094015826086957|57.728595733643|2018-07-15|-0.22563|2019-06-09|0.61175|2021-10-24
2025-03-16 19:03:51|WEEKLY|07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-93.095710164142|10|6.2343282204219||0|0|-0.15733|85.77|-0.18207|14|-0.18207483919663|14|66|0.94772|1.05423|1.6101950257628|2.9932791711583|882.75938148019|586.34375359|442.79810494041|0.667|0.333|0.24123|6|3|0.0060434567901235|0.094713382716049|283.98999023438|2021-02-21|-0.2897|2017-05-28|0.61074|2017-03-05
2025-03-16 19:03:53|WEEKLY|07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|2.722977819246|52|0.2202697570081||0|0|-0.41667|3.29|-0.49116|15|-0.49115754523916|15|36.56|-0.01672|0.09789|0.081485601087864|0.081485601087864|101.09254111127|101.09254111127|46.539702248649|0.444|0.444|0.44073|9|3|0.0025219736842105|0.11999705263158|28.489999771118|2022-04-24|-0.31827|2024-02-04|0.61045|2017-10-15
2025-03-16 19:03:54|WEEKLY|07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|31.08131248953|24|4.0058213949393|0.1087|1|2|0.03873|39.16|0.64851|68|0.64851486980887|68|28.92|-0.05933|0.22456|0.19735274416368|0.30818896287862|219.34065824209|221.51463370535|191.11936322831|0.615|0.385|0.31331|13|5|0.0059726315789474|0.10821694235589|91.428611755371|2019-04-14|-0.48836|2017-10-15|0.9596|2017-10-08
2025-03-16 19:03:54|WEEKLY|07268|100905|/equities/fujian-cement|SHANGHAICOMP|3.3559595674132|24|0.36064925620656||0|0|0.26536|4.53|-0.07966|11|-0.07965638840562|11|29.33|-0.14283|-0.06203|-0.12404579109308|-0.091624756638035|4.5386904158905|25.261671148809|68.222896097828|0.741|0.444|0.27405|27|13|0.0014398650306748|0.088618441717792|15.85000038147|2015-06-21|-0.29361|2015-07-05|0.29513|2024-11-03
2025-03-16 19:03:55|WEEKLY|07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|4.6544352576018|24|1.0989513213943|1.1371|1|1|1.13714|7.48|-0.23944|43|-0.23943659336774|43|42|-0.01245|0.10588|0.021230971897117|0.049058105426902|91.573360060373|112.43267019675|112.48120168125|0.526|0.421|0.22213|19|8|0.0020123142509135|0.076800341047503|14.60000038147|2010-09-12|-0.51109|2011-07-24|0.4654|2025-01-05
2025-03-16 19:03:56|WEEKLY|07270|100301|/equities/fujian-express|SHANGHAICOMP|3.3478446293441|24|0.19238246256448|-0.0187|1|1|-0.01867|3.68|0.18679|152|0.18678630203622|152|53.13|0.07908|0.14202|0.24966448912023|0.2889894465729|275.32622019362|211.84044253323|89.603121002048|0.4|0.267|0.13842|15|5|0.00047908536585366|0.048044512195122|7.960000038147|2015-06-21|-0.21034|2015-07-05|0.30952|2015-04-19
2025-03-16 19:03:59|WEEKLY|07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|24.348513495196|24|5.7898629748756||0|0|1.18439|38.62|-0.32689|11|-0.32688870172775|11|29.44|-0.11914|-0.01525|-0.21390453719198|-0.1818015791729|28.916997775012|53.136885720064|60.075554912576|0.556|0.333|0.24636|9|3|0.000859375|0.1008678125|90.676193237305|2019-08-18|-0.19931|2019-08-11|0.52396|2024-11-03
2025-03-16 19:03:59|WEEKLY|07272|100639|/equities/nanfang-textle|SHANGHAICOMP|-10.241385959418|30|0.4219157763813|0.0813|-1|1|0.08133|9.15|0.06442|24|0.06441780110386|24|35.18|-0.10924|0.03441|-0.016950833730772|0.054093306486839|61.640596814682|123.911287993|242.06348380384|0.5|0.364|0.22433|22|7|0.0030697633872976|0.081890722291407|24.799999237061|2015-06-14|-0.30632|2015-07-05|0.6107|2013-11-10
2025-03-16 19:04:00|WEEKLY|07273|942796|/equities/furi-elec|SHANGHAICOMP|7.6320203285688|53|1.6648596917994|0.7592|1|2|0.64258|12.5|-0.13807|37|-0.13807410809291|37|31.61|-0.0866|0.02599|-0.1367471209317|-0.12111421818554|10.216159319246|32.241322643898|190.25874693149|0.522|0.304|0.29042|23|9|0.0036586777920411|0.10031926829268|25.770000457764|2015-06-07|-0.28744|2018-07-15|0.61133|2020-03-08
2025-03-16 19:04:01|WEEKLY|07274|100650|/equities/fynex-textile|SHANGHAICOMP|4.8500383303548|19|0.34173061563567|0.0984|1|2|0.02914|5.65|-0.10285|13|-0.10285054433642|13|35.09|-0.10483|0.00698|-0.053114310008238|0.025194811309114|28.38830367948|90.096713970355|258.22669967769|0.565|0.435|0.26622|23|8|0.0033678060606061|0.09111216969697|26.579999923706|2015-06-21|-0.34578|2015-07-05|0.52593|2015-07-26
2025-03-16 19:04:02|WEEKLY|07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|5.2186928077363|24|0.28525928865426||0|0|0.07468|5.9|-0.07302|89|-0.073015876860365|89|29.85|-0.31127|-0.23183|-0.16845773228808|-0.19469841981114|24.940147174701|38.494774395808|69.330199020954|0.538|0.308|0.23446|13|5|0.0010886374695864|0.069532408759124|30|2017-03-19|-0.1859|2024-02-04|0.61123|2017-03-12
2025-03-16 19:04:04|WEEKLY|07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|-24.834330030106|17|1.7045190814258||0|0|0.06709|20.72|-0.36113|22|-0.36112626303692|22|32.42|-0.22078|-0.10279|-0.10512252647069|0.0069495264645951|43.658835712249|83.703128388423|275.41914072602|0.417|0.25|0.24369|12|3|0.0050882469135802|0.087941481481482|53.000022888184|2022-04-10|-0.26092|2019-07-07|0.61043|2017-04-23
2025-03-16 19:04:05|WEEKLY|07277|100583|/equities/fj-longking|SHANGHAICOMP|11.024851154207|24|0.70171616113236||0|0|0.04485|13.28|0.16765|55|0.43514392339152|64|37.48|0.00331|0.12449|0.095838991269507|0.21290656434529|118.98678413649|204.73496302556|130.51596544503|0.524|0.333|0.2148|21|7|0.0023324814814815|0.078162012345679|29.870000839233|2015-06-07|-0.58317|2010-04-11|0.35096|2015-07-19
2025-03-16 19:04:07|WEEKLY|07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|9.2006047333053|15|1.2308186601171|0.2979|1|2|0.22447|12.11|-0.35479|12|-0.19247785159963|7|28.94|-0.15365|-0.03067|-0.046773535058291|-0.028688054154503|37.513529329039|65.49639714675|108.2216274423|0.706|0.471|0.26617|17|9|0.0024415019762846|0.085473260869565|45.319999694824|2015-06-28|-0.28615|2017-10-15|0.44196|2019-06-23
2025-03-16 19:04:09|WEEKLY|07279|102094|/equities/longxi-bearing|SHANGHAICOMP|12.769180839496|19|2.2086065394226|0.7606|1|2|0.63569|17.6|0.1784|36|0.17839809561419|36|53|0.11126|0.23053|0.16578691878092|0.27203504948878|224.81971461061|354.85742655532|314.84794098479|0.667|0.467|0.29401|15|7|0.0036039852398524|0.09311544895449|25.85000038147|2015-06-14|-0.34337|2017-05-07|0.35811|2025-03-09
2025-03-16 19:04:10|WEEKLY|07280|942811|/equities/oriental-s-star|SHANGHAICOMP|-7.6949054844008|7|0.72312453276346||0|0|-0.11719|5.72|-0.25027|15|-0.25027204473646|15|33.09|-0.09435|0.0119|-0.15821236223691|-0.080408967131743|6.4989976673285|32.116320460683|83.625726061241|0.5|0.273|0.35987|22|8|0.0031942234332425|0.10897816076294|46.5|2021-07-11|-0.44825|2016-04-03|0.61072|2021-05-23
2025-03-16 19:04:12|WEEKLY|07281|100359|/equities/qingshan-paper|SHANGHAICOMP|2.0502052727104|24|0.16799419523411||0|0|0.06132|2.25|0.1751|56|-0.14150990290565|23|37.24|-0.02756|0.0982|-0.079031899377014|-0.1552794502997|40.034549516864|35.766366129645|70.532914095321|0.476|0.286|0.21932|21|8|0.0009652298136646|0.075076546583851|10.385000228882|2015-06-21|-0.30675|2015-07-05|0.24415|2015-07-19
2025-03-16 19:04:12|WEEKLY|07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|13.402392192451|56|1.3866852461036|0.2221|1|1|0.22214|16.89|0.41486|29|0.41485821457514|29|26|-0.28831|-0.08504|-0.075179012671857|-0.052280358298672|53.719549178973|66.2934226537|103.45116264833|0.462|0.385|0.29529|13|3|0.0045662086513995|0.099596361323155|52.610000610352|2017-10-08|-0.47554|2017-10-15|0.95739|2017-10-08
2025-03-16 19:04:14|WEEKLY|07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|-13.642119794915|51|0.77853020923209|0.0656|-1|1|0.06555|12.7|-0.14147|18|-0.14147344387629|18|36.6|-0.10517|-0.02008|-0.015584785335042|-0.13575139605392|79.128651955576|53.124372146914|149.5373598745|0.6|0.4|0.30056|10|4|0.0030152644230769|0.090152932692308|24.950010299683|2017-03-26|-0.22574|2023-02-05|0.46426|2017-01-29
2025-03-16 19:04:17|WEEKLY|07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|28.286500332698|45|3.487833222434||0|0|0.49106|39.2|-0.32518|36|-0.32517607614741|36|31.47|-0.15292|-0.0695|0.020245528954569|0.071781544179144|54.812792272773|74.95291125077|447.48858149223|0.733|0.467|0.32234|15|10|0.0054126550387597|0.10015071705426|89.800003051758|2021-08-01|-0.22261|2016-01-10|0.61073|2015-02-08
2025-03-16 19:04:18|WEEKLY|07285|100718|/equities/huiquan-brew|SHANGHAICOMP|9.4505606217845|24|0.52981311335617||0|0|0.05243|11.24|-0.2867|8|-0.28669521959477|8|42.32|-0.10647|0.03148|-0.15192761322743|-0.14741538944378|32.472910116292|48.288736649941|192.795881959|0.316|0.211|0.27866|19|4|0.0025117291414752|0.084263119709794|21.85000038147|2015-06-21|-0.30236|2015-07-05|0.40983|2015-06-07
2025-03-16 19:04:20|WEEKLY|07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|51.681306483113|25|2.843673918862|0.1696|1|2|0.13143|61.38|-0.25144|8|0.17118223858852|51|37.29|-0.01006|0.051|0.017542559164936|0.12137709583276|84.600066601053|175.93168754272|686.57722538152|0.524|0.333|0.20447|21|8|0.0033033705080545|0.06661229244114|65.809997558594|2021-01-31|-0.15431|2021-02-28|0.18665|2021-01-24
2025-03-16 19:04:20|WEEKLY|07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP|123.85094974652|24|18.543056060425|1.6059|1|2|1.5177|163.6|-0.21159|8|-0.21158700048722|8|26.44|-0.41672|-0.14587|0.065987110775122|0.24675298888816|110.0817761477|134.43100069|1173.6012268877|0.556|0.222|0.34804|9|3|0.014451034482759|0.11573007662835|199.89999389648|2025-02-09|-0.19148|2020-03-29|0.61114|2020-02-23
2025-03-16 19:04:21|WEEKLY|07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|188.31232736843|26|18.676713641366|0.1573|1|1|0.15727|234|0.23399|34|0.23398509009843|34|43.78|0.08354|0.2275|-0.044622594961726|-0.044622594961726|81.56032842195|81.56032842195|248.69806473334|0.333|0.333|0.36045|9|3|0.0049295942720764|0.096382386634845|671.59997558594|2020-08-09|-0.22116|2020-10-25|0.61059|2017-01-15
2025-03-16 19:04:22|WEEKLY|07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|39.687054998026|39|2.4676483848539|-0.0783|1|1|-0.07833|46.95|0.14776|25|0.14775688412669|25|40.4|-0.10663|-0.03835|0.14775688412669|0.14775688412669|114.776|114.776|49.235937848037|0.2|0.2|0.29295|5|1|-0.00080304166666667|0.083045708333333|204.41436767578|2020-07-19|-0.14586|2021-01-31|0.61056|2020-07-12
2025-03-16 19:04:23|WEEKLY|07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP|12.422519096602|24|0.72063178330542||0|0|-0.00423|14.14|0.23202|75|-0.041472322780722|18|30.46|-0.12113|-0.08125|-0.086669944361971|-0.06641004912637|43.316242668958|74.336547969018|79.887004145951|0.615|0.308|0.22782|13|8|0.00098286396181384|0.075369140811456|35.759998321533|2017-03-26|-0.17546|2021-10-24|0.46441|2017-01-08
2025-03-16 19:04:24|WEEKLY|07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|4.1159177877551|24|0.5243319743018|0.1057|1|1|0.10573|5.02|0.1509|21|0.15090252193838|21|39.67|-0.11048|-0.03528|-0.082836001581221|-0.058351018070828|57.009925073937|80.597694789711|110.32966528548|0.556|0.333|0.24134|9|4|0.0033352894736842|0.091109184210526|13.449999809265|2017-10-29|-0.29948|2022-05-01|0.61319|2017-10-15
2025-03-16 19:04:25|WEEKLY|07292|100694|/equities/gansu-mogao|SHANGHAICOMP|4.1755846948239|27|0.52086165039337|-0.1016|1|1|-0.10158|5.13|-0.28649|15|-0.28648650413422|15|34.04|-0.10452|0.00602|-0.11494330094837|-0.14724257304735|19.935246731845|24.257223634623|48.191638269959|0.478|0.348|0.3002|23|9|0.0012620519159456|0.08887478368356|25.430000305176|2015-06-21|-0.33115|2015-07-05|0.61244|2020-08-09
2025-03-16 19:04:27|WEEKLY|07293|100839|/equities/qilianshan|SHANGHAICOMP|7.9046128941426|24|0.37306486133687||0|0|-0.13113|8.68|-0.11467|8|-0.11466634127285|8|29.48|-0.10244|-0.02289|-0.041700538793647|0.030313392545495|27.312214657489|89.397250815063|117.9668461427|0.556|0.296|0.25345|27|12|0.0017846153846154|0.084216349206349|22.459999084473|2020-08-16|-0.25301|2015-07-05|0.22173|2015-10-18
2025-03-16 19:04:28|WEEKLY|07294|100364|/equities/yasheng-indust|SHANGHAICOMP|2.6181712473828|24|0.14869877773198||0|0|0.01779|2.86|-0.09202|107|-0.092024525519602|107|37.76|-0.05627|0.01549|-0.083052674607383|-0.056007873287003|31.593320395401|64.55164836031|60.593220809862|0.571|0.333|0.20723|21|9|0.00068754901960784|0.076200637254902|14.569999694824|2015-06-14|-0.31267|2015-07-05|0.25987|2021-11-07
2025-03-16 19:04:29|WEEKLY|07295|100889|/equities/gd-power|SHANGHAICOMP|-4.7486975339205|27|0.19289915254219||0|0|0.12577|4.24|0.20959|39|0.20958724282816|39|32.63|-0.03407|0.02468|0.019612315860934|0.056863252286679|105.54088597225|149.44107488242|143.97283080579|0.583|0.417|0.17299|24|8|0.0011850309023486|0.055631174289246|7.6900000572205|2015-06-21|-0.22105|2015-07-05|0.21721|2014-11-02
2025-03-16 19:04:31|WEEKLY|07296|101023|/equities/gem-year-ind|SHANGHAICOMP|3.8974711937807|24|0.36917630688672|0.405|1|1|0.40503|5.03|-0.22822|27|-0.22822299564732|27|34|-0.02279|0.05362|0.019983597193262|0.033598157651318|57.566805469262|67.03343198472|62.098765097782|0.435|0.304|0.24634|23|8|0.0013363105590062|0.08731647204969|31.860000610352|2011-02-13|-0.3131|2015-07-05|0.32172|2014-11-02
2025-03-16 19:04:32|WEEKLY|07297|100580|/equities/gemdale|SHANGHAICOMP|4.1092959187475|25|0.47712530025737|0.1154|1|2|-0.03219|4.81|-0.22331|6|-0.2233134077884|6|29.26|-0.15479|-0.05541|-0.0447556043358|-0.044005793124654|50.564305724311|61.247671872257|98.727416422596|0.407|0.296|0.27639|27|6|0.0018186363636364|0.088702309582309|17.770000457764|2020-07-12|-0.20101|2018-02-11|0.31871|2014-04-27
2025-03-16 19:04:32|WEEKLY|07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|-2.7326305336531|11|0.18254349055477|0.0307|-1|1|0.0307|2.21|-0.08434|12|-0.084337364394645|12|32.32|-0.07563|0.08619|-0.017099857488802|0.022665288100244|39.71695240282|69.69229917743|57.462300139239|0.636|0.5|0.26646|22|10|0.0016598751733703|0.092795520110957|16.768999099731|2015-06-14|-0.30457|2018-10-21|0.56839|2011-08-14
2025-03-16 19:04:33|WEEKLY|07299|1031221|/equities/getein-biotech|SHANGHAICOMP|7.2863418391754|24|0.50735049107304||0|0|-0.0113|8.75|0.1513|43|0.15129790386507|43|28.31|-0.44875|0.14777|-0.12073173082447|-0.036155983176954|54.259291771721|86.739923540815|71.671528201393|0.308|0.231|0.33182|13|1|0.0060162148337596|0.082740639386189|53.849998474121|2017-10-08|-0.71683|2017-10-15|2.84231|2017-10-08
2025-03-16 19:04:34|WEEKLY|07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|101.30408026878|24|13.414090653371||0|0|0.46984|129.89|-0.22125|6|-0.16091244531725|10|22.06|-0.28638|-0.00289|-0.0096472625391172|0.11661513622056|32.522952322155|124.92219331995|1382.1026033036|0.706|0.412|0.35727|17|7|0.013474673366834|0.11424507537688|235.13000488281|2021-08-01|-0.63364|2017-10-15|1.74884|2017-10-08
2025-03-16 19:04:36|WEEKLY|07301|100413|/equities/s-giti-tire|SHANGHAICOMP|14.594694624496|19|1.0333692412538|0.1886|1|2|0.15789|16.72|-0.11592|14|-0.1268556108741|17|26.69|-0.06222|0.02157|0.037873527356184|0.18454068139755|59.224707184229|269.76512473503|505.13593964942|0.655|0.345|0.21977|29|14|0.0035826136363636|0.071345883838384|40.25|2016-12-04|-0.2256|2018-10-14|0.27677|2017-09-17
2025-03-16 19:04:37|WEEKLY|07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|17.230512828019|52|1.6714956858468|0.5235|1|1|0.52354|21.68|-0.1537|46|-0.15370152589728|46|39.68|-0.02487|0.09964|0.14261189776674|0.20748852739325|178.74660296983|176.07781666144|485.01121527449|0.526|0.316|0.2914|19|7|0.0044478633540373|0.089454385093168|31.409999847412|2015-05-24|-0.44912|2011-07-24|0.6106|2009-06-07
2025-03-16 19:04:38|WEEKLY|07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|10.767292997442|25|0.97406564157245|-0.1023|1|1|-0.10233|11.93|-0.33464|15|-0.33463686585318|15|28.93|0.00468|0.1012|0.14173986578446|0.24070951945311|106.62570820931|210.30451380376|373.98119408094|0.63|0.444|0.2954|27|13|0.0038018757763975|0.094179329192547|32.869998931885|2022-03-20|-0.21578|2022-03-27|0.58127|2020-12-20
2025-03-16 19:04:39|WEEKLY|07304|1162041|/equities/gongniu-group|SHANGHAICOMP|65.461047343838|25|3.6196507836621|-0.0254|1|1|-0.02541|75.18|0.02933|16|0.02932560637847|16|33.86|-0.19241|-0.14697|-0.067423279605541|-0.04968024075962|75.078970611362|85.380076887885|171.32446475628|0.571|0.429|0.23152|7|4|0.0036870114942529|0.071524022988506|121.10906982422|2021-01-17|-0.13444|2021-02-28|0.6107|2020-02-16
2025-03-16 19:04:39|WEEKLY|07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|7.4203244383055|24|0.88935231382477||0|0|0.19494|9.44|-0.26844|46|-0.26844016253285|46|53.2|-0.5698|-0.44311|-0.26844016253285|-0.26844016253285|73.156|73.156|147.96237321401|0.2|0.2|0.37177|5|1|0.0041780276816609|0.097307335640138|25.200000762939|2019-09-22|-0.20456|2019-09-29|0.61052|2019-08-04
2025-03-16 19:04:41|WEEKLY|07306|100534|/equities/nanhai-develop|SHANGHAICOMP|19.74815925256|23|1.264131600672|-0.0348|1|1|-0.03478|21.37|-0.17019|4|0.065405221879724|21|25.55|-0.08298|-0.0382|-0.043159667228092|0.025301929440124|23.554739173878|104.22779213587|481.41473788781|0.71|0.419|0.19446|31|15|0.0029722972972973|0.067976547911548|31.10000038147|2020-09-06|-0.20826|2015-07-05|0.21992|2015-07-19
2025-03-16 19:04:42|WEEKLY|07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|-29.665195156912|10|1.6024326754195|-0.0801|-1|1|-0.08008|26.57|-0.06535|37|-0.065349518742309|37|37.44|0.181|0.24131|0.23753129087933|0.42550625586202|413.66807722085|654.52361713485|639.7784848496|0.833|0.5|0.28967|18|14|0.0044524597364568|0.087610600292826|69.800003051758|2021-10-31|-0.23018|2021-02-28|0.24192|2022-05-15
2025-03-16 19:04:43|WEEKLY|07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP|3.7782067059603|24|0.49170861863||0|0|0.16291|4.64|-0.2491|24|-0.24910392213095|24|26.73|-0.60472|-0.10012|-0.27391587019946|-0.27245220483174|10.458807042124|20.050238082047|100.21283984397|0.467|0.333|0.36457|15|5|0.0067825943396226|0.10102551886792|28.190000534058|2017-10-08|-0.6783|2017-10-15|2.18339|2017-10-08
2025-03-16 19:04:45|WEEKLY|07309|100342|/equities/greattown|SHANGHAICOMP|2.885515802051|24|0.33994968651544|-0.1788|1|1|-0.17882|3.49|0.075|15|0.075000001862644|15|38.65|0.04482|0.16078|0.17387872993563|0.24503159492163|203.36058830279|213.61176401569|52.32383762544|0.588|0.412|0.27704|17|6|0.00079073529411765|0.081486602941176|28.180000305176|2015-06-14|-0.24383|2015-09-06|0.24257|2019-03-03
2025-03-16 19:04:45|WEEKLY|07310|101197|/equities/greattown-b|SHANGHAICOMP|-0.25933657241225|4|0.017702787044381||0|0|-0.13659|0.233|-0.111|21|-0.11099909285045|21|30.77|-0.03121|0.05092|0.057715928882095|0.09878468541627|70.04764689926|81.956636893711|69.552235685656|0.591|0.409|0.21879|22|9|0.00056730882352941|0.060449264705882|1.7380000352859|2015-06-07|-0.25108|2024-06-09|0.2471|2015-04-19
2025-03-16 19:04:47|WEEKLY|07311|100420|/equities/gree-real-esta|SHANGHAICOMP|-7.409727510262|8|0.58490910015122|0.0287|-1|1|0.02872|5.75|0.01544|17|0.015437419170786|17|33.21|0.09992|0.18522|0.25261092197978|0.31975135159269|324.02376968295|334.45400751533|80.872009733112|0.542|0.417|0.27807|24|10|0.002833184079602|0.097263594527363|18.10000038147|2020-07-12|-0.65489|2011-09-11|0.61173|2022-12-18
2025-03-16 19:04:50|WEEKLY|07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|1.7786007018695|25|0.16950024228601|0.0826|1|2|-0.01058|1.87|-0.1697|42|-0.16969695480949|42|37.89|0.11838|0.22556|0.30876950206868|0.38490064102032|721.86190029897|327.25467068236|33.840028900163|0.632|0.368|0.26355|19|7|0.00064653225806452|0.082160954301075|42.979999542236|2015-05-31|-0.31182|2015-07-05|0.44802|2014-03-23
2025-03-16 19:04:51|WEEKLY|07313|100437|/equities/grinm-material|SHANGHAICOMP|-21.071537579531|11|2.2895432466466||0|0|-0.25529|18.39|0.17073|72|0.42671756071109|98|48.75|0.0978|0.17837|0.086642337352486|0.18319962397337|180.52242668066|184.81119081736|341.18738117222|0.625|0.25|0.2511|16|6|0.0038450126582278|0.09519253164557|26.299999237061|2015-06-14|-0.31771|2015-07-05|0.42613|2024-11-17
2025-03-16 19:04:52|WEEKLY|07314|101007|/equities/guangan|SHANGHAICOMP|-6.5487613171883|11|0.65593967706884|-0.3279|-1|1|-0.32787|5.67|0.18692|9|0.18691981844971|9|35.95|-0.09769|0.02684|0.045432419700231|0.04962231321868|134.39138892216|123.84202626407|283.5000038147|0.5|0.364|0.23498|22|7|0.0031216354556804|0.07985191011236|13.130000114441|2015-06-21|-0.31688|2024-12-22|0.39493|2024-12-15
2025-03-16 19:04:53|WEEKLY|07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|9.2805315915542|38|1.4347353052497|-0.0232|1|1|-0.02324|12.19|-0.21776|38|-0.21776059740222|38|29.82|-0.3529|-0.21142|-0.32355490986339|-0.20674773358729|17.530252991049|62.91321648|142.81164902061|0.364|0.182|0.28138|11|4|0.0039304931506849|0.099358876712329|21.321437835693|2018-06-03|-0.23721|2018-02-11|0.61172|2017-09-24
2025-03-16 19:04:55|WEEKLY|07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|-5.6787797773083|10|0.42292656382587|-0.0934|-1|1|-0.09337|4.45|-0.36814|11|-0.36813923390076|11|27.5|-0.2806|-0.16551|-0.14448430365013|-0.15719381648391|30.281188972157|38.50713087783|108.52085726622|0.5|0.357|0.30128|14|6|0.0035520304568528|0.098977461928934|11.698231697083|2017-07-16|-0.23517|2024-02-11|0.61176|2021-12-12
2025-03-16 19:04:55|WEEKLY|07317|102967|/equities/ellington-elec|SHANGHAICOMP|8.1822909821838|39|0.86553320971389||0|0|0.42617|11.01|-0.0904|21|-0.19499999284744|10|24.24|-0.13002|-0.07107|-0.1361981709007|-0.13731193186978|14.196924006113|29.600512440479|75|0.619|0.381|0.21391|21|10|0.00081457038391225|0.076662047531993|24.040000915527|2015-05-31|-0.22421|2015-06-21|0.26325|2019-09-08
2025-03-16 19:04:56|WEEKLY|07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP|10.122548382755|3|1.622483796121|0.1246|1|1|0.12456|15.98|-0.10603|84|-0.0073426324893491|7|34.45|-0.29507|-0.20112|-0.04932348109772|-0.122468322348|74.826919669495|75.68139106|74.568358911207|0.455|0.182|0.33013|11|5|0.0021905511811024|0.088939947506562|55.580001831055|2017-10-15|-0.32538|2018-02-11|0.61055|2017-10-15
2025-03-16 19:04:57|WEEKLY|07319|100614|/equities/guanhao|SHANGHAICOMP|2.9227295063452|24|0.18534451867249|0.086|1|2|0.03135|3.29|0.14933|74|-0.045801542926111|40|50.47|0.16885|0.3453|0.25066853001039|0.41480195502315|305.18831368444|413.03458102559|332.65924037407|0.733|0.467|0.27052|15|10|0.0036583717948718|0.088776641025641|24.75|2015-05-24|-0.32532|2015-07-05|0.38619|2015-08-23
2025-03-16 19:04:58|WEEKLY|07320|100796|/equities/dongyangguang|SHANGHAICOMP|8.888785628997|24|1.0709974037854|0.3947|1|2|0.33333|10.56|-0.07902|15|-0.068527912945512|18|32.65|-0.00705|0.06691|0.061254593089941|0.055190249838533|159.36599601301|120.09151618541|294.15043654841|0.652|0.391|0.28874|23|14|0.0039213049095607|0.092465|13.39999961853|2022-08-21|-0.62102|2010-03-14|0.47853|2021-09-05
2025-03-16 19:05:00|WEEKLY|07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|-17.335792894915|10|1.2650203799973|-0.1218|-1|1|-0.12182|14.55|-0.13086|71|-0.15294640127533|17|22.69|-0.29551|-0.2296|-0.21110387428743|-0.20215504685045|8.65072095731|25.360298216455|128.08099146537|0.625|0.375|0.27917|16|9|0.0029002688172043|0.08954685483871|29.85000038147|2018-06-03|-0.18862|2017-12-24|0.61092|2017-12-10
2025-03-16 19:05:01|WEEKLY|07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|14.776345842642|24|1.7662179888744|0.903|1|2|0.70525|20.48|0.85345|138|0.073015817847435|68|53|0.09989|0.14818|0.14856459681395|0.073015817847435|103.26388704124|107.302|49.717334824903|0.6|0.2|0.3726|5|3|0.00047305555555556|0.11260541666667|130.71434020996|2021-10-31|-0.1982|2021-01-17|0.26935|2024-11-10
2025-03-16 19:05:02|WEEKLY|07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|3.6291137723465|24|0.20734442678669||0|0|0.06771|4.1|-0.14444|24|-0.14444446563721|24|54.57|-0.22153|-0.08712|0.032617788475659|0.032617788475659|103.49538208|103.49538208|85.127106688038|0.286|0.286|0.24543|7|2|0.0024562222222222|0.069587135802469|18.049999237061|2017-10-08|-0.41517|2017-10-15|0.96435|2017-10-08
2025-03-16 19:05:03|WEEKLY|07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|25.824659423845|25|2.9492334994287|0.3232|1|1|0.32321|36.15|-0.0676|11|-0.13467123739362|20|37.71|-0.23357|-0.16701|0.098495211443244|-0.039741449377447|131.20097371732|91.30875627|111.09403967051|0.571|0.286|0.26454|7|3|0.0023049305555556|0.089554409722222|92.889999389648|2020-05-24|-0.15227|2019-08-11|0.4874|2019-08-04
2025-03-16 19:05:06|WEEKLY|07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|-3.4826447400536|12|0.32241515949417|-0.1916|-1|1|-0.19157|3.11|0.15504|49|-0.16504854518754|67|36|-0.07066|0.05132|-0.024978014579832|-0.091914451095516|53.224186579016|43.055802549673|95.398770067294|0.545|0.318|0.25725|22|10|0.0018724906600249|0.07891498132005|10.840000152588|2015-08-23|-0.30851|2015-07-05|0.60971|2015-08-16
2025-03-16 19:05:09|WEEKLY|07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|-5.4603980637564|11|0.3321194010071|-0.1814|-1|1|-0.18138|4.95|0.06109|49|0.046244675944317|34|33.83|-0.09075|0.00765|-0.044454830248742|-0.098607233370232|43.202516918496|44.346284044617|115.38461196459|0.458|0.292|0.2378|24|7|0.0017987469586375|0.079736630170316|18.889999389648|2015-06-14|-0.26662|2015-07-05|0.24129|2021-10-24
2025-03-16 19:05:10|WEEKLY|07327|100732|/equities/rongtai|SHANGHAICOMP|4.7050880530466|3|1.0783040013913|0.4191|1|2|0.05668|7.83|-0.28045|14|-0.28044675987582|14|29.52|-0.18431|-0.04231|-0.099269256914523|-0.04785094980775|18.266441745142|52.727891811306|203.90625257084|0.444|0.296|0.30911|27|7|0.0035695619524406|0.093108360450563|17.639999389648|2016-01-03|-0.28588|2016-01-10|0.55672|2025-03-02
2025-03-16 19:05:11|WEEKLY|07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|-7.507666465079|11|0.6992221264161||0|0|-0.06226|5.46|-0.04592|10|-0.045915206851648|10|42.4|-0.32998|-0.14356|-0.10213289710175|-0.13563525827465|49.404493967485|46.372650103704|81.129272253682|0.6|0.5|0.33322|10|3|0.0023642857142857|0.09813198156682|27.770000457764|2015-08-09|-0.27642|2015-08-23|0.55275|2015-07-12
2025-03-16 19:05:11|WEEKLY|07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|34.099403313652|22|4.7386829307956|1.317|1|2|1.23374|38.8|0.04554|86|0.045537083956898|86|41.82|-0.34408|-0.22022|-0.24471480460661|-0.20933924037779|2.76024882005|35.237895606937|294.09535138522|0.545|0.364|0.37295|11|3|0.0057170062370062|0.10416424116424|54.529998779297|2024-11-10|-0.35577|2015-08-23|0.61101|2024-11-03
2025-03-16 19:05:12|WEEKLY|07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|-22.599218908427|11|2.4547395916376||0|0|0.18651|14.96|-0.43933|8|-0.43932927385957|8|47.17|-0.01737|0.34914|0.16326341199735|0.16326341199735|94.428449607007|94.428449607007|104.39637207115|0.5|0.5|0.32226|6|3|0.0034600341296928|0.099392832764505|46.479999542236|2024-03-31|-0.40976|2024-06-09|0.61061|2019-06-30
2025-03-16 19:05:15|WEEKLY|07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|35.779961709194|21|5.2233103896346|0.4752|1|2|0.33958|47.18|-0.36324|43|-0.36323734983097|43|27.8|-0.44669|-0.05771|0.002710024758272|0.05117778803719|55.052359813135|72.402067168793|486.69279056077|0.4|0.333|0.34791|15|4|0.0091673913043478|0.11578844393593|74.949043273926|2017-04-02|-0.52654|2017-10-15|0.96034|2017-10-08
2025-03-16 19:05:16|WEEKLY|07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|5.6760548972343|16|0.43244804483172|-0.049|1|1|-0.04895|6.8|-0.36603|7|-0.10835517466588|29|40.67|-0.09073|-0.02233|-0.097174196390947|-0.14967033074162|58.384046939684|72.13456764|56.666645738822|0.444|0.222|0.24524|9|5|0.00042650918635171|0.084686666666667|25.571439743042|2017-09-24|-0.24438|2019-06-23|0.61071|2017-09-17
2025-03-16 19:05:17|WEEKLY|07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP|20.154716314826|19|1.960094510862|-0.0817|1|1|-0.08165|25.98|-0.00626|21|0.10376804653254|37|25.62|-0.19563|-0.10818|-0.077212073500612|-0.051254034321711|46.659674648107|65.029090092604|107.48862002577|0.538|0.385|0.4038|13|6|0.0036911111111111|0.1172633048433|99|2022-08-07|-0.20632|2020-03-01|0.38341|2018-07-15
2025-03-16 19:05:19|WEEKLY|07334|102090|/equities/guanghui-energ|SHANGHAICOMP|-7.0545200569016|11|0.29885602183886||0|0|0.03246|6.26|-0.07556|13|-0.075555194113738|13|33.58|-0.00487|0.08926|0.020252031203837|0.089994084464136|75.881342555623|127.7291053131|283.25792401934|0.417|0.292|0.23324|24|6|0.00292625|0.080763296568627|15.199999809265|2022-09-11|-0.18929|2021-10-17|0.28598|2021-09-05
2025-03-16 19:05:20|WEEKLY|07335|100743|/equities/xingye-resourc|SHANGHAICOMP|7.9233225447577|22|0.85542384130163|0.399|1|2|0.27286|8.49|-0.16608|21|-0.30243903375112|5|25.1|-0.17901|-0.04306|-0.14196087199994|-0.004877772104933|2.9816226126187|75.972653832712|189.08686422948|0.586|0.31|0.25276|29|11|0.0036136715620828|0.08832432576769|13.430000305176|2015-06-07|-0.32181|2015-07-05|0.45197|2015-07-19
2025-03-16 19:05:22|WEEKLY|07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|-3.4947576907384|2|0.15325257470567||0|0|-0.01987|3.08|-0.01605|48|-0.016046199308686|48|29.5|-0.01258|0.04085|0.058794206016471|0.052998840026285|180.05908014749|120.13854007558|79.177373795519|0.679|0.429|0.17607|28|11|0.00063912938331318|0.061263035066505|9.3800001144409|2015-06-14|-0.21039|2015-07-05|0.22562|2015-04-19
2025-03-16 19:05:23|WEEKLY|07337|101142|/equities/fenglin-wood|SHANGHAICOMP|1.9362638201207|24|0.16847296113114||0|0|0.01932|2.11|-0.17472|21|-0.17472119651026|21|43.07|-0.03065|0.0619|-0.10032510666943|-0.051472999739278|33.263613569541|79.807594278107|32.262995526043|0.533|0.267|0.25989|15|7|0.00019070254110613|0.081045171898356|8.704999923706|2015-06-21|-0.47793|2012-02-26|0.38654|2012-12-09
2025-03-16 19:05:24|WEEKLY|07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|4.0342852242237|21|0.34513658099865|0.0955|1|2|-0.08661|4.64|-0.53474|6|-0.1657685672234|7|31.32|-0.08811|0.01726|0.0094699541473532|0.10445020223663|27.81718307698|98.974525440729|38.261729380302|0.6|0.36|0.25425|25|9|0.0015552054794521|0.086653462017435|18.94700050354|2009-11-22|-0.75182|2010-07-11|0.35758|2023-05-28
2025-03-16 19:05:25|WEEKLY|07339|100459|/equities/guiguan-elec|SHANGHAICOMP|-6.9423515225992|30|0.2457838662977|0.0714|-1|1|0.07143|6.24|0.01053|107|0.010526269747422|107|32.54|-0.03178|0.02296|0.024162277260773|0.088716746282571|67.850896091257|119.0556216171|129.99999006589|0.667|0.417|0.19857|24|14|0.0012951234567901|0.06187237037037|10.64999961853|2015-06-14|-0.27963|2015-07-05|0.22867|2022-10-16
2025-03-16 19:05:26|WEEKLY|07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|15.655394607939|24|0.84820173377549||0|0|-0.02411|18.62|-0.11434|14|-0.11433929318701|14|29.53|-0.20907|0.01017|-0.13722137746674|-0.15886807350558|33.153922754183|33.399071942239|81.595096793347|0.412|0.353|0.24239|17|6|0.002218780952381|0.072896723809524|71.430000305176|2015-05-31|-0.45846|2017-10-15|0.96|2017-10-08
2025-03-16 19:05:28|WEEKLY|07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|-5.2364997051652|10|0.20544991441058||0|0|-0.06951|4.77|-0.18919|14|-0.12349910799552|21|40.75|-0.07517|-0.02946|-0.15231559963871|-0.12349910799552|51.550237611495|87.65|51.511877570466|0.333|0.083|0.13879|12|4|7.9819277108432E-5|0.058628815261044|26.489999771118|2015-08-16|-0.27185|2015-07-05|0.61123|2015-06-21
2025-03-16 19:05:29|WEEKLY|07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|2.6589327613062|29|0.37202236521421|0.4198|1|1|0.41985|3.72|0.26404|33|-0.16784870802495|16|58.43|0.07636|0.12238|-0.013401227440556|-0.15435303855006|87.367030364137|71.4933351|36.758893979026|0.714|0.286|0.23115|7|5|-0.00059867276887872|0.076899267734554|19.709999084473|2016-09-04|-0.15569|2024-02-04|0.60968|2016-08-28
2025-03-16 19:05:29|WEEKLY|07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|4.1855311950505|15|0.3070433296401|0.0737|1|2|0.06219|4.27|-0.14112|28|-0.14111925627328|28|42.68|-0.09028|-0.00451|-0.0015345408817992|0.0039167815643077|89.809818981666|98.529407602657|137.16672329076|0.474|0.263|0.20597|19|8|0.0016897212121212|0.073275672727273|8.3599996566772|2015-06-21|-0.27366|2024-06-23|0.22566|2015-06-07
2025-03-16 19:05:30|WEEKLY|07344|100472|/equities/zhongheng|SHANGHAICOMP|2.1741612977154|24|0.17094181376031||0|0|0.01674|2.43|-0.14576|21|-0.14576273213786|21|29.59|-0.00847|0.08846|0.0005261092341237|-0.02152576040842|87.696265665825|72.854118084654|176.98470656847|0.444|0.333|0.19786|27|9|0.0027625912408759|0.074230583941606|10.670000076294|2015-06-21|-0.63975|2010-07-11|0.39161|2021-07-04
2025-03-16 19:05:31|WEEKLY|07345|100880|/equities/topsun-tech|SHANGHAICOMP|-20.701672622396|10|1.092224143887|-0.0388|-1|1|-0.03878|17.68|-0.23932|38|0.93440511606094|52|36.14|0.10244|0.19524|0.23673170519559|0.45247723691222|454.92051848919|772.94438018371|570.32260803477|0.545|0.318|0.29238|22|10|0.0047894402985075|0.095749838308458|54.040000915527|2021-07-25|-0.30021|2014-03-23|0.45403|2021-07-04
2025-03-16 19:05:33|WEEKLY|07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|8.0229113023209|24|0.551706053554||0|0|-0.02378|8.62|-0.16735|17|-0.1673479744737|17|42.67|0.0205|0.21306|0.081020433448077|0.20270019694987|48.10992141566|119.55524371655|101.17370214111|0.6|0.467|0.22542|15|4|0.0014594117647059|0.075994962292609|26.809999465942|2017-10-08|-0.3007|2013-04-07|0.39843|2017-10-08
2025-03-16 19:05:34|WEEKLY|07347|100277|/equities/baiyun-airport|SHANGHAICOMP|8.7833701843477|25|0.27355512275793|-0.0685|1|1|-0.06851|9.11|0.08917|31|-0.2146596721395|11|38.24|0.06191|0.12182|-0.01689820735218|-0.063268475250348|66.77958601284|52.659558324753|120.82227722503|0.524|0.333|0.19711|21|10|0.0012180532043531|0.062719625151149|23.690000534058|2019-10-13|-0.28399|2012-05-06|0.23333|2014-12-14
2025-03-16 19:05:35|WEEKLY|07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|8.1846570582162|19|0.75919569389561|0.1171|1|2|0.09372|10.27|-0.25|26|-0.18936872778258|47|38.73|-0.24486|-0.16311|-0.26555054380691|-0.27332585642391|39.07560852|52.10081136|63.044812035428|0.273|0.182|0.27165|11|3|0.00093873873873874|0.087589752252252|46.799999237061|2016-09-04|-0.17556|2019-01-20|0.6108|2016-04-03
2025-03-16 19:05:36|WEEKLY|07349|100542|/equities/baiyunshan|SHANGHAICOMP|24.984183852079|24|0.93978088382595||0|0|-0.121|26.95|-0.06495|5|-0.067952085155107|19|27.81|-0.07491|-0.0035|-0.064113395240964|0.058427083412545|22.316201550854|145.21581787494|357.4270676298|0.667|0.296|0.22138|27|15|0.0030759948320413|0.075646382428941|48.459999084473|2015-06-07|-0.19042|2015-06-21|0.39241|2009-11-22
2025-03-16 19:05:37|WEEKLY|07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|5.651853515616|24|0.23763614130177||0|0|-0.06984|6.26|-0.02214|10|-0.022143049472607|10|38.19|0.00262|0.08683|0.078976923934477|0.13207817440719|160.30257475564|181.04682696774|120.1535543771|0.524|0.333|0.17703|21|5|0.0013404242424242|0.064415078787879|20.25|2015-06-14|-0.26685|2015-07-05|0.33229|2015-06-07
2025-03-16 19:05:39|WEEKLY|07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|27.42586036152|21|3.0213798031996|-0.0688|1|1|-0.06877|36.29|-0.26809|12|-0.2680880274469|12|29.78|-0.19192|-0.09366|-0.18095045808036|-0.16997731022339|54.147611051793|67.93076283|36.410155094027|0.333|0.222|0.33815|9|2|-0.00054583333333333|0.11512600694444|141.94999694824|2019-08-11|-0.23254|2024-02-04|0.33238|2022-07-24
2025-03-16 19:05:40|WEEKLY|07352|100984|/equities/guangri-stock|SHANGHAICOMP|10.254094515156|15|0.99417909473676||0|0|-0.08217|12.51|0.2513|22|0.25129715420902|22|42.21|-0.03642|0.07405|0.050863023245882|0.10814348532863|140.7911552627|163.11447673676|324.93507892894|0.526|0.316|0.22829|19|7|0.0028307965686275|0.075833725490196|31.120000839233|2015-06-21|-0.26529|2015-07-05|0.25703|2009-06-28
2025-03-16 19:05:43|WEEKLY|07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|8.1955874357658|16|0.78647079752428|0.1506|1|2|0.01346|10.54|-0.07188|37|-0.071883528508267|37|32.2|-0.17835|-0.05267|-0.047133275199284|-0.052871065533339|61.056878524403|65.035714535259|112.24706684221|0.533|0.4|0.24069|15|6|0.0020727309236948|0.081144397590362|45.830001831055|2015-06-14|-0.40934|2015-09-20|0.3896|2015-03-08
2025-03-16 19:05:43|WEEKLY|07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|10.747397149664|23|0.92086753412694|0.2512|1|1|0.25116|13.45|-0.13805|7|-0.1862848932294|15|28.15|-0.10757|0.01009|-0.065097412132589|-0.022358013936977|40.43396569055|59.068542565247|67.11116548522|0.538|0.385|0.25909|13|6|0.0010215721649485|0.087801701030928|29.200000762939|2017-10-08|-0.29965|2019-06-23|0.4505|2017-10-08
2025-03-16 19:05:44|WEEKLY|07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|27.751952763879|5|4.1803558082725|0.1139|1|2|-0.00523|36.11|-0.28587|13|-0.28586897288911|13|42.11|-0.04133|0.24757|0.66833423097716|0.81350889668563|457.78188862266|242.4539360285|361.8236700065|0.667|0.444|0.31145|9|3|0.0064630026109661|0.10198075718016|178.88000488281|2021-01-31|-0.1777|2022-01-09|0.61132|2017-09-24
2025-03-16 19:05:46|WEEKLY|07356|100799|/equities/pearl-river|SHANGHAICOMP|2.8344846701657|24|0.23109782258001||0|0|-0.02809|3.46|0.00836|50|0.080434423206955|9|37.43|-0.06138|0.0837|0.058695176061852|0.12924180055672|98.949738581687|159.50549729369|140.70759993849|0.429|0.333|0.25281|21|6|0.002478825710754|0.090733609394314|17.469999313354|2015-06-14|-0.30247|2015-07-05|0.47964|2012-12-30
2025-03-16 19:05:47|WEEKLY|07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|3.0395236047434|24|0.11580323497089||0|0|-0.09859|3.2|-0.1794|3|-0.11369084469703|24|29.46|-0.15781|-0.1028|-0.0751020730747|-0.11620097421012|49.089882412267|53.884279498865|80.200502256521|0.615|0.385|0.19759|13|6|0.00054165024630542|0.055411995073892|11.619999885559|2017-05-07|-0.12737|2018-07-08|0.61017|2017-04-16
2025-03-16 19:05:48|WEEKLY|07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|13.652458070583|25|0.87553355139873|0.0264|1|1|0.02637|16.35|0.34713|53|-0.014141429554333|84|52.71|0.03206|0.10411|0.12850364459701|0.055627817853744|156.12624551937|115.89545590951|90.581685106476|0.571|0.429|0.18561|7|4|0.00086058524173028|0.071672493638677|33.97144317627|2020-08-16|-0.21178|2018-02-11|0.19774|2024-09-29
2025-03-16 19:05:49|WEEKLY|07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|8.1524290591114|33|1.1539165944671|0.1077|1|1|0.10769|10.8|0.16484|77|0.16483515792532|77|47.6|0.08823|0.15296|0.0067142188773349|0.0067142188773349|98.84715756|98.84715756|50.847459073048|0.4|0.4|0.32127|5|2|-9.7703703703703E-5|0.093718481481481|24.280000686646|2019-12-29|-0.19982|2025-01-12|0.30435|2023-11-05
2025-03-16 19:05:49|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
2025-03-16 19:05:51|WEEKLY|07361|942828|/equities/guilin-fuda|SHANGHAICOMP|8.7892829197837|21|1.5569057061211|1.1864|1|1|1.18644|12.9|0.07956|39|-0.071014527707659|14|38.92|-0.18496|-0.10536|-0.0028268057799026|-0.078298749571792|76.860788787983|63.215523207526|168.40730907963|0.769|0.385|0.27724|13|10|0.0040931558935361|0.098524752851711|44.560001373291|2015-06-14|-0.29735|2015-06-21|0.61152|2014-12-14
2025-03-16 19:05:52|WEEKLY|07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|7.4511560555929|24|1.0099040921923||0|0|0.1197|10.29|0.79818|97|0.79818188060414|97|79.2|0.36718|0.4398|0.44121420829567|0.44121420829567|194.9676665|194.9676665|54.763169028639|0.4|0.4|0.25086|5|1|0.00047601431980907|0.09267508353222|21.729999542236|2017-01-08|-0.18985|2022-04-24|0.3173|2022-02-27
2025-03-16 19:05:53|WEEKLY|07363|100455|/equities/chitianhua|SHANGHAICOMP|1.9706939737874|24|0.23219402071632||0|0|0.13846|2.22|0.37097|147|-0.036167163168503|25|49.6|0.05471|0.17373|0.21179641121332|0.33676588574981|190.14495571107|234.09850414585|63.793103920766|0.667|0.333|0.26192|15|6|0.0014068187744459|0.083715267275098|15.699999809265|2015-06-28|-0.35236|2015-07-05|0.60916|2014-12-28
2025-03-16 19:05:54|WEEKLY|07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|6.4491057024716|24|0.39727497126911||0|0|-0.09511|6.66|-0.10165|21|-0.10164571137365|21|27.08|-0.28732|-0.21062|-0.077530943033547|-0.095973515030393|45.116216810706|44.463492737322|219.9055386091|0.462|0.385|0.33042|13|6|0.00480824|0.08726944|26.778581619263|2018-03-11|-0.16401|2017-12-10|0.61144|2017-11-26
2025-03-16 19:05:55|WEEKLY|07365|100676|/equities/guihang-auto|SHANGHAICOMP|10.646434629577|24|0.83493928636212||0|0|0.05044|13.12|-0.13644|6|-0.13643902602816|6|37.9|-0.03556|0.06763|0.035516146095586|0.015313565899993|99.273882863083|83.57910792834|108.34021682507|0.476|0.333|0.27277|21|6|0.0023578021978022|0.096419682539683|32.880001068115|2010-11-07|-0.35085|2015-07-05|0.2886|2013-01-27
2025-03-16 19:05:58|WEEKLY|07366|100589|/equities/panjiang-coal|SHANGHAICOMP|4.6047405619264|24|0.20421706914148||0|0|-0.16865|4.88|-0.25584|27|-0.2558386229186|27|41.84|-0.00622|0.08472|0.030168970202815|0.036702792529168|99.908545303102|104.98771353112|55.079010197965|0.526|0.263|0.25527|19|7|0.0010072616136919|0.084850892420538|26.732999801636|2011-03-13|-0.27817|2015-08-23|0.23212|2009-05-10
2025-03-16 19:05:59|WEEKLY|07367|100567|/equities/redstar|SHANGHAICOMP|11.253215196737|24|1.3855948835584|0.3919|1|1|0.39189|15.45|-0.17089|8|-0.19224944318506|14|34.96|-0.09363|0.01558|-0.042416437115983|-0.05635204452418|42.79994348234|49.540752606574|314.02438149763|0.522|0.348|0.27988|23|8|0.00384446191052|0.10162918984281|28.930000305176|2022-07-24|-0.28861|2015-07-05|0.37473|2010-09-05
2025-03-16 19:06:00|WEEKLY|07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|10.947798652472|24|0.68084735142836||0|0|-0.13467|12.98|-0.00883|62|-0.0088318790190749|62|32.29|-0.22049|-0.10085|-0.025168975346477|-0.08864473117126|82.38021084196|74.7332728302|101.40624491265|0.714|0.429|0.33666|7|3|0.0034045381526104|0.1034983935743|44.099998474121|2020-07-12|-0.22889|2020-12-13|0.60974|2020-05-17
2025-03-16 19:06:00|WEEKLY|07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|5.1798569503094|31|0.49368865584138|0.0077|1|1|0.00768|6.56|-0.06429|20|-0.064287543920643|20|32.55|-0.01724|0.15485|-0.11408244992252|-0.072486612338158|61.248806356076|86.02075601|31.769318357952|0.364|0.182|0.2178|11|4|0.00052033505154639|0.070461469072165|56.889999389648|2017-10-08|-0.57219|2017-10-15|1.45093|2017-10-08
2025-03-16 19:06:01|WEEKLY|07370|101018|/equities/guizhou-rope|SHANGHAICOMP|12.810679386143|40|1.3248716654702|0.0543|1|2|-0.06202|15.88|-0.14991|23|-0.14991375015027|23|52.53|0.11633|0.26124|-0.078690556925869|-0.1201046837082|56.055811348342|59.459510402354|322.10954700565|0.4|0.267|0.2424|15|3|0.0035928899637243|0.09171045949214|38.799999237061|2022-09-11|-0.3004|2022-09-18|0.34136|2022-09-04
2025-03-16 19:06:03|WEEKLY|07371|100735|/equities/yibai|SHANGHAICOMP|-4.3000695176058|11|0.24102084240714|-0.076|-1|1|-0.07602|3.68|-0.10236|13|-0.10236217121858|13|33.54|-0.02271|0.07726|-0.013819784900416|-0.061812237346287|68.218948232147|50.493182386439|51.540618145257|0.542|0.375|0.21359|24|9|0.00080826993865031|0.078645411042945|37.669998168945|2015-06-21|-0.48923|2010-05-09|0.1899|2015-07-19
2025-03-16 19:06:04|WEEKLY|07372|100486|/equities/guodian-nj|SHANGHAICOMP|6.2927359355969|24|0.40461127841072||0|0|0.0814|7.44|-0.18214|12|-0.182137320484|12|29.04|-0.14735|0.02518|-0.0080936860042261|0.04252915013173|21.456904454393|78.888588926795|129.6845053523|0.593|0.37|0.28073|27|9|0.003128029739777|0.093808153655514|19.319999694824|2015-06-21|-0.52136|2017-06-25|0.81898|2021-05-02
2025-03-16 19:06:05|WEEKLY|07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP|10.932170265307|16|0.60728827528067|-0.0361|1|1|-0.03607|12.56|-0.38737|21|-0.026113373120154|24|31|-0.28897|0.10177|-0.11063229572621|-0.00081548812001742|51.013534998938|99.527556928757|87.207990698425|0.385|0.231|0.28562|13|6|0.0034976555023923|0.070087727272727|50.799999237061|2017-10-08|-0.63191|2017-10-15|1.74616|2017-10-08
2025-03-16 19:06:06|WEEKLY|07374|100449|/equities/hainan-airline|SHANGHAICOMP|1.3220164829523|24|0.1223754632086||0|0|0.17054|1.51|-0.06329|50|-0.063291152611195|50|44.59|0.06036|0.13001|0.038522031965714|0.082085363325276|84.462766688221|124.08938688598|54.121864197459|0.706|0.471|0.22135|17|11|0.00059902688860435|0.069135480153649|7.0100002288818|2015-06-21|-0.24215|2024-11-17|0.46711|2024-11-10
2025-03-16 19:06:06|WEEKLY|07375|101758|/equities/hainan-airline-b|SHANGHAICOMP|0.2442211169937|37|0.027764021882994|0.5523|1|1|0.55233|0.267|0.00515|51|0.0051545726592539|51|50.8|0.12101|0.19309|0.25652547195304|0.25652547195304|221.24239560479|221.24239560479|164.81480800129|0.267|0.267|0.21921|15|4|0.0018274436090226|0.067617644110276|0.9990000128746|2015-05-31|-0.23464|2024-06-09|0.33051|2015-04-19
2025-03-16 19:06:08|WEEKLY|07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP|15.830173985308|54|1.6190517482316|-0.0514|1|1|-0.05141|18.82|-0.31304|4|1.0431061125004|6|35.18|0.08457|0.30675|0.63767381117676|0.93741700493448|395.03132510993|413.87544946058|256.7530680861|0.545|0.364|0.33325|11|4|0.0066235|0.11296147727273|68.220001220703|2020-08-16|-0.28623|2017-04-23|0.61119|2016-07-24
2025-03-16 19:06:09|WEEKLY|07377|100671|/equities/hn-island-cons|SHANGHAICOMP|3.191999475642|24|0.22407797643311||0|0|-0.01567|3.77|0.01034|56|0.38461538461539|50|38.47|-0.0329|0.05428|0.069162425359509|0.062082945728941|136.54617730902|118.22623420422|96.419434735781|0.474|0.263|0.29105|19|8|0.0022054641909814|0.088816631299735|20.579999923706|2015-12-27|-0.4086|2018-08-19|0.39367|2020-07-12
2025-03-16 19:06:10|WEEKLY|07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP|6.3006296861622|24|0.44592464474028|0.1049|1|2|0.03262|7.28|-0.18761|16|-0.18760806306775|16|38|0.07049|0.11504|0.15551084851596|0.14145085966646|178.55292655953|129.2773120026|36.730576800712|0.615|0.385|0.27399|13|6|0.00018371373307543|0.091275299806576|33.630001068115|2015-05-31|-0.27071|2015-07-05|0.31753|2021-08-08
2025-03-16 19:06:11|WEEKLY|07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP|10.012941641553|18|0.6380133077871|0.126|1|2|-0.01977|10.41|-0.1444|37|-0.042470344945708|32|34.78|-0.06272|-0.00801|-0.0062517520239901|0.018053402283885|48.523044405487|76.360649943363|112.0559729834|0.609|0.348|0.22555|23|10|0.0014020685434517|0.067409290085679|31.659999847412|2015-04-26|-0.19507|2015-08-23|0.25706|2024-10-20
2025-03-16 19:06:13|WEEKLY|07380|100647|/equities/hangxiao-steel|SHANGHAICOMP|-3.0296505224204|10|0.20790339466515|-0.2236|-1|1|-0.22363|2.9|-0.06531|14|-0.065309336053111|14|36.91|-0.05706|0.0602|-0.0060172835233395|0.079947897675858|35.123485203022|165.03895893418|70.593968729324|0.682|0.409|0.24853|22|10|0.0018619123020706|0.088591985383678|9.3589725494385|2017-09-10|-0.28306|2015-07-05|0.47387|2015-04-19
2025-03-16 19:06:15|WEEKLY|07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP|8.4379784098232|24|1.6402458617727||0|0|1.99314|13.08|-0.27664|19|-0.27663552251505|19|31.52|-0.0748|0.05385|-0.074215019609981|-0.057342484463339|25.121651885727|40.067995819929|318.24816298781|0.52|0.4|0.23457|25|7|0.0036117755856967|0.082353600493218|14.720000267029|2025-03-02|-0.30025|2015-07-05|0.60983|2025-02-16
2025-03-16 19:06:15|WEEKLY|07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP|17.467627659405|24|1.5475905056392||0|0|-0.00184|21.7|0.51733|88|0.5173277141208|88|56.57|0.16313|0.25266|0.25828825339642|0.3460731802561|225.20177744844|226.34936874799|125.12352002798|0.571|0.429|0.22222|7|2|0.0019150357995227|0.077785823389021|24.635723114014|2024-05-19|-0.28114|2019-06-23|0.20483|2017-02-26
2025-03-16 19:06:17|WEEKLY|07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP|14.030103111947|24|2.6999690816745|1.3362|1|1|1.33618|19.18|-0.01595|22|-0.015951734777083|22|47.6|0.03556|0.09899|0.051259970228408|0.2003250937181|108.87110165939|198.32632420597|125.93565910482|0.667|0.333|0.22818|15|8|0.0019841383989145|0.077514830393487|25.10000038147|2025-03-09|-0.29111|2015-07-05|0.61021|2025-02-23
2025-03-16 19:06:18|WEEKLY|07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP|5.6130903249965|21|0.89063658694472||0|0|0.54513|8.56|-0.22356|22|-0.22356496142877|22|28.94|-0.29826|-0.1532|-0.24885824071296|-0.17568170270845|2.8222288218861|23.868065199915|153.13059366651|0.588|0.412|0.31009|17|7|0.0032432421875|0.0914865234375|19.209999084473|2016-04-10|-0.32496|2015-07-05|0.46504|2015-07-19
2025-03-16 19:06:19|WEEKLY|07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP|19.581804732321|24|2.4779363332782|0.3308|1|1|0.33084|26.67|0.45529|63|0.56957665376329|22|45.11|0.01896|0.11389|0.3061964986315|0.30565109303831|326.87055589261|159.62654101101|98.015439079941|0.778|0.444|0.3324|9|4|0.0030984848484848|0.098663706293706|88.879997253418|2016-11-27|-0.23686|2019-06-30|0.61036|2016-11-13
2025-03-16 19:06:21|WEEKLY|07386|942835|/equities/hz-first|SHANGHAICOMP|12.332527898284|21|1.2764323654081||0|0|-0.2466|14.97|1.92212|118|1.9221205625925|118|34.4|-0.02323|0.11644|0.32332016251555|0.32332016251555|136.61141952547|136.61141952547|49.717701639243|0.267|0.267|0.25544|15|2|0.0013242164179104|0.096624347014925|60.88928604126|2021-09-05|-0.39085|2016-09-25|0.35868|2014-09-14
2025-03-16 19:06:21|WEEKLY|07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP|12.792016696372|56|2.4761315278036|0.3886|1|1|0.38864|18.58|0.08185|51|0.081847667454852|51|35.44|-0.37092|-0.28642|-0.21281024169455|-0.21281024169455|32.906290604408|32.906290604408|196.8473573154|0.444|0.444|0.31441|9|5|0.004772513368984|0.10193580213904|30.580881118774|2017-09-03|-0.23041|2022-03-20|0.61081|2017-08-20
2025-03-16 19:06:22|WEEKLY|07388|100915|/equities/hz-jiebai|SHANGHAICOMP|6.5162716167956|24|0.88901628205918||0|0|0.2446|8.65|0.09015|43|0.090150774130792|43|40.95|-0.09209|0.01841|-0.04019106126154|0.010490217301148|62.898392383509|101.48041515538|179.46056660717|0.474|0.316|0.22055|19|4|0.0022892384519351|0.077020911360799|20.559999465942|2015-06-07|-0.2846|2016-01-17|0.4193|2020-07-12
2025-03-16 19:06:23|WEEKLY|07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP|10.360332309315|24|0.97621035659364|0.1814|1|1|0.1814|12.96|-0.04046|21|-0.04045646570883|21|31.29|-0.08549|-0.04261|-0.062291841630952|-0.064510307497151|69.363577746676|81.704104820128|116.02506669317|0.714|0.429|0.27528|7|4|0.0018847933884298|0.07763632231405|17.770000457764|2022-01-09|-0.1476|2024-02-04|0.33124|2020-06-28
2025-03-16 19:06:25|WEEKLY|07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP|-16.349582810149|11|1.1178747591213||0|0|-0.14842|14.16|0.11081|13|0.11081076576265|13|38.7|-0.02802|0.10869|0.051841719975457|-0.036777718647416|114.89633935311|87.194611332711|88.500020146375|0.4|0.3|0.20969|10|2|0.0018922921914358|0.081906750629723|37.689647674561|2017-03-12|-0.1996|2023-01-01|0.61078|2017-03-05
2025-03-16 19:06:27|WEEKLY|07391|100619|/equities/silan-microele|SHANGHAICOMP|23.306967205068|33|1.9502099265296||0|0|0.10409|25.67|3.06001|160|3.0600107735868|160|58.31|0.35639|0.53419|0.7094400548701|1.0665225667511|953.03590460815|1048.6990896242|1142.9207251874|0.462|0.308|0.27462|13|2|0.0054569367088608|0.099051569620253|74.779998779297|2021-08-01|-0.24043|2015-07-05|0.34104|2017-09-24
2025-03-16 19:06:28|WEEKLY|07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP|23.628731336567|24|2.9292922980381||0|0|0.32078|29.81|-0.14399|33|-0.14398672047247|33|30.08|-0.21233|-0.07588|-0.098243901040362|-0.055510212287092|36.343542302359|68.324855998214|251.50732772001|0.692|0.462|0.2784|13|6|0.0059442028985507|0.08757193236715|68.300003051758|2017-10-08|-0.50951|2017-10-15|1.19764|2017-10-08
2025-03-16 19:06:29|WEEKLY|07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP|7.235883377479|17|1.1718012101553|0.3496|1|2|0.28105|9.8|0.48623|84|-0.029533881686094|16|37|-0.22942|-0.15238|0.016165672766194|-0.071429961768234|90.716123148546|70.143913660853|172.23198756033|0.538|0.308|0.31155|13|5|0.0035180684104628|0.096709577464789|20.420000076294|2016-01-10|-0.27096|2015-09-06|0.6116|2015-06-07
2025-03-16 19:06:31|WEEKLY|07394|100573|/equities/hualing-xingma|SHANGHAICOMP|5.2102139687416|55|0.47746581493371|0.1267|1|1|0.12674|6.49|0.14158|24|-0.20308788867608|27|37.16|-0.05818|0.09755|0.074288699126596|0.039841010706479|157.68715488871|110.67005960689|84.285713401044|0.474|0.368|0.2891|19|7|0.0026904078947368|0.092971934210526|28.700000762939|2010-11-07|-0.36018|2015-07-05|0.60973|2009-12-06
2025-03-16 19:06:32|WEEKLY|07395|100576|/equities/tianyi-science|SHANGHAICOMP|26.50912957648|57|1.7327839002534|-0.1676|1|1|-0.16761|27.96|0.13673|40|2.3485370250105|209|49|0.1055|0.15293|0.1494781790958|0.33177700429511|95.066862062322|189.55034263739|733.85825470839|0.667|0.4|0.31498|15|11|0.004904804045512|0.097120998735777|54.599998474121|2023-02-19|-0.28805|2016-01-17|0.4681|2015-07-19
2025-03-16 19:06:34|WEEKLY|07396|100436|/equities/harbin-air-con|SHANGHAICOMP|4.1970647939018|20|0.39308050669746|0.0665|1|1|0.06652|4.97|0.13869|142|0.13869015703031|142|46.41|-0.02609|0.16448|0.060028561644271|0.060028561644271|87.607248988123|87.607248988123|51.906004064694|0.412|0.412|0.27262|17|4|0.001168551980198|0.089120618811881|24.180000305176|2010-03-07|-0.2713|2015-10-04|0.35025|2021-04-18
2025-03-16 19:06:35|WEEKLY|07397|100410|/equities/dongan-auto|SHANGHAICOMP|9.7437302084708|20|1.2173497870716|0.1234|1|2|-0.14547|12.16|-0.13873|14|0.30873779539946|20|32.32|-0.02956|0.09694|0.099172469839342|0.16214572837847|117.89119818028|166.44489974499|267.84140858118|0.44|0.32|0.27728|25|8|0.0040358282950423|0.099596626360339|20.229999542236|2023-12-10|-0.32253|2015-07-05|0.61034|2020-07-26
2025-03-16 19:06:37|WEEKLY|07398|942817|/equities/harbin-hatou|SHANGHAICOMP|5.4705609985666|25|0.53624108741062|0.1631|1|2|0.09184|6.42|-0.09497|32|-0.043834542277668|27|50.27|-0.00322|0.07865|0.11684083533194|0.21032245236961|152.78353912543|213.29841547659|74.133951378907|0.6|0.333|0.25822|15|6|0.001577853470437|0.085648663239075|26.200000762939|2015-05-31|-0.26571|2015-07-05|0.38038|2018-11-18
2025-03-16 19:06:37|WEEKLY|07399|100791|/equities/harbin-pharm|SHANGHAICOMP|3.3855946898456|35|0.24397972768187||0|0|0.10909|3.66|-0.06796|25|-0.026058607637023|50|44.65|0.04372|0.1359|0.11035415177931|0.077803594111969|219.20441272243|131.85901715061|38.276510988299|0.588|0.353|0.19251|17|8|5.4590163934427E-5|0.070973593947037|21.231000900269|2010-11-14|-0.23597|2020-02-16|0.4963|2020-02-09
2025-03-16 19:06:38|WEEKLY|07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP|2.2614864055172|19|0.22283784734357|0.1188|1|2|0.06738|3.01|-0.22364|7|-0.22364355904974|7|31.93|-0.24799|-0.118|-0.016516157334194|-0.10247866138513|74.309385365293|49.398094982436|70.392889952096|0.533|0.4|0.27969|15|3|0.0027701006036217|0.10338434607646|20.132999420166|2016-06-12|-0.27391|2015-07-05|0.6106|2015-06-14
2025-03-16 19:06:41|WEEKLY|07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP|13.779561219446|24|1.4650666946302||0|0|0.15681|18|0.26151|56|-0.20007594636426|53|37.86|-0.05564|-0.01496|-0.13708089871068|-0.25069475309166|42.588478410758|41.928935967072|27.692307692308|0.714|0.429|0.31301|7|4|-0.0021100347222222|0.097055625|104.5|2019-08-11|-0.2349|2024-02-04|0.33077|2019-08-04
2025-03-16 19:06:42|WEEKLY|07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP|12.149095693924|23|2.46530146079|0.5634|1|1|0.56338|17.76|0.00525|27|0.60536451376642|41|28|-0.1753|-0.08657|0.056012309432915|0.054433897656059|101.71913907819|97.408916588904|111.34796514897|0.4|0.2|0.29473|15|6|0.0032100452488688|0.092686221719457|49.729999542236|2016-07-24|-0.34403|2017-06-25|0.61129|2016-07-10
2025-03-16 19:06:44|WEEKLY|07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP|5.5936325334218|24|0.4657167578451||0|0|-0.09181|6.43|-0.15|19|-0.15000000836556|19|45.22|0.10726|0.16504|0.062222652796019|0.08992447972917|126.12803311564|132.56819608127|44.517381428495|0.556|0.444|0.27176|9|4|0.00015472093023256|0.088396744186046|37.653858184814|2021-02-21|-0.17801|2021-07-25|0.61041|2016-10-23
2025-03-16 19:06:44|WEEKLY|07404|100705|/equities/hs-laobaigan|SHANGHAICOMP|17.395353335511|25|1.2720016241461|-0.0621|1|1|-0.06206|19.8|-0.11105|14|-0.15658093332987|5|29.52|-0.00563|0.11163|0.11647171331674|0.23044172767161|190.44712713866|385.48964929553|176.15658042928|0.6|0.4|0.29419|25|7|0.0035824803149606|0.096860262467192|47.669998168945|2010-11-28|-0.55434|2011-07-24|0.40451|2014-12-07
2025-03-16 19:06:45|WEEKLY|07405|100830|/equities/jinniu-chem|SHANGHAICOMP|4.2459151887805|24|0.51587436675694||0|0|0.25778|5.66|-0.24309|6|-0.29356063051958|4|31.24|-0.10513|-0.00675|-0.044493173276592|-0.0067372025363743|35.213505363738|77.971113936465|234.85475708857|0.6|0.36|0.25557|25|12|0.0032097885572139|0.093670721393035|14.60000038147|2017-01-15|-0.21969|2016-01-17|0.46527|2016-12-18
2025-03-16 19:06:47|WEEKLY|07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP|19.080381579851|24|1.0413036269014||0|0|-0.06007|21.75|-0.07537|18|-0.075373626832001|18|30.73|-0.05164|0.00936|-0.045304327023264|-0.070176194612534|68.740485272993|67.800521555325|53.204345681482|0.636|0.455|0.22045|11|5|-0.00059024930747922|0.069066398891967|44.458332061768|2018-06-03|-0.13902|2019-09-01|0.19158|2020-09-06
2025-03-16 19:06:48|WEEKLY|07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP|10.955027061095|24|0.97663455570733||0|0|-0.05642|13.38|-0.17694|15|-0.17694366244285|15|35|-0.0432|0.0148|-0.0644249401253|-0.03353059917724|59.942539504193|84.327011105492|56.936170699749|0.545|0.273|0.26113|11|5|0.00083242647058824|0.083260392156863|44.680000305176|2017-04-09|-0.23656|2023-11-05|0.61064|2017-04-02
2025-03-16 19:06:49|WEEKLY|07408|942823|/equities/hf-meta-mach|SHANGHAICOMP|6.0454712734637|22|0.78484294063457|0.1865|1|1|0.18651|8.27|-0.19486|15|-0.19485792736628|15|25.74|-0.37398|-0.1782|-0.17617312643944|-0.15613294073933|12.77237222416|23.126096334883|270.26145792185|0.526|0.421|0.3073|19|8|0.0053803725490196|0.098229980392157|18.770000457764|2014-12-07|-0.29589|2015-09-27|0.6146|2014-11-23
2025-03-16 19:06:50|WEEKLY|07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP|-24.858436333042|18|1.5744787013867|-0.0577|-1|1|-0.05767|19.99|0.5869|4|0.5869017515258|4|32.5|-0.08862|-0.03349|-0.080456599890777|-0.045909660834803|40.094977709528|63.553222480761|93.28658968173|0.667|0.417|0.26124|12|9|0.0020450614250614|0.085062407862408|38.39799118042|2017-04-09|-0.1788|2024-01-28|0.61048|2017-04-02
2025-03-16 19:06:51|WEEKLY|07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH|13.012056806123|48|0.67635360079772||0|0|0.05219|13.91|-0.22236|69|-0.22235876453021|69|45.47|-0.0238|0.06818|-0.022690374760312|0.055293359026872|54.560326072002|100.48846271281|111.72690811658|0.588|0.353|0.21829|17|9|0.001589743902439|0.075703097560976|26.709999084473|2015-05-31|-0.30979|2015-07-05|0.21035|2013-09-29
2025-03-16 19:06:53|WEEKLY|07411|100422|/equities/interchina-wat|SHANGHAICOMP|2.6990764162002|34|0.42271856298618|0.8226|1|2|0.41036|3.54|-0.36123|34|-0.14015155654363|5|35.76|-0.09961|0.01042|-0.11024764862795|-0.043097183317927|17.142510653908|60.778695657605|122.91666045785|0.619|0.381|0.2559|21|7|0.002631556122449|0.091295408163265|11.369999885559|2015-06-07|-0.31989|2024-09-01|0.61935|2024-07-28
2025-03-16 19:06:54|WEEKLY|07412|101054|/equities/htdc|SHANGHAICOMP|3.1022400290107|16|0.21091423324285|-0.1362|1|1|-0.13625|3.36|-0.00258|46|-0.0025800697519777|46|50.13|0.02528|0.12067|0.13135196666445|0.17826753299771|153.53297549924|171.20663659494|77.419349699615|0.4|0.333|0.19587|15|4|0.00082617992177314|0.06942998696219|9.9499998092651|2015-06-21|-0.25788|2015-07-05|0.32028|2010-03-28
2025-03-16 19:06:55|WEEKLY|07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP|9.8581361409836|24|0.54272261957719||0|0|-0.10008|11.15|-0.12491|38|-0.12490977965786|38|43.73|-0.13874|-0.08486|-0.051220932894258|-0.095442919220765|60.336876473135|56.144136166646|65.626837956081|0.545|0.364|0.2717|11|6|0.00060238095238095|0.070786031746032|60.154998779297|2015-05-31|-0.21926|2015-08-23|0.4641|2015-05-03
2025-03-16 19:06:56|WEEKLY|07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP|-5.451515012546|10|0.37182854433211|-0.1562|-1|1|-0.15617|4.59|-0.14584|11|-0.14583722258634|11|36.36|-0.172|0.00839|-0.14439630163653|-0.12293390021779|30.155191722625|41.48864483115|154.02684977213|0.318|0.273|0.32312|22|3|0.0033286155747837|0.097022051915946|17.299999237061|2015-12-27|-0.3176|2015-07-05|0.61139|2015-11-01
2025-03-16 19:06:57|WEEKLY|07415|100596|/equities/dayou-energy|SHANGHAICOMP|2.6393150073788|25|0.2742227700081|0.25|1|1|0.25|3.7|0.02122|12|0.021222582288358|12|42|-0.03046|0.06467|0.094586162161913|0.13271331795601|154.91712699943|168.3210946789|138.57677685236|0.474|0.368|0.28871|19|7|0.0023268248175183|0.087934866180049|19.459999084473|2011-04-17|-0.20415|2015-06-21|0.3956|2015-11-15
2025-03-16 19:06:59|WEEKLY|07416|100405|/equities/whirlwind|SHANGHAICOMP|3.5401139709116|24|0.57149040869311|0.8498|1|1|0.8498|4.68|1.29343|74|1.2934298156215|74|37.76|-0.03872|0.17407|0.16711849867159|0.20596263629386|114.12596300157|127.48512974784|178.42165440685|0.381|0.333|0.3024|21|5|0.0037141053921569|0.10062106617647|17.094999313354|2015-06-21|-0.49221|2012-04-01|0.55307|2024-12-08
2025-03-16 19:07:00|WEEKLY|07417|100502|/equities/henan-lingrui|SHANGHAICOMP|19.288994387185|23|1.2576834608897|-0.1573|1|1|-0.1573|21|0.30438|95|0.3043780409966|95|31.24|-0.10247|0.01701|0.050105484275782|0.1000010946322|115.17951397679|191.6336915626|612.78084970794|0.4|0.36|0.22355|25|6|0.0036902490660025|0.078577372353674|27.260000228882|2024-10-13|-0.19662|2015-07-05|0.31329|2014-06-29
2025-03-16 19:07:01|WEEKLY|07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP|-14.080892188042|11|0.61006757251771|-0.0835|-1|1|-0.08354|12.84|2.01798|89|2.0179757569172|89|56.5|0.1792|0.31194|0.43742963749843|0.56274608271162|463.96430412267|343.59290109339|74.262576475961|0.5|0.333|0.22795|12|4|0.0011824418604651|0.083761700581395|34.107158660889|2022-02-27|-0.30158|2017-03-05|0.41041|2014-06-15
2025-03-16 19:07:02|WEEKLY|07419|100525|/equities/pinggao-elec|SHANGHAICOMP|-19.423268577874|4|1.1559807602824||0|0|-0.00615|16.36|0.8039|101|0.80389888347837|101|35.59|-0.05352|0.03731|0.065364560420571|0.14726146103582|114.62412070757|247.17372027054|144.53573864724|0.545|0.364|0.25036|22|7|0.0019426717557252|0.081678867684478|28.299999237061|2015-06-07|-0.21186|2010-07-04|0.30064|2020-03-08
2025-03-16 19:07:03|WEEKLY|07420|100628|/equities/rebecca|SHANGHAICOMP|-4.6076316790528|11|0.48373692544101||0|0|-0.25237|3.97|0.10839|41|0.10839167572338|41|31.31|-0.10334|0.0091|-0.07385429977872|-0.014951365630899|22.809246951971|73.456685331795|74.316735734562|0.5|0.385|0.22977|26|7|0.001303859223301|0.078926747572815|11.99199962616|2010-12-19|-0.309|2015-07-05|0.32124|2024-11-03
2025-03-16 19:07:05|WEEKLY|07421|100451|/equities/taloph-pharm|SHANGHAICOMP|4.4027682136414|24|0.33558196518907|0.0114|1|1|0.01136|5.34|-0.22533|14|-0.22532893137341|14|34.3|-0.05138|0.05065|0.045504126566288|0.14247180141739|113.56780942761|205.17912144328|184.1379302407|0.522|0.304|0.26255|23|9|0.0025983251231527|0.087658411330049|17.989999771118|2015-06-14|-0.26987|2015-07-05|0.43659|2020-02-09
2025-03-16 19:07:07|WEEKLY|07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP|19.869277942738|55|1.6085739173619|0.6103|1|2|0.52764|24.87|0.3747|90|-0.26400188870644|13|44.33|0.04633|0.10387|0.055347787365203|-0.26400188870644|101.17792|73.6|46.783297424039|0.222|0.111|0.23819|9|2|0.00060397350993378|0.079237549668874|137.89999389648|2016-01-17|-0.29769|2016-09-04|0.61048|2016-01-10
2025-03-16 19:07:08|WEEKLY|07423|100687|/equities/yuguang|SHANGHAICOMP|6.3812043894818|24|0.43459859723877||0|0|0.10085|7.75|-0.23944|10|-0.11584697507016|17|34.78|-0.05799|0.05915|0.069922481539937|0.12183125189054|113.59597346332|200.68007138265|112.27002950961|0.652|0.391|0.26565|23|10|0.0028512636695018|0.091073961117861|36.990001678467|2011-04-17|-0.67801|2011-07-24|0.40697|2010-10-17
2025-03-16 19:07:09|WEEKLY|07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP|3.6367395365636|116|0.17249399002399||0|0|0.32573|4.07|-0.10514|12|-0.10513846235684|12|37.42|0.02917|0.10864|0.017044641949655|-0.029654423490162|101.65463294809|81.28858968773|157.5077398381|0.316|0.263|0.16627|19|4|0.0014265012106538|0.0570999031477|10.60000038147|2015-06-21|-0.2058|2015-07-05|0.35067|2015-04-19
2025-03-16 19:07:10|WEEKLY|07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP|11.548863301576|24|1.802138651248|0.0833|1|1|0.08327|14.05|0.09174|50|-0.054304677336619|36|32.36|-0.12822|-0.08214|-0.12795285990857|-0.13448822798312|35.796023973894|47.86366788685|80.35127472388|0.636|0.455|0.28217|11|7|0.0018596569920844|0.095642506596306|33.828586578369|2017-10-29|-0.20862|2020-01-26|0.61029|2017-10-22
2025-03-16 19:07:12|WEEKLY|07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP|10.69760992235|15|0.73913001316772||0|0|0.02758|13.04|-0.15021|21|-0.15020828564721|21|35.64|-0.04218|0.01577|-0.053300659585449|-0.02860363918772|70.192234926095|85.266499345361|90.14443751921|0.545|0.455|0.23368|11|4|0.0011430295566502|0.077585591133005|23.298999786377|2017-04-16|-0.1866|2024-02-04|0.33107|2017-04-09
2025-03-16 19:07:13|WEEKLY|07427|942797|/equities/dalian-rubber|SHANGHAICOMP|13.760911473529|24|0.73802947703457|0.0682|1|2|0.00575|15.75|-0.17391|8|-0.050305881263472|18|38.21|-0.00525|0.14402|0.11511562577252|0.17517255313814|137.72805227507|170.12431751399|259.90099255308|0.579|0.421|0.25085|19|8|0.0033900133511348|0.088925861148198|49.799999237061|2021-02-21|-0.58497|2010-05-09|0.29002|2015-11-22
2025-03-16 19:07:14|WEEKLY|07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP|8.0790982752256|33|0.60937919418233|0.1345|1|2|0.09223|9|3.11565|137|3.11565336179|137|66|0.263|0.47406|0.81662512727499|0.95901677888068|433.10917765979|311.71267599395|110.7011054528|0.571|0.429|0.31812|7|2|0.0024056477732794|0.08903516194332|27.14999961853|2015-08-09|-0.31281|2015-08-23|0.43754|2015-08-02
2025-03-16 19:07:15|WEEKLY|07429|100648|/equities/ht-opticelectr|SHANGHAICOMP|14.455429920189|24|1.2232650709853|-0.0006|1|1|-0.00059|16.9|-0.31698|6|-0.014581702553878|24|36.76|-0.00501|0.1086|0.10649979842208|0.16735999572998|116.11192871237|179.11395682065|153.53865417813|0.619|0.381|0.27949|21|9|0.0029621635220126|0.085123547169811|33.478584289551|2017-11-26|-0.66975|2010-07-18|0.46384|2015-05-31
2025-03-16 19:07:16|WEEKLY|07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP|-38.784785605257|20|2.3815950873115||0|0|0.18222|31.37|1.86541|126|1.8654106579101|126|40.8|0.05096|0.16785|0.35201411870079|0.53929653396594|173.83864574053|220.00157654749|108.95268155352|0.4|0.3|0.18167|10|1|0.0018626463700234|0.071581522248243|55.389999389648|2024-05-19|-0.22546|2017-10-15|0.61047|2016-11-20
2025-03-16 19:07:18|WEEKLY|07431|100311|/equities/hisense-elect|SHANGHAICOMP|17.950808830861|24|1.7952363023553||0|0|0.0143|22.7|0.01148|12|0.74287912152131|101|29.67|-0.004|0.07901|0.14118478220184|0.23703590894828|334.83397553202|414.48343980886|725.47143293531|0.519|0.333|0.23981|27|12|0.0040807281553398|0.083687985436893|37|2015-05-31|-0.21762|2015-07-05|0.27649|2015-02-15
2025-03-16 19:07:20|WEEKLY|07432|100592|/equities/heilan-home|SHANGHAICOMP|6.4470739843852|25|0.83250001826404|0.1964|1|1|0.19643|8.71|0.07143|11|0.62905618268698|81|46.06|0.07255|0.21506|0.31590123501897|0.43808265838166|451.42885735111|423.35333318811|252.46376573226|0.588|0.412|0.21761|17|6|0.002428624535316|0.072309826517968|21.059999465942|2015-06-21|-0.17414|2024-10-13|0.60968|2013-09-08
2025-03-16 19:07:21|WEEKLY|07433|942830|/equities/hmt-new-tech|SHANGHAICOMP|28.75646570969|28|3.4911779441822||0|0|0.70741|38.69|-0.08894|26|-0.088939306603273|26|33.73|-0.00055|0.10665|0.17833154939199|0.24886168197839|204.60623321781|218.92899544951|433.74437551332|0.533|0.4|0.26707|15|4|0.0050263602251407|0.09240756097561|54.5|2021-08-15|-0.22085|2015-07-05|0.34057|2015-05-31
2025-03-16 19:07:22|WEEKLY|07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP|2.372915602835|24|0.23006605447678||0|0|0.11969|2.9|-0.06584|36|-0.079096380623469|47|33.33|-0.15156|-0.00696|-0.047851913004467|-0.082182534324209|37.771537959053|37.844091318279|44.478529200169|0.571|0.381|0.30319|21|7|0.0016934301521438|0.098166362378976|19.200000762939|2015-06-21|-0.35484|2013-06-09|0.60677|2013-09-01
2025-03-16 19:07:23|WEEKLY|07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP|7.5123537746998|22|0.57921540843339|0.04|1|1|0.03996|9.37|0.22793|54|0.094588394746534|33|37.64|-0.2439|-0.14097|0.011419134881212|0.03549085518416|100.94866565134|110.61004627045|46.340258178795|0.545|0.273|0.30947|11|7|0.00083406896551724|0.081180850574713|84.459999084473|2016-07-24|-0.49964|2016-09-04|0.61057|2016-07-17
2025-03-16 19:07:24|WEEKLY|07436|100541|/equities/hongda|SHANGHAICOMP|6.3707249576593|106|0.52896912759383|1.1709|1|2|1.08116|7.18|0.34599|31|0.3459916503194|31|46.33|-0.00298|0.08177|0.11791568264654|0.083092133789439|177.49058569228|123.40222950604|75.420162637526|0.533|0.4|0.31528|15|6|0.00216085|0.097752675|24.979999542236|2009-08-09|-0.27027|2015-07-12|0.38839|2015-06-07
2025-03-16 19:07:27|WEEKLY|07437|100976|/equities/hongfa-tech|SHANGHAICOMP|29.643979695458|46|1.9953404575525|0.2965|1|1|0.2965|37.08|0.05486|26|-0.13911809629359|11|26.45|-0.16101|-0.06149|-0.15338472138172|-0.10628309479199|3.1014460739875|22.210920432608|482.18467561959|0.621|0.379|0.26887|29|16|0.0037215270935961|0.088415763546798|58.028594970703|2021-11-14|-0.3256|2013-04-07|0.27649|2011-10-23
2025-03-16 19:07:28|WEEKLY|07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP|7.2955189388766|25|0.47625635573336|0.1071|1|2|0.0213|8.15|-0.18223|22|-0.18223234092185|22|38.14|-0.30437|-0.26245|-0.050351793315783|-0.098716507693211|76.476412856073|69.858060229893|182.58258861353|0.571|0.429|0.25536|7|4|0.0043318556701031|0.079787972508591|24.989736557007|2020-03-08|-0.13987|2022-05-01|0.61044|2019-07-14
2025-03-16 19:07:29|WEEKLY|07439|100520|/equities/hongxing-steel|SHANGHAICOMP|1.4393542665381|25|0.11418140961686|0.1611|1|2|0.13235|1.54|0.12258|49|0.26693589781985|34|37.95|-0.03455|0.07499|0.030053552097116|0.077333090345888|78.845836385469|118.6745024261|55.098387113284|0.667|0.429|0.2399|21|9|0.00093652862362972|0.07665802679659|9.7799997329712|2015-06-14|-0.29815|2015-07-05|0.3844|2015-07-19
2025-03-16 19:07:30|WEEKLY|07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP|49.212946470085|25|3.3511893718459|-0.0005|1|1|-0.00054|55.45|0.3912|93|-0.13542908124236|11|50.29|0.54567|0.64643|0.12788514546267|-0.13542908124236|120.2789784|86.457|188.6511962204|0.286|0.143|0.31145|7|2|0.004803670212766|0.097274468085106|259.79998779297|2021-09-19|-0.26416|2017-11-26|0.61094|2017-11-12
2025-03-16 19:07:32|WEEKLY|07441|100929|/equities/sanjing-pharm|SHANGHAICOMP|6.4587365268304|20|0.74622482207667|0.2681|1|1|0.26807|8.42|-0.11003|62|-0.11002711482895|62|36.81|-0.05184|0.03664|-0.075600672035425|-0.11130466851908|38.625925262738|48.920236547061|79.531502420353|0.524|0.286|0.25405|21|9|0.0015209217171717|0.081159318181818|29|2015-06-21|-0.30979|2015-07-05|0.38235|2020-02-09
2025-03-16 19:07:33|WEEKLY|07442|100286|/equities/hua-xia-bank|SHANGHAICOMP|6.7441661120939|25|0.33151068019378|0.0733|1|1|0.07334|7.61|-0.14171|14|0.014025275672447|17|29|-0.07306|-0.01291|-0.012626070006799|-0.005937408613308|66.72342273121|79.219695589667|99.829463318944|0.593|0.37|0.15937|27|13|0.00072905824039653|0.049584349442379|12.590000152588|2015-06-14|-0.30496|2010-05-09|0.16343|2014-11-30
2025-03-16 19:07:34|WEEKLY|07443|100857|/equities/huayuan-proper|SHANGHAICOMP|1.6365397283526|44|0.21545079353396||0|0|0.16149|1.87|0.01227|25|-0.16410258698824|15|37.19|-0.00812|0.064|0.10689113952897|0.14474015138918|215.73046301007|148.18624053173|73.796371897618|0.571|0.286|0.25419|21|10|0.0014205582524272|0.082205716019418|9.9119997024536|2015-06-28|-0.32336|2015-07-05|0.30015|2015-10-25
2025-03-16 19:07:36|WEEKLY|07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP|5.2796138946733|25|0.34238630627018|0.2417|1|2|0.07735|5.85|-0.10142|54|-0.0080482824027418|44|79.6|0.13887|0.19821|0.0094670586370222|-0.0080482824027418|101.4236363442|99.195|52.514330177424|0.6|0.2|0.21905|5|3|-0.00037071090047393|0.066542819905213|13.949695587158|2016-12-18|-0.13663|2018-10-14|0.23973|2024-09-29
2025-03-16 19:07:37|WEEKLY|07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP|30.668046596255|49|2.6439845950717||0|0|0.50436|39.64|-0.02526|13|-0.025263677835473|13|24.53|-0.22671|0.03624|0.048462242785175|0.19709030360245|72.30074179154|158.68307622689|220.23087667415|0.467|0.333|0.29378|15|3|0.0059630288461538|0.082937331730769|45.580001831055|2017-10-08|-0.61854|2017-10-15|1.744|2017-10-08
2025-03-16 19:07:39|WEEKLY|07446|101194|/equities/huadian-ener-b|SHANGHAICOMP|0.15151608847003|45|0.0090362752893893|0.1914|1|2|0.15862|0.168|-0.16471|12|-0.16470586379096|12|51.8|0.08625|0.1857|0.17297794662637|0.22398691608942|163.38400509731|177.99179141907|73.043475951046|0.4|0.333|0.18758|15|2|0.00057801461632156|0.057926187576127|0.93300002813339|2015-06-28|-0.21186|2019-05-12|0.25362|2020-07-12
2025-03-16 19:07:39|WEEKLY|07447|100841|/equities/huadian-energy|SHANGHAICOMP|2.0325657107639|24|0.11958214440508||0|0|-0.02575|2.27|0.068|62|-0.14675769862118|4|47|0.06571|0.14005|0.030942686677145|-0.069358714451975|97.45048797392|57.182645286039|84.074071882847|0.471|0.353|0.25097|17|4|0.0014195133819951|0.077238333333333|16.10000038147|2015-06-28|-0.37549|2015-07-05|0.375|2015-06-28
2025-03-16 19:07:41|WEEKLY|07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP|5.5064631862136|24|0.52619834454413||0|0|0.23214|6.9|-0.0127|50|-0.012698475892249|50|38.54|-0.14409|-0.06174|0.05116984014372|-0.071882593111188|114.53403332805|65.384457016796|65.340907397595|0.538|0.385|0.28324|13|4|0.00086263358778626|0.079601946564885|25.04700088501|2015-05-31|-0.27612|2015-06-21|0.53153|2014-12-21
2025-03-16 19:07:42|WEEKLY|07449|100296|/equities/huadian-power|SHANGHAICOMP|-5.9856503980323|33|0.34514326129577||0|0|0.02166|5.42|-0.38133|7|0.038781193621185|31|35.27|-0.06466|0.00266|-0.011072671902897|0.0075183415010129|58.936245842005|91.13518762667|113.38911795804|0.591|0.409|0.22918|22|9|0.0013469430693069|0.070724814356436|11.659999847412|2015-07-05|-0.21339|2015-07-05|0.24011|2021-09-05
2025-03-16 19:07:43|WEEKLY|07450|100535|/equities/huafa-ind|SHANGHAICOMP|-6.5969492125763|10|0.37792867713824|-0.0943|-1|1|-0.09434|5.8|-0.33457|14|-0.33457247972349|14|31.46|-0.09|0.00036|-0.03344426019404|-0.026634325838853|39.248476766195|67.932092638726|54.409008196589|0.462|0.269|0.25204|26|9|0.0010722370012092|0.082061608222491|25.809999465942|2009-07-12|-0.45716|2012-04-01|0.26998|2014-11-23
2025-03-16 19:07:46|WEEKLY|07451|100631|/equities/huafang-co|SHANGHAICOMP|-3.351592181307|11|0.20912675870745|-0.188|-1|1|-0.188|2.97|-0.18154|11|-0.18153843512902|11|40.05|-0.05778|0.03589|0.026900976047751|0.14306394883448|63.783270595009|131.21890311013|108.00000104037|0.45|0.2|0.27797|20|8|0.0021859432799014|0.086933637484587|13.916661262512|2015-06-28|-0.33943|2015-07-05|0.52484|2018-07-01
2025-03-16 19:07:47|WEEKLY|07452|101013|/equities/leimingkehua|SHANGHAICOMP|-15.685017878078|10|0.72750539012641||0|0|-0.06346|13.91|-0.08984|38|-0.11564571978294|38|35.09|-0.15037|-0.0168|-0.037679547230054|-0.042147109294488|47.657829747412|51.647644232366|258.79069483557|0.545|0.409|0.24196|22|9|0.0029389372599232|0.08381252240717|21.700000762939|2015-06-14|-0.39442|2010-05-02|0.21568|2009-03-08
2025-03-16 19:07:48|WEEKLY|07453|100719|/equities/wuhu-port|SHANGHAICOMP|-3.9355870195296|10|0.2596761139651||0|0|-0.05625|3.38|0.18529|39|0.1852854595536|39|37.55|-0.01933|0.11997|-0.078590753147161|-0.062336624270731|41.879000468663|57.24999414727|386.28572736468|0.5|0.4|0.22777|20|5|0.0035111710526316|0.078012657894737|7.4499998092651|2015-12-06|-0.28782|2018-10-21|0.46743|2022-02-27
2025-03-16 19:07:49|WEEKLY|07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP|-20.539881595019|18|1.7632938650064||0|0|0.21491|15.16|1.10105|4|1.1010484310911|4|28.57|-0.28532|0.15615|0.012756676436208|0.053729259366293|61.287899464452|83.630955431131|84.843951699978|0.571|0.429|0.34427|14|7|0.0049569544364508|0.092350287769784|47.799999237061|2017-10-08|-0.62825|2017-10-15|1.744|2017-10-08
2025-03-16 19:07:50|WEEKLY|07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP|-9.7959463217602|26|0.38678389843541||0|0|0.14648|8.74|||1.1010484310911|4|43.13|0.08133|0.1225|0|0|100|100|280.12820806729|0|0|0.18428|8|0|0.0040047027027027|0.059171837837838|12.5|2024-10-13|-0.16775|2021-10-17|0.61218|2017-12-24
2025-03-16 19:07:53|WEEKLY|07456|100284|/equities/huaneng-power|SHANGHAICOMP|-7.4186402098512|33|0.30661607308007||0|0|0.1008|6.78|-0.09533|91|-0.095330133431353|91|43.89|-0.0374|0.03692|0.014596029377982|0.082844265705989|72.374971278773|145.78435958352|84.53865115737|0.611|0.389|0.2198|18|7|0.0010541240875912|0.070697603406326|14.760000228882|2015-06-28|-0.19258|2015-07-05|0.35769|2021-09-05
2025-03-16 19:07:53|WEEKLY|07457|100324|/equities/huangshan-tour|SHANGHAICOMP|10.192125986514|24|0.54131454569517||0|0|-0.06137|11.93|-0.17228|23|-0.17227561677819|23|42.32|-0.06588|0.00317|-0.013054250914705|-0.022322900914922|62.259902902712|70.481910219358|90.722438412581|0.632|0.474|0.20722|19|9|0.00087718258766626|0.064812370012092|24.340000152588|2010-05-02|-0.31304|2011-07-24|0.29925|2015-07-19
2025-03-16 19:07:54|WEEKLY|07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP|0.70232225638384|24|0.019128076241914||0|0|-0.04198|0.753|-0.08264|15|-0.066838028744158|14|34.91|0.00903|0.04385|0.04917674612021|0.043054163251259|173.35352891456|135.14307216558|82.475359387288|0.739|0.435|0.12502|23|12|0.00031784503631961|0.043783680387409|1.6699999570847|2010-11-14|-0.33333|2011-10-16|0.21303|2015-07-19
2025-03-16 19:07:55|WEEKLY|07459|101107|/equities/huatai-securit|SHANGHAICOMP|15.484892632364|25|0.90731812269327|0.29|1|2|0.13|18.08|-0.10574|42|0.043258859871688|33|35.52|0.04417|0.09647|-0.021714727931673|-0.072157047155581|67.185913938243|57.042500372705|85.849954331407|0.619|0.333|0.21986|21|12|0.0012363506493506|0.071919636363636|34.310001373291|2015-05-31|-0.19917|2015-08-23|0.47181|2014-12-07
2025-03-16 19:07:56|WEEKLY|07460|100904|/equities/huaxin-cement|SHANGHAICOMP|10.852716745944|25|0.68256922584228|0.0054|1|1|0.00541|13.01|-0.2094|27|-0.2093987996358|27|34.09|0.05683|0.1254|0.17312267666548|0.23819562581404|319.60835021344|222.07545615721|175.5261726144|0.652|0.391|0.26781|23|15|0.0027323391089109|0.090423762376238|29.14999961853|2020-05-17|-0.26879|2014-03-30|0.29953|2015-08-09
2025-03-16 19:07:59|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
2025-03-16 19:08:00|WEEKLY|07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH|14.993832977341|25|0.98736789615792|0.0931|1|2|0.04407|17.53|-0.11626|18|-0.11625902188236|18|31.68|-0.048|0.02196|0.038197540551947|0.11063869091136|108.6275942765|197.41682787851|502.29228191241|0.6|0.4|0.23525|25|10|0.0032042769607843|0.074539460784314|35.880001068115|2020-11-08|-0.18944|2015-08-23|0.33154|2009-01-25
2025-03-16 19:08:01|WEEKLY|07463|100302|/equities/chutian-exp|SHANGHAICOMP|3.9916272474292|15|0.17451612564081|-0.0295|1|2|-0.05568|4.24|-0.11443|23|-0.11443028848969|23|45.24|0.05385|0.13136|0.10104052534308|0.16572547509073|141.80772071936|176.49575539495|113.88664288586|0.706|0.471|0.17403|17|9|0.0012980459770115|0.060624559386973|10.470000267029|2015-04-19|-0.17021|2015-06-21|0.46309|2015-04-12
2025-03-16 19:08:02|WEEKLY|07464|100711|/equities/hongcheng-mach|SHANGHAICOMP|23.302543709329|19|1.6791518298615|-0.0974|1|1|-0.09742|29.37|0.073|29|0.072997555624128|29|36.9|0.03079|0.08335|-0.058021552778137|0.044431489282417|32.632586729544|116.01075133896|563.1831252135|0.619|0.381|0.25321|21|10|0.0038220050441362|0.08170290037831|54.970001220703|2018-06-03|-0.23987|2011-12-25|0.6135|2013-08-11
2025-03-16 19:08:03|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
2025-03-16 19:08:05|WEEKLY|07466|100356|/equities/mailyard|SHANGHAICOMP|3.8406440926562|25|0.59862541689325|0.2768|1|2|0.15721|5.3|-0.29767|9|-0.29767436530755|9|31.84|-0.17119|-0.01954|-0.07768022115295|-0.10793950156481|22.231554321627|25.566033093928|55.730810338351|0.48|0.36|0.31988|25|8|0.0018597317073171|0.098230768292683|23.219999313354|2015-06-21|-0.31893|2015-07-05|0.4059|2015-07-26
2025-03-16 19:08:06|WEEKLY|07467|100509|/equities/sanxia-materia|SHANGHAICOMP|-3.7363360934325|11|0.23340083995068|-0.0439|-1|1|-0.04392|3.09|-0.03273|33|-0.032727241516113|33|39.4|0.05128|0.14854|0.0058143939657981|0.065856109725874|51.444090349011|99.328636473149|94.785273718059|0.5|0.25|0.28004|20|8|0.0025634461152882|0.093308233082707|19|2010-03-07|-0.30489|2015-07-05|0.61101|2015-05-24
2025-03-16 19:08:08|WEEKLY|07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP|13.595361587343|21|1.2107024236787||0|0|0.09987|16.74|-0.41707|16|-0.41706923532516|16|27.4|-0.31315|-0.17473|-0.12667425905319|-0.10548830088562|15.50710852131|31.837143092132|141.68279312945|0.667|0.4|0.35144|15|8|0.0046019721577726|0.10623023201856|41.592433929443|2016-11-13|-0.37378|2017-04-02|0.61064|2016-10-23
2025-03-16 19:08:09|WEEKLY|07469|100386|/equities/xingfa-chem|SHANGHAICOMP|19.476407411767|24|1.3094433298313|0.0672|1|2|0.02|22.95|-0.25209|11|-0.12127146000304|14|31.2|-0.03522|0.05887|0.060737203890373|0.22959753297316|54.591323912781|210.36000601898|181.91186147533|0.64|0.36|0.26964|25|12|0.0027135491905355|0.089029489414695|58.380001068115|2021-09-26|-0.22601|2015-07-05|0.33802|2021-09-19
2025-03-16 19:08:10|WEEKLY|07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP|13.627865365917|49|1.3923783130864||0|0|0.78578|18.09|0.28258|73|-0.17553157614462|10|34.91|-0.30525|-0.0001|-0.07564225435105|-0.19504896905581|66.85797691763|52.127724522159|365.15314398587|0.364|0.273|0.31914|11|2|0.0067512962962963|0.093264236111111|23.979999542236|2022-08-21|-0.47852|2017-10-15|0.96|2017-10-08
2025-03-16 19:08:11|WEEKLY|07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP|5.7085356584038|24|0.42580446065821||0|0|0.10697|6.83|-0.08332|18|-0.083320436384302|18|34.82|-0.06853|0.03104|-0.071893603626114|-0.071893603626114|86.12483604|86.12483604|38.403968227837|0.182|0.182|0.22015|11|0|-0.00029332512315271|0.076930615763547|29.630777359009|2017-04-23|-0.23454|2024-02-04|0.61073|2017-04-16
2025-03-16 19:08:12|WEEKLY|07472|100330|/equities/humanwell|SHANGHAICOMP|18.75665466733|24|1.5163050134657|-0.0116|1|2|-0.03177|20.42|-0.07129|75|-0.071287152458902|75|41.68|-0.04518|0.07292|0.043411585647807|0.082274022009355|97.36032832126|130.0833022546|287.20112085568|0.684|0.474|0.25367|19|10|0.0029418527607362|0.083654601226994|39.540000915527|2020-08-16|-0.5235|2010-05-16|0.27741|2020-04-12
2025-03-16 19:08:13|WEEKLY|07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP|12.867291084117|24|1.2207132032928||0|0|0.10714|16.74|0.04466|44|0.044660167566444|44|53.33|-0.08156|-0.01204|0.067066186257535|0.067066186257535|121.44188443601|121.44188443601|109.28319588855|0.333|0.333|0.21695|9|2|0.0024938369781312|0.084808548707754|56.923000335693|2015-06-07|-0.23986|2015-08-23|0.61131|2015-05-24
2025-03-16 19:08:14|WEEKLY|07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP|3.2203769080416|19|0.45146093534388|0.4945|1|2|0.34091|4.13|-0.19478|9|-0.19478258879288|9|25.41|-0.26583|-0.13941|-0.16562468596644|-0.14184242720743|23.38304461059|33.806159800182|50.018167975115|0.412|0.353|0.34423|17|4|0.0023027111111111|0.11289937777778|34|2016-07-10|-0.31818|2016-09-18|0.61075|2016-05-29
2025-03-16 19:08:15|WEEKLY|07475|100997|/equities/hunan-chendian|SHANGHAICOMP|5.8187596612212|21|0.40493441646361|0.0277|1|2|0.00455|6.62|-0.17594|3|-0.17593985857369|3|47.47|0.07068|0.16344|0.22942551608855|0.22205651080725|403.70714070192|212.95775013422|161.4634155986|0.647|0.471|0.21114|17|6|0.0020625634824667|0.076349854897219|21.5|2011-05-22|-0.29106|2015-07-05|0.2907|2009-02-22
2025-03-16 19:08:17|WEEKLY|07476|100646|/equities/copote-tech|SHANGHAICOMP|13.184631678836|21|1.7334902814055|0.1132|1|2|0.03393|17.37|-0.1856|37|-0.23653014633455|11|42.37|-0.06882|0.05183|-0.015701490693701|0.023313865180627|56.27974073348|97.996439856727|217.12501049042|0.579|0.211|0.3324|19|10|0.0034577575757576|0.10578195151515|48.049999237061|2015-06-14|-0.30781|2015-07-05|0.39461|2015-09-13
2025-03-16 19:08:17|WEEKLY|07477|100634|/equities/corun-new-ener|SHANGHAICOMP|4.3280147604914|24|0.43399511798316||0|0|0.42822|5.87|0.07662|42|0.076618960995516|42|32.87|-0.15078|-0.02066|-0.10821004645598|-0.13030442636627|12.364871694749|20.205955475039|46.635416980782|0.609|0.435|0.29094|23|9|0.0017147496790757|0.096785327342747|18.409999847412|2015-05-31|-0.45978|2011-12-04|0.33114|2015-10-18
2025-03-16 19:08:18|WEEKLY|07478|942836|/equities/fangsheng-phara|SHANGHAICOMP|-11.128074912579|10|0.58643024966595||0|0|-0.05297|9.74|0.65422|115|0.65422075207749|115|41.67|-0.11668|-0.04212|0.094304699282093|0.11257579475437|106.69756864905|127.31897099758|177.73722148207|0.583|0.417|0.31202|12|5|0.0038018664047151|0.095801060903733|21.700000762939|2015-05-31|-0.27097|2015-07-05|0.61131|2014-12-14
2025-03-16 19:08:20|WEEKLY|07479|100844|/equities/hunan-haili|SHANGHAICOMP|5.2105261465034|25|0.31130364885476|0.1925|1|2|0.16008|6.16|-0.12791|46|-0.12790701542757|46|61.38|0.07289|0.1637|0.150349503218|0.31866752587707|192.99341550543|304.31933359791|183.33333451597|0.615|0.385|0.27478|13|6|0.002399902676399|0.08502804136253|18.329999923706|2015-06-14|-0.29547|2015-07-05|0.24092|2015-05-17
2025-03-16 19:08:21|WEEKLY|07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP|11.586356931677|18|1.3729125902225|0.0613|1|1|0.06132|15.23|0.25281|26|0.25281298813687|26|47|0.18796|0.32367|0.24212111605099|0.24212111605099|154.27478183|154.27478183|51.87056151502|0.4|0.4|0.26304|5|1|-0.00020174603174603|0.098800595238095|65.73078918457|2020-08-16|-0.26721|2023-12-10|0.41439|2023-10-22
2025-03-16 19:08:23|WEEKLY|07481|100392|/equities/huasheng|SHANGHAICOMP|4.0457091764188|25|0.54015264952506|0.3035|1|2|0.24515|5.13|-0.00488|33|-0.17774945288396|7|38.05|-0.11065|0.01884|-0.012278206850607|0.045248505974074|51.886239192657|85.668185596796|180.00001003868|0.476|0.333|0.31313|21|7|0.0032943985419198|0.098726427703524|18|2015-06-21|-0.34341|2016-01-17|0.3552|2015-07-26
2025-03-16 19:08:23|WEEKLY|07482|101001|/equities/new-wellful|SHANGHAICOMP|-7.0486476139366|48|0.36866908274249||0|0|0.23855|6.32|-0.26993|18|-0.26992790398853|18|34.68|-0.10863|0.06145|-0.036268684495558|0.11638311772547|5.0501820252414|109.45611826986|125.24772427435|0.636|0.409|0.31619|22|10|0.0030069382716049|0.096461222222222|16.5|2019-04-28|-0.52185|2011-07-24|0.42611|2019-02-17
2025-03-16 19:08:24|WEEKLY|07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP|25.809329457382|5|5.1635307977885|0.4065|1|2|0.26321|39.69|0.18007|42|0.18007119224001|42|32.31|-0.33329|-0.03973|-0.016953438670517|0.050952302389891|60.898459396606|93.356606448561|396.24653862515|0.538|0.385|0.36292|13|5|0.0077031603773585|0.093497240566038|43.959999084473|2025-03-16|-0.57312|2017-10-15|1.36782|2017-10-08
2025-03-16 19:08:25|WEEKLY|07484|100715|/equities/hundsun-tech|SHANGHAICOMP|25.745250478008|25|3.0520742598055|0.6077|1|2|0.52429|31.69|0.18718|28|0.18718388448436|28|40.79|0.14795|0.39652|-0.033341689932251|-0.0086018141405738|50.581433495769|70.172274424431|345.24458956835|0.474|0.368|0.31912|19|5|0.005703153942428|0.095870187734668|138.30999755859|2015-06-14|-0.65583|2017-10-15|2.0758|2017-10-08
2025-03-16 19:08:26|WEEKLY|07485|100582|/equities/zj-haiyue|SHANGHAICOMP|-3.3461246124711|10|0.25782520114474||0|0|-0.28295|3.31|-0.23341|5|-0.23341301181299|5|27.75|-0.07763|-0.00663|-0.057311518383946|-0.12089710595028|23.34499556163|18.534630571469|39.046830841446|0.607|0.393|0.26844|28|14|0.00071190839694656|0.087792239185751|28.360000610352|2015-06-07|-0.34415|2015-07-05|0.24799|2021-12-26
2025-03-16 19:08:28|WEEKLY|07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP|10.839979177683|19|1.9603118855188|0.2296|1|2|0.16681|13.71|-0.54402|22|-0.40961986572355|11|27.23|-0.19737|-0.06614|-0.11555499879542|-0.10582900810658|31.563898093008|54.334040410092|75.123256475054|0.462|0.308|0.31382|13|5|0.0029523387096774|0.11605849462366|38.889999389648|2020-06-21|-0.2867|2017-10-15|0.61259|2024-02-25
2025-03-16 19:08:29|WEEKLY|07487|1056000|/equities/ikd-a|SHANGHAICOMP|14.602595334275|23|2.0390992055771|0.2958|1|1|0.29582|20.15|-0.11481|17|-0.11480758236405|17|31.91|-0.04224|0.01729|-0.092306388352535|-0.066202668861007|59.76700844353|74.403705362426|127.129332073|0.455|0.364|0.29326|11|5|0.0026890616621984|0.095140053619303|26.420000076294|2023-02-12|-0.17167|2020-03-22|0.24669|2017-11-26
2025-03-16 19:08:29|WEEKLY|07488|101082|/equities/industrial-sec|SHANGHAICOMP|-6.8560764180802|10|0.29282291493364|-0.0682|-1|1|-0.06818|6.11|0.03074|15|0.03074072778152|15|40.39|0.03615|0.11471|0.18788724082764|0.28999081532387|278.72819813794|294.98888115048|67.926628251809|0.5|0.333|0.23499|18|6|0.0010816576086957|0.075957486413044|18.299999237061|2015-04-26|-0.18933|2020-07-19|0.33293|2021-05-30
2025-03-16 19:08:30|WEEKLY|07489|100742|/equities/inesa-electron|SHANGHAICOMP|18.520544618743|52|3.0883028407872||0|0|0.69032|25.49|0.60954|53|0.60954430788106|53|34.57|-0.12062|-0.01024|0.12070674241352|0.14880216838877|126.77643676928|143.60340128382|669.02887543149|0.429|0.333|0.26976|21|6|0.0045749678249678|0.091089987129987|30.260000228882|2025-03-16|-0.25853|2015-09-06|0.3727|2009-06-14
2025-03-16 19:08:31|WEEKLY|07490|101759|/equities/inesa-electron-b|SHANGHAICOMP|0.68413879032181|24|0.059727523029679||0|0|0.42169|0.826|-0.21881|43|-0.18318314931966|10|30.56|-0.04848|0.02452|0.068995555547054|0.1604772349898|145.68418343593|220.74468876216|362.28069068974|0.48|0.28|0.16893|25|8|0.002544459974587|0.059247331639136|0.93599998950958|2016-01-03|-0.17377|2009-03-01|0.27817|2009-06-14
2025-03-16 19:08:34|WEEKLY|07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP|13.33734522358|19|2.9277207585593|0.2135|1|1|0.21354|18.64|0.27025|12|0.27024654412679|12|23.58|-0.32761|-0.11371|-0.13690645490926|-0.11458882292603|21.694162946313|45.549426027103|297.05177858738|0.421|0.263|0.37425|19|8|0.007746008583691|0.12598152360515|38.049999237061|2015-12-06|-0.37094|2022-01-30|0.61116|2015-06-07
2025-03-16 19:08:36|WEEKLY|07492|942801|/equities/beisheng-pharm|SHANGHAICOMP|-7.209616419182|11|0.74064714783577|-0.139|-1|1|-0.139|5.49|-0.0786|13|-0.078598564810521|13|37.64|0.44188|0.56784|0.86162901116591|1.3156583827314|192.8297399481|386.01461334047|129.48113366691|0.286|0.214|0.36305|14|4|0.0040455679702048|0.10723163873371|36.979999542236|2015-06-14|-0.23819|2015-06-21|0.46544|2014-08-03
2025-03-16 19:08:38|WEEKLY|07493|100283|/equities/baotou-steel|SHANGHAICOMP|1.6134795525435|50|0.12626252672187|0.1781|1|2|0.13772|1.9|-0.05179|32|1.0125455305724|36|35.95|0.04693|0.17554|0.20812718351441|0.38115934943374|620.79445082528|494.76173843992|51.912566437192|0.619|0.286|0.23907|21|10|0.0011922388059701|0.07830354477612|6.0900001525879|2009-08-09|-0.51724|2010-01-10|0.36383|2015-07-12
2025-03-16 19:08:38|WEEKLY|07494|100996|/equities/beifang-chuang|SHANGHAICOMP|8.4106116463036|24|1.074796035247|0.5886|1|2|0.5038|11.88|0.0771|49|-0.076591154593994|35|32.74|-0.08973|0.00118|0.015743450484284|0.066834642444683|53.702048957266|83.670947730171|401.62272943174|0.565|0.391|0.22035|23|9|0.0030716365979381|0.076862628865979|25.059999465942|2015-11-22|-0.20676|2016-01-10|0.2993|2015-11-22
2025-03-16 19:08:39|WEEKLY|07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP|-2.1462711722018|13|0.099698212961112||0|0|-0.03961|2.021|0.27643|53|0.27642810458795|53|40.65|0.04579|0.12062|0.13632510921296|0.2295864122799|317.0276902875|408.87689095042|304.36746767593|0.75|0.45|0.19702|20|12|0.0024384848484848|0.063942763636364|3.8499999046326|2010-11-14|-0.19159|2011-06-12|0.2421|2024-01-28
2025-03-16 19:08:41|WEEKLY|07496|100901|/equities/insigma|SHANGHAICOMP|6.6387345629738|24|1.4257926057391||0|0|0.9361|11.21|-0.04665|16|-0.04664725443634|16|41|0.0062|0.10481|0.14290754486195|0.12946432340729|173.27271144139|120.16360047068|326.8221521857|0.579|0.474|0.26838|19|9|0.0039074812967581|0.093564850374065|28.549999237061|2015-06-21|-0.2709|2015-09-06|0.61092|2015-06-14
2025-03-16 19:08:42|WEEKLY|07497|100868|/equities/inspur-soft|SHANGHAICOMP|13.513443072383|25|1.8157036007067|0.4348|1|2|0.31264|17.34|0.08072|56|-0.036806637068295|10|44.82|-0.12348|0.04469|-0.090366502519931|0.1330537137857|5.9211256264301|139.31663188207|172.0238123396|0.588|0.294|0.29503|17|6|0.0033216284987277|0.099789694656489|56.450000762939|2016-01-03|-0.25966|2015-09-06|0.61053|2019-03-10
2025-03-16 19:08:43|WEEKLY|07498|100953|/equities/silver-plaza|SHANGHAICOMP|4.2641584987214|24|0.54326821072377||0|0|0.10559|5.34|0.09211|39|0.2036359184053|30|46.12|-0.00936|0.05703|0.047180602468802|0.077621430704254|125.17599709858|121.98775949657|63.822163155024|0.529|0.294|0.22113|17|7|0.00067969021065675|0.076059491945477|17.870000839233|2015-06-14|-0.18507|2022-05-01|0.29022|2020-07-12
2025-03-16 19:08:44|WEEKLY|07499|1052666|/equities/ireader-tech|SHANGHAICOMP|16.832861561644|17|2.4430639678502|-0.0039|1|1|-0.00389|20.5|-0.17735|22|-0.14067972824344|14|21.47|-0.27715|-0.0355|0.083659929388551|0.23226789337414|105.14931376267|217.83628429619|319.81280012474|0.529|0.353|0.33834|17|6|0.0081181102362205|0.11921188976378|73.790000915527|2017-11-19|-0.20665|2017-11-19|0.61154|2017-10-01
2025-03-16 19:08:45|WEEKLY|07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP|27.030606696684|49|2.3461112093103|0.3505|1|1|0.35046|30.75|-0.22948|9|-0.14259258654219|5|21.71|-0.16023|-0.02279|-0.11410591193516|-0.084628300384336|26.319426500396|52.838226114244|235.08901914348|0.588|0.353|0.23693|17|10|0.0047291846522782|0.08033448441247|47.360000610352|2017-10-08|-0.54031|2017-10-15|1.14464|2017-10-08
2025-03-16 19:08:48|WEEKLY|07501|101126|/equities/jangho-curtain|SHANGHAICOMP|4.9520690259658|24|0.26264366119031||0|0|0.01049|5.78|-0.10198|15|-0.10198474289005|15|44.4|0.04233|0.13516|0.025072899164379|0.051012257534733|104.61949846209|120.38179302365|45.191557678245|0.6|0.4|0.24693|15|7|0.00080570391872279|0.082611625544267|22.020000457764|2015-06-21|-0.2834|2015-07-05|0.52593|2015-07-19
2025-03-16 19:08:49|WEEKLY|07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH|23.245902357072|25|2.2581864592885|-0.0358|1|1|-0.03577|28.57|-0.22227|22|-0.22227075272391|22|31.31|-0.2103|0.0231|-0.093694538769927|-0.093694538769927|57.972568168994|57.972568168994|112.63864662545|0.308|0.308|0.26426|13|4|0.0028667981438515|0.083857192575406|70.153869628906|2021-02-14|-0.43427|2017-10-15|0.82035|2017-10-08
2025-03-16 19:08:49|WEEKLY|07503|100726|/equities/changjiang-ele|SHANGHAICOMP|33.921336412694|39|3.1587858655708||0|0|0.20645|37.4|-0.12523|58|0.041994573191198|13|48.93|0.24324|0.39758|0.36414898098438|0.77352662222894|299.37230606344|680.95190602982|845.77119191822|0.6|0.333|0.28018|15|6|0.0050140544041451|0.095953924870466|53.430000305176|2020-07-19|-0.26839|2016-05-15|0.39765|2020-07-12
2025-03-16 19:08:50|WEEKLY|07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP|34.388186161427|25|3.4770155340871|-0.091|1|1|-0.09102|44.44|3.34553|217|3.3455327338701|217|67.29|0.48354|0.56592|0.67429204451463|1.0512040439957|413.85952127572|355.03149019442|210.41665180314|0.714|0.429|0.23264|7|5|0.0029077373737374|0.082438|61|2024-05-26|-0.24699|2015-08-23|0.19484|2021-09-12
2025-03-16 19:08:51|WEEKLY|07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP|8.1099097553587|24|1.0966966210572|0.5212|1|1|0.5212|11.12|-0.24781|22|-0.24780971200944|22|29.53|-0.23256|-0.14301|-0.18495735140488|-0.18478297525103|10.832295502544|20.629955298863|132.69689419689|0.588|0.412|0.33914|17|10|0.003970419047619|0.10057912380952|39.220001220703|2015-05-31|-0.45702|2016-03-27|0.61098|2014-11-23
2025-03-16 19:08:53|WEEKLY|07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP|8.5031074182236|24|0.95146897150456||0|0|0.07884|10.4|-0.21687|10|-0.21687409152198|10|44.33|0.04462|0.17447|0.22084026963659|0.22084026963659|140.31421514557|140.31421514557|67.237904524826|0.333|0.333|0.19215|9|1|0.00092130331753555|0.080722345971564|49.369998931885|2020-07-05|-0.24135|2017-10-15|0.54629|2016-12-25
2025-03-16 19:08:54|WEEKLY|07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP|4.8856895232533|24|0.35130225707282||0|0|-0.09265|5.68|-0.12895|13|-0.12895069539859|13|30.62|-0.08709|0.06127|-0.042508514129826|0.0067690648260552|64.699024170963|92.430310513098|35.511293307608|0.538|0.308|0.23182|13|7|2.3895486935866E-5|0.073787553444181|24.540000915527|2017-10-08|-0.49229|2017-10-15|0.9608|2017-10-08
2025-03-16 19:08:56|WEEKLY|07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP|15.269861257055|24|1.0826122928243|-0.1829|1|1|-0.18286|17.16|-0.04201|24|-0.042012475030507|24|30.08|-0.08543|0.14223|0.20418178905879|0.40317330958454|109.91500094616|195.64484407651|62.382528086686|0.462|0.308|0.28077|13|4|0.0024378743961353|0.1030645410628|93.491180419922|2020-08-23|-0.38395|2017-10-15|0.68966|2017-10-08
2025-03-16 19:08:58|WEEKLY|07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP|6.4485039423515|24|0.32759969643664||0|0|-0.03129|7.12|0.02078|25|0.020775529489986|25|31.38|-0.19949|-0.14873|-0.1100308087652|-0.090487144712739|42.439704718478|60.250560026716|115.58441658972|0.538|0.385|0.22913|13|6|0.0016353828306264|0.066808607888631|15.800000190735|2017-05-14|-0.2054|2020-11-01|0.61201|2016-10-16
2025-03-16 19:08:58|WEEKLY|07510|100949|/equities/js-chunlan|SHANGHAICOMP|4.1681105553734|24|0.32937769529795||0|0|0.05353|4.92|-0.2334|10|-0.23339658890421|10|40.05|-0.10128|0.04167|-0.032043653223637|-0.077608004013865|60.291591860183|50.287117111333|50.721651268431|0.474|0.368|0.23079|19|4|0.00070024234693878|0.07959006377551|14|2015-06-21|-0.28436|2015-07-05|0.33764|2021-12-05
2025-03-16 19:09:00|WEEKLY|07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP|8.1088351619584|24|0.67158756009287||0|0|-0.10271|9.61|-0.33209|6|-0.32094595791912|15|36.56|-0.07434|0.1383|0.035255470713141|0.12709172921736|77.823574333806|116.51805532752|40.720336870091|0.556|0.444|0.28551|9|2|0.00075139204545455|0.10272710227273|42.959999084473|2018-05-27|-0.51641|2019-02-03|0.61102|2018-04-29
2025-03-16 19:09:01|WEEKLY|07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP|4.1557026897311|19|0.60143244947196|0.2536|1|2|0.1222|5.51|-0.29992|39|-0.29992350174624|39|24.47|-0.22974|-0.16932|-0.17624768568493|-0.17161946443948|30.367699325507|46.082104739156|41.25130453104|0.4|0.267|0.26421|15|4|0.00082823376623377|0.080614493506493|39.459999084473|2017-10-08|-0.45825|2017-10-15|0.96099|2017-10-08
2025-03-16 19:09:02|WEEKLY|07513|100354|/equities/jiang-su-etern|SHANGHAICOMP|4.2075670308113|21|0.60414431670507|0.3525|1|2|0.15444|5.98|0|54|0.15404043627228|31|46.53|0.16906|0.38824|-0.087692416912805|0.066492380440208|58.3226167461|112.97359176|223.8861853438|0.235|0.118|0.28017|17|3|0.0038693834771887|0.099008927250308|18.440000534058|2010-11-28|-0.47586|2011-07-24|0.46144|2015-05-31
2025-03-16 19:09:03|WEEKLY|07514|100575|/equities/jiangsu-exp|SHANGHAICOMP|12.847822970716|118|0.72565298480766|0.8199|1|1|0.8199|14.45|-0.12821|11|-0.12820511253001|11|37.37|-0.04562|0.00265|-0.082792205285065|-0.089769092692572|58.102639827765|67.910919286875|255.75220469665|0.316|0.211|0.13871|19|7|0.0015899032648126|0.045318331318017|15.640000343323|2024-10-13|-0.13663|2011-06-12|0.18914|2014-04-13
2025-03-16 19:09:04|WEEKLY|07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP|9.5697920298285|16|1.1620623834221|0.1627|1|1|0.16275|12.36|-0.14976|39|-0.047333335876465|29|45|0.01487|0.12686|-0.00013254017990224|0.074678738681702|96.931667511395|114.00506623|45.18854759414|0.429|0.286|0.24156|7|3|-0.00047893939393939|0.084888272727273|29.757154464722|2020-07-12|-0.35727|2024-02-04|0.23077|2024-03-31
2025-03-16 19:09:06|WEEKLY|07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP|4.4427794720219|24|0.22147294279716||0|0|-0.07249|4.99|-0.17467|5|-0.02414101726036|45|37.33|-0.02147|0.00721|-0.089321809708925|-0.023335411721087|55.646038983371|92.496209427891|50.404040034286|0.667|0.333|0.14214|9|4|-0.00093016713091922|0.054813621169916|12.819999694824|2018-03-18|-0.2975|2019-01-20|0.1873|2018-04-15
2025-03-16 19:09:07|WEEKLY|07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP|4.4679732229948|13|0.35705810483711|-0.0323|1|1|-0.03232|5.39|0.03139|26|0.0313901043247|26|38.18|-0.2817|-0.16621|-0.21556648564227|-0.21972692399871|25.325690922738|31.614434167297|51.976855602395|0.455|0.364|0.27231|11|5|-0.00012388888888889|0.073479560185185|31.579999923706|2016-11-13|-0.20457|2017-05-07|0.40148|2016-11-13
2025-03-16 19:09:08|WEEKLY|07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP|12.996744593468|24|2.3391790925152||0|0|0.64953|17.65|-0.17363|44|-0.17363017086515|44|54.2|0.11739|0.28322|0.37475743124528|0.37475743124528|158.92334655|158.92334655|165.83885678023|0.4|0.4|0.28742|5|0|0.0045470408163265|0.10190707482993|35.714298248291|2021-08-15|-0.14924|2025-01-05|0.61007|2019-06-23
2025-03-16 19:09:09|WEEKLY|07519|101043|/equities/hengli-cylinde|SHANGHAICOMP|64.907192797369|25|8.7942693727194|0.607|1|2|0.53152|87.71|-0.09075|47|-0.090753236609276|47|43.6|0.34821|0.53435|1.0796098628296|1.6071018228609|917.03867090212|888.34074625294|553.27067946213|0.4|0.267|0.28263|15|4|0.0051110029498525|0.090626533923304|137.66000366211|2021-01-10|-0.51127|2017-10-15|1.07314|2017-10-08
2025-03-16 19:09:10|WEEKLY|07520|100519|/equities/hengshun-vineg|SHANGHAICOMP|7.0467793230322|25|0.34164532605799|-0.0393|1|1|-0.03934|7.57|0.26561|56|-0.14664755322466|26|34.91|-0.05195|0.00753|-0.09628158753554|0.024815023040498|19.297695952394|99.842283692239|212.34221739574|0.478|0.261|0.24791|23|11|0.0029081015719468|0.078905042321645|27.579999923706|2020-08-23|-0.50464|2011-07-24|0.68036|2015-07-19
2025-03-16 19:09:12|WEEKLY|07521|101009|/equities/high-hope|SHANGHAICOMP|2.1495597413344|25|0.27757092559116|0.2186|1|1|0.2186|2.62|-0.14079|6|-0.14078608981371|6|40.47|0.00921|0.1723|0.2261403513019|0.2799205004954|174.63559764994|155.82149150875|70.810806805239|0.421|0.316|0.25482|19|6|0.0018133669609079|0.087199230769231|25.950000762939|2015-06-21|-0.40928|2015-07-05|0.61123|2015-02-01
2025-03-16 19:09:13|WEEKLY|07522|100376|/equities/jiangsu-holly|SHANGHAICOMP|8.4802594248778|24|1.0498669494906||0|0|0.29887|10.3|0.04309|5|0.043085211271399|5|47.06|-0.08198|0.09852|-0.058381335691028|-0.0019897765976054|55.246591912703|90.325019873611|81.681209128985|0.412|0.235|0.25235|17|3|0.0019217253948967|0.088919975698663|30.120000839233|2015-06-14|-0.30994|2015-07-05|0.61285|2018-11-11
2025-03-16 19:09:13|WEEKLY|07523|100594|/equities/hongdou-ind|SHANGHAICOMP|-3.1306702083548|8|0.24051880068081|-0.1384|-1|1|-0.13839|2.55|-0.10153|11|-0.10153209913276|11|40|-0.10036|0.13555|0.031063310311139|0.10702030992822|61.689104175594|108.74612024996|92.091004085749|0.65|0.4|0.24316|20|9|0.0021405700123916|0.084070805452292|8.25|2015-11-29|-0.52876|2011-07-24|0.43726|2013-09-15
2025-03-16 19:09:14|WEEKLY|07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP|-3.9110762583189|11|0.24307413821566|-0.1164|-1|1|-0.11635|3.55|0.03583|14|0.035830663161679|14|34|-0.24864|-0.0882|-0.04604220021555|-0.047305650171555|69.983861803902|72.783099823099|48.378305247399|0.5|0.429|0.21402|14|5|0.00080376543209877|0.064580720164609|54.307998657227|2015-06-07|-0.27897|2015-07-05|0.61136|2015-05-24
2025-03-16 19:09:15|WEEKLY|07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP|-2.7756571455554|12|0.20188572949025|0.0348|-1|1|0.03478|2.22|0.44653|12|0.44652868973638|12|31.35|-0.12143|-0.01528|-0.042540425962346|0.0098122946645643|26.927115356918|84.243939466136|111.00000143051|0.654|0.385|0.25264|26|11|0.0018965738498789|0.079820956416465|9.5869998931885|2015-06-07|-0.33712|2013-02-10|0.38589|2020-04-12
2025-03-16 19:09:17|WEEKLY|07526|101055|/equities/jiangnan-water|SHANGHAICOMP|4.9395386635127|44|0.21798438763548|-0.0183|1|2|-0.04635|5.35|0.11792|41|0.29714874798999|83|51.46|0.06598|0.13599|0.087817960837011|0.13879114126379|147.38075702606|147.52953241223|27.520574885066|0.615|0.385|0.20774|13|6|0.00042455056179775|0.070543735955056|20.389999389648|2011-03-27|-0.7607|2011-07-24|0.28449|2015-06-07
2025-03-16 19:09:18|WEEKLY|07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP|9.8248794196753|46|0.52245542609339|0.1583|1|1|0.15828|11.05|0.21655|165|0.21655168204472|165|57.29|-0.29689|-0.17138|0.19875621376582|0.21655168204472|152.94607032449|121.655|208.09793427136|0.429|0.143|0.27493|7|4|0.0038871748878924|0.084257937219731|24.840000152588|2016-11-27|-0.18601|2016-01-31|0.6117|2016-01-17
2025-03-16 19:09:19|WEEKLY|07528|100703|/equities/kanion|SHANGHAICOMP|11.928697893142|19|0.79876746432007||0|0|-0.11772|14.39|0.23066|66|-0.20332847525277|18|41.53|0.05369|0.1127|0.062642416590618|0.20248263507532|98.711344612901|135.05380611399|151.93750155447|0.368|0.158|0.24322|19|7|0.002045873605948|0.080991276332094|34.319999694824|2015-06-14|-0.1869|2011-07-24|0.2438|2022-11-20
2025-03-16 19:09:20|WEEKLY|07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH|43.005537991837|24|3.9398202879181||0|0|0.09371|56.37|0.02697|49|0.026972627704438|49|34.93|-0.10168|-0.00568|0.016615812092301|0.09462121580819|92.412040028487|153.2887059617|525.34949987646|0.533|0.4|0.25871|15|6|0.0047433272394881|0.087336691042048|67.980003356934|2021-01-10|-0.22003|2021-08-01|0.25484|2015-05-31
2025-03-16 19:09:21|WEEKLY|07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP|19.262276690558|18|3.9805368209189||0|0|0.79009|35.05|-0.12014|19|-0.18925731967195|13|23.08|-0.19678|-0.06267|-0.053495751792393|-0.034875446008567|64.266583487515|82.864912174604|126.7630568309|0.462|0.231|0.32963|13|3|0.0040744479495268|0.10601533123028|40.919998168945|2023-11-19|-0.34889|2019-01-20|0.37697|2023-06-04
2025-03-16 19:09:22|WEEKLY|07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP|8.5579757518815|24|0.62177687627466|0.0293|1|1|0.02929|9.84|-0.18494|10|-0.13005783878476|62|37.9|-0.04351|0.10592|0.027212970485701|0.18190968673632|66.841096480152|282.67985950484|241.70965150713|0.571|0.381|0.23477|21|9|0.0034617582417582|0.086920463980464|24.75|2015-06-14|-0.31291|2015-07-05|0.61199|2020-02-09
2025-03-16 19:09:23|WEEKLY|07532|101028|/equities/lianyungang-po|SHANGHAICOMP|3.4617746562219|24|0.15909038942234||0|0|-0.02558|3.81|0.03931|40|-0.0024509196646227|92|42.32|0.01132|0.13593|0.1544840334905|0.18641752759729|318.53544114919|292.97539540749|114.38006125017|0.474|0.368|0.22322|19|6|0.0018089600967352|0.080695852478839|15|2015-06-21|-0.31548|2015-07-05|0.31536|2012-05-20
2025-03-16 19:09:24|WEEKLY|07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP|-14.455207773497|11|0.80014130462735||0|0|-0.13578|12.38|0.09424|49|-0.069255922937103|64|30.13|-0.30297|-0.11594|-0.082332584830182|0.066886473315615|35.544196622776|97.589407067451|159.88634980818|0.375|0.188|0.29078|16|4|0.0036378048780488|0.091662174796748|28.135999679565|2015-05-31|-0.4012|2017-10-15|0.68067|2017-10-08
2025-03-16 19:09:25|WEEKLY|07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP|8.0065138370032|16|0.62290079072835|0.0198|1|2|-0.00637|9.36|-0.48569|5|-0.21192587806432|7|40.11|-0.1242|0.01332|-0.14965307784645|-0.038543397909374|37.984221497658|86.577247387171|61.6194859463|0.556|0.333|0.22102|9|3|0.00093952127659575|0.086259308510638|35.5|2017-11-19|-0.21935|2017-11-26|0.61027|2017-11-12
2025-03-16 19:09:26|WEEKLY|07535|101057|/equities/linyang-electr|SHANGHAICOMP|6.4528312972274|45|0.32826400812318||0|0|-0.00866|6.87|-0.01613|35|-0.30122950699534|37|34.05|-0.09815|0.00262|0.0030840998236629|0.17680101412984|67.705688208486|186.53497018378|152.19317630595|0.474|0.263|0.26711|19|5|0.0025727496382055|0.087625759768452|15.710000038147|2015-06-07|-0.29419|2021-02-07|0.40928|2015-07-19
2025-03-16 19:09:28|WEEKLY|07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP|8.9321510439081|24|1.2638546811055|0.4055|1|2|0.30863|11.83|0.43578|53|0.43577940081142|53|54.57|0.08957|0.40775|0.45012484155553|0.94626883806937|161.49696490428|352.73668728|118.77136903021|0.429|0.286|0.29399|7|2|0.0045158765432099|0.1050390617284|71.040000915527|2021-10-31|-0.47977|2017-10-15|1.01707|2017-10-08
2025-03-16 19:09:28|WEEKLY|07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP|12.075246688793|24|0.91816260504386||0|0|0.00268|14.98|-0.06486|56|0.042499108836603|12|27.31|-0.16243|-0.10718|-0.13695095643439|-0.11620243275531|29.190114448891|51.964651484188|108.08080745528|0.615|0.385|0.22737|13|6|0.0023384391534392|0.086900502645503|29.729999542236|2017-11-05|-0.22546|2024-02-04|0.61183|2017-10-29
2025-03-16 19:09:29|WEEKLY|07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP|9.5488552317551|19|0.70616210657417|0.0511|1|1|0.05114|11.51|-0.22652|17|-0.22652499917711|17|29.92|-0.1708|-0.08175|-0.1486149244301|-0.13844961081839|31.460809988541|46.133408047443|78.758520185986|0.538|0.385|0.18221|13|7|0.00091818181818182|0.068282727272727|31.34287071228|2017-04-16|-0.25247|2017-10-15|0.4|2017-10-08
2025-03-16 19:09:30|WEEKLY|07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP|3.9366035399457|2|0.56279882001809|-0.0212|1|1|-0.02124|5.53|-0.39506|8|-0.064783952085469|9|33.55|-0.23485|0.07307|-0.042812504112686|-0.0053615876363317|62.157616504228|88.605893326551|63.892447268523|0.545|0.364|0.26945|11|4|0.0042011351351351|0.092152675675676|26.790000915527|2017-10-08|-0.58191|2017-10-15|1.85823|2017-10-08
2025-03-16 19:09:31|WEEKLY|07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP|8.6182172239857|24|0.4689276237939|-0.0184|1|1|-0.01839|10.14|-0.11157|14|-0.11157369917158|14|35.22|-0.01646|0.04869|-0.0057276680962292|-0.0057276680962292|91.473971608437|91.473971608437|76.373097085326|0.444|0.444|0.24608|9|4|0.0015717647058824|0.088394676470588|27.669239044189|2018-07-22|-0.18447|2022-01-09|0.61124|2018-07-15
2025-03-16 19:09:32|WEEKLY|07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP|22.894273505908|21|2.1586029813837||0|0|-0.07942|29.44|-0.27231|6|-0.27230884401923|6|30.06|-0.00254|0.11319|0.42819904058125|0.84906869714777|179.3240462213|280.16588644676|475.60582006323|0.412|0.235|0.328|17|4|0.0066631450094162|0.11035983050847|111.84005737305|2022-08-21|-0.32477|2015-07-05|0.61184|2014-11-16
2025-03-16 19:09:33|WEEKLY|07542|100837|/equities/phoenix-proper|SHANGHAICOMP|3.103167994365|24|0.27186116695247||0|0|-0.02326|3.36|-0.0514|53|-0.1085702436426|11|34.52|-0.07186|0.00796|0.019434132890717|0.034716153889848|99.664309920195|107.88729119667|61.425960218878|0.435|0.304|0.26122|23|8|0.001157417380661|0.082613451652387|18|2015-06-21|-0.2916|2015-07-05|0.40365|2015-07-19
2025-03-16 19:09:34|WEEKLY|07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP|9.212273152444|54|0.63183083745162|-0.0882|1|1|-0.08818|10.65|0.23168|16|0.23167818082787|16|36.18|-0.0159|0.06446|-0.090715948640539|-0.013330855680487|33.146436694462|88.476498075882|101.13960008169|0.588|0.353|0.22554|17|9|0.0014436526946108|0.072842859281437|26.479999542236|2015-06-21|-0.3096|2015-07-05|0.42843|2015-07-19
2025-03-16 19:09:35|WEEKLY|07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP|8.8018401774319|24|0.42306308367307||0|0|-0.09756|9.62|-0.18182|14|-0.17775749879661|10|53.71|0.01388|0.07912|-0.14750340339391|-0.13034605262864|61.694996819702|75.40516368|67.856737558596|0.429|0.286|0.21626|7|3|0.00019904761904762|0.073498847117794|17.270000457764|2022-05-22|-0.20049|2018-10-21|0.20062|2020-02-16
2025-03-16 19:09:36|WEEKLY|07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP|21.678962873345|50|4.0986791693749||0|0|0.36504|33.58|0.0305|5|0.030500201243677|5|26.31|-0.17453|-0.07692|-0.1413194205206|-0.11811662982003|36.695948335416|49.410839720759|220.92106745019|0.462|0.385|0.2812|13|4|0.0051714578005115|0.09658631713555|47.680000305176|2018-02-04|-0.33984|2018-02-11|0.61053|2017-07-09
2025-03-16 19:09:37|WEEKLY|07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP|12.948712327855|22|1.4396080931357|0.2894|1|2|0.23234|14.48|0.07553|38|0.030819149780392|12|36.45|-0.25086|-0.15759|-0.0066743361266448|-0.034076141724215|96.497365277587|89.720756536393|147.00506580159|0.364|0.273|0.33486|11|3|0.0036432701421801|0.091722725118483|57.200000762939|2017-03-05|-0.31601|2017-03-05|0.61097|2016-12-25
2025-03-16 19:09:39|WEEKLY|07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP|5.3737326685279|21|0.52274115708777|-0.0786|1|1|-0.07862|6.68|-0.02974|51|0.080321303983018|18|48.22|-0.11554|0.00421|0.12419791084322|0.17551046377662|155.82929950834|160.60571342561|99.109793103605|0.444|0.333|0.3227|9|3|0.002466013215859|0.095237268722467|29.615394592285|2016-11-27|-0.21598|2024-02-04|0.61297|2016-04-17
2025-03-16 19:09:40|WEEKLY|07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP|3.767776794243|21|0.24740773207343|0.2228|1|1|0.22281|4.61|-0.12477|71|-0.12477396583035|71|38.24|-0.0541|0.03252|-0.033304691765606|0.0033630073468607|38.471192720098|77.303613902524|118.81443292634|0.667|0.429|0.27563|21|13|0.0021077642770352|0.087345832320778|22.260000228882|2015-06-21|-0.31454|2015-07-05|0.37195|2009-04-05
2025-03-16 19:09:41|WEEKLY|07549|100570|/equities/sanfangxiang|SHANGHAICOMP|1.5659994883814|25|0.16253466298655|0.1062|1|1|0.10625|1.77|-0.13289|28|0.0032679708007368|11|41.63|-0.06053|0.09659|0.049255950551247|0.085685220172112|116.28485777722|134.10623539946|56.012656102863|0.316|0.263|0.24698|19|5|0.0015547116564417|0.084052687116564|8.8000001907349|2015-06-21|-0.59887|2011-07-24|0.45633|2009-05-10
2025-03-16 19:09:43|WEEKLY|07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP|8.2005733748535|53|1.4343451782991|0.3859|1|2|0.26478|12.44|0.07731|51|0.077311430634755|51|38.44|-0.2456|-0.04488|-0.15971704033382|-0.15971704033382|54.70535395146|54.70535395146|89.152282426948|0.333|0.333|0.25594|9|1|0.0030457537688442|0.087426432160804|40.635669708252|2017-06-11|-0.56972|2018-03-25|0.6114|2017-05-28
2025-03-16 19:09:44|WEEKLY|07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP|21.928495845722|44|1.8905015119159|0.2123|1|1|0.21233|27.52|0.17304|81|0.17304089444331|81|34.71|-0.40796|-0.21786|-0.085538950532481|-0.085538950532481|76.93734752|76.93734752|219.63288941937|0.286|0.286|0.3292|7|2|0.0061401398601399|0.10578772727273|36.849998474121|2020-05-17|-0.20945|2020-05-31|0.61133|2019-08-18
2025-03-16 19:09:45|WEEKLY|07552|101056|/equities/jixin-energy-t|SHANGHAICOMP|2.9210095291529|50|0.19836575930651|-0.0881|1|1|-0.08807|3.21|-0.28651|22|-0.28650646876778|22|38.59|-0.02061|0.04182|-0.10306409324115|-0.019625086804568|22.164057717221|64.656521607391|35.364108811964|0.588|0.412|0.29573|17|11|0.0004570780141844|0.08317695035461|16.520000457764|2015-06-21|-0.31109|2015-07-05|0.5|2021-11-07
2025-03-16 19:09:46|WEEKLY|07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP|6.3855815310764|49|0.34980613723439|0.055|1|1|0.05501|7.48|0.52702|123|0.77817309946178|39|36.33|-0.05195|0.03994|0.1068161121847|0.14861176624857|213.66809813513|209.27480855135|214.32664752532|0.667|0.381|0.3224|21|11|0.003106905055487|0.096149987669544|25.620000839233|2021-09-05|-0.33651|2015-07-05|0.35729|2018-09-30
2025-03-16 19:09:47|WEEKLY|07554|100448|/equities/js-sunshine|SHANGHAICOMP|-0.86428826083709|103|0.15809608674701|0.863|-1|1|0.86296|0.37|0.15611|37|0.15610807655003|37|38|0.04691|0.10957|0.19672123669048|0.19266539541992|269.49766158387|144.79721305834|8.222222328186|0.667|0.444|0.27418|18|11|-0.0013854580152672|0.080530127226463|13.670000076294|2015-06-21|-0.2935|2015-07-05|0.31387|2022-03-13
2025-03-16 19:09:48|WEEKLY|07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP|9.3900876397005|24|0.70663752972713||0|0|-0.0414|11.81|-0.28195|10|-0.28194867808008|10|27.46|-0.13816|-0.06971|-0.056939078718836|-0.11469207023604|52.084319078307|41.796398261395|72.413346476911|0.615|0.462|0.262|13|6|0.0014024210526316|0.094592342105263|28.242553710938|2017-10-22|-0.26796|2019-06-23|0.61038|2017-10-15
2025-03-16 19:09:50|WEEKLY|07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP|-7.8643619507546|10|0.7071582053526|-0.0789|-1|1|-0.0789|5.88|0.74115|45|0.74115230191757|45|40.42|-0.05759|0.00502|0.13864549454108|0.043017378775342|166.54295436142|90.285339069567|65.84546375696|0.583|0.417|0.32517|12|6|0.001281963562753|0.082673279352227|27.860000610352|2015-08-09|-0.22867|2022-05-15|0.61055|2024-10-27
2025-03-16 19:09:50|WEEKLY|07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP|4.566046190138|25|0.20948835702378|0.0378|1|1|0.03777|5.22|-0.10549|7|-0.0021929281074914|24|44.33|-0.01003|0.0248|-0.068295877115686|-0.051131873498813|69.957913533393|85.248781190142|57.02518631283|0.556|0.333|0.16913|9|4|-0.0004463829787234|0.059039527186761|15.580426216125|2017-05-14|-0.16158|2017-11-26|0.35141|2016-12-11
2025-03-16 19:09:52|WEEKLY|07558|100434|/equities/wuzhong|SHANGHAICOMP|-8.6353076863592|36|0.85843591452657|0.3314|-1|1|0.33142|5.83|0.1195|109|0.11949717225442|109|42.11|0.02289|0.17459|0.034278985310834|0.16769506337523|58.576023131797|186.62014052991|142.1951233979|0.611|0.389|0.302|18|7|0.00303210592686|0.095437162673392|42.470001220703|2015-06-07|-0.268|2015-09-06|0.51384|2022-05-15
2025-03-16 19:09:53|WEEKLY|07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP|40.815319355263|24|5.0399348928179|-0.0037|1|2|-0.07848|45.21|-0.20363|34|0.24597082200301|76|55.14|-0.57437|0.10778|0.43259669158549|0.75071058440407|223.79773195775|281.02230365|530.32597524592|0.429|0.286|0.31391|7|2|0.0086918337408313|0.10747633251834|58.5|2024-11-17|-0.56072|2017-10-15|1.36652|2017-10-08
2025-03-16 19:09:54|WEEKLY|07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP|9.1930197511374|49|0.76738733865425||0|0|-0.04392|11.32|0.06003|48|0.060025577472337|48|32.18|-0.10148|0.02018|0.14057149695995|0.11412980645003|156.87761265763|125.87063935814|117.30570095658|0.455|0.364|0.37239|11|5|0.0038607711442786|0.10300315920398|39.919998168945|2020-11-29|-0.28628|2018-06-24|0.61033|2017-05-14
2025-03-16 19:09:56|WEEKLY|07561|100641|/equities/yangnong-chem|SHANGHAICOMP|47.956324763362|24|3.1964074606911||0|0|-0.11371|54.95|-0.15696|13|-0.15696142547722|13|41.32|0.01953|0.11359|0.22324157868667|0.25664795252153|319.38494711504|322.80669811506|315.06221438572|0.421|0.368|0.2537|19|5|0.003013452970297|0.082071386138614|130.52311706543|2021-02-21|-0.26094|2010-05-02|0.23229|2015-07-19
2025-03-16 19:09:57|WEEKLY|07562|100908|/equities/yueda-invest|SHANGHAICOMP|3.9016822655037|24|0.28733397910044|0.0972|1|1|0.09722|4.74|-0.2093|25|-0.20930232675362|25|46.12|-0.00563|0.08298|-0.0079715147404617|0.083135197195178|68.313405754222|145.92056930903|125.3305047552|0.588|0.412|0.25195|17|9|0.0017276579925651|0.078860384138786|24.780000686646|2015-06-07|-0.20256|2024-02-04|0.28779|2015-06-07
2025-03-16 19:09:58|WEEKLY|07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP|20.625335329821|21|2.1982216457358||0|0|0.00112|26.73|-0.05437|20|-0.054365534240038|20|32.27|0.03651|0.0979|-0.027889177215612|-0.019668303309153|82.072252839504|90.063661458042|48.301408508374|0.545|0.364|0.30046|11|5|0.00035130666666667|0.10105688|65|2017-11-19|-0.19676|2019-06-23|0.29713|2021-09-19
2025-03-16 19:09:58|WEEKLY|07564|100683|/equities/zhongtian-tech|SHANGHAICOMP|12.566665597629|53|0.99111546440557|0.079|1|2|0.03313|15.28|0.21288|66|0.94536812926843|53|39.05|0.04057|0.13656|0.20889276188284|0.27722569419967|290.02040614065|249.57939049493|179.06949193289|0.526|0.316|0.24469|19|6|0.0029515491183879|0.083428173803526|27.60000038147|2022-07-24|-0.61386|2011-07-24|0.60989|2015-05-31
2025-03-16 19:09:59|WEEKLY|07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP|2.516182286837|25|0.10836729994377|0.0434|1|2|0.01103|2.75|-0.02642|49|-0.039640808657576|10|41.71|-0.23457|-0.19697|-0.094999592670448|-0.24476571577082|46.72257611491|37.326056981159|55.331994287548|0.714|0.429|0.28218|7|4|-0.00043867088607595|0.056198164556962|11.800000190735|2019-03-10|-0.15631|2019-03-17|0.47284|2019-01-13
2025-03-16 19:10:01|WEEKLY|07566|100885|/equities/zongyi|SHANGHAICOMP|-5.4228701854036|12|0.40894602134759||0|0|-0.02483|4.54|0.45546|12|0.45545911180957|12|35.59|-0.06083|0.04845|0.017767399586695|0.026825395279012|91.79629010605|98.311179522116|68.50762126393|0.5|0.364|0.29789|22|8|0.001680919395466|0.093501662468514|32.5|2015-06-14|-0.3338|2015-07-05|0.34362|2015-07-19
2025-03-16 19:10:02|WEEKLY|07567|100707|/equities/changyun|SHANGHAICOMP|4.7795121972939|33|0.46811936529002||0|0|0.04991|6.1|-0.19697|17|-0.19696970791637|17|33.91|-0.14557|-0.04033|-0.043054844504106|-0.09030091409491|38.283220816095|42.930055477212|101.16085725354|0.609|0.348|0.25671|23|9|0.0014857142857143|0.076711194581281|20.690000534058|2015-04-12|-0.25235|2024-02-04|0.30846|2009-04-19
2025-03-16 19:10:03|WEEKLY|07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP|19.457799247535|24|0.99441968651737||0|0|-0.08726|22.28|0.09587|22|0.09587028533794|22|37.62|-0.01922|0.07391|0.05492367055644|0.022266229387827|166.82804677605|111.45639189855|91.952130035365|0.571|0.333|0.20312|21|9|0.0012894095940959|0.076605301353013|51.080001831055|2009-08-09|-0.22963|2015-07-05|0.31271|2016-11-13
2025-03-16 19:10:05|WEEKLY|07569|100487|/equities/ganyue-express|SHANGHAICOMP|4.7109435039575|25|0.23818256787891|0.047|1|1|0.04703|5.12|0.10667|47|0.1066676620065|47|34.87|0.05151|0.08326|0.10843294091821|0.13109511568669|280.50668381566|230.77319146985|125.03052864185|0.652|0.435|0.13484|23|12|0.0009114406779661|0.0481398062954|9.9499998092651|2015-06-14|-0.15939|2015-06-21|0.18414|2009-08-09
2025-03-16 19:10:07|WEEKLY|07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP|10.371769516404|22|1.2303356007324|0.2184|1|2|0.17152|14.07|-0.16088|13|-0.16088329894691|13|26|-0.40538|-0.23258|-0.14219291744429|-0.15448193701422|20.705404134015|34.014560668952|296.84796331137|0.533|0.4|0.27893|15|5|0.0054186131386861|0.089886836982968|21.275526046753|2016-12-11|-0.34236|2017-05-28|0.61096|2016-11-27
2025-03-16 19:10:10|WEEKLY|07571|100625|/equities/hongcheng-ww|SHANGHAICOMP|-10.168727054729|29|0.43957571669885||0|0|0.09451|8.91|0.29418|67|0.29417849061614|67|42.83|-0.05354|0.05614|-0.012138659288811|0.033776638534727|74.786940216515|104.98328146401|228.87233765657|0.389|0.333|0.16718|18|6|0.0021284730913642|0.063042728410513|13.572999954224|2011-02-20|-0.46264|2011-07-24|0.25161|2015-10-18
2025-03-16 19:10:11|WEEKLY|07572|100527|/equities/hongdu-avia|SHANGHAICOMP|27.896626398203|33|3.8971646444947||0|0|0.83374|37.94|-0.32592|25|-0.32591938530702|25|46.53|0.11701|0.28491|0.10343263272663|0.2137973876944|62.185327986704|197.16703312733|397.02804097965|0.588|0.412|0.28322|17|6|0.0040829404617254|0.09936347509113|63.180000305176|2021-01-10|-0.30417|2015-07-05|0.37901|2014-09-07
2025-03-16 19:10:12|WEEKLY|07573|100564|/equities/lianchuang|SHANGHAICOMP|41.642839628194|22|5.635476227513|1.005|1|1|1.00499|60.33|0.07953|77|0.079532629441411|77|41.16|0.03125|0.09888|-0.050787951599866|0.10294321769696|25.627984626162|96.034008814948|1489.6296046867|0.526|0.263|0.31614|19|10|0.005867098381071|0.098030211706102|61.779998779297|2024-11-10|-0.29556|2015-07-05|0.52087|2015-07-26
2025-03-16 19:10:13|WEEKLY|07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP|10.107856095163|21|1.5907653317779|0.2167|1|1|0.21669|15.16|0.02049|14|0.020485546118184|14|29.38|-0.25112|0.31033|0.19513990632028|0.2520284409555|206.27939301026|226.50641595504|168.07586563541|0.462|0.385|0.40369|13|5|0.011128308457711|0.10877868159204|54.919998168945|2023-11-12|-0.75118|2017-10-15|3.31013|2017-10-08
2025-03-16 19:10:15|WEEKLY|07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP|13.694741960168|22|1.5217527562381|0.2487|1|2|0.1907|17.92|-0.21773|18|-0.21773289455038|18|34.91|-0.53754|0.2364|-0.056442525963374|0.014371949312573|53.513469961738|91.513110388392|140.5801870065|0.636|0.364|0.39893|11|7|0.0090990864197531|0.1042404691358|78.580001831055|2017-10-08|-0.75102|2017-10-15|3.00823|2017-10-08
2025-03-16 19:10:17|WEEKLY|07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP|-23.886154147256|34|1.1777073713811|-0.0249|-1|1|-0.02491|22.63|-0.04457|22|-0.044569478989289|22|32.5|-0.05813|0.01117|-0.038833482746198|0.052322899661786|32.938182656287|98.364061084652|167.38164493014|0.583|0.333|0.19846|24|13|0.0021653628536285|0.074394674046741|43.729999542236|2010-11-14|-0.32211|2013-04-14|0.34828|2021-07-04
2025-03-16 19:10:19|WEEKLY|07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP|-47.640567646361|59|2.3719034026095||0|0|0.18345|42.24|0.00242|63|0.0024227456376231|63|29.5|-0.05927|0.05768|0.12014773463651|0.14434372263581|248.31024574736|261.38835717369|804.57146054222|0.538|0.462|0.24082|26|9|0.0042832848484849|0.089984884848485|86.779998779297|2022-01-09|-0.23334|2015-07-05|0.23905|2009-12-06
2025-03-16 19:10:20|WEEKLY|07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP|-19.609766273646|10|1.1594368273181||0|0|0.07215|16.46|0.30785|48|0.30784570831157|48|35.3|-0.05307|0.01642|-0.039035423242848|-0.0081892230265664|71.495914813526|88.856287183224|102.38185657087|0.5|0.3|0.27976|10|4|0.0019791436464088|0.086446712707182|24.959999084473|2024-10-13|-0.2655|2019-03-03|0.27865|2018-04-15
2025-03-16 19:10:22|WEEKLY|07579|101111|/equities/jihua-group|SHANGHAICOMP|-3.1808614052568|10|0.17195377473149||0|0|-0.02662|2.7|-0.02952|15|-0.029520266634665|15|61.25|0.31517|0.40524|0.42798536466515|0.61482573322772|493.90524412981|355.6908134639|47.368423474242|0.667|0.417|0.22058|12|6|0.0004683064516129|0.070253548387097|27.700000762939|2015-08-23|-0.19529|2016-01-10|0.55776|2015-08-16
2025-03-16 19:10:23|WEEKLY|07580|101086|/equities/jlec|SHANGHAICOMP|2.4776795110044|24|0.12176178185682||0|0|-0.0146|2.7|-0.23982|33|0.0087338204955043|27|56.69|0.10426|0.20432|-0.090064439000023|-0.11917175723458|52.957181377668|59.232053229025|62.790695998139|0.462|0.308|0.1729|13|6|0.00050822368421053|0.06279902631579|10.680000305176|2015-06-21|-0.30418|2015-07-05|0.34419|2010-03-28
2025-03-16 19:10:25|WEEKLY|07581|100424|/equities/jilin-forest|SHANGHAICOMP|6.4683471725768|24|0.52585451573828||0|0|-0.18213|7.23|0.19889|25|0.19889009055497|25|49.53|0.10285|0.1949|0.2377233768426|0.30000152523943|506.0571128591|271.07572558829|117.94453318265|0.733|0.4|0.26977|15|8|0.0023330548302872|0.092341631853786|18.569999694824|2021-01-17|-0.25054|2015-07-05|0.46315|2021-01-03
2025-03-16 19:10:27|WEEKLY|07582|100561|/equities/microelect|SHANGHAICOMP|4.8297575722769|21|0.62008082831451|0.6383|1|2|0.51812|7.12|-0.29233|20|-0.29232804958652|20|29.81|-0.20132|-0.04623|-0.099800947656873|-0.093380038242048|16.589204570679|22.426467069816|231.39421874057|0.519|0.444|0.28029|27|7|0.0032401696969697|0.094115709090909|13.520000457764|2015-06-21|-0.27293|2015-07-05|0.33829|2015-07-19
2025-03-16 19:10:29|WEEKLY|07583|100974|/equities/jilin-yatai|SHANGHAICOMP|1.5056808417722|25|0.21930262008406|0.412|1|2|0.04651|1.8|0.18483|53|-0.19402983879613|29|29.44|-0.05592|0.02448|-0.079574140846096|-0.1500812432307|23.524944456134|22.414328882397|39.47368366016|0.556|0.333|0.21049|27|10|0.00050286935286935|0.075983870573871|16.430000305176|2015-06-07|-0.21965|2015-07-05|0.62264|2024-09-29
2025-03-16 19:10:30|WEEKLY|07584|100910|/equities/tyan-home|SHANGHAICOMP|-4.2698515103534|12|0.41328380658476|0.1952|-1|1|0.19519|3.01|0.062|9|0.061998434721542|9|30.17|-0.05759|0.11106|0.18603313504709|0.26107142344166|302.05432084762|307.65251399293|122.35772129217|0.417|0.292|0.30002|24|6|0.0036246666666667|0.10713482993197|33.549999237061|2015-06-07|-0.27922|2010-03-14|0.47208|2022-01-16
2025-03-16 19:10:31|WEEKLY|07585|101138|/equities/jinduicheng|SHANGHAICOMP|9.7494669505892|24|0.49513212065118||0|0|-0.07983|10.95|-0.07469|22|-0.074693520263026|22|34.17|-0.03333|0.05373|0.025241134248638|0.010687183600878|97.322639737261|84.418474579976|80.76412541317|0.652|0.435|0.22754|23|9|0.0011098640296663|0.078586254635352|34.299999237061|2010-11-14|-0.25785|2015-07-05|0.3001|2010-10-17
2025-03-16 19:10:33|WEEKLY|07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP|15.772438842846|24|1.0197912890114||0|0|-0.12596|18.25|0.66393|127|0.66392968091962|127|88|0.28752|0.38927|0.66392968091962|0.66392968091962|166.393|166.393|89.366877643318|0.333|0.333|0.21076|3|0|0.0010745993031359|0.081716202090592|36.650001525879|2022-08-14|-0.15776|2022-04-17|0.22977|2021-07-18
2025-03-16 19:10:34|WEEKLY|07587|942833|/equities/vgrass-fashion|SHANGHAICOMP|6.970273607511|24|0.85570742271096||0|0|0.16045|9.33|0.12131|34|0.12263569541696|27|25.21|0.01527|0.12052|0.070982028832012|0.17697095962416|88.614549664482|141.29221564833|37.454837337847|0.526|0.316|0.24475|19|7|0.00067585657370518|0.088437788844621|33.159999847412|2014-12-14|-0.26715|2017-10-15|0.61067|2021-05-02
2025-03-16 19:10:35|WEEKLY|07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP|11.500545695523|19|1.7650013549493|0.242|1|1|0.24203|16.37|-0.22413|11|-0.22413164253668|11|29|-0.18344|-0.06727|-0.12859355237661|-0.16296090325259|41.06399491803|39.361982782514|58.884872480757|0.545|0.455|0.2754|11|5|0.0010662314540059|0.093562729970326|44.271446228027|2018-09-02|-0.25277|2024-04-28|0.6107|2024-04-21
2025-03-16 19:10:36|WEEKLY|07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP|16.560232609302|25|1.2023160208324|-0.0075|1|1|-0.0075|19.84|0.16534|40|-0.15281215510691|49|39.27|-0.07588|0.01137|0.11607010778112|0.10960771548898|134.82427966644|105.26264913453|193.47709067344|0.636|0.455|0.30359|11|6|0.00379|0.087279868421053|56.169998168945|2020-11-22|-0.16126|2020-12-27|0.61108|2016-03-20
2025-03-16 19:10:36|WEEKLY|07590|100375|/equities/jinjian-cereal|SHANGHAICOMP|5.8858868005699|49|0.34503705606486|-0.0554|1|1|-0.0554|6.65|0.10546|29|-0.001269064560483|7|40.42|0.01361|0.07214|0.14676519560479|0.17810895740074|324.19475345924|241.23249037821|134.61538498664|0.632|0.368|0.24262|19|11|0.0021895955882353|0.081941274509804|16.379999160767|2020-08-23|-0.22841|2015-09-06|0.61011|2020-04-05
2025-03-16 19:10:38|WEEKLY|07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP|2.4342367722642|24|0.15905760115893|0.0498|1|2|-0.04437|2.8|-0.38284|32|-0.38283827642722|32|44.6|0.01415|0.13553|-0.14924260377096|-0.14924260377096|66.9217446|66.9217446|33.45280753405|0.4|0.4|0.23025|5|1|-0.0025327642276423|0.082108577235772|11.199999809265|2021-09-05|-0.18162|2023-08-27|0.20575|2021-09-05
2025-03-16 19:10:39|WEEKLY|07592|101027|/equities/jinling-hotel|SHANGHAICOMP|-7.9056257003634|10|0.37668775302437|-0.1197|-1|1|-0.11969|7.11|0.2788|87|0.27879695984939|87|51.13|0.01023|0.14384|0.028056077571403|0.0022513620616555|107.58819062672|92.982499590967|148.43424196529|0.375|0.313|0.23053|16|4|0.0020073276904474|0.074956324062878|36.75|2015-06-21|-0.35515|2015-07-05|0.35556|2022-01-16
2025-03-16 19:10:40|WEEKLY|07593|101022|/equities/datong-coal|SHANGHAICOMP|-13.979416626465|30|0.89032500319822||0|0|0.10668|12.31|0.31325|48|0.31325494208099|48|35.32|-0.01616|0.10089|0.030720769189378|0.19085631967063|72.28408620221|383.23708189462|154.64824573647|0.682|0.409|0.27328|22|9|0.0025894540942928|0.090004975186104|27.540000915527|2010-10-31|-0.23693|2015-07-05|0.35921|2021-09-05
2025-03-16 19:10:42|WEEKLY|07594|1031312|/equities/jinneng-science|SHANGHAICOMP|5.0474439924816|24|0.33311901797683|0.0949|1|2|0.01017|5.96|0.63286|176|0.44910854626156|43|75.6|0.23228|0.30044|0.54098239362204|0.44910854626156|236.61937546|144.911|28.139754260015|0.4|0.2|0.26329|5|1|-0.0013518453865337|0.081105710723192|32.5|2017-05-21|-0.1977|2021-04-18|0.3848|2017-05-21
2025-03-16 19:10:43|WEEKLY|07595|100651|/equities/jinxi-axle|SHANGHAICOMP|3.4871856190758|24|0.22859003544517|0.1005|1|2|0.04404|4.03|-0.00783|50|-0.13110539247037|18|37.24|-0.05119|0.01952|0.0074684731410741|-0.0014774868836364|50.972464613386|54.305745726098|60.637981723203|0.667|0.429|0.25662|21|11|0.0013106956521739|0.08406601242236|17.989999771118|2015-06-14|-0.47731|2010-05-09|0.318|2015-07-26
2025-03-16 19:10:45|WEEKLY|07596|100435|/equities/jinyu-group|SHANGHAICOMP|5.7571834753347|24|0.47695069153894|-0.0027|1|1|-0.00274|7.28|-0.23512|3|-0.23512478581226|3|41.47|0.02575|0.19654|0.14932597609824|0.11785537762|146.07193131956|92.214753572254|81.705952126619|0.579|0.474|0.22635|19|9|0.0018704562268804|0.078284697903822|33.400001525879|2017-10-08|-0.49386|2011-10-16|0.81782|2017-10-08
2025-03-16 19:10:46|WEEKLY|07597|101160|/equities/dragon-molybde|SHANGHAICOMP|-11.647180785662|11|0.92897997589121||0|0|-0.189|9.94|0.05399|10|0.053986387741894|10|49.33|0.13007|0.3178|0.17419918213934|0.17419918213934|158.07812542471|158.07812542471|96.373855491436|0.25|0.25|0.3122|12|1|0.002804584717608|0.10842210963455|29.5|2022-07-03|-0.25771|2015-07-05|0.40923|2022-03-27
2025-03-16 19:10:49|WEEKLY|07598|100425|/equities/jinzhou-port|SHANGHAICOMP|-1.7175275023243|82|0.11261917769085|0.5131|-1|1|0.51307|1.49|-0.18217|14|-0.18216925299593|14|36.85|-0.0679|0.03018|-0.013806856151759|0.0079798919458465|62.961299416613|91.090773387967|45.261238897367|0.8|0.45|0.20697|20|13|0.00061480440097799|0.071523190709046|11.810000419617|2015-06-07|-0.2573|2022-03-20|0.61076|2022-03-06
2025-03-16 19:10:50|WEEKLY|07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP|-0.11100003123834|117|0.007833343001056||0|0|0.6549|0.088|0.24348|59|-0.10458140473536|19|70.1|0.19213|0.23179|0.17183848106535|0.1538276885251|227.53989549554|143.66291461713|32.835819899676|0.6|0.3|0.15955|10|3|-0.00074046511627907|0.048709877600979|1.0240000486374|2015-05-31|-0.18841|2024-06-16|0.18087|2015-04-19
2025-03-16 19:10:51|WEEKLY|07600|101136|/equities/jishi-media|SHANGHAICOMP|1.6246193909913|24|0.25912228191204||0|0|0.42282|2.12|-0.22581|25|-0.1184833617157|24|43|0.02665|0.11099|-0.10843051651203|-0.08495533445374|47.829830276935|61.780480601578|35.362801101394|0.4|0.333|0.22564|15|6|0.00027190119760479|0.08038254491018|11.560000419617|2015-06-21|-0.35754|2022-01-30|0.55652|2022-01-23
2025-03-16 19:10:55|WEEKLY|07601|101090|/equities/joeone|SHANGHAICOMP|6.9289695644776|16|0.56217144590649|0.0506|1|2|-0.03842|8.76|-0.03341|63|-0.033410132679385|63|36.21|0.00825|0.08283|0.058145826543805|0.028047300681469|140.64054655395|92.543523126827|40.972874521702|0.632|0.421|0.21848|19|10|0.00029341394025605|0.073018620199146|40.090000152588|2015-06-07|-0.31766|2016-01-17|0.39066|2015-07-19
2025-03-16 19:10:56|WEEKLY|07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH|10.041796019824|24|0.51103870086878||0|0|-0.03454|11.46|-0.03578|58|0.8063367238142|84|46.94|0.12061|0.23239|0.14098686336654|0.19835865956827|202.87890289624|198.39946212202|306.74517802261|0.471|0.294|0.25505|17|5|0.003129293544458|0.080944543239951|27.239999771118|2015-05-24|-0.29019|2015-07-05|0.36603|2015-04-12
2025-03-16 19:10:57|WEEKLY|07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP|16.727108225512|19|1.7492973853193||0|0|0.12154|21.87|0.53516|107|-0.37639768254905|11|40.78|-0.2308|-0.00994|0.38062989609229|0.56280483750362|212.44724783213|203.64008281109|653.0920179102|0.556|0.333|0.35384|9|4|0.0083264415584416|0.10869348051948|92.86742401123|2021-09-26|-0.24007|2019-01-20|0.61077|2017-09-03
2025-03-16 19:10:58|WEEKLY|07604|101005|/equities/jointown-pharm|SHANGHAICOMP|4.3423639656521|24|0.27099552970088|-0.1063|1|1|-0.10627|5.13|-0.00441|53|-0.17586415625614|2|41.82|-0.01807|0.0726|-0.080574079337428|-0.095805904630603|58.556216348999|58.815593114634|27.316293540334|0.353|0.294|0.21486|17|5|-0.00030895095367847|0.071398283378747|35.200000762939|2015-06-21|-0.51995|2019-01-20|0.23178|2015-02-15
2025-03-16 19:10:59|WEEKLY|07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH|18.254627528096|24|1.3336720331874||0|0|-0.06558|21.8|-0.23085|8|-0.23084743952347|8|45.53|0.1024|0.1531|0.12697071053804|0.2949533466336|113.99797670261|176.69381980486|306.26579296987|0.529|0.294|0.24896|17|9|0.0030539523212045|0.087307641154329|83.379997253418|2020-09-06|-0.34192|2015-09-13|0.30432|2015-05-03
2025-03-16 19:11:01|WEEKLY|07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-20.085620988893|10|1.5983873187383|-0.1524|-1|1|-0.15245|16.48|0.61128|77|-0.25123905947596|20|49.88|0.04701|0.10692|0.55206574328926|0.52246063448211|277.02298153108|171.92727616|99.576995195328|0.375|0.25|0.30376|8|4|0.0021219607843137|0.093672549019608|107.87999725342|2021-02-21|-0.15108|2024-12-29|0.61027|2017-03-26
2025-03-16 19:11:02|WEEKLY|07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP|11.726530409665|24|0.98271276025988||0|0|-0.04112|13.06|-0.35481|10|-0.21628047295446|31|31.67|-0.33741|-0.20429|-0.16478074649325|-0.17575344510333|31.831465803028|55.878727146278|187.64368316144|0.4|0.2|0.28085|15|5|0.0034567670682731|0.086883333333333|28.610000610352|2015-06-21|-0.18394|2016-01-10|0.61161|2015-06-14
2025-03-16 19:11:02|WEEKLY|07608|1024782|/equities/junhe-pumps|SHANGHAICOMP|5.8582850171646|16|0.76818107219727|0.2379|1|2|0.19662|7.79|-0.06466|96|-0.064658754049993|96|34.36|-0.41046|-0.04142|-0.11704352927934|-0.07650045772564|59.416208797232|85.27120644|113.45931579163|0.364|0.182|0.28859|11|3|0.0053664122137405|0.090161145038168|26.049999237061|2017-10-08|-0.61123|2017-10-15|1.744|2017-10-08
2025-03-16 19:11:03|WEEKLY|07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP|4.5848119244566|25|0.55247464355603|0.4258|1|1|0.42584|5.96|-0.11765|14|-0.09002435814066|8|39.47|0.11919|0.22501|0.25402572051079|0.34995429108544|378.57758214662|449.649992964|126.29794896357|0.529|0.412|0.24766|17|8|0.0029721151079137|0.088189410071942|11.359999656677|2020-08-16|-0.48112|2011-10-16|0.57792|2020-07-26
2025-03-16 19:11:04|WEEKLY|07610|101020|/equities/kailuan|SHANGHAICOMP|5.8903330072508|24|0.32030941184735|-0.0791|1|1|-0.07913|6.75|-0.06851|14|0.010585173690449|31|41.58|0.04812|0.126|0.13554410167743|0.14534497415799|289.74609710539|222.40044405119|100.82150600341|0.579|0.421|0.24865|19|9|0.0015222017220172|0.082027859778598|29|2009-07-26|-0.20541|2015-07-05|0.26987|2021-01-24
2025-03-16 19:11:06|WEEKLY|07611|101204|/equities/kama-b|SHANGHAICOMP|-0.11749161065429|86|0.028497203665674|0.9332|-1|1|0.93318|0.03|0.34134|15|0.3413376075969|15|35.1|0.07246|0.19098|0.19314001110525|0.2335272684499|361.46539043307|322.28683371923|15.87301588866|0.65|0.5|0.20321|20|6|-0.00031261753494282|0.075766340533672|1.6990000009537|2015-06-07|-0.40449|2024-06-02|0.37616|2015-05-17
2025-03-16 19:11:07|WEEKLY|07612|100327|/equities/beida-jade-bir|SHANGHAICOMP|-2.6658625024751|11|0.25835247166277||0|0|-0.15816|2.27|0.45787|148|-0.16266663869222|12|35.27|0.02897|0.13299|0.055248091775214|0.037158867049783|113.06062669103|98.386204622124|105.58138977843|0.455|0.273|0.26302|22|7|0.0024297709923664|0.086890699745547|18.479999542236|2015-06-07|-0.27006|2015-07-05|0.61101|2015-05-24
2025-03-16 19:11:08|WEEKLY|07613|1162085|/equities/keboda-tech|SHANGHAICOMP|54.905302965897|24|6.0838856277918|0.0989|1|2|0.02742|62.95|-0.20714|10|-0.20714452613831|10|23|-0.241|-0.16983|-0.26321314591251|-0.19791760873757|19.463704753458|40.924526394992|122.13814444069|0.455|0.364|0.32432|11|3|0.0030954347826087|0.10442173913043|97.980003356934|2021-12-26|-0.2139|2020-03-22|0.27787|2022-11-06
2025-03-16 19:11:08|WEEKLY|07614|100657|/equities/keda-indu|SHANGHAICOMP|6.9526784562623|24|0.39989703340822||0|0|-0.0817|7.98|0.11054|23|-0.17133159547287|13|33.39|0.04534|0.11946|-0.0056166294708859|0.10329185093723|35.749658471234|165.39070179185|157.92598577566|0.739|0.391|0.27172|23|12|0.002884399494311|0.090922326169406|27.989999771118|2010-12-19|-0.48643|2011-08-28|0.29815|2021-01-10
2025-03-16 19:11:09|WEEKLY|07615|1162064|/equities/keeson-tech|SHANGHAICOMP|9.1702929830281|24|1.0540119970498||0|0|0.2495|12.42|0.0293|34|0.08223270902014|19|35.86|-0.05703|0.04178|-0.04044775900108|-0.075320085642265|85.453628512707|83.02110999|56.781450532049|0.429|0.286|0.23532|7|2|-0.00068875912408759|0.079486678832117|27.2421875|2021-10-31|-0.15512|2024-02-04|0.26942|2021-09-12
2025-03-16 19:11:11|WEEKLY|07616|1062257|/equities/kehua-a|SHANGHAICOMP|9.5515000080651|18|0.84449985108157|0.1474|1|2|-0.00245|12.23|-0.02482|73|-0.024816446877477|73|38.67|-0.10823|-0.03441|-0.095649173088159|-0.095046374043276|64.953395233613|71.967331346658|50.704805624812|0.444|0.333|0.24902|9|3|9.504109589041E-5|0.083997698630137|38.840000152588|2018-01-14|-0.25884|2019-06-23|0.53358|2018-01-14
2025-03-16 19:11:12|WEEKLY|07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP|54.645205651463|25|9.5337443032067|1.5754|1|2|1.46352|72.6|-0.3906|19|-0.39059725617012|19|37.43|-0.15272|-0.05389|-0.038091893098523|0.051275545507439|63.326530058053|96.256185442208|449.11922583577|0.714|0.429|0.31955|7|3|0.0079551748251748|0.09720444055944|90.889999389648|2025-03-02|-0.14438|2024-02-04|0.29702|2024-12-08
2025-03-16 19:11:14|WEEKLY|07618|953122|/equities/kingclean-electric|SHANGHAICOMP|22.1242963142|21|1.3985677935415|0.0881|1|1|0.08809|26.31|-0.08707|15|-0.087066757363809|15|28.35|-0.08514|-0.02553|-0.030386041523284|-0.073094846411266|71.999601840586|73.373465891141|79.127817942684|0.353|0.235|0.26092|17|6|0.0020491832669323|0.086711513944223|115|2015-06-07|-0.29191|2015-06-21|0.61083|2015-05-24
2025-03-16 19:11:16|WEEKLY|07619|100387|/equities/kingfa|SHANGHAICOMP|9.8287397039842|29|1.1175902917498|0.6881|1|2|0.62483|11.91|0.17733|68|-0.18926296333257|34|33.48|0.02346|0.11992|0.076924403376712|0.11729905640012|132.88728395218|191.18598690631|237.58228247004|0.739|0.478|0.23692|23|13|0.0027730827067669|0.079866754385965|32.799999237061|2021-02-07|-0.29213|2015-07-05|0.31403|2025-02-23
2025-03-16 19:11:19|WEEKLY|07620|100668|/equities/korla-pear|SHANGHAICOMP|14.032132147957|17|2.6842892967301|0.5679|1|2|0.2782|21.87|-0.263|3|0.042531102988612|34|26.07|-0.19094|-0.08271|-0.1250532403093|-0.10355680156111|7.5517245772762|21.888399998507|300.82532182409|0.586|0.414|0.28872|29|14|0.0039062564766839|0.10033300518135|39.290000915527|2016-12-18|-0.29333|2015-07-05|0.3375|2023-12-31
2025-03-16 19:11:21|WEEKLY|07621|100607|/equities/kunming-pharm|SHANGHAICOMP|14.169229497524|14|1.119731047746||0|0|0.03428|17.2|-0.22097|19|0.44816324662189|64|32.28|-0.10206|-0.00179|-0.065533672858459|0.074398069216214|29.752464395021|116.88333748336|353.18277550565|0.44|0.24|0.26858|25|11|0.0036392926829268|0.085106219512195|26.090000152588|2023-06-04|-0.50107|2011-10-02|0.50284|2019-06-23
2025-03-16 19:11:22|WEEKLY|07622|102093|/equities/tianhua-chemis|SHANGHAICOMP|8.0313852941067|21|1.3508024577032|0.2155|1|2|0.11622|8.26|-0.39646|36|-0.21089382461236|12|30.2|-0.11154|0.00172|-0.02851512638225|0.06873344570129|37.423435455367|135.59716953389|303.6764758088|0.6|0.36|0.29006|25|13|0.0046166451612903|0.10247223225806|25|2015-06-21|-0.34202|2020-03-15|0.53747|2020-03-08
2025-03-16 19:11:22|WEEKLY|07623|1072211|/equities/ktk-a|SHANGHAICOMP|7.4032485208709|20|0.56972485026194|0.0035|1|1|0.00354|8.5|-0.00343|62|-0.0034285409109931|62|37.78|0.00095|0.05254|-0.066343164301344|-0.096565391814169|67.564425203539|64.069437393712|32.323419880212|0.556|0.444|0.2588|9|5|-0.0017390807799443|0.073651337047354|27.395624160767|2018-03-18|-0.22409|2021-04-04|0.18384|2024-02-25
2025-03-16 19:11:23|WEEKLY|07624|942821|/equities/kuaijishan|SHANGHAICOMP|9.587574596209|24|0.5555821548185||0|0|-0.0725|10.49|-0.13392|17|-0.13392302992549|17|34.13|-0.21259|-0.11098|-0.17422998326908|-0.14282469139799|29.916554278181|44.73570337976|112.31262954757|0.4|0.333|0.26417|15|3|0.0018481308411215|0.076013682242991|21.680000305176|2015-06-21|-0.23802|2022-05-22|0.57388|2014-09-07
2025-03-16 19:11:24|WEEKLY|07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP|-11.161692555465|11|1.2456295541613||0|0|-0.37258|9.91|0.04594|18|0.045944747968536|18|28.86|-0.2636|-0.13176|-0.10406917137529|-0.12780585681976|34.099668460916|37.134920239631|65.07063478978|0.571|0.429|0.33847|14|5|0.0032209661835749|0.11098792270531|43.130001068115|2017-10-08|-0.3785|2024-09-15|0.61297|2024-09-01
2025-03-16 19:11:26|WEEKLY|07626|100323|/equities/zj-real-estate|SHANGHAICOMP|11.865799385445|25|1.3804544847978|-0.125|1|1|-0.125|13.86|-0.29306|11|-0.16656524875491|32|38.84|0.04616|0.20473|0.29549738188121|0.52641174860285|202.87441504687|565.44685261034|438.60757215878|0.526|0.368|0.30387|19|7|0.0052366929133858|0.10082573490814|77.580001831055|2015-12-27|-0.36187|2024-02-04|0.6107|2015-11-29
2025-03-16 19:11:27|WEEKLY|07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP|28.636744802579|50|2.6977515798857|0.6373|1|1|0.63734|36.66|0.27039|75|0.27039082200529|75|28.46|-0.3588|-0.08268|0.13347100081227|0.19217407584318|171.53180929153|161.04529649657|515.61180251753|0.385|0.231|0.29563|13|4|0.0072615751789976|0.10073789976134|38.799999237061|2025-03-09|-0.21928|2024-02-04|0.61191|2017-01-15
2025-03-16 19:11:27|WEEKLY|07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP|10.750942749674|21|1.2330191788095|0.305|1|2|0.18072|14.7|-0.24733|18|-0.26975048969634|12|35.27|-0.13692|-0.01146|-0.25853935464855|-0.26975048969634|54.96372675|73.025|49.30339032743|0.182|0.091|0.25917|11|2|0.0005709068627451|0.087331985294118|56.084632873535|2017-04-02|-0.18033|2021-06-13|0.61068|2017-03-26
2025-03-16 19:11:28|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
2025-03-16 19:11:29|WEEKLY|07630|101117|/equities/lanpec-tech|SHANGHAICOMP|5.2786813997871|21|0.58732672755544|0.0459|1|1|0.04587|6.84|-0.37249|15|-0.37248970302644|15|31.86|-0.16635|-0.04424|-0.12819217167063|-0.14236725666564|25.113245463405|29.713810481974|52.229690745463|0.429|0.333|0.2861|21|9|0.0011425544267054|0.087047198838897|23.270000457764|2015-06-21|-0.25655|2024-02-04|0.61331|2021-12-19
2025-03-16 19:11:31|WEEKLY|07631|100538|/equities/lantai-ind|SHANGHAICOMP|7.1324510301683|25|0.33632481821631|-0.058|1|1|-0.05795|7.64|-0.27866|19|-0.27865705765703|19|36.38|-0.04059|0.07955|-0.012559057513902|0.0055661218491749|46.609261421729|64.249131243619|125.65789411768|0.571|0.333|0.27126|21|11|0.0023507487309645|0.08808769035533|23.846160888672|2021-09-19|-0.3059|2015-07-05|0.37913|2016-07-10
2025-03-16 19:11:32|WEEKLY|07632|100427|/equities/greatwall-ele|SHANGHAICOMP|5.0919450258965|25|0.64041642738119|0.262|1|1|0.26199|6.84|-0.31442|78|-0.31442464071828|78|42.21|-0.1004|-0.00433|-0.24498613099526|-0.21811324464037|31.74297594589|47.068469670656|144.51722880326|0.211|0.158|0.29544|19|5|0.0025222518159806|0.090913062953995|20.049999237061|2015-06-21|-0.30235|2015-07-05|0.32225|2021-12-19
2025-03-16 19:11:33|WEEKLY|07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP|4.6176166653374|24|0.34746114016443||0|0|0.09004|5.69|0.00242|62|0.18337677299293|4|32.8|-0.24468|0.09177|0.24345545570723|0.75999895883165|18.980813010119|395.36542879037|342.77109467667|0.467|0.2|0.3013|15|5|0.0063415339805825|0.10684836893204|35.189998626709|2015-05-31|-0.28239|2015-07-05|0.61423|2014-10-26
2025-03-16 19:11:35|WEEKLY|07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP|3.9201316635782|1|0.53828947408417||-1|0|0|5.96|-0.37011|9|-0.0033763609593874|9|38.1|-0.03314|0.03274|-0.015158014229674|0.1413424124377|40.332798848368|174.96075705639|178.97898422514|0.619|0.333|0.28211|21|10|0.00263235|0.08958365|16.280000686646|2015-06-07|-0.31923|2023-04-30|0.33274|2012-04-15
2025-03-16 19:11:37|WEEKLY|07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP|47.4242188855|24|3.6588241853649||0|0|-0.13299|54.5|-0.1693|15|-0.16930440300174|15|32.04|-0.03264|0.04227|0.071301064986702|0.18540312529513|106.83910625628|209.2210099239|1078.9942333009|0.52|0.32|0.23909|25|9|0.004350072815534|0.07686317961165|89.48999786377|2024-04-14|-0.2154|2010-07-04|0.31354|2009-08-09
2025-03-16 19:11:38|WEEKLY|07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP|3.4005855629612|24|0.08200360546644||0|0|-0.0566|3.617|-0.08213|12|-0.028755951771025|21|42.05|0.25136|0.3213|0.13021990609163|0.16354181731713|297.49189701912|266.35475126692|1070.1183751774|0.579|0.421|0.12893|19|5|0.0036345377128954|0.046368114355231|6.3499999046326|2015-05-03|-0.12671|2009-08-16|0.21254|2021-07-11
2025-03-16 19:11:39|WEEKLY|07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH|13.139013198102|28|1.6164609478379|0.0737|1|1|0.07366|19.24|-0.02653|30|-0.026530621883586|30|30.67|-0.25051|-0.00235|0.061989366285212|-0.0013464048493474|135.39140618249|97.279507957008|74.0284722607|0.4|0.267|0.3268|15|5|0.0029275975359343|0.091966796714579|120.79000091553|2015-05-31|-0.42585|2017-10-15|0.82037|2017-10-08
2025-03-16 19:11:41|WEEKLY|07638|100775|/equities/leshan-elec|SHANGHAICOMP|5.4727369525997|16|0.38630036301017|-0.0156|1|2|-0.02946|6.59|-0.19965|15|-0.12907766424672|14|31.6|-0.11017|-0.02991|-0.061118424941099|-0.061370744434779|23.077334627289|46.72200230475|53.577236182093|0.68|0.4|0.26386|25|13|0.00074916770186335|0.079816956521739|20.040000915527|2011-03-20|-0.2691|2021-10-17|0.44344|2022-08-21
2025-03-16 19:11:42|WEEKLY|07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP|-21.119235042998|37|1.7400520613912|0.2925|-1|1|0.29253|19.13|-0.11488|63|-0.11488336791575|63|27.58|-0.30733|-0.12904|-0.16410111351187|-0.066166574951094|22.292443485527|63.810750118566|162.67005772487|0.583|0.417|0.31548|12|4|0.0046481198910082|0.11568482288828|39.389999389648|2023-12-10|-0.35218|2018-02-11|0.61054|2017-12-31
2025-03-16 19:11:44|WEEKLY|07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH|-11.969746218249|11|0.70831264154802||0|0|-0.13101|11.05|0.10946|14|0.10945622269385|14|30.15|-0.08943|0.00123|-0.012674691999611|0.015378813972972|53.141426789557|86.051748861887|87.788990899369|0.538|0.346|0.23758|26|10|0.0013980100755668|0.074440869017632|37.590000152588|2015-05-31|-0.29745|2015-07-05|0.46431|2015-12-20
2025-03-16 19:11:46|WEEKLY|07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP|9.3301799002225|11|1.4735362475104|0.1667|1|1|0.16667|13.23|-0.23723|5|-0.23722725929606|5|36.69|-0.14567|0.01242|0.14488376198559|0.26533165224502|171.10379547504|190.59725187952|170.59960473244|0.615|0.308|0.31873|13|6|0.0041736550308008|0.095730246406571|58.174999237061|2015-05-31|-0.26722|2015-06-21|0.61046|2015-05-24
2025-03-16 19:11:47|WEEKLY|07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP|3.1475697265587|24|0.19247672602462||0|0|0.1276|3.8|0.14467|49|-0.27586207841532|6|44.47|-0.01281|0.0825|0.028725436836377|0.0055365057578004|95.076792304273|83.060438645438|48.655569528262|0.353|0.294|0.30204|17|5|0.0010975738125802|0.09236810012837|24.270000457764|2015-06-14|-0.26784|2015-07-05|0.61062|2019-04-21
2025-03-16 19:11:48|WEEKLY|07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP|2.5902896254356|18|0.23490344388301||0|0|0.06079|3.49|-0.32512|11|-0.32512314084889|11|29.44|-0.10571|-0.0103|0.046501855173421|0.076756985192979|81.69932022156|95.304839492166|126.81685650485|0.556|0.333|0.34351|27|12|0.0030277586206897|0.10110482758621|17.200000762939|2015-11-29|-0.29316|2016-01-10|0.46338|2015-06-07
2025-03-16 19:11:49|WEEKLY|07644|100781|/equities/sh-shenhua|SHANGHAICOMP|1.7998094236439|21|0.22035823690889|0.3196|1|2|0.12234|2.11|-0.15686|24|-0.15686271530718|24|39.63|-0.0193|0.04294|0.13868519666915|0.25125967440055|219.09578553194|217.16489830132|95.561591845739|0.579|0.263|0.24584|19|10|0.0015373868046572|0.078640323415265|11.979999542236|2015-06-21|-0.23245|2015-09-06|0.31915|2024-11-03
2025-03-16 19:11:49|WEEKLY|07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP|7.3231064434232|24|0.46391359066147||0|0|-0.01646|7.77|-0.05037|33|-0.050373129515108|33|39.85|-0.0981|-0.03925|-0.0077700355615073|0.002294764888404|78.33222044456|87.991879352717|137.52212123496|0.692|0.462|0.26083|13|7|0.002404528650647|0.083344768946396|22.270000457764|2015-06-07|-0.21792|2015-06-21|0.4|2014-08-17
2025-03-16 19:11:51|WEEKLY|07646|101114|/equities/lifan-industry|SHANGHAICOMP|6.9242881256548|38|0.9506921021227||0|0|1.30208|8.84|-0.10345|35|-0.11909786793442|10|36.26|0.03271|0.13274|-0.019749785552675|0.053252496115789|30.181865206065|69.805398491141|50.514286586216|0.684|0.474|0.27472|19|10|0.001573044077135|0.089668553719008|27.989999771118|2015-06-21|-0.26447|2015-07-05|0.60924|2019-04-21
2025-03-16 19:11:52|WEEKLY|07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP|-11.416293139594|26|0.72553924257256|-0.2266|-1|1|-0.22662|10.23|-0.06816|24|-0.068156387673413|24|28.29|-0.14184|-0.05072|-0.118967066435|-0.10021681517941|39.882386476598|51.894378198117|70.482250936276|0.5|0.429|0.26355|14|6|0.0020546318289786|0.09067106888361|30.357154846191|2017-01-08|-0.2596|2017-10-15|0.61122|2017-01-01
2025-03-16 19:11:53|WEEKLY|07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP|12.49194296107|24|1.715713037481||0|0|0.4381|14.87|-0.38051|8|-0.37687192297232|20|23.14|-0.26447|-0.16518|-0.19842530527021|-0.1793896685425|3.9106343961607|15.555700743499|282.75338242486|0.667|0.429|0.33873|21|10|0.0056155009823183|0.10606907662083|27.746999740601|2015-12-20|-0.3307|2017-04-16|0.61095|2015-01-11
2025-03-16 19:11:54|WEEKLY|07649|100462|/equities/lingyuan-steel|SHANGHAICOMP|1.6016673663373|25|0.14981507119456|0.052|1|1|0.05202|1.82|0.20276|48|-0.14566924847083|11|34.61|-0.02721|0.0721|0.038434928446396|-0.012998752091481|129.3416604728|71.147518012894|34.018693175605|0.609|0.391|0.25925|23|12|0.00081820731707317|0.085903865853659|14.449999809265|2009-12-13|-0.52601|2011-07-24|0.37748|2017-09-03
2025-03-16 19:11:56|WEEKLY|07650|100636|/equities/lingyun-ind|SHANGHAICOMP|11.530809084447|24|1.9528982811284|0.7347|1|1|0.73474|16.48|-0.06145|11|-0.078976426029117|18|33.91|-0.00375|0.09508|0.098999182492882|0.20108833850191|155.61937486327|249.67727631551|323.13725196871|0.565|0.348|0.26235|23|9|0.0038180199252802|0.091454433374844|24.21607208252|2015-06-21|-0.31512|2015-07-05|0.40479|2017-10-08
2025-03-16 19:11:58|WEEKLY|07651|100349|/equities/linhai|SHANGHAICOMP|7.9239841388553|24|0.697226656416|0.1259|1|1|0.12585|9.93|0.04854|36|-0.065088763657223|23|40.26|-0.03319|0.02098|-0.063852220111752|-0.01019590735933|49.664829637763|83.940243881041|279.71832221284|0.421|0.211|0.25121|19|8|0.0030207487309645|0.085735088832487|21.569999694824|2017-01-01|-0.26281|2018-06-24|0.25668|2009-02-08
2025-03-16 19:11:59|WEEKLY|07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP|-6.6678177787684|12|0.61760598665551||0|0|0.12477|4.84|0.05534|28|0.055343597587278|28|30.56|-0.10266|-0.04352|-0.14899367958515|-0.16461289661147|14.967403069539|32.229058765648|36.547611126138|0.688|0.375|0.26123|16|10|0.0007924|0.08846306|41.549999237061|2015-06-21|-0.49228|2016-09-04|0.61043|2015-06-14
2025-03-16 19:12:00|WEEKLY|07653|101024|/equities/liuzhou-steel|SHANGHAICOMP|2.5627177125611|24|0.20918467144971||0|0|0|3.18|-0.08889|41|-0.088888917669181|41|40.63|0.08009|0.15123|0.21041828729391|0.30208745508949|308.56159468842|324.50777449352|97.247709030756|0.474|0.316|0.25232|19|7|0.0017528301886792|0.083054540880503|11.239999771118|2009-08-09|-0.21082|2009-03-01|0.32181|2016-11-27
2025-03-16 19:12:01|WEEKLY|07654|100457|/equities/liangmianzhen|SHANGHAICOMP|4.6457115219738|24|0.36824657137694||0|0|0.17965|5.45|-0.17399|61|-0.17399263784393|61|47.24|-0.07708|0.03277|-0.036309968993541|-0.033322799171701|52.942476825162|68.70317823845|105.41585549012|0.588|0.412|0.25056|17|9|0.0018342251815981|0.08453485472155|17.39999961853|2015-06-21|-0.29826|2015-07-05|0.36066|2017-01-08
2025-03-16 19:12:02|WEEKLY|07655|101167|/equities/loncin-motor|SHANGHAICOMP|8.8277594357066|24|0.85207938550235||0|0|0.27307|10.07|-0.30528|11|0.084676052085509|18|29.38|-0.067|-0.01657|-0.053872123491104|0.054511210620814|31.37322965001|126.91576844249|188.43562787427|0.667|0.333|0.24493|21|12|0.00267784375|0.083941171875|15.789999961853|2015-06-21|-0.27919|2012-08-19|0.33404|2021-11-14
2025-03-16 19:12:05|WEEKLY|07656|100656|/equities/long-yuan|SHANGHAICOMP|3.0831557268722|24|0.35807581592391||0|0|0.25915|4.13|-0.00998|32|-0.0099766307269986|32|34.74|-0.0677|0.05723|0.053821652455556|0.082852152898921|82.579155785589|109.26859842839|145.16696214089|0.565|0.435|0.28264|23|8|0.0027239172749392|0.092085267639903|18.579999923706|2015-05-31|-0.2932|2015-07-05|0.35616|2015-04-05
2025-03-16 19:12:06|WEEKLY|07657|100948|/equities/longjian|SHANGHAICOMP|-4.5864856255138|10|0.29555112990367|-0.1045|-1|1|-0.10452|3.91|-0.0113|11|-0.011302850282118|11|58|0.0579|0.17434|0.18231460080048|0.25590591528917|238.7502386467|271.12088428577|124.12698309378|0.643|0.429|0.24409|14|5|0.0019273203410475|0.082211242387332|10|2015-06-07|-0.23071|2014-05-25|0.46349|2020-03-08
2025-03-16 19:12:07|WEEKLY|07658|101153|/equities/lonyer-fuels|SHANGHAICOMP|4.1390980911032|15|0.58050553575342||0|0|-0.13729|5.53|0.04352|51|0.043522690194974|51|55.64|0.10139|0.25584|-0.059759180943263|-0.05464500810704|72.790756790615|83.71273133184|51.682245872752|0.455|0.273|0.30552|11|3|0.0018560063897764|0.10027174121406|51.599998474121|2015-06-07|-0.3433|2015-07-05|0.61069|2015-04-26
2025-03-16 19:12:08|WEEKLY|07659|100421|/equities/lotus-gourmet|SHANGHAICOMP|4.7332545544634|24|0.80726018919638||0|0|0.76607|6.87|0.55219|58|0.55218858219055|58|60|0.22217|0.29655|0.36781648033879|0.56342096902786|783.62478077897|735.00008587848|275.9036088051|0.615|0.385|0.27529|13|6|0.0031982565379826|0.089053275217933|9.6859998703003|2015-05-24|-0.2646|2015-10-18|0.3194|2023-10-15
2025-03-16 19:12:09|WEEKLY|07660|100382|/equities/lucky-film|SHANGHAICOMP|5.6410914493463|25|0.47029785287477|0.2051|1|1|0.20513|7.05|-0.25954|10|-0.25954197547079|10|27.55|-0.1399|-0.03229|-0.084121371715598|-0.044907394832273|12.794475118371|40.51354294347|179.38931478319|0.586|0.414|0.27221|29|11|0.0029721506682868|0.09667432563791|30.770000457764|2015-06-07|-0.28004|2015-07-05|0.40794|2019-02-24
2025-03-16 19:12:11|WEEKLY|07661|100400|/equities/luenmei-group|SHANGHAICOMP|5.2898693437973|19|0.34693710604181||0|0|-0.0624|5.71|-0.21306|17|-0.21306375149827|17|41.11|-0.02037|0.04297|0.047104787599083|0.097739139344253|115.29846544368|153.82454779997|112.18074394838|0.474|0.368|0.24179|19|5|0.0017341802252816|0.079520700876095|17.559999465942|2011-06-12|-0.48081|2013-03-24|0.26415|2011-05-22
2025-03-16 19:12:12|WEEKLY|07662|100970|/equities/luoyang-glass|SHANGHAICOMP|8.0848220856956|24|0.56772787138649||0|0|-0.11626|9.35|-0.30087|34|-0.30087361992715|34|39.63|-0.03036|0.13068|0.034433613847593|0.26318963539404|-74.841759834419|283.15121324098|406.52176414411|0.684|0.474|0.32791|19|8|0.0046990592783505|0.10237476804124|44.889999389648|2015-10-25|-0.35031|2015-07-05|0.61034|2015-08-16
2025-03-16 19:12:13|WEEKLY|07663|100452|/equities/lushang-proper|SHANGHAICOMP|6.0446586920062|24|0.53622922208085||0|0|-0.00776|7.67|-0.00553|40|-0.0055273463606408|40|41.21|-0.05117|0.07234|0.038600722452127|0.17046748280838|53.908462182553|194.73691994309|91.856284142396|0.579|0.368|0.31701|19|5|0.0023018610421836|0.095684627791563|19.10000038147|2021-06-06|-0.3169|2015-07-05|0.60793|2019-10-27
2025-03-16 19:12:13|WEEKLY|07664|100891|/equities/luxin-venture|SHANGHAICOMP|11.350637915072|25|0.95382886338239|0.1877|1|2|0.09571|13.28|-0.19456|35|-0.19456066472562|35|34.87|-0.16685|0.05898|-0.062894894581464|0.020267121340754|23.329779273154|79.272166388038|278.69884795539|0.478|0.391|0.28276|23|5|0.0037716707021792|0.096501368038741|60|2015-06-07|-0.33023|2015-07-05|0.5449|2018-11-11
2025-03-16 19:12:15|WEEKLY|07665|100892|/equities/luyin-invest|SHANGHAICOMP|5.2838886437241|24|0.35435790639695|0.2088|1|2|0.12391|6.44|0.21508|165|0.21508261825978|165|39.53|-0.12645|0.02239|0.10124775454501|0.12140762820443|135.02547539769|131.90947485308|251.56250785803|0.421|0.316|0.26034|19|4|0.0030981395348837|0.087125180878553|22.280000686646|2015-06-21|-0.32155|2015-07-05|0.36842|2020-07-19
2025-03-16 19:12:17|WEEKLY|07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP|2.5392046338686|25|0.29373859267329|0.5138|1|1|0.51376|3.3|0.15504|48|-0.10104528690479|11|38.24|0.08179|0.14086|0.16114051874918|0.13920012472049|304.40182980605|193.11226619094|98.214287361523|0.524|0.429|0.20089|21|12|0.001240507859734|0.071246868198307|7.1900000572205|2015-06-14|-0.24954|2015-07-05|0.40306|2014-11-02
2025-03-16 19:12:18|WEEKLY|07667|100928|/equities/chengshang-gro|SHANGHAICOMP|3.1337881786012|24|0.36767966453422||0|0|0.16181|3.59|-0.29348|13|-0.07304784880683|27|40.16|-0.05011|0.06856|0.1348569688723|0.18879085014622|160.00272627747|174.83717129434|97.105758405174|0.474|0.316|0.2381|19|8|0.0015193893129771|0.077703320610687|14.744000434875|2010-09-19|-0.36435|2017-05-14|0.35215|2020-06-07
2025-03-16 19:12:19|WEEKLY|07668|100546|/equities/markor-furn|SHANGHAICOMP|-2.5122454860898|8|0.2333659199862|-0.1902|-1|1|-0.19018|1.94|-0.12366|16|-0.12365592328203|16|31.08|-0.05625|0.01453|-0.031837141567764|-0.018289512926675|37.112223803397|58.232421865485|36.329588048425|0.577|0.423|0.2613|26|11|0.00079760736196319|0.087190012269939|14.35000038147|2011-09-04|-0.53109|2012-02-12|0.34127|2024-09-29
2025-03-16 19:12:20|WEEKLY|07669|101004|/equities/mayinglong|SHANGHAICOMP|-27.344856768025|28|1.2361352912733||0|0|-0.02443|24.32|-0.11682|20|-0.1168154571311|20|39.95|-0.00117|0.0666|0.049975482106365|0.15672703795955|103.81777270923|195.069953495|333.01382697177|0.7|0.4|0.23286|20|10|0.0028723728813559|0.077117808716707|40.400001525879|2015-06-07|-0.27594|2015-07-05|0.28831|2015-07-19
2025-03-16 19:12:21|WEEKLY|07670|100967|/equities/meihua-holding|SHANGHAICOMP|9.0628658203253|24|0.52024290728894||0|0|-0.09358|9.88|-0.00723|47|-0.007231471724345|47|36.38|0.06291|0.1334|0.22649600558092|0.31605493203786|317.8610052936|470.18828193211|523.58242179078|0.524|0.381|0.24104|21|10|0.0038803939008895|0.079855895806861|18.680000305176|2011-05-01|-0.30566|2015-07-05|0.61104|2009-05-10
2025-03-16 19:12:23|WEEKLY|07671|100957|/equities/mengdian|SHANGHAICOMP|-4.3186517197205|4|0.1797859845901||0|0|-0.01813|3.93|-0.0311|58|-0.031095433528212|58|44.56|0.02302|0.08586|0.12542609643652|0.14227168037923|307.14541956707|203.58504868827|170.72111158155|0.722|0.444|0.21723|18|10|0.0017502236024845|0.06936050931677|9.3500003814697|2015-06-28|-0.24365|2015-07-05|0.25523|2021-09-05
2025-03-16 19:12:24|WEEKLY|07672|101098|/equities/metallurgical|SHANGHAICOMP|2.8566752048605|24|0.13353693426725|0.0313|1|2|-0.05389|3.16|0.32028|87|0.32028473796949|87|50.2|0.25172|0.32174|0.18814321278807|0.07297830845679|256.71613010811|118.93290218427|54.202403553754|0.4|0.2|0.18677|15|4|0.00050413659793814|0.06311793814433|11.579999923706|2015-05-03|-0.24306|2015-07-05|0.41899|2014-12-21
2025-03-16 19:12:25|WEEKLY|07673|100798|/equities/metro-land|SHANGHAICOMP|3.5262304609699|25|0.31282251886217|-0.1744|1|1|-0.17437|3.93|-0.30275|19|-0.42251655319627|23|34.83|-0.11518|-0.0428|-0.099861190882381|-0.10890100414127|15.59366764765|29.639724850138|116.2721873874|0.565|0.348|0.32824|23|13|0.0029001696969697|0.098655175757576|15.25|2015-06-07|-0.27043|2015-07-12|0.61224|2021-09-12
2025-03-16 19:12:26|WEEKLY|07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP|57.644404641619|24|3.7499542124918||0|0|-0.11005|68.17|-0.16069|13|-0.16068648465955|13|37.86|-0.24895|-0.10877|-0.24824277206517|-0.12015486820655|38.282768901092|77.24841378|77.667612016674|0.429|0.286|0.31594|7|2|0.0014497569444444|0.10217506944444|231.18580627441|2021-07-11|-0.24106|2021-08-22|0.24724|2022-10-23
2025-03-16 19:12:28|WEEKLY|07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP|87.23631990041|24|8.0095793461404||0|0|-0.17478|93.25|-0.13765|28|-0.13764824165459|28|29.44|-0.13235|-0.02606|-0.070284603429477|0.030725279271185|65.48050016853|104.4862693972|95.394759075719|0.444|0.333|0.28434|9|2|0.0022807986111111|0.10231|322.14770507812|2021-07-11|-0.17001|2020-07-19|0.35788|2022-10-23
2025-03-16 19:12:30|WEEKLY|07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP|42.520172089429|24|3.0557760798421||0|0|-0.17229|49.53|-0.20032|17|-0.20031765804248|17|28.82|-0.15563|-0.08465|0.082028059430628|0.31125512362842|73.145812972795|159.66335322127|305.17560182551|0.636|0.364|0.32816|11|6|0.0061395|0.098256794117647|160.89999389648|2020-08-30|-0.18065|2018-10-21|0.6106|2018-07-22
2025-03-16 19:12:31|WEEKLY|07677|100466|/equities/minfeng-paper|SHANGHAICOMP|5.1203863534853|24|0.34798384824434||0|0|0.12454|6.05|-0.16696|208|-0.16696270659202|208|38.29|-0.12022|0.02614|-0.070467053521026|-0.025171260133802|22.459301841057|62.721024767182|175.87209564244|0.667|0.333|0.29379|21|10|0.0026059008464329|0.084863071342201|20.930000305176|2015-06-21|-0.33883|2015-07-05|0.60849|2018-11-11
2025-03-16 19:12:31|WEEKLY|07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP|-13.585217205505|10|0.88806516165149||0|0|-0.05771|11.18|-0.13745|12|-0.13745065704162|12|30.4|-0.1737|-0.0802|-0.18639272713283|0.029148510585375|36.890977941799|103.13941625|135.18742063285|0.4|0.2|0.27053|10|2|0.0031451118210863|0.094063801916933|36.029998779297|2021-11-07|-0.18276|2024-02-04|0.23821|2019-02-03
2025-03-16 19:12:32|WEEKLY|07679|100585|/equities/kingray-tech|SHANGHAICOMP|-7.477906624399|10|0.49930220177518||0|0|-0.03061|6.06|0.28635|15|0.28635462047786|15|35.23|-0.08662|0.02487|0.0073579907168733|0.011724786858022|73.37042833949|87.47027991202|87.889774612664|0.682|0.409|0.23123|22|13|0.0020484821428571|0.085753558673469|19.770000457764|2015-06-14|-0.31057|2015-07-05|0.60902|2013-05-12
2025-03-16 19:12:33|WEEKLY|07680|100326|/equities/minmetals-dev|SHANGHAICOMP|6.4667095937636|24|0.45429510327299||0|0|0.00382|7.88|-0.15886|17|-0.15885680945579|17|40.05|-0.03642|0.05892|0.071789752592304|0.049537779444013|117.29829263574|86.493557436216|47.815536003174|0.579|0.368|0.26976|19|7|0.0011104591836735|0.085369668367347|42.639999389648|2011-03-20|-0.27979|2015-07-05|0.43165|2022-06-05
2025-03-16 19:12:36|WEEKLY|07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP|61.108514192904|24|6.7305011251913|0.2641|1|2|0.1555|77.28|-0.16802|10|-0.16801802489509|10|24.09|-0.26087|-0.17735|-0.26386336949957|-0.2466746120418|21.20867085366|31.77900274755|107.812497838|0.455|0.364|0.31595|11|4|0.0026290625|0.10508364583333|126.69999694824|2020-02-16|-0.19385|2021-05-02|0.25061|2020-01-19
2025-03-16 19:12:37|WEEKLY|07682|100559|/equities/hengfeng|SHANGHAICOMP|-8.8233999721758|11|0.35113333041641||0|0|-0.08852|7.87|-0.03196|47|-0.031957422189195|47|40|-0.01751|0.0472|-0.036738136907399|-0.060368192689016|51.204036100102|53.393624466734|149.90475972493|0.6|0.4|0.18144|20|11|0.0015710740740741|0.065339975308642|16.969999313354|2015-06-14|-0.26589|2015-07-05|0.31092|2019-03-10
2025-03-16 19:12:38|WEEKLY|07683|1072209|/equities/nacity-property-a|SHANGHAICOMP|8.0200665612498|24|0.80331108902961|0.1058|1|1|0.10577|10.35|0.05051|28|-0.10753953717529|11|37.78|-0.15354|-0.09123|-0.033194535928347|-0.073129013301557|83.564493403773|79.31657682281|95.136267524177|0.556|0.333|0.25251|9|4|0.001418650137741|0.086550247933884|23.857152938843|2020-06-21|-0.21731|2024-02-04|0.331|2018-02-11
2025-03-16 19:12:39|WEEKLY|07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP|24.434193885972|21|4.5377179188042|1.062|1|2|0.9821|38.75|0.08553|20|-0.21709134342026|12|27.27|-0.22904|-0.03637|0.023174602483664|0.083790581227396|92.192539341808|119.19093800447|357.35967177909|0.6|0.333|0.31232|15|7|0.006702703962704|0.1046258041958|88.864097595215|2017-03-26|-0.40956|2017-04-23|0.61234|2016-10-30
2025-03-16 19:12:40|WEEKLY|07685|1162071|/equities/nanhua-futures|SHANGHAICOMP|10.176177451939|25|0.89684362014303|0.2453|1|2|0.09401|13.15|-0.03176|39|0.083735969235181|42|51.8|-0.55114|-0.25382|-0.004201303161505|0.0095779101224968|98.155530503139|101.37520708|188.66571039263|0.6|0.4|0.30459|5|1|0.0051425441696113|0.084681660777385|33.860000610352|2019-09-29|-0.20507|2024-02-04|0.61119|2019-09-08
2025-03-16 19:12:42|WEEKLY|07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP|6.7926414596951|21|1.2691878916778||0|0|0.40278|10.1|-0.22034|20|-0.43311504390515|11|27.38|-0.22003|-0.14729|-0.24174285636207|-0.18861564499574|11.833950140487|48.851966037869|131.53477783377|0.538|0.231|0.31754|13|7|0.0044253989361702|0.11021635638298|18.10715675354|2017-11-19|-0.28623|2019-01-20|0.61082|2020-03-08
2025-03-16 19:12:44|WEEKLY|07687|100980|/equities/nanjing-fibre|SHANGHAICOMP|16.309074045297|42|2.4959292306622|2.283|1|2|1.29024|17.36|-0.20424|20|-0.20423890772503|20|45.41|0.04597|0.18179|0.044869747983686|0.010346476779418|124.73098860442|93.880304885906|519.44944855538|0.529|0.353|0.27163|17|8|0.0050718204182042|0.098927847478475|27.270000457764|2024-12-29|-0.32393|2015-07-05|0.61277|2024-05-19
2025-03-16 19:12:45|WEEKLY|07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP|-10.088247724435|11|0.64331432054509||0|0|-0.19003|8.83|-0.20726|8|-0.20726492003655|8|47.83|-0.07304|0.02487|0.0034182599566284|0.0034182599566284|96.2465634|96.2465634|51.758500586907|0.333|0.333|0.38377|6|2|0.0012473400673401|0.11382966329966|51.810001373291|2021-12-26|-0.23209|2022-01-23|0.61137|2019-06-02
2025-03-16 19:12:45|WEEKLY|07689|100680|/equities/chixia-develop|SHANGHAICOMP|2.1009579748146|24|0.21871626277796||0|0|-0.08434|2.28|0.19417|51|-0.17158179668405|9|31.4|-0.06356|0.03771|0.0042518103525892|0.014797833253057|69.26941584686|82.340041965988|67.058820806985|0.6|0.4|0.21846|25|11|0.0012559034653465|0.078700915841584|10.729999542236|2015-06-14|-0.23709|2015-07-05|0.4649|2015-12-20
2025-03-16 19:12:46|WEEKLY|07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP|6.5127435849816|25|0.37073163896722|0.1714|1|2|0.10762|7.41|-0.03182|91|-0.017021659792215|45|34.87|-0.03101|0.07134|0.080019231795495|0.1446534843001|109.338232207|158.38611627327|111.26126151927|0.478|0.348|0.19505|23|8|0.0015641646489104|0.065360072639225|19|2009-08-02|-0.3892|2013-03-17|0.28097|2019-03-17
2025-03-16 19:12:48|WEEKLY|07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP|10.246528353809|14|1.9285226600596|0.1172|1|1|0.11722|15.44|0.25583|25|0.25582728419939|25|55|-0.17604|0.02618|-0.051789414350914|-0.051789414350914|79.210245506819|79.210245506819|95.249848565217|0.429|0.429|0.25789|7|3|0.0038719849246231|0.10693067839196|40.459999084473|2017-10-15|-0.28339|2023-07-09|0.61076|2023-07-02
2025-03-16 19:12:49|WEEKLY|07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP|9.4507984326624|19|1.1254658197591|0.0785|1|1|0.07852|11.95|-0.17747|38|0.044395073070926|118|51.56|-0.32417|-0.24977|-0.075507457925438|0.044395073070926|77.87720784746|104.44|182.16463282775|0.333|0.111|0.31152|9|4|0.0043249377593361|0.098819128630705|22.629999160767|2015-12-06|-0.36434|2015-07-05|0.61128|2015-06-21
2025-03-16 19:12:50|WEEKLY|07693|100499|/equities/nanjing-steel|SHANGHAICOMP|3.9225079478743|24|0.28355879075757|-0.0082|1|1|-0.00825|4.81|0.12997|41|0.12997354122928|41|37.81|0.09608|0.16529|0.12347659237071|0.2171432617017|211.08515868838|314.74059383753|151.73501031593|0.619|0.429|0.22703|21|11|0.0018176009791922|0.073572509179927|8.6000003814697|2009-08-09|-0.17797|2015-07-05|0.30466|2020-06-21
2025-03-16 19:12:51|WEEKLY|07694|942826|/equities/kangnijidiani|SHANGHAICOMP|5.6546591324052|56|0.58134202652584|0.2891|1|1|0.28909|7.09|-0.04338|48|-0.043377299263542|48|34.69|-0.1926|-0.11715|0.021608851185928|-0.1050137323372|97.519236978333|63.817313643304|178.58942321141|0.385|0.308|0.25207|13|3|0.0029591501976285|0.078009802371541|16.379999160767|2017-11-19|-0.33165|2018-07-01|0.60957|2014-08-10
2025-03-16 19:12:52|WEEKLY|07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP|11.482728782609|24|1.1609082680928||0|0|-0.03299|14.07|-0.155|9|-0.15499652510883|9|33.45|-0.60567|0.17971|0.24434757136418|0.33436007202496|157.88254900514|178.53957820326|415.93033858154|0.455|0.364|0.34701|11|2|0.010750767263427|0.094374398976982|35.520732879639|2020-08-09|-0.73723|2017-10-15|2.71896|2017-10-08
2025-03-16 19:12:54|WEEKLY|07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP|6.1535230573297|24|0.75382571431397||0|0|0.13566|8.12|0.12704|4|0.12703987174167|4|33.91|-0.22874|0.04904|-0.086938492731491|0.087269240672292|45.589851397743|116.7653196336|111.99990265953|0.364|0.273|0.23242|11|3|0.0039264898989899|0.086130277777778|20.879999160767|2017-10-08|-0.45681|2017-10-15|0.96|2017-10-08
2025-03-16 19:12:55|WEEKLY|07697|942813|/equities/nanjing-panda|SHANGHAICOMP|8.1955515480986|21|1.0614243377273|0.113|1|1|0.11295|10.74|0.19917|45|0.18469774653619|3|39.84|-0.08932|0.04648|-0.036974005478885|0.088953884208602|21.76748833259|144.34109424177|127.85714593874|0.684|0.421|0.29158|19|9|0.0028229343629344|0.098791827541827|31.110000610352|2015-06-07|-0.31579|2015-07-05|0.56797|2023-11-19
2025-03-16 19:12:56|WEEKLY|07698|100824|/equities/nanjing-pharma|SHANGHAICOMP|4.3787025540598|24|0.21413139269502||0|0|-0.0159|4.95|0.03083|57|0.017647089072715|73|41.68|-0.03885|0.03368|-0.015596690932955|0.10676590251398|45.476442379674|171.28520949409|171.39888468318|0.737|0.421|0.21887|19|8|0.0020433865030675|0.073433926380368|20.5|2015-06-07|-0.20467|2015-06-21|0.32129|2011-07-17
2025-03-16 19:12:57|WEEKLY|07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP|-9.7226861355166|10|0.44030571095526||0|0|-0.07769|8.6|-0.055|15|-0.055001114277865|15|41.88|-0.23579|-0.06814|-0.0099047970564577|-0.0099047970564577|88.060545232844|88.060545232844|156.12715828788|0.5|0.5|0.20494|8|1|0.0033501744186047|0.079135523255814|20.319999694824|2020-07-19|-0.19298|2018-10-14|0.46445|2018-06-24
2025-03-16 19:12:57|WEEKLY|07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP|2.6872016912299|24|0.13844867745579|-0.0954|1|1|-0.09538|3.13|-0.12338|8|0.56236358011676|48|26.55|-0.15736|-0.01314|0.043859939619909|0.099605474022845|103.10947301785|117.62162968886|110.60071373931|0.364|0.273|0.23598|11|3|0.0023118095238095|0.080061873015873|6.25|2022-10-23|-0.18582|2019-06-09|0.46541|2019-04-07
2025-03-16 19:12:59|WEEKLY|07701|100458|/equities/nanjing-textil|SHANGHAICOMP|7.5877724803974|14|0.83278794308194||0|0|-0.24528|8.8|-0.01656|47|1.0373001836374|132|40.79|-0.04379|0.11566|0.12419887215672|0.28175414959847|146.98990517076|250.44503373115|271.60494335903|0.579|0.316|0.31632|19|9|0.0040033756345178|0.10105848984772|20.559999465942|2015-06-14|-0.31546|2015-07-05|0.47507|2023-12-03
2025-03-16 19:13:01|WEEKLY|07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP|21.98736004115|22|1.457546538509|0.081|1|2|0.04818|25.89|-0.20573|51|-0.20573419511105|51|29.2|-0.19994|-0.07338|-0.073511552736559|-0.10022278616008|66.175068945989|64.040595885137|82.044230986593|0.5|0.4|0.28292|10|3|0.0026582747603834|0.082818594249201|61.849998474121|2019-02-10|-0.4865|2019-02-17|0.96|2019-02-10
2025-03-16 19:13:02|WEEKLY|07703|942808|/equities/nanjing-dept|SHANGHAICOMP|5.7680917411797|24|0.47096948065821||0|0|-0.03111|6.54|-0.21185|17|-0.16901763466976|4|36.89|0.1334|0.26281|0.22797053959125|0.43002724075192|59.963126400779|135.48622609605|74.48747335713|0.632|0.421|0.24264|19|7|0.0016694751381215|0.080828922651934|46.099998474121|2015-06-28|-0.48543|2010-04-04|0.38566|2020-07-12
2025-03-16 19:13:03|WEEKLY|07704|100823|/equities/nanning-dep|SHANGHAICOMP|4.8029730261576|21|0.69022059882277|0.456|1|2|0.28994|6.54|-0.14593|42|-0.14593299525045|42|32.2|-0.1015|0.03726|-0.04655448426733|0.00021236939031366|19.735216571938|52.395981704358|392.32152038679|0.48|0.32|0.29795|25|10|0.0043498787878788|0.095704363636364|19|2015-06-14|-0.3214|2015-07-05|0.61124|2023-12-17
2025-03-16 19:13:04|WEEKLY|07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP|8.5574711964748|1|0.83710526757929||0|0|0|10.96|-0.29922|13|-0.29922478843585|13|38.62|-0.13227|-0.08401|-0.15852804191842|-0.15161276163987|22.631801342268|39.675286243391|53.100776948878|0.615|0.385|0.23597|13|7|0.0006008764940239|0.080776195219123|49.529998779297|2015-06-14|-0.25591|2015-06-21|0.61095|2015-05-31
2025-03-16 19:13:05|WEEKLY|07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP|12.21547616143|24|0.84847149325276|0.2727|1|2|0.18979|14.92|-0.28352|10|-0.24263560103293|16|52.6|-0.13908|0.02106|-0.14534457586|-0.076256404511411|59.153540514714|82.56132832|101.77353500401|0.6|0.4|0.21152|5|2|0.0020781818181818|0.081549125874126|32.470001220703|2021-11-28|-0.17494|2024-02-04|0.6105|2019-08-18
2025-03-16 19:13:06|WEEKLY|07707|100584|/equities/jiangshan-chem|SHANGHAICOMP|12.093155705034|24|0.9489481173954||0|0|-0.01734|15.3|-0.2528|11|-0.25279900894296|11|28.22|-0.1149|-0.00541|-0.13277138847374|-0.08831027804384|9.0140034917306|28.016185173647|89.057042601597|0.481|0.37|0.27009|27|8|0.0023074777070064|0.095402866242038|49.862056732178|2022-06-19|-0.38296|2011-10-02|0.31866|2021-05-23
2025-03-16 19:13:07|WEEKLY|07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP|10.304493128581|50|1.0596211218491||0|0|0.15573|13.21|-0.05167|54|-0.05167175631157|54|30.85|-0.26809|-0.18854|-0.12492240422506|-0.024444380596015|57.052370732982|95.09663574|81.846347817208|0.308|0.154|0.29248|13|4|0.0016563555555556|0.077396977777778|62.299999237061|2016-07-10|-0.34028|2016-09-04|0.611|2016-06-05
2025-03-16 19:13:08|WEEKLY|07709|100598|/equities/nari-tech|SHANGHAICOMP|-25.695545200431|10|1.0601816190362||0|0|0.03795|22.56|-0.00698|44|-0.0069793036579225|44|39.45|0.08745|0.16575|-0.016421593842067|-0.023828401098712|58.930967065689|65.850339720523|842.10527439941|0.65|0.4|0.24326|20|9|0.0041622305764411|0.080611541353383|33.243030548096|2021-12-19|-0.28591|2015-07-05|0.27093|2010-04-04
2025-03-16 19:13:09|WEEKLY|07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP|18.292428704131|79|2.088771423093|1.4537|1|2|1.32301|22.51|-0.23597|45|-0.15969986959296|11|32.3|-0.10111|0.01211|-0.073651410417427|-0.023906105306201|19.925275456756|70.808092431101|545.4325422712|0.652|0.304|0.25731|23|12|0.0042464799025579|0.097498136419001|24.930000305176|2025-03-02|-0.3403|2014-10-19|0.35687|2015-07-19
2025-03-16 19:13:11|WEEKLY|07711|100838|/equities/neusoft-corp|SHANGHAICOMP|9.6997074329217|23|1.1984308811241|0.3616|1|2|0.25659|12.88|-0.06494|48|0.093749974600294|42|31.6|-0.11146|-0.01973|-0.023150809030686|-0.026146258834586|43.594457698503|58.689897215151|91.050475030398|0.6|0.4|0.24116|25|12|0.0015693226600985|0.086179876847291|36.659999847412|2015-06-14|-0.26802|2015-07-05|0.38462|2019-03-10
2025-03-16 19:13:12|WEEKLY|07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP|13.033000785589|24|2.7358557356689|0.4865|1|1|0.48646|18.12|-0.2146|7|-0.21459797558362|7|50.86|0.2276|0.35494|-0.22311905548051|-0.21459797558362|60.3469944|78.54|189.11168003274|0.286|0.143|0.32624|7|2|0.0051312928759894|0.10742234828496|47.090000152588|2022-02-27|-0.32516|2023-04-16|0.61076|2017-10-22
2025-03-16 19:13:13|WEEKLY|07713|100771|/equities/besttone-holdi|SHANGHAICOMP|10.754371510979|21|1.1480173851207|0.0782|1|2|0.02969|13.18|-0.18514|15|-0.18513779892711|15|28.22|-0.07155|0.00377|0.0074322740093311|0.037347673540212|51.86069702847|79.842390934528|101.85471972624|0.556|0.407|0.31609|27|11|0.0027764450127877|0.1060692455243|38.840000152588|2015-06-21|-0.32119|2015-07-05|0.61175|2024-02-25
2025-03-16 19:13:14|WEEKLY|07714|101166|/equities/neway-valve|SHANGHAICOMP|21.872114455381|121|1.8237514397212|1.7626|1|2|1.52658|25.19|-0.13039|31|-0.22084806249094|27|34.54|-0.04652|0.01525|-0.056424402756455|-0.10726338418928|47.862250853278|47.36708176263|99.408052021993|0.769|0.462|0.22203|13|9|0.0013226713532513|0.074874059753954|36.340000152588|2015-05-31|-0.31441|2018-06-24|0.25409|2022-11-06
2025-03-16 19:13:15|WEEKLY|07715|100377|/equities/ningbo-bird|SHANGHAICOMP|-5.2587327348545|11|0.53457758782159||0|0|0.17234|3.65|0.11929|14|0.11928928511824|14|34.04|-0.12204|0.01396|0.094979077752784|0.20277442728911|65.861729741518|119.79688488454|147.17742206837|0.5|0.333|0.2873|24|8|0.0030091293833132|0.096785550181379|19.190000534058|2015-06-21|-0.29677|2025-01-26|0.61062|2009-04-19
2025-03-16 19:13:17|WEEKLY|07716|101038|/equities/powerway-alloy|SHANGHAICOMP|16.313695979853|24|1.6621014036274||0|0|0.23705|21.5|-0.17127|18|-0.17127199903536|18|40.53|-0.07308|0.05139|-0.012826451722015|0.11448449446178|57.84244716502|143.81223397589|86.623691637206|0.529|0.294|0.26527|17|6|0.0018702247191011|0.086450912921348|27.860000610352|2011-03-27|-0.49535|2011-07-24|0.34076|2024-03-24
2025-03-16 19:13:18|WEEKLY|07717|101116|/equities/ningbo-constru|SHANGHAICOMP|4.9376348988486|24|0.59745504007498||0|0|0.63285|6.76|-0.1857|18|-0.18570326441318|18|33.42|-0.13524|0.0101|-0.13580905265354|-0.032818382755927|9.9941211349862|67.108687262139|71.157897146125|0.526|0.368|0.23493|19|7|0.0019813069908815|0.084287142857143|11.770000457764|2011-09-04|-0.54274|2011-09-25|0.469|2019-03-10
2025-03-16 19:13:19|WEEKLY|07718|100878|/equities/ningbo-fubang|SHANGHAICOMP|7.7394194214739|21|0.66390142302495|0.1097|1|2|0.01237|9.82|-0.23803|51|-0.23803383678984|51|35.43|-0.10367|0.03322|-0.039625721496251|-0.0066198053964425|40.036431745067|74.590959100712|266.84781295337|0.524|0.333|0.2876|21|7|0.0035441230366492|0.093728992146597|36.549999237061|2015-06-21|-0.35825|2015-07-05|0.38681|2015-05-24
2025-03-16 19:13:20|WEEKLY|07719|100834|/equities/ningbo-fuda|SHANGHAICOMP|-6.8178583259195|8|0.59562171481041|0|-1|1|0|5.07|0.20727|13|0.20727190631137|13|40.25|-0.08658|0.01278|0.032802924503957|0.056640545913033|114.77936560319|126.00486530388|121.29187511657|0.55|0.35|0.24801|20|9|0.0020855295566502|0.082357672413793|15.25|2015-06-14|-0.30827|2015-09-20|0.42312|2015-06-07
2025-03-16 19:13:21|WEEKLY|07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP|13.833322680177|51|1.2988922873531|0.387|1|1|0.38701|19.64|-0.26403|14|-0.26403155481997|14|22.19|-0.3054|-0.13753|-0.20845302635311|-0.16726288148814|2.3531339991738|26.658121367912|139.5778498416|0.619|0.333|0.25277|21|9|0.0032138953488372|0.08523761627907|48.563999176025|2015-05-31|-0.30366|2015-07-05|0.61019|2015-02-01
2025-03-16 19:13:23|WEEKLY|07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP|18.76610326779|24|1.6229653358058||0|0|-0.03431|23.36|-0.12588|13|0.066945623724161|55|26.87|-0.22351|-0.02566|0.16050463582877|0.36082870691305|160.86212466834|250.67652882763|736.90851886861|0.533|0.267|0.30397|15|6|0.0080615492957746|0.098101244131455|37.959999084473|2023-04-16|-0.19948|2020-08-30|0.61176|2016-11-27
2025-03-16 19:13:24|WEEKLY|07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP|9.9542444566252|15|1.3636475797719|0.0201|1|1|0.02006|13.73|0.49112|103|0.51402414439252|22|51|0.30511|0.34345|0.19816488934197|0.24242272876157|222.27785822994|146.98408964|64.094672941916|0.714|0.286|0.32248|7|5|0.0015814555256065|0.098812776280323|50.540000915527|2022-08-07|-0.18799|2024-02-04|0.39033|2024-02-25
2025-03-16 19:13:25|WEEKLY|07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP|10.710371509685|25|0.88918909007601|-0.1224|1|1|-0.12235|11.19|-0.10703|81|-0.10702610216003|81|31.4|-0.22451|-0.05001|-0.058542908339415|-0.061157184235607|42.424189288318|58.003655116406|99.821583785052|0.6|0.4|0.35566|15|8|0.0031969898989899|0.10240482828283|36.009998321533|2015-05-31|-0.25315|2015-06-21|0.61062|2020-04-05
2025-03-16 19:13:25|WEEKLY|07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP|5.3239402539113|24|0.35274013281577||0|0|0.08205|6.33|-0.19939|14|-0.19939115807485|14|20.64|-0.16145|-0.12738|-0.14208834487557|-0.16897386852063|39.441079393126|47.505137236014|70.647320276297|0.545|0.364|0.20018|11|6|-0.00026676|0.06712256|15.659999847412|2020-07-12|-0.14263|2024-02-04|0.26667|2020-05-24
2025-03-16 19:13:26|WEEKLY|07725|100817|/equities/joyson-electro|SHANGHAICOMP|16.323254870371|24|1.2830691836873||0|0|0.11826|19.29|-0.09385|35|-0.092635142735641|31|27.19|-0.09776|-0.00276|-0.039133302544674|0.019548061005048|31.497486063168|85.230627672628|602.81251962762|0.63|0.407|0.28609|27|11|0.0045191809775429|0.094281162483487|40.840000152588|2015-06-07|-0.25347|2014-05-25|0.4671|2013-05-12
2025-03-16 19:13:28|WEEKLY|07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP|18.802909453107|24|1.5955469354254||0|0|-0.06719|23.6|-0.28341|22|-0.28341016930282|22|31.91|-0.08951|-0.02073|-0.064347570703904|-0.028662475088764|38.128646576509|67.192655422417|79.518622119038|0.727|0.455|0.31648|11|7|0.0019867379679144|0.10156360962567|58.479999542236|2022-08-14|-0.31604|2018-08-19|0.34447|2020-08-23
2025-03-16 19:13:30|WEEKLY|07727|100902|/equities/ningbo-marine|SHANGHAICOMP|2.817040919945|24|0.15622098900933||0|0|0.02606|3.15|-0.03439|69|-0.29840142675095|19|36.48|-0.09479|0.02187|-0.014148812627684|0.03150628110247|53.619179615087|84.327066023478|91.569768691011|0.524|0.381|0.25412|21|8|0.0016629150823828|0.080273624841572|15.170000076294|2015-06-21|-0.31341|2015-07-05|0.45843|2022-03-06
2025-03-16 19:13:31|WEEKLY|07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP|11.50179102278|20|0.72773630666643|0.0544|1|2|0.03151|13.75|0.13498|39|-0.31889253004012|23|28.54|-0.12579|0.06993|0.29852536860021|0.35304139684653|211.38533961771|186.24587183713|114.11312014529|0.308|0.231|0.27104|13|3|0.0036219743589744|0.095820923076923|62.046325683594|2022-04-03|-0.38613|2017-10-15|0.677|2017-10-08
2025-03-16 19:13:31|WEEKLY|07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP|44.559742973275|71|3.7123889250982|0.1098|1|2|0.0615|48.67|1.39465|71|1.3946514482711|71|51.22|0.24825|0.36419|0.6550691170392|0.88108336010599|579.20375395242|771.23307805811|1315.4053389652|0.556|0.444|0.29659|9|4|0.0077186252354049|0.099404105461394|88.5|2022-07-24|-0.24802|2015-06-21|0.54054|2014-10-26
2025-03-16 19:13:32|WEEKLY|07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP|12.020387947322|24|1.0448705952165||0|0|0.08193|15.45|0.00833|34|-0.24409447794014|3|35.82|0.05231|0.10413|-0.052188215255652|-0.10916981685432|56.266098895348|69.316716235795|39.034863806254|0.545|0.273|0.28309|11|6|-0.00056225419664269|0.088849952038369|59.799999237061|2021-07-18|-0.1574|2024-02-04|0.2571|2020-10-25
2025-03-16 19:13:34|WEEKLY|07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP|-34.135430134811|5|3.320143314692||0|0|-0.05791|24.19|-0.1248|19|-0.12479850074917|19|47.33|0.0166|0.22409|0.21359237452284|0.21359237452284|119.84381679011|119.84381679011|54.128443225327|0.5|0.5|0.37105|6|1|0.0020223958333333|0.12606145833333|168|2022-07-24|-0.33336|2025-02-16|0.40476|2021-01-24
2025-03-16 19:13:35|WEEKLY|07732|101091|/equities/sanxing-electr|SHANGHAICOMP|-33.788529603074|4|2.2691030679795||0|0|-0.02296|27.62|0.94946|119|0.94945843006069|119|49.36|0.28861|0.36436|0.61409770278852|0.83868617296125|1015.1955115812|969.693692048|574.10105142051|0.5|0.357|0.23685|14|4|0.0044406484149856|0.084841397694524|38.360000610352|2024-10-13|-0.25837|2015-09-06|0.39224|2021-05-16
2025-03-16 19:13:36|WEEKLY|07733|100975|/equities/shanshan-co|SHANGHAICOMP|6.9447998311356|24|0.78276056111306||0|0|-0.14807|7.94|0.59337|103|1.6534536023208|85|29.19|-0.10784|0.01049|0.052873964923254|0.090972068080216|64.252419090213|104.2914364336|60.749810578532|0.556|0.37|0.30156|27|10|0.0018677065351418|0.095229506781751|44.299999237061|2021-10-31|-0.52483|2011-07-24|0.30715|2020-06-21
2025-03-16 19:13:37|WEEKLY|07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP|-22.890984330153|58|1.9033641221511|0.279|-1|1|0.27899|19.9|1.03754|16|1.0375373910098|16|25|-0.15332|0.00994|0.022133357181376|0.12227294023474|73.220108244806|137.99644966844|138.00277054953|0.643|0.429|0.30332|14|6|0.0041206388206388|0.10293891891892|55.970001220703|2023-12-10|-0.32586|2020-01-19|0.61194|2023-10-15
2025-03-16 19:13:38|WEEKLY|07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP|8.7281266004854|21|1.7167129651133|0.6407|1|1|0.64074|13.29|-0.08836|81|-0.088359060915712|81|44.64|-0.13318|-0.03046|-0.00027818681566597|-0.081973758846778|85.381229195029|70.548488354119|130.80708820324|0.636|0.364|0.29016|11|6|0.003350939334638|0.095624442270059|30.745000839233|2015-05-31|-0.26816|2015-07-05|0.43996|2025-01-12
2025-03-16 19:13:40|WEEKLY|07736|101010|/equities/ningbo-thermal|SHANGHAICOMP|-4.9729556312945|11|0.36501013740668||0|0|-0.22166|4.85|-0.10141|13|-0.15876774198724|8|39.6|-0.01949|0.06094|0.017251220749212|0.051220056577392|98.287822363888|128.22110169724|224.53702369958|0.6|0.45|0.22099|20|10|0.002409650872818|0.073028678304239|14.199999809265|2015-06-21|-0.28828|2015-07-05|0.31903|2022-03-06
2025-03-16 19:13:41|WEEKLY|07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP|-20.092683905451|11|1.2071777667326||0|0|-0.12366|16.72|-0.18564|9|-0.18564352412698|9|25.5|-0.16105|0.04256|-0.068759106361124|0.00018618707975152|35.261562674968|75.489646895988|116.83127067157|0.625|0.375|0.29349|16|8|0.0043065550239234|0.093848038277512|47.950000762939|2023-11-12|-0.4687|2017-10-15|0.95814|2017-10-08
2025-03-16 19:13:41|WEEKLY|07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH|51.831559469466|24|6.9822454867861|0.4687|1|2|0.37873|63.78|-0.15292|36|-0.17226846620642|30|32.33|-0.16727|-0.05359|-0.094290690497722|0.14743437041518|27.157750634488|155.12178916684|354.1365795044|0.6|0.267|0.35711|15|6|0.0055775590551181|0.10820421259843|76.209999084473|2025-02-09|-0.35905|2016-09-04|0.32315|2015-03-29
2025-03-16 19:13:42|WEEKLY|07739|100321|/equities/ningbo-united|SHANGHAICOMP|-7.7146976693561|10|0.3758898224146|-0.1424|-1|1|-0.14239|6.98|-0.1043|18|-0.10429542428404|18|39.3|-0.04276|0.05507|0.051702018844385|0.057399587277199|130.56231804128|123.91061352663|114.61411895215|0.45|0.35|0.22525|20|7|0.0018087924528302|0.078579194968553|18.790000915527|2015-06-14|-0.29698|2022-05-01|0.35255|2020-05-03
2025-03-16 19:13:43|WEEKLY|07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP|9.9723525056254|14|1.3407940861878|0.0952|1|1|0.09515|12.2|0.58741|199|-0.10429542428404|18|100|0.31342|0.33885|0.58740739469175|0|158.741|100|49.733442281244|0.333|0|0.22623|3|2|-0.00081990415335463|0.075811629392971|39.439998626709|2020-08-23|-0.20402|2024-02-04|0.31869|2025-03-09
2025-03-16 19:13:45|WEEKLY|07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP|11.954360901564|21|2.0831001552366|0.372|1|1|0.37201|15.49|-0.05631|67|-0.056311020665374|67|41.33|0.01356|0.08288|0.018523745907909|0.060196501415695|104.34926360904|116.78578147871|91.386394364153|0.444|0.333|0.32461|9|5|0.0034929591836735|0.11113956632653|46.650001525879|2017-10-08|-0.34714|2018-02-11|0.6102|2017-07-23
2025-03-16 19:13:46|WEEKLY|07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP|75.587954935945|24|11.140755355057||0|0|0.4219|100.77|-0.46072|81|-0.46072342651708|81|44|-0.08963|0.01025|-0.084370087675652|0.22791876827408|37.239191493127|103.35624768|240.14840405459|0.571|0.286|0.331|7|3|0.0050004229607251|0.10349356495468|138|2022-01-23|-0.19353|2018-10-14|0.26265|2024-11-03
2025-03-16 19:13:46|WEEKLY|07743|100566|/equities/yunsheng|SHANGHAICOMP|6.8956926941059|24|0.68529223563725||0|0|0.30551|8.76|-0.0387|35|-0.20443348162656|7|30.88|-0.10896|0.02472|-0.16562073702832|-0.091457520765897|2.5459050422317|29.765117234944|99.027814926804|0.6|0.36|0.27639|25|11|0.0025971823899371|0.091766880503145|26.131000518799|2010-11-07|-0.48275|2013-03-17|0.80086|2017-10-08
2025-03-16 19:13:47|WEEKLY|07744|100952|/equities/hit-shouchuang|SHANGHAICOMP|6.6219607019917|19|0.91030821851807|0.3501|1|1|0.35007|9.41|-0.21429|20|-0.17220797808354|70|38|-0.04655|0.04982|0.035418419163231|0.16752202751614|80.501622066113|190.72954627013|236.43215583709|0.571|0.333|0.28383|21|11|0.0029662745098039|0.089975|35.799999237061|2015-06-21|-0.34954|2015-07-05|0.29723|2024-04-14
2025-03-16 19:13:49|WEEKLY|07745|101033|/equities/ningbo-port|SHANGHAICOMP|3.4405783032674|24|0.11918766208096||0|0|-0.05208|3.64|-0.11538|37|-0.11538463301912|37|45.93|0.05446|0.19069|0.153152811461|0.19730995068345|179.28690265481|172.18452020189|102.53521559991|0.533|0.4|0.16944|15|7|0.0010579915730337|0.055571685393258|13.449999809265|2015-05-31|-0.28571|2015-07-05|0.27404|2013-09-01
2025-03-16 19:13:51|WEEKLY|07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP|14.352454286365|24|0.98918180281963||0|0|0.00865|17.5|-0.04718|22|-0.047182192413477|22|25|-0.1079|-0.05459|-0.10147537568535|-0.051567872207197|60.43644542839|80.71106494176|103.85756441433|0.364|0.273|0.233|11|4|0.0015704362416107|0.076107751677852|21.420000076294|2021-02-21|-0.2|2019-05-26|0.16239|2021-01-10
2025-03-16 19:13:52|WEEKLY|07747|100620|/equities/ningxia-buildi|SHANGHAICOMP|11.375384923855|24|1.3182051588959||0|0|0.25|16.15|0.24513|40|0.24513269533929|40|34.39|-0.0913|0.00257|0.0048113830463894|0.01990489886321|94.883325792565|107.8023763601|147.3540106051|0.391|0.261|0.25143|23|7|0.0022848525798526|0.085908230958231|22.879999160767|2023-10-22|-0.26201|2015-07-05|0.31844|2023-02-19
2025-03-16 19:13:52|WEEKLY|07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP|2.9119914256543|24|0.16766951206625||0|0|0.05136|3.48|0.18272|56|-0.10398225490596|20|30.91|-0.39866|-0.19756|-0.08841969272894|-0.12290316441297|40.877421178632|44.402751257227|174.87437197971|0.545|0.364|0.31891|11|5|0.0044303305785124|0.085208016528926|13.779999732971|2017-09-03|-0.24069|2021-02-07|0.61315|2017-08-13
2025-03-16 19:13:53|WEEKLY|07749|100398|/equities/xinri-hengli|SHANGHAICOMP|2.8612349512909|9|0.39792166541901|0.603|1|1|0.603|4.28|-0.36213|4|-0.36212625808376|4|36.62|-0.02311|0.14273|0.096274511511491|0.16672402899889|93.799327669196|141.70815370678|103.88350312363|0.476|0.381|0.36526|21|8|0.0038650836550837|0.10518666666667|30.200000762939|2015-12-27|-0.59832|2011-07-24|0.61099|2015-11-29
2025-03-16 19:13:54|WEEKLY|07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP|15.942631947471|24|1.2211544407475|0.0364|1|1|0.03642|19.35|-0.20142|13|-0.20142057319942|13|28.18|-0.19565|-0.10241|-0.06723555054128|-0.0850109251781|33.442221848656|51.065326931878|169.29133740012|0.765|0.412|0.27829|17|11|0.0037447609561753|0.093352948207171|41.650001525879|2015-05-31|-0.30999|2015-06-21|0.45865|2015-09-13
2025-03-16 19:13:56|WEEKLY|07751|100914|/equities/n.-china-pharm|SHANGHAICOMP|5.2215503292753|25|0.41625325321097|0.2412|1|1|0.24125|6.38|-0.13661|7|-0.13661185131539|7|32|-0.04947|0.05347|0.01412368927912|0.12646284974627|41.67198690087|125.29900455101|90.112996937736|0.52|0.32|0.2381|25|9|0.0017516140776699|0.084380873786408|20.239999771118|2020-08-09|-0.26607|2019-09-29|0.55742|2019-08-25
2025-03-16 19:13:58|WEEKLY|07752|100419|/equities/electro-optic|SHANGHAICOMP|10.181418978067|24|1.2145269437326|0.4172|1|1|0.41717|14.03|-0.04|90|-0.040000022725856|90|53.53|-0.0647|0.12304|0.040085975886421|0.056878952890853|81.236241753866|88.057148474717|149.25532236527|0.533|0.467|0.31652|15|6|0.0025994430992736|0.092994515738499|40.979999542236|2015-05-31|-0.47603|2010-02-14|0.48252|2015-07-19
2025-03-16 19:13:59|WEEKLY|07753|100483|/equities/north-joint|SHANGHAICOMP|15.803399477157|45|1.1705336856335|0.0446|1|2|0.00157|19.12|-0.16216|23|-0.16216215442193|23|36.33|-0.08432|0.03851|-0.093548073698868|-0.0049310482828015|26.533535907253|89.967025587176|196.70782216015|0.476|0.286|0.25598|21|5|0.0026797521685254|0.090382775712516|56.450000762939|2015-06-21|-0.28629|2015-07-05|0.30046|2015-09-13
2025-03-16 19:13:59|WEEKLY|07754|100615|/equities/north-navigati|SHANGHAICOMP|9.2322032624926|24|0.85926571904138|0.1629|1|2|0.06783|11.65|-0.0333|61|-0.033297841899933|61|41.26|-0.01452|0.1394|0.081865813519402|0.20267756025373|39.25608760421|130.81532720403|92.460311633509|0.684|0.474|0.26286|19|5|0.0022624411400248|0.090958723667906|32.669998168945|2015-05-31|-0.5119|2011-09-25|0.52711|2014-07-13
2025-03-16 19:14:00|WEEKLY|07755|101149|/equities/northern-unite|SHANGHAICOMP|5.8456025746719|24|0.51334834780695|0.0669|1|1|0.06687|6.86|-0.22246|8|-0.22246366353899|8|37.38|-0.0075|0.08209|0.0031567322020632|-0.0059509663351152|74.035342126822|79.46030405732|96.619721488143|0.476|0.333|0.27036|21|7|0.0020997896039604|0.090524950495049|20.89999961853|2015-06-14|-0.26596|2015-08-23|0.37891|2020-02-09
2025-03-16 19:14:02|WEEKLY|07756|100365|/equities/china-kinwa|SHANGHAICOMP|3.4787176311615|24|0.33726968566698|0.2371|1|2|0.12861|4.3|0.44257|30|0.44257417272533|30|34.86|-0.03324|0.06414|0.0094764500088586|0.10840387369525|68.656685822666|183.98338569488|62.61832133741|0.667|0.333|0.27256|21|10|0.0015356556291391|0.094263205298013|25.590000152588|2021-10-31|-0.25273|2015-12-20|0.61219|2013-03-17
2025-03-16 19:14:03|WEEKLY|07757|100725|/equities/offshore-oil|SHANGHAICOMP|4.7769828533349|24|0.269015763432|-0.0825|1|1|-0.08247|5.34|-0.25802|25|-0.25801748490925|25|29.33|-0.08563|-0.02169|-0.065613522748098|-0.085662369323647|37.235676107093|49.052635853341|56.175051513564|0.444|0.259|0.21787|27|10|0.00046555828220859|0.071055460122699|17.879999160767|2015-07-05|-0.17761|2015-08-23|0.28178|2010-07-25
2025-03-16 19:14:05|WEEKLY|07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP|25.717215320512|54|4.0618419403296|0.7932|1|2|0.51164|31.82|-0.36334|5|-0.15949924469205|42|31.82|-0.10576|-0.01072|-0.26937287558928|-0.13528814691185|17.342697551064|64.498092348215|157.40481816285|0.455|0.273|0.25174|11|4|0.0034675682382134|0.10016980148883|40.830001831055|2025-02-23|-0.23362|2017-10-15|0.29879|2017-10-08
2025-03-16 19:14:05|WEEKLY|07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH|53.064126768006|25|5.8050176691546|0.1786|1|1|0.17864|68.09|-0.0786|13|-0.30890320808657|6|25.47|-0.14979|-0.06513|-0.17539455864323|-0.2078135776555|18.862700762442|30.077946841831|99.308212366007|0.533|0.333|0.25442|15|8|0.0019214778325123|0.089030886699507|174.38000488281|2021-04-18|-0.22628|2017-10-15|0.40068|2017-10-08
2025-03-16 19:14:06|WEEKLY|07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP|14.934945549318|25|0.78835154713893|0.0091|1|1|0.00911|17.73|-0.0642|12|-0.092857168308418|9|37.55|-0.0952|-0.05893|-0.048077113569703|-0.044851840326679|73.569808490427|78.617021254998|107.15580834708|0.545|0.455|0.21272|11|6|0.0016600915331808|0.069330297482838|45.592319488525|2018-06-03|-0.17441|2018-10-14|0.61042|2016-08-28
2025-03-16 19:14:08|WEEKLY|07761|100913|/equities/orient-group|SHANGHAICOMP|-2.2791389788197|8|0.41637965920919||0|0|0.51323|0.92|0.37956|24|0.37956202855228|24|36.14|-0.01426|0.07546|0.088324811613078|0.077769907611787|202.71507821689|147.96993724486|23.314748949955|0.455|0.273|0.27226|22|9|0.00010492518703242|0.074489763092269|13.479999542236|2015-06-14|-0.40654|2025-03-09|0.42593|2024-10-27
2025-03-16 19:14:09|WEEKLY|07762|100495|/equities/orient-int|SHANGHAICOMP|6.1765687948408|24|0.45558550574053|0.065|1|2|-0.0131|6.78|-0.02691|50|0.0018116356732589|10|34.57|-0.07552|0.04585|0.04366072679346|0.088065874473505|103.263293845|124.41348808806|157.67441648996|0.478|0.304|0.26786|23|9|0.0027490709046455|0.085122322738386|28.670000076294|2015-06-14|-0.31824|2015-07-05|0.54094|2013-09-01
2025-03-16 19:14:10|WEEKLY|07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP|-11.351639266405|10|0.55721314602229||0|0|-0.04013|9.85|-0.06051|38|-0.060509521253472|38|41.67|0.05801|0.09508|0.048987903357453|0.0054046162006995|135.21332629773|99.905124409709|46.594137492232|0.667|0.333|0.20123|12|6|9.0294695481336E-5|0.073947288801572|43.299999237061|2015-05-31|-0.19563|2015-08-23|0.32392|2015-05-24
2025-03-16 19:14:10|WEEKLY|07764|101042|/equities/pacific-sec|SHANGHAICOMP|3.633268589119|25|0.30807540096199|0.1216|1|2|-0.02607|4.11|0.30079|10|0.30078864353114|10|42.11|0.01505|0.12214|0.14193110820558|0.15711165705532|217.05746328326|181.43208686018|34.353061016425|0.684|0.421|0.24484|19|9|0.00045461165048544|0.077428434466019|19.818000793457|2009-08-09|-0.36938|2011-09-25|0.35316|2023-07-30
2025-03-16 19:14:11|WEEKLY|07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP|4.3009987858539|24|0.56966706820313||0|0|0.2293|5.79|-0.05799|20|-0.057993711429816|20|34.86|0.03795|0.23303|0.15624309347885|0.25827976695855|198.41809104003|282.44868768969|123.19149354941|0.619|0.429|0.26816|21|10|0.0035797880794702|0.090795377483444|24.620000839233|2015-06-07|-0.63663|2011-07-31|0.30749|2015-03-29
2025-03-16 19:14:13|WEEKLY|07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP|2.7899832876558|25|0.36500353466568|0.4001|1|2|0.31561|3.96|-0.11481|15|-0.070052642998851|10|32.05|-0.03936|0.08632|0.10515674999675|0.15722740658802|209.24660457363|220.06951193755|247.49999869615|0.571|0.381|0.30706|21|7|0.0040267144906743|0.097421233859397|20.670000076294|2015-06-14|-0.3284|2021-10-03|0.33299|2014-08-17
2025-03-16 19:14:14|WEEKLY|07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP|6.3185921325428|56|0.38987199853558|0.3084|1|1|0.30841|7|0.07115|68|0.071146272250085|68|38.29|-0.25221|-0.10516|-0.0071192316907429|-0.088426453946706|90.810352453574|73.423635554313|145.53014726139|0.571|0.429|0.19061|7|3|0.0026754179566563|0.057178761609907|12.890000343323|2019-03-10|-0.17316|2019-03-17|0.60915|2018-11-25
2025-03-16 19:14:15|WEEKLY|07768|101150|/equities/people.cn|SHANGHAICOMP|18.45873802529|24|1.9147324955895||0|0|-0.04126|22.54|0.63513|59|0.63512558515188|59|42.4|0.06614|0.17148|0.23171876017335|0.37471736858138|344.47416425059|413.14606707084|259.67742077252|0.667|0.4|0.31866|15|5|0.0040553869499241|0.099098740515933|42.75|2023-09-03|-0.23095|2015-06-21|0.42388|2023-06-11
2025-03-16 19:14:16|WEEKLY|07769|1073384|/equities/perfect-group-a|SHANGHAICOMP|19.940793534523|19|1.99973534862|0.1534|1|1|0.15335|26.85|-0.2502|18|-0.2502011692676|18|26.23|-0.19065|-0.12214|-0.19984912006824|-0.15273243152073|24.428904057398|59.481926354518|96.833524815687|0.462|0.231|0.22833|13|6|0.0015228412256267|0.082706657381616|48|2018-04-01|-0.19866|2018-04-22|0.50894|2018-03-11
2025-03-16 19:14:17|WEEKLY|07770|102949|/equities/phenix-optical|SHANGHAICOMP|18.690345960667|24|2.1218012844474||0|0|0.04274|21.96|-0.27176|23|-0.27175929331322|23|32.52|0.0188|0.12416|3.5853280117929E-5|-0.024815380190327|56.938124163917|52.739943152925|401.46252151325|0.565|0.348|0.31181|23|8|0.0045325551232166|0.10289745784695|61.580001831055|2021-11-28|-0.34384|2022-06-05|0.61031|2021-10-17
2025-03-16 19:14:18|WEEKLY|07771|101102|/equities/tianan-coal|SHANGHAICOMP|8.1517080910539|24|0.47066868390063||0|0|-0.17609|9.03|0.21607|41|0.21606946393874|41|34.35|-0.04443|0.04377|0.026805893151374|0.038899657657238|90.362136483272|129.58804457199|91.75896857032|0.609|0.478|0.25317|23|8|0.0015045264452645|0.08357655596556|24.111999511719|2009-07-26|-0.20556|2015-07-05|0.25893|2021-09-12
2025-03-16 19:14:19|WEEKLY|07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP|22.943449775579|21|2.0359686529094|0.1146|1|2|0.08308|25.29|0.16993|61|-0.20601547853673|50|25.27|-0.30998|-0.052|0.097016564537125|0.16486114921364|103.23824890926|130.9619123843|1015.6626834806|0.667|0.467|0.36521|15|7|0.010546992481203|0.11581177944862|58.908309936523|2021-08-08|-0.23339|2020-07-19|0.61138|2017-02-19
2025-03-16 19:14:21|WEEKLY|07773|100391|/equities/baoshuo|SHANGHAICOMP|6.6362916438357|25|0.53165998210638|0.0566|1|2|0.00524|7.68|-0.13018|33|-0.058500618202101|26|34.62|-0.07871|0.01634|-0.15264088834394|-0.0075868639195417|11.316869940409|82.404710735943|249.35064995383|0.476|0.238|0.27531|21|8|0.0034939946737683|0.090547776298269|21.469999313354|2017-04-16|-0.1985|2017-04-23|0.4139|2019-04-07
2025-03-16 19:14:21|WEEKLY|07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP|4.7614172675417|56|0.21175909600666||0|0|0.07214|5.35|-0.18815|24|-0.18815330431549|24|30.43|-0.05328|-0.00798|-0.18815330431549|-0.18815330431549|81.185|81.185|95.706614643933|0.143|0.143|0.153|7|1|0.00044708955223881|0.050848731343284|6.460000038147|2021-02-14|-0.12075|2022-07-17|0.1357|2021-01-17
2025-03-16 19:14:22|WEEKLY|07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP|-1.1467540100504|73|0.25225133648478||0|0|0.93264|0.39|0.27135|13|0.27134869444725|13|26.8|-0.32174|-0.07185|-0.066883826429839|-0.034904233705242|57.671218030265|74.585781576092|4.0164776947758|0.6|0.5|0.35708|10|2|-0.0036575294117647|0.11876317647059|53.930000305176|2017-05-21|-0.5|2024-03-31|0.61071|2017-02-26
2025-03-16 19:14:24|WEEKLY|07776|101104|/equities/cn-power-const|SHANGHAICOMP|4.779009001332|24|0.22798331377155|-0.0526|1|2|-0.12234|4.95|-0.175|5|0.57850739315386|148|49.38|0.20309|0.35926|0.39293782841132|0.6160653398497|327.2900578712|469.35216229954|109.27151390738|0.538|0.385|0.18405|13|4|0.0017663308270677|0.07046637593985|20|2015-05-10|-0.24711|2015-07-05|0.46357|2015-05-03
2025-03-16 19:14:25|WEEKLY|07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH|-100.66331408612|11|5.3402261058562|-0.0546|-1|1|-0.05461|88.44|-0.22567|10|-0.1330115731878|14|45.5|0.06159|0.12174|0.25553808956252|0.63915420781237|113.06652940304|249.22091035918|463.20969894587|0.625|0.375|0.28893|8|5|0.0059455080213904|0.090216684491979|139.53576660156|2023-02-19|-0.2596|2019-02-17|0.31762|2017-11-26
2025-03-16 19:14:26|WEEKLY|07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP|-14.557339784306|42|0.86798796599953|0.2761|-1|1|0.27611|12.27|-0.17311|2|-0.17311427811246|2|38.42|-0.15845|-0.09712|-0.15313786875255|-0.091559495040779|13.880037768635|54.139552844879|74.954183437527|0.833|0.5|0.30551|12|8|0.0020674701195219|0.094064900398406|43.244998931885|2015-06-14|-0.26833|2015-06-21|0.61058|2015-06-07
2025-03-16 19:14:26|WEEKLY|07779|100500|/equities/qian-water|SHANGHAICOMP|8.1546714871143|4|0.7609097274273||0|0|-0.06742|9.96|-0.38569|15|-0.38568891827684|15|35.74|-0.15092|-0.02273|-0.022768919321408|0.016924812295654|45.90050227714|94.77900906703|163.81579215672|0.565|0.348|0.26809|23|9|0.0026038787878788|0.086635951515152|25.450000762939|2015-06-21|-0.32147|2015-07-05|0.36162|2015-11-15
2025-03-16 19:14:27|WEEKLY|07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP|10.074988590588|24|0.82415416587946||0|0|-0.11064|12.46|0.07797|36|0.077966050919956|36|33.69|0.11807|0.37732|-0.052455655436744|-0.061977852288411|59.207696934526|72.339908581869|180.10985313168|0.615|0.308|0.29917|13|6|0.0060737960954447|0.088719869848156|35.673583984375|2021-02-14|-0.6376|2017-10-15|1.8224|2017-10-08
2025-03-16 19:14:29|WEEKLY|07781|1043307|/equities/qibu|SHANGHAICOMP|1.9727711590396|26|0.16345103414348|0.1846|1|2|0.16|2.32|0.02259|17|0.022593274591494|17|32.73|-0.08299|-0.0112|-0.11207070070949|-0.080230292260819|61.097958537118|77.103972106761|20.844563426667|0.364|0.273|0.32446|11|3|-0.001249038961039|0.093690831168831|31.75|2017-09-10|-0.22719|2021-05-23|0.61049|2017-09-03
2025-03-16 19:14:30|WEEKLY|07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP|12.946603490176|21|1.8227988238923|0.6888|1|2|0.60091|21.18|-0.21743|34|-0.2174260765199|34|35.73|-0.22487|-0.09696|-0.22529830012291|-0.24473853208972|35.23690492951|42.300190787148|113.15017366224|0.364|0.273|0.2322|11|4|0.0023315738498789|0.083032348668281|30.14705657959|2017-02-19|-0.2677|2017-10-15|0.46846|2017-02-19
2025-03-16 19:14:32|WEEKLY|07783|100473|/equities/qingdao-soda|SHANGHAICOMP|6.426667932412|52|0.56237565490318||0|0|-0.18313|7.36|-0.18676|6|-0.18676174420688|6|39.47|0.03567|0.14347|-0.0079516141857012|-0.024640142860991|82.474180602342|75.840067813692|149.59349632894|0.526|0.368|0.2569|19|7|0.0025902372034956|0.084461186017478|36.779998779297|2015-05-31|-0.31445|2015-07-05|0.53904|2014-12-21
2025-03-16 19:14:33|WEEKLY|07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP|7.6684593161126|16|0.64884697728092|0.0974|1|2|0.08175|9.66|-0.0785|42|-0.090110243663702|51|40.18|-0.27449|-0.19858|-0.19209954441613|-0.24148697314821|27.866212152267|35.894520392385|38.686424161196|0.455|0.273|0.31813|11|5|0.00074995623632385|0.084006695842451|76|2016-07-10|-0.51805|2016-09-04|0.61073|2016-04-17
2025-03-16 19:14:34|WEEKLY|07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH|25.578686259434|25|1.4612061019666|-0.093|1|1|-0.09302|27.3|0.15236|20|0.1523615538048|20|40.21|-0.03824|0.08964|0.043940014539543|0.2038651236556|121.67559928384|247.60468005106|426.22948232311|0.526|0.263|0.23106|19|8|0.0032405710659898|0.074584911167513|35.950000762939|2021-02-21|-0.50628|2011-08-14|0.255|2020-08-09
2025-03-16 19:14:36|WEEKLY|07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP|9.8947221591553|24|0.57009261997273||0|0|-0.00931|11.7|0.5276|134|0.87585301711433|102|59.6|0.22459|0.24216|0.21598830135676|0.31269535376948|152.7030596288|140.6024609|62.851919784149|0.8|0.4|0.27378|5|4|0.00039389408099688|0.084387414330218|37.693908691406|2021-01-24|-0.31151|2019-01-20|0.29146|2020-08-02
2025-03-16 19:14:37|WEEKLY|07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP|7.1355560565958|16|0.62314801928171|0.0957|1|2|0.0591|9.14|0.10939|45|-0.068269236941309|2|31.15|-0.24225|-0.15324|-0.022181580294891|0.0057399007775139|87.017681093465|100.60354675|109.18079303611|0.385|0.154|0.28105|13|5|0.0029039523809524|0.091492976190476|30.709550857544|2017-04-02|-0.2068|2017-04-23|0.61035|2017-01-01
2025-03-16 19:14:38|WEEKLY|07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP|-5.4715949177068|4|0.25097852585679|-0.0165|-1|1|-0.01653|4.92|-0.06923|41|-0.069230705746531|41|40|0.00218|0.0369|-0.051350563418179|-0.095426185453486|80.411616862105|81.75697526|32.010410624118|0.4|0.2|0.15009|10|5|-0.0020676426799007|0.051751166253102|20.60000038147|2017-04-23|-0.16179|2020-04-05|0.24759|2020-08-16
2025-03-16 19:14:39|WEEKLY|07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|-9.633743047733|27|0.46124768257766||0|0|-0.00608|8.27|0.20882|34|0.20882353477412|34|35.88|-0.12525|-0.07111|-0.058870988158749|-0.042945960533371|68.8426987717|77.061284795097|104.02516548649|0.5|0.375|0.21002|8|3|0.001029552715655|0.058011182108626|11.39999961853|2019-04-07|-0.18742|2019-02-03|0.21309|2019-03-10
2025-03-16 19:14:39|WEEKLY|07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP|20.897693469595|41|2.0591021132235|0.1736|1|2|0.12258|27.84|-0.20207|14|-0.2020724964993|14|34.71|-0.2092|-0.1332|-0.027724064222813|-0.054982909152231|86.777936494438|87.14273323|101.75438425266|0.571|0.286|0.30815|7|3|0.0025436395759717|0.10159215547703|92.300003051758|2020-07-05|-0.19528|2024-02-04|0.54459|2019-09-08
2025-03-16 19:14:41|WEEKLY|07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP|5.8510970366792|26|0.89331392954334||0|0|0.26307|7.73|0.34335|71|0.16903465255521|38|45.11|-0.0855|0.10699|0.044987681485954|0.005996026989237|103.45807836079|99.679535442384|40.27538290593|0.667|0.333|0.2242|9|3|0.00045487238979118|0.090420742459397|44.435733795166|2016-11-13|-0.28809|2017-10-15|0.61109|2016-10-23
2025-03-16 19:14:42|WEEKLY|07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP|-7.5078785482244|11|0.60264036946061|-0.2363|-1|1|-0.23627|7.43|-0.05757|39|-0.22250642068537|22|39.33|-0.06286|0.06905|-0.087433881744941|-0.10236793536211|74.575051103544|79.13059973|41.561948962402|0.5|0.333|0.20874|6|3|-0.0017958943089431|0.07516825203252|21.623083114624|2020-05-31|-0.20122|2023-08-27|0.57924|2022-11-13
2025-03-16 19:14:43|WEEKLY|07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP|10.135278038596|21|1.0982405965808|-0.0399|1|1|-0.03986|13.49|0.00118|8|0.001175039534892|8|32.67|-0.27208|-0.21565|-0.20022348636692|-0.19982719054843|30.218378775863|37.858628617074|106.39994788804|0.556|0.444|0.32073|9|5|0.0027158917197452|0.084078535031847|30.542869567871|2019-06-09|-0.25135|2019-06-09|0.6107|2019-01-27
2025-03-16 19:14:43|WEEKLY|07794|100835|/equities/jinrui-mineral|SHANGHAICOMP|8.4203852763881|21|1.3548716190421|0.4342|1|1|0.43418|12.42|-0.20613|17|-0.17471264531613|12|36.9|-0.01071|0.08234|-0.025960600196255|-0.0039664357081924|44.529663939486|86.19666814783|280.99547198895|0.619|0.333|0.31529|21|12|0.0038765660377359|0.098089320754717|27.879999160767|2011-06-19|-0.27061|2015-09-06|0.53606|2021-02-28
2025-03-16 19:14:44|WEEKLY|07795|942798|/equities/qh-sunshiny|SHANGHAICOMP|3.3079610122567|14|0.41234635467909|0.3104|1|1|0.31044|4.77|0.16731|36|0.1673050502811|36|41.12|-0.01075|0.10454|0.019522881587723|0.019522881587723|100.92857616982|100.92857616982|18.973747401484|0.353|0.353|0.33639|17|6|0.0006924297752809|0.10590841292135|50.090000152588|2015-06-14|-0.30612|2015-07-05|0.46429|2021-01-03
2025-03-16 19:14:46|WEEKLY|07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP|-3.506730582766|10|0.13051918341288|-0.0322|-1|1|-0.03215|3.21|0.08723|8|0.087231680286547|8|47.13|-0.07106|0.00994|0.0028536757048225|-0.03488556321321|99.05078813216|88.749619765929|78.676472994421|0.5|0.375|0.17666|8|3|0.0010335492227979|0.060032564766839|12.439999580383|2017-09-10|-0.14498|2017-11-19|0.61187|2017-09-03
2025-03-16 19:14:48|WEEKLY|07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP|65.399052803263|40|8.7792330713914|0.7513|1|1|0.75132|85.99|0.43443|86|-0.18527947584903|10|27.78|-0.38531|-0.25457|-0.15998659204456|-0.18931834041818|28.683135589581|65.71857408|289.92122128835|0.444|0.222|0.33225|9|4|0.0065666089965398|0.10634152249135|120.78576660156|2022-08-28|-0.27607|2023-04-30|0.47643|2019-07-28
2025-03-16 19:14:48|WEEKLY|07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP|-3.693460324236|10|0.28750283342478|-0.2016|-1|1|-0.20158|3.04|-0.01826|45|-0.018255512958317|45|40.83|-0.2522|-0.05413|0.018926623701922|-0.066618730192078|100.00285277472|69.127192323452|38.874678965732|0.5|0.417|0.32477|12|3|0.0011025450901804|0.096638256513026|40.634998321533|2015-05-31|-0.29861|2015-06-07|0.57313|2015-05-24
2025-03-16 19:14:50|WEEKLY|07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP|5.4557373416227|24|0.30421621243665|-0.0277|1|2|-0.09539|5.69|-0.00923|28|-0.0092332598073697|28|53|0.07132|0.11739|0.046110196541126|0.051172865865615|114.09456143953|110.13201166|56.843156115053|0.6|0.4|0.19865|5|2|-0.0011182291666667|0.053443055555555|13.770000457764|2019-08-11|-0.12146|2023-08-27|0.21079|2019-08-04
2025-03-16 19:14:51|WEEKLY|07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP|8.2795032282661|19|1.8530818080501|0.6526|1|2|0.42805|11.81|-0.23854|30|-0.23854170288477|30|35.09|-0.08459|-0.01405|-0.064613900001111|-0.1742177656307|50.232472024837|45.824909405351|54.323829549007|0.636|0.364|0.29244|11|6|0.0018485148514851|0.10094584158416|37.860000610352|2017-05-07|-0.22535|2025-01-05|0.61092|2024-12-22
2025-03-16 19:14:54|WEEKLY|07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP|49.262109927017|25|5.1059633322298|1.0246|1|2|0.94127|63.79|0.44308|89|0.44307523681889|89|52.8|0.07551|0.18668|0.44307523681889|0.44307523681889|144.308|144.308|141.03471492623|0.2|0.2|0.34626|5|1|0.0040726736111111|0.10598309027778|129.47999572754|2021-09-05|-0.20031|2021-09-12|0.52819|2019-08-04
2025-03-16 19:14:55|WEEKLY|07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP|28.250499332355|22|2.7180633404971|0.0482|1|2|0.00508|33.63|-0.21181|11|-0.21180677718446|11|45.86|0.0402|0.13939|0.24210310207308|0.24210310207308|129.64717726572|129.64717726572|156.71017009711|0.429|0.429|0.30575|7|1|0.0047748245614035|0.10745239766082|78.449996948242|2021-08-01|-0.21718|2020-07-19|0.61098|2020-07-12
2025-03-16 19:14:57|WEEKLY|07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP|2.7082109428219|25|0.29289395088869|0.1511|1|2|0.00647|3.11|0.32533|53|-0.15806169030067|27|37.78|0.02713|0.07809|0.099142243212947|-0.18177058430142|127.20240423308|66.89381688|19.197527052263|0.444|0.222|0.19786|9|4|-0.0027964010989011|0.0686925|21.909093856812|2018-02-04|-0.20415|2022-05-01|0.42396|2024-09-29
2025-03-16 19:14:58|WEEKLY|07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP|11.902893344674|24|1.7130223205842|0.6784|1|2|0.57784|15.81|0.43262|56|1.1642157080448|32|33.73|0.00078|0.09603|0.19805117268507|0.18036619775261|182.68405256491|123.29699615706|128.1199369864|0.545|0.364|0.32335|11|5|0.0047771319796954|0.10411454314721|28.780000686646|2023-06-04|-0.2549|2022-05-01|0.61084|2023-05-28
2025-03-16 19:14:58|WEEKLY|07805|100532|/equities/guodong-constr|SHANGHAICOMP|-1.1006231735831|32|0.17020772333561|0.6933|-1|1|0.69325|0.5|-0.14211|11|-0.1421052549024|11|35.7|0.02812|0.13407|0.29798473035173|0.29798473035173|286.98270262124|286.98270262124|23.041473844274|0.35|0.35|0.27177|20|4|0.00030961073825503|0.08765488590604|12.449999809265|2015-06-14|-0.33333|2024-06-02|0.3913|2020-11-15
2025-03-16 19:15:01|WEEKLY|07806|100480|/equities/rising-nonferr|SHANGHAICOMP|25.666282110005|24|2.4364893245446||0|0|0.12638|33.78|-0.16469|45|-0.16468536921515|45|36.1|-0.01125|0.10498|0.14738537833447|0.22773898176926|121.271841702|146.06333746428|197.31306730946|0.476|0.333|0.31682|21|5|0.0033524967989757|0.099186939820743|101.37000274658|2010-10-24|-0.21128|2015-07-05|0.50769|2010-10-17
2025-03-16 19:15:02|WEEKLY|07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP|10.674552273147|25|0.82681597888724|0.1279|1|1|0.12792|13.05|-0.20647|12|-0.24990145616327|49|35.91|0.08564|0.12201|0.2392848260668|0.53376797712382|166.95063937778|157.20956280058|57.025173991596|0.727|0.273|0.38443|11|9|0.00087307875894988|0.096612577565632|49.650001525879|2021-01-31|-0.16816|2021-05-02|0.34773|2017-02-26
2025-03-16 19:15:03|WEEKLY|07808|100288|/equities/rizhao-port|SHANGHAICOMP|2.9195896747354|24|0.12293417557039|0.0567|1|2|-0.01597|3.08|-0.06826|66|0.03900714046752|89|46.24|0.00521|0.1086|-0.032803926554126|-0.076904603994533|73.107281063331|65.729007981511|76.369946182311|0.471|0.294|0.16562|17|6|0.0006359826946848|0.060843658838072|11.75|2015-06-21|-0.23647|2015-07-05|0.27305|2015-10-18
2025-03-16 19:15:04|WEEKLY|07809|1031227|/equities/roadmaint|SHANGHAICOMP|25.948101019071|21|2.3500990985958|-0.0539|1|2|-0.10933|31.2|-0.2365|39|-0.089666612657475|7|33.55|-0.11985|-0.06406|-0.086234298290399|-0.010263705050598|49.103570566374|94.388849679023|114.66373323307|0.636|0.273|0.24333|11|6|0.0019303341902314|0.081706066838046|52.360000610352|2017-09-03|-0.17025|2024-02-11|0.35256|2024-04-21
2025-03-16 19:15:05|WEEKLY|07810|100558|/equities/routon-elect|SHANGHAICOMP|-4.5853885683338|11|0.66213589336337||0|0|-0.26625|4.09|-0.22704|9|-0.22703974275953|9|39.9|-0.07013|0.07081|-0.074471315453195|-0.13405020177127|35.402757500677|33.461699080103|100.49140000204|0.55|0.35|0.31666|20|9|0.0032639232673267|0.10514446782178|12.75|2015-06-14|-0.50962|2010-07-18|0.60887|2024-02-25
2025-03-16 19:15:07|WEEKLY|07811|101036|/equities/sailun|SHANGHAICOMP|12.775328136616|24|0.97328990264831||0|0|-0.05798|15.11|0.1339|42|0.13389789766053|42|51.77|0.14616|0.25176|0.28175531224034|0.47147417771684|492.54953460211|602.72938982384|274.22865751393|0.615|0.385|0.24245|13|5|0.0034573994252874|0.083560028735632|17.75|2024-04-21|-0.58179|2011-07-24|0.37426|2015-06-07
2025-03-16 19:15:08|WEEKLY|07812|100820|/equities/sanan-optoelec|SHANGHAICOMP|-13.876253754432|10|0.7463706302781||0|0|-0.15851|12.79|-0.05176|14|-0.051760922647202|14|39.7|0.01069|0.1288|0.0064055877242494|0.0028643881513146|57.601394114055|75.391340394158|287.99819873448|0.5|0.3|0.28694|20|7|0.0034906724782067|0.094016438356165|44.919998168945|2021-08-08|-0.4159|2011-09-04|0.34343|2009-12-27
2025-03-16 19:15:09|WEEKLY|07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP|9.1274802268592|24|1.4197222808406||0|0|0.30439|12.17|-0.3546|5|-0.12365597296979|11|36.47|-0.08363|0.0897|-0.025399698679081|0.14529297505865|-28.874015349051|105.42735831284|65.359825605652|0.632|0.368|0.27964|19|9|0.0017356703910615|0.08877532122905|54.959999084473|2016-12-25|-0.239|2015-07-05|0.61054|2016-11-27
2025-03-16 19:15:10|WEEKLY|07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP|18.958605276452|21|2.7469183483998|0.3579|1|1|0.35785|24.55|-0.30542|16|-0.0028670357765341|32|32.23|-0.36819|-0.18767|-0.17365400591381|-0.12008329595145|25.027007193498|66.600883699992|220.57501333902|0.538|0.231|0.32593|13|7|0.0054492255125285|0.098597471526196|46.490001678467|2016-08-28|-0.30861|2016-09-04|0.61088|2016-08-28
2025-03-16 19:15:11|WEEKLY|07815|100300|/equities/sany|SHANGHAICOMP|17.446922878764|2|0.95102577065706|0.1222|1|2|0.03172|20.49|-0.27308|9|0.03875186270665|38|48.18|0.33963|0.41505|0.37979416299113|0.64040550661065|444.97254262178|474.17903919339|424.66322447874|0.706|0.412|0.23066|17|9|0.0030926829268293|0.076089829268293|50.299999237061|2021-02-21|-0.27517|2015-07-05|0.31369|2010-10-31
2025-03-16 19:15:13|WEEKLY|07816|100695|/equities/urban-const|SHANGHAICOMP|2.2527122496938|24|0.3712985301933||0|0|0.46448|2.68|-0.26203|17|-0.26202748076839|17|40.16|-0.00787|0.13964|0.061816219957408|0.063615543925191|117.29472893845|95.271347894446|47.408457891895|0.632|0.368|0.24525|19|10|0.0015277989821883|0.092871043256997|24.389999389648|2015-04-26|-0.3171|2015-07-05|0.61192|2016-11-27
2025-03-16 19:15:14|WEEKLY|07817|100312|/equities/sinotex-invest|SHANGHAICOMP|6.7141406292804|25|0.39861380939324|0.1677|1|2|-0.00809|7.36|-0.02895|32|-0.028952911319867|32|45.76|0.09953|0.25136|0.26652514107805|0.5810267415389|204.09558572167|645.13545175743|207.32395020772|0.588|0.353|0.29589|17|7|0.0034360349127182|0.084935885286783|39.099998474121|2015-06-07|-0.35421|2017-10-15|0.61082|2014-11-30
2025-03-16 19:15:14|WEEKLY|07818|100977|/equities/huajing|SHANGHAICOMP|-15.880869629489|29|0.65195647958488||0|0|0.08831|14.04|0.80539|210|0.80539274333202|210|48.81|0.0723|0.1204|0.13008830372639|0.27729418739636|156.47136232008|333.6524182071|325.22585701181|0.625|0.438|0.1794|16|7|0.0022150309023486|0.057317367119901|19.209999084473|2024-07-07|-0.32287|2015-09-27|0.16078|2021-03-14
2025-03-16 19:15:15|WEEKLY|07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP|-16.508317080775|11|1.1927369263552||0|0|-0.16489|14.2|0.00455|23|0.0045513467632197|23|30.54|-0.10234|-0.02558|-0.093824723418695|-0.02993841236763|8.9146051483822|46.264494463438|213.40547376683|0.654|0.385|0.31065|26|14|0.0031866915422886|0.0962275|30.270000457764|2015-06-21|-0.22578|2015-07-05|0.60961|2014-09-28
2025-03-16 19:15:18|WEEKLY|07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP|-14.449683586752|10|1.0133697976604|-0.2129|-1|1|-0.21294|13.5|0.01686|34|0.016856957462187|34|38.67|0.05434|0.18177|0.206489847894|0.22942540183383|279.69315708366|182.7603962528|59.795367855468|0.667|0.417|0.27213|12|6|0.0012393657505285|0.093573615221987|53.279998779297|2021-02-28|-0.24819|2018-02-11|0.29408|2022-11-13
2025-03-16 19:15:20|WEEKLY|07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP|15.967925206907|33|2.7432490238328||0|0|0.82161|21.75|-0.17984|15|0.014819736111277|2|32.87|-0.23136|-0.04393|-0.087008151944406|-0.073746192349148|39.471907063127|48.127081378179|224.22680853277|0.533|0.467|0.31538|15|5|0.0048677714285714|0.10942636190476|29.591875076294|2017-01-15|-0.29825|2022-01-30|0.61134|2014-11-16
2025-03-16 19:15:21|WEEKLY|07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP|16.055977470138|20|2.1849859518372|0.4755|1|1|0.47554|22.62|-0.29476|10|-0.27784361697089|25|22.36|-0.24929|-0.12591|-0.19358424239807|-0.2015610231997|16.58717644254|31.360177139135|98.869775776753|0.727|0.455|0.33836|11|6|0.0031231320754717|0.10200343396226|36.564300537109|2020-05-10|-0.25506|2020-05-24|0.53021|2020-04-19
2025-03-16 19:15:22|WEEKLY|07823|100404|/equities/sh-belling|SHANGHAICOMP|33.436612806753|42|3.8169810060325|1.4217|1|2|1.18619|36.4|-0.35773|25|-0.19967980992301|14|37.05|0.04354|0.16854|0.17112785750946|0.35988878571877|167.66582535431|476.2417109869|1109.7561537617|0.571|0.381|0.28872|21|7|0.0054091452991453|0.099301831501831|53.330001831055|2024-11-03|-0.33865|2015-07-05|0.39681|2024-06-02
2025-03-16 19:15:23|WEEKLY|07824|100550|/equities/aerospace-pwr|SHANGHAICOMP|8.99988590888|24|0.99503807487815||0|0|0.21122|11.87|-0.11237|36|-0.28081629227619|75|46.35|0.10397|0.20897|0.32866675854111|0.52326393427395|465.50625548975|383.21123262765|258.49302843723|0.647|0.353|0.292|17|7|0.0030631935881628|0.09126924784217|43.979999542236|2015-05-31|-0.27781|2015-07-05|0.28875|2015-05-24
2025-03-16 19:15:24|WEEKLY|07825|100577|/equities/sx-baoguang|SHANGHAICOMP|8.3721481836986|25|0.56930637883643|0.0647|1|1|0.06469|10.04|0.00212|51|-0.32835820794357|54|43.18|-0.10621|0.05199|0.1158344138798|0.091670422663985|179.51277415568|124.86715246434|271.57154150218|0.588|0.412|0.29651|17|7|0.0038285488126649|0.096835672823219|21.000007629395|2016-12-04|-0.28806|2014-05-11|0.5516|2009-02-08
2025-03-16 19:15:27|WEEKLY|07826|101058|/equities/shaanxi-coal|SHANGHAICOMP|-22.717627849424|4|1.2927882213129||0|0|-0.03431|20.2|-0.29188|20|-0.29187814573347|20|35.38|0.00875|0.07822|0.028113657672818|0.1734535072477|70.471473024441|189.83980993817|501.24068762518|0.75|0.438|0.20611|16|9|0.0043484007029877|0.082158014059754|29.870000839233|2024-10-13|-0.25752|2015-07-05|0.20971|2021-02-21
2025-03-16 19:15:28|WEEKLY|07827|101012|/equities/shaanxi-constr|SHANGHAICOMP|2.7103295854491|24|0.38322343654892||0|0|0.41812|4.07|-0.10696|18|-0.10696089166122|18|31.2|0.00272|0.11926|-0.063755779103902|0.026047707741703|33.590314630806|87.801604340024|114.32584935616|0.36|0.28|0.28276|25|6|0.0022585056039851|0.089499452054795|24.584623336792|2020-08-09|-0.27842|2013-04-14|0.30577|2012-12-16
2025-03-16 19:15:29|WEEKLY|07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP|2.8290344967541|24|0.21263463562382||0|0|-0.09429|3.17|-0.26915|10|-0.26915113309542|10|38.92|-0.11389|0.02567|-0.08273760607598|-0.23064481340922|49.667598580405|42.829141499072|57.636365023526|0.462|0.231|0.28678|13|4|0.0019065595463138|0.10165862003781|14.859999656677|2015-05-31|-0.27935|2015-07-05|0.61091|2014-11-16
2025-03-16 19:15:30|WEEKLY|07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP|11.979595577098|18|1.1651349347906|0.0045|1|1|0.00452|15.55|0.00752|50|-0.083156282397815|16|35.09|-0.11376|-0.04271|-0.098725531694777|-0.078378118096321|42.49845665866|72.086844415495|74.118210343284|0.727|0.364|0.22898|11|7|0.0010409429280397|0.080322803970223|44.5|2017-05-07|-0.24768|2024-02-04|0.61058|2017-04-30
2025-03-16 19:15:31|WEEKLY|07830|100931|/equities/broadcast---tv|SHANGHAICOMP|2.1943652796078|15|0.23521156551677|0.0103|1|1|0.01027|2.95|-0.18302|15|-0.11581255713939|37|46.82|0.01451|0.0643|0.006726962105036|0.053627412854042|77.120651023918|116.12812642378|49.314612333056|0.588|0.412|0.2758|17|10|0.0011993703703704|0.090769061728395|27.60000038147|2015-05-31|-0.21412|2015-06-28|0.54817|2019-03-24
2025-03-16 19:15:34|WEEKLY|07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP|3.8441730077806|24|0.2187550055945|0.1102|1|2|0.04077|4.34|0.01028|6|0.010278068531843|6|45.82|0.03826|0.14181|0.14057252499666|0.1496475256746|195.19454040436|150.48893687514|165.39634270998|0.471|0.294|0.24328|17|4|0.0023223940149626|0.083526172069825|15.769000053406|2015-06-14|-0.27356|2015-07-05|0.27332|2015-08-16
2025-03-16 19:15:35|WEEKLY|07832|100552|/equities/yangquan-coal|SHANGHAICOMP|-7.4463239450309|3|0.29989716825048|-0.0498|-1|1|-0.04984|6.74|-0.24203|21|-0.24203071146466|21|34.29|-0.03143|0.09499|0.13042739101219|0.1923963343834|147.56344553249|214.37245623786|135.88709111454|0.458|0.375|0.23989|24|9|0.0022551636363636|0.08671273939394|34.990001678467|2010-11-14|-0.3165|2019-01-20|0.52795|2010-10-17
2025-03-16 19:15:36|WEEKLY|07833|100990|/equities/bohai-piston|SHANGHAICOMP|-4.208094343386|10|0.33440690950213|-0.2662|-1|1|-0.26623|3.9|-0.07508|14|-0.075075076795127|14|55.86|0.10077|0.25263|0.19081621639733|0.2760704214616|212.9359774813|248.00183633711|112.42432925103|0.571|0.429|0.28591|14|7|0.0022264222503161|0.089164487989886|23.860000610352|2015-06-21|-0.40063|2011-07-24|0.32995|2022-06-05
2025-03-16 19:15:38|WEEKLY|07834|100995|/equities/bohui|SHANGHAICOMP|4.3102796133924|24|0.29421645047762||0|0|-0.01833|4.82|0.33827|77|-0.068513817759371|15|53|0.28712|0.35894|0.29218503769315|0.13078607412721|428.49481883782|140.83849013938|86.535009391637|0.4|0.2|0.21674|15|4|0.0015298166259169|0.077533777506112|20.030000686646|2021-02-21|-0.49794|2010-03-07|0.3067|2015-07-19
2025-03-16 19:15:39|WEEKLY|07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH|-16.872200379462|8|0.62740020278125||0|0|-0.03683|15.2|-0.13152|17|-0.13151655353836|17|34.92|-0.06699|0.10597|-0.029719152183104|-0.040939949349892|77.751914734495|79.295820277907|31.922435696892|0.583|0.417|0.18558|12|3|-0.00084049295774648|0.061205985915493|91.958633422852|2016-12-04|-0.38034|2017-10-15|0.69025|2017-10-08
2025-03-16 19:15:40|WEEKLY|07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP|4.2260947739678|4|0.68767159832723|0.0417|1|1|0.04167|5.75|-0.35961|7|-0.20547948401182|34|36.09|-0.04729|0.00473|-0.042417548997623|-0.0037978438524734|51.034547410238|73.675813748114|79.059283854888|0.636|0.455|0.27441|11|7|0.0014799|0.08066405|13.321434020996|2022-10-23|-0.25156|2019-01-20|0.61024|2017-05-21
2025-03-16 19:15:42|WEEKLY|07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP|7.3987410372041|16|2.0218776850241|0.5348|1|2|0.46962|11.61|-0.44996|14|-0.44995570778304|14|23.93|-0.13504|-0.06335|-0.14442962626441|-0.13558923139415|18.739192680682|40.828730058512|50.321959729426|0.6|0.333|0.27526|15|6|0.00067922459893048|0.088575614973262|24.992866516113|2017-11-26|-0.2608|2024-12-15|0.61139|2024-12-08
2025-03-16 19:15:43|WEEKLY|07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP|-12.602095427055|10|0.51112865863415|-0.0891|-1|1|-0.08915|11.24|-0.07358|14|-0.073579522103109|14|36.6|-0.0995|-0.04151|-0.10379361709108|-0.10129123040514|49.208269169116|62.745373187019|63.613391440718|0.6|0.4|0.24356|10|5|0.00019693333333333|0.079385973333333|23.523084640503|2017-11-19|-0.18119|2020-11-01|0.29642|2020-08-23
2025-03-16 19:15:44|WEEKLY|07839|100697|/equities/shandong-gold|SHANGHAICOMP|-28.142722350679|28|1.4058169073826||0|0|0.01325|25.33|-0.15227|11|0.095617534043276|55|41.67|0.07416|0.16803|0.15457459057196|0.19840992416971|206.60056897039|243.71034288086|135.21593013359|0.444|0.389|0.21759|18|6|0.0020507979407979|0.07670537966538|67.830001831055|2010-11-07|-0.29021|2015-06-14|0.29978|2009-06-07
2025-03-16 19:15:45|WEEKLY|07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP|12.494073565996|16|1.0208318071227|0.0194|1|2|-0.0586|15.1|-0.18903|42|-0.22113163921421|10|35.45|-0.09018|-0.01877|-0.15573598210086|-0.13227141890645|29.962982373659|56.106601165052|44.608570346064|0.636|0.364|0.25326|11|6|-0.0004177037037037|0.076464814814815|52|2017-04-16|-0.3397|2024-02-04|0.37341|2017-04-16
2025-03-16 19:15:47|WEEKLY|07841|100553|/equities/sd-expressway|SHANGHAICOMP|8.4879938062101|59|0.51989159564786|0.305|1|2|0.28402|9.72|0.07021|53|0.070205451489659|53|33.22|-0.02604|0.04317|0.06184136898016|0.07778841759749|123.39357661263|118.63363094656|209.48277040342|0.609|0.435|0.16484|23|9|0.0017209489051095|0.057766532846715|11.89999961853|2015-06-21|-0.16596|2016-01-10|0.28009|2020-05-03
2025-03-16 19:15:48|WEEKLY|07842|100848|/equities/sd-hiking|SHANGHAICOMP|4.0831212760367|21|0.57153287603374|0.2829|1|1|0.28285|5.76|-0.2753|10|-0.27529761345124|10|29.28|-0.11202|0.01251|-0.037841924806209|0.0069333943027043|14.539537511373|31.604909573538|188.72870715887|0.64|0.48|0.34236|25|12|0.0036388696808511|0.10230246010638|28.799999237061|2015-06-21|-0.40405|2017-05-28|0.61136|2015-11-29
2025-03-16 19:15:49|WEEKLY|07843|100632|/equities/homey-aquatic|SHANGHAICOMP|1.9986115970266|25|0.20026022453376|0.2722|1|1|0.27222|2.29|0.23077|48|-0.14137933529231|129|41.37|-0.08945|-0.00447|-0.050259313070745|-0.052219870931615|42.462346720656|54.147500010453|32.949640643158|0.579|0.368|0.24259|19|9|0.00043879012345679|0.077603802469136|16.610000610352|2010-11-14|-0.49261|2011-07-24|0.34923|2015-07-19
2025-03-16 19:15:50|WEEKLY|07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP|-24.314124122897|10|1.2727138179765|-0.1001|-1|1|-0.1001|21.87|-0.17925|12|-0.17925478309752|12|36.64|0.01356|0.06365|0.057737235658495|0.083898605833976|110.01923782356|118.54743011469|216.96429568218|0.727|0.409|0.26602|22|14|0.0025555460122699|0.083700061349693|41.279998779297|2021-09-19|-0.31255|2012-04-01|0.22159|2015-06-07
2025-03-16 19:15:51|WEEKLY|07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP|-6.1350590060124|11|0.63327306043697||0|0|-0.12437|4.43|0.09092|10|0.090922434166709|10|29.81|-0.28724|0.00786|0.046984818023755|0.095140909621042|85.86306506087|127.45166157628|83.286332433597|0.438|0.25|0.28537|16|3|0.0035245995893224|0.10390314168378|43.972999572754|2015-05-31|-0.27458|2015-06-21|0.61046|2015-05-24
2025-03-16 19:15:53|WEEKLY|07846|100521|/equities/huatai-paper|SHANGHAICOMP|3.2887725868174|25|0.15344195129391|-0.0142|1|1|-0.01425|3.46|-0.13736|12|-0.13736263340387|12|34.91|0.02175|0.09108|0.078275694644576|0.085201321624979|141.49039781322|113.57295202031|93.945152205304|0.435|0.261|0.1977|23|8|0.0010917775090689|0.064355054413543|10.989999771118|2015-06-21|-0.29505|2019-01-20|0.27244|2021-09-12
2025-03-16 19:15:54|WEEKLY|07847|1024776|/equities/shandong-huifa|SHANGHAICOMP|8.7186211025041|24|1.4801390521223||0|0|0.07354|10.51|0.32331|55|0.32330832009732|55|28.69|-0.23891|-0.00388|0.065550693556883|0.065550693556883|110.44812764985|110.44812764985|140.80371131399|0.308|0.308|0.27417|13|3|0.0060686868686869|0.10796058080808|22.549999237061|2017-10-08|-0.48007|2017-10-15|0.96174|2017-10-08
2025-03-16 19:15:55|WEEKLY|07848|100293|/equities/shandong-iron|SHANGHAICOMP|1.2806560301858|25|0.087867629032999|0.0217|1|1|0.02174|1.41|-0.10323|11|-0.10322578809263|11|43.94|0.14347|0.22681|0.22373651860103|0.28026838349832|494.50756882782|320.57802589646|52.868389103046|0.647|0.412|0.20735|17|9|0.00062492866407263|0.06762626459144|8.1599998474121|2009-08-09|-0.30644|2012-04-01|0.46555|2011-04-24
2025-03-16 19:15:56|WEEKLY|07849|100728|/equities/jinjing|SHANGHAICOMP|4.8506051964143|24|0.38840034298986||0|0|-0.05446|5.73|0.26812|74|-0.25806452991205|12|37.86|0.01092|0.12161|0.076516728055859|0.15293433186803|91.662623110794|142.57969920025|94.476503957355|0.714|0.429|0.24535|21|11|0.0016557701711491|0.086344987775061|13.720000267029|2021-09-05|-0.26346|2015-07-05|0.24277|2015-05-31
2025-03-16 19:15:57|WEEKLY|07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH|16.440817272635|24|0.79605804938635||0|0|-0.0993|18.14|-0.09635|14|-0.15181859426142|17|38|0.00655|0.0359|-0.095239492555082|-0.13138930933807|39.076174858922|63.995785362177|80.359169064549|0.727|0.273|0.25853|11|7|0.0010396598639456|0.076850544217687|58.380001068115|2021-05-02|-0.17702|2021-02-28|0.61052|2016-07-17
2025-03-16 19:15:59|WEEKLY|07851|100842|/equities/lubei-chemical|SHANGHAICOMP|6.3201724942162|50|0.43827583208234|0.2888|1|1|0.28881|7.72|-0.21136|12|-0.21135648585764|12|35.89|-0.09032|0.0273|-0.1008449504917|-0.17332241340571|33.552791830202|31.722299905503|176.25569836719|0.474|0.316|0.2504|19|9|0.0027108618331053|0.085066128590971|18|2015-06-21|-0.32392|2015-07-05|0.49832|2015-07-19
2025-03-16 19:15:59|WEEKLY|07852|100895|/equities/lukang-pharm|SHANGHAICOMP|7.722180339408|20|0.82406737635671|0.0797|1|1|0.07973|9.48|0.0042|7|0.0042017101357616|7|35.09|-0.01246|0.08515|0.081738151353984|0.1365553812052|127.02539601917|186.2762528532|258.31060885997|0.478|0.391|0.26619|23|9|0.0034536440677966|0.088147046004843|19.809999465942|2015-06-14|-0.32193|2015-07-05|0.46589|2020-01-26
2025-03-16 19:16:00|WEEKLY|07853|100447|/equities/ns-aluminium|SHANGHAICOMP|3.5868157229748|54|0.19090860159474|0.2408|1|2|0.19385|3.88|0.66474|91|0.66474406529408|91|38.79|-0.01536|0.08915|0.03741936823604|0.061359451433652|105.60038713577|114.50771511529|39.43089486051|0.526|0.368|0.19829|19|5|0.00043288607594937|0.070012632911392|16.489999771118|2009-08-02|-0.5985|2011-09-25|0.25633|2021-01-10
2025-03-16 19:16:01|WEEKLY|07854|100686|/equities/pharm-glass|SHANGHAICOMP|23.131667171585|24|1.2521206007562||0|0|-0.17273|24.09|0.13017|35|-0.047751575502761|12|37.86|0.04931|0.11965|0.24109458487348|0.39888573399943|192.29575793209|199.35325454781|228.77493602548|0.476|0.286|0.21357|21|7|0.0024138997555012|0.077627872860636|76.849998474121|2020-08-09|-0.27716|2014-04-13|0.37089|2015-07-19
2025-03-16 19:16:02|WEEKLY|07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP|-12.073069717471|10|0.77435657249044|0.0277|-1|1|0.02772|9.82|-0.05253|55|-0.052532783673381|55|36.4|0.05054|0.07241|-0.01848806025461|0.030799048524165|76.862023976133|104.7352524878|55.480221873128|0.7|0.5|0.18746|10|8|-0.00057927613941019|0.059785844504021|18.5|2017-12-03|-0.15141|2017-12-03|0.32192|2023-04-30
2025-03-16 19:16:04|WEEKLY|07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP|29.883044440927|24|2.9234390304129||0|0|0.01799|36.79|0.64457|102|4.430182791365|69|31.8|0.01593|0.2778|0.63201402921878|1.4717780139148|392.63837553196|513.45952739241|392.63608713835|0.467|0.2|0.33283|15|5|0.00696564|0.11516158|348.88000488281|2021-09-19|-0.29192|2015-07-05|0.611|2015-06-14
2025-03-16 19:16:05|WEEKLY|07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP|14.062710888985|19|1.6073778344202|0.0686|1|2|-0.02246|17.41|0.32685|47|0.32685182689178|47|38.73|-0.13946|0.0011|0.0051696770705567|0.14837037449942|82.827395413192|164.40967557962|111.81759915641|0.545|0.364|0.27238|11|2|0.003596036036036|0.09693268018018|68.839996337891|2016-11-27|-0.26033|2017-03-19|0.6113|2022-02-20
2025-03-16 19:16:07|WEEKLY|07858|100884|/equities/xinchao-indust|SHANGHAICOMP|2.2521766178769|19|0.17393341655498||0|0|0.01282|2.37|0.07874|29|0.055378120615145|93|35.33|-0.07562|0.03587|-0.048789088442021|0.1397621549812|14.81462667539|169.07241070755|87.777771989014|0.667|0.381|0.26857|21|8|0.0024608552631579|0.085054171052632|9.25|2010-08-29|-0.72418|2011-10-16|0.46841|2015-06-21
2025-03-16 19:16:07|WEEKLY|07859|101034|/equities/yulong-steelpi|SHANGHAICOMP|10.1115573186|51|1.1313407210519|0.1612|1|2|0.1225|12.37|-0.21603|13|-0.21603378373049|13|36.53|0.04834|0.19063|-0.11226182072293|-0.047994569768294|33.978441125745|64.590517392018|217.70502528613|0.412|0.294|0.2488|17|6|0.0033309538002981|0.091019329359165|25.840000152588|2022-12-11|-0.32391|2023-01-01|0.33705|2014-11-30
2025-03-16 19:16:08|WEEKLY|07860|100941|/equities/sgsb-group|SHANGHAICOMP|-17.033463638475|11|2.0150720078135|-0.2231|-1|1|-0.22314|13.32|0.94231|41|0.9423065683204|41|39.55|0.03801|0.13036|-0.0034095979238986|-0.0066469281698012|55.545813529581|61.020194471812|303.41685876832|0.7|0.4|0.2923|20|13|0.0037384019975031|0.094510212234707|28.409999847412|2015-06-14|-0.2469|2015-07-05|0.48521|2024-10-27
2025-03-16 19:16:10|WEEKLY|07861|101184|/equities/sgsb-group-b|SHANGHAICOMP|0.31646057717756|21|0.028927629100227|0.1402|1|2|-0.03406|0.397|-0.5687|20|-0.15741699281335|11|45.88|0.07336|0.16875|-0.10785713920975|0.0027777100171476|29.559010338887|95.768692987856|176.44445568838|0.471|0.294|0.18491|17|4|0.0017004375|0.060776125|1.8099999427795|2015-06-14|-0.24454|2015-07-05|0.23566|2010-11-07
2025-03-16 19:16:11|WEEKLY|07862|100812|/equities/yatong|SHANGHAICOMP|6.8895265510233|33|0.87271265156969|0.0842|1|1|0.08418|7.47|-0.28217|26|-0.28217050366573|26|36.95|-0.11397|-0.02218|-0.10297407044138|-0.045349879143813|27.636095242758|62.259186931029|87.789398804102|0.429|0.286|0.27271|21|9|0.0018716089108911|0.090615643564356|24.989999771118|2015-06-14|-0.29871|2015-07-05|0.36792|2024-11-10
2025-03-16 19:16:12|WEEKLY|07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP|11.062940448356|19|0.82235309487176|0.0407|1|2|0.01497|13.56|-0.01561|154|-0.015611218650322|154|38.89|-0.3078|-0.21674|-0.15255874704103|-0.22805759363098|39.382465692706|42.687643431589|89.328064209546|0.556|0.333|0.40361|9|4|0.0024049456521739|0.097147880434783|42|2018-02-04|-0.30831|2018-02-11|0.46443|2018-01-07
2025-03-16 19:16:13|WEEKLY|07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP|15.948398045689|25|2.5980352919378|0.6536|1|2|0.50886|21.29|0.10526|64|-0.2785910330535|40|30.09|-0.26873|-0.17193|-0.17929892411257|-0.26465536943607|34.513501540886|39.417061906521|103.74517747371|0.455|0.273|0.32046|11|5|0.0027142816901408|0.098672|58.564308166504|2018-05-27|-0.20812|2024-02-04|0.61062|2018-04-15
2025-03-16 19:16:14|WEEKLY|07865|100774|/equities/aj-corp|SHANGHAICOMP|4.6331806970208|25|0.39186402294927|0.1519|1|2|-0.07801|5.2|-0.07224|49|-0.0499761755333|9|30.16|-0.12633|-0.01938|0.09030908653116|0.14305786227293|198.01088218348|226.47122816055|85.808578520878|0.52|0.36|0.21652|25|6|0.0014845629820051|0.077255424164524|23.35000038147|2015-06-07|-0.26085|2010-05-09|0.37568|2013-09-15
2025-03-16 19:16:16|WEEKLY|07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP|26.880198650442|52|4.9920015919105|1.5938|1|1|1.59378|41.7|-0.02666|37|-0.0266597925756|37|33|-0.26115|-0.04476|0.19711105420865|0.14656446593235|181.91152169397|130.00180211103|429.58041420101|0.455|0.364|0.30407|11|2|0.0072078260869565|0.10262371980676|57.142879486084|2017-03-19|-0.28995|2019-01-20|0.61148|2017-02-19
2025-03-16 19:16:16|WEEKLY|07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH|9.1123469213026|24|0.70866330159331||0|0|0.00104|9.59|-0.07564|27|-0.075643599402117|27|37|-0.01963|0.06827|0.090064490457346|0.050838108316722|178.83014257305|114.31698382217|90.625593962382|0.524|0.381|0.24465|21|5|0.0016543875|0.07916415|29.010000228882|2020-07-12|-0.28887|2020-07-19|0.61077|2020-07-12
2025-03-16 19:16:17|WEEKLY|07868|101183|/equities/friendship-b|SHANGHAICOMP|0.60288140638925|25|0.034264445642681|0.3928|1|2|0.34672|0.637|-0.18293|16|-0.18292680178846|16|33.91|0.01421|0.08334|0.037174161840571|0.013541488346926|124.80257538027|93.540360565001|88.842401330623|0.522|0.348|0.1509|23|8|0.00074608208955224|0.053753308457711|2.7880001068115|2015-06-14|-0.18403|2020-07-19|0.38295|2020-07-12
2025-03-16 19:16:19|WEEKLY|07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP|38.199002420602|24|4.5365697157001||0|0|0.16599|45.8|-0.37837|34|0.18199930159537|16|25.13|-0.16733|-0.09513|-0.086053114446765|0.036471073688689|46.035097789079|112.82644905956|194.71597812781|0.467|0.267|0.32342|15|6|0.004791625|0.1073371|74.449996948242|2022-01-23|-0.29791|2017-10-15|0.61008|2017-05-28
2025-03-16 19:16:20|WEEKLY|07870|100943|/equities/baosight|SHANGHAICOMP|27.464627930619|5|3.043520736346|-0.0571|1|1|-0.05709|32.87|0.17976|68|0.11842150173047|39|35.35|-0.08959|0.17677|0.14300050360552|0.18897128740846|246.15751303694|203.09119550373|260.06803616281|0.522|0.304|0.30386|23|10|0.0052968053855569|0.089449987760098|55.400001525879|2023-06-25|-0.58746|2015-01-18|1.60093|2015-01-04
2025-03-16 19:16:22|WEEKLY|07871|101185|/equities/baosight-b|SHANGHAICOMP|1.5661035541243|24|0.087965476395461|0.1487|1|2|0.07813|1.849|-0.10503|6|-0.18849626296592|25|31.68|0.01595|0.18504|0.10433745547349|0.17115319619294|270.05318632765|295.76825392665|264.52074028457|0.68|0.36|0.17247|25|11|0.0036399386503067|0.059368110429448|2.6805539131165|2021-12-05|-0.58486|2015-01-18|1.60104|2015-01-04
2025-03-16 19:16:23|WEEKLY|07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP|4.3909647418203|24|0.25011352098962||0|0|-0.10364|4.93|0.1791|95|-0.12073491996207|19|43|-0.2159|-0.13976|0.11150403746329|0.0093062888282779|140.4047538308|81.970621155236|101.02458427715|0.545|0.364|0.31442|11|4|0.0019353024193548|0.081539556451613|21.239999771118|2015-08-09|-0.24131|2015-08-23|0.6127|2015-06-21
2025-03-16 19:16:23|WEEKLY|07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP|37.372829512697|55|6.2103861414351|2.3939|1|1|2.39394|47.04|0.28272|81|0.28272256047078|81|32.07|-0.22698|-0.13156|0.087678574942686|0.17299908567734|132.33791409389|180.65191197957|1164.3564692994|0.4|0.267|0.35299|15|7|0.0081028037383178|0.10788343925234|60.279998779297|2025-03-02|-0.31552|2015-07-05|0.61077|2014-08-03
2025-03-16 19:16:25|WEEKLY|07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP|13.368777105828|17|1.7233302668755|0.084|1|1|0.08397|16.91|-0.36962|10|-0.27395625315396|25|36.45|-0.29408|-0.20448|-0.08191514184853|-0.18256224115398|42.751157292451|42.165454488119|95.370896381284|0.545|0.364|0.3064|11|4|0.0021534772182254|0.08278|46.307704925537|2017-04-02|-0.24775|2019-06-23|0.46464|2017-01-29
2025-03-16 19:16:26|WEEKLY|07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP|14.4877235206|2|2.7374257474465|0.0642|1|1|0.06418|22.22|-0.46014|15|1.2358168973695|7|37.55|-0.11503|0.28388|0.3837789412732|0.63164544742255|240.59918628616|300.29620150026|204.3057617303|0.455|0.273|0.33194|11|4|0.0069478743961353|0.10026992753623|33.159027099609|2016-11-06|-0.55112|2017-10-15|1.35127|2017-10-08
2025-03-16 19:16:28|WEEKLY|07876|100763|/equities/jinling|SHANGHAICOMP|12.682139506809|139|1.0631829995447|0.0877|1|1|0.08772|14.88|0.2156|71|0.89072701986827|114|35.47|-0.00774|0.0891|0.12260911046419|0.16977376882116|133.67311888255|123.81602278868|324.89083760509|0.263|0.158|0.2774|19|4|0.0037068965517241|0.09085921182266|28.659999847412|2020-07-19|-0.26211|2015-07-12|0.46354|2016-11-27
2025-03-16 19:16:29|WEEKLY|07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP|0.56403307425248|53|0.022161229564257|0.2111|1|2|0.18864|0.586|0.36402|82|0.36401679953223|82|40.74|0.05043|0.10973|0.053831403389433|0.082302505902396|133.28076055567|143.07656568695|242.14877208581|0.421|0.316|0.1567|19|5|0.0018000605326876|0.053643050847458|1.1169999837875|2015-06-07|-0.1749|2015-06-28|0.18229|2009-09-13
2025-03-16 19:16:30|WEEKLY|07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP|4.8951397123092|24|0.54345812254686||0|0|0.22485|6.21|0.35096|61|0.35095718708731|61|54.11|-0.15896|0.04295|0.35095718708731|0.35095718708731|135.096|135.096|63.594468200847|0.111|0.111|0.2589|9|0|0.00080978431372549|0.073132|28.690000534058|2015-05-31|-0.40951|2019-12-08|0.32873|2015-03-29
2025-03-16 19:16:31|WEEKLY|07879|100403|/equities/shanghai-const|SHANGHAICOMP|2.3127703833161|25|0.13729629855931|0.1435|1|1|0.1435|2.55|0.05714|78|0.10139867514292|6|37|0.02599|0.07572|0.19255076966463|0.23892203309329|388.139121674|254.67920207956|66.579634546019|0.476|0.286|0.2161|21|8|0.00088183520599251|0.062802384519351|10.359999656677|2015-06-07|-0.42506|2011-10-02|0.3311|2021-09-26
2025-03-16 19:16:31|WEEKLY|07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP|-10.017466644763|11|0.49248889430318|0|-1|1|0|8.56|-0.07001|35|0.44075009245916|80|26.93|-0.20754|0.03288|-0.058269822229651|0.019590337253175|47.740349623081|100.03820807577|56.21376888064|0.643|0.357|0.27058|14|5|0.0022098708010336|0.089414832041344|38.240001678467|2017-10-08|-0.56183|2017-10-15|1.35502|2017-10-08
2025-03-16 19:16:33|WEEKLY|07881|100661|/equities/sh-energy|SHANGHAICOMP|11.499907545271|25|0.5463528678698|-0.0737|1|1|-0.07368|12.32|-0.22117|24|-0.22116602219112|24|34.91|-0.06436|0.01981|-0.04321238000288|-0.046240646687069|50.10491544377|64.42200313082|127.40433916879|0.478|0.304|0.20725|23|10|0.001535622732769|0.06924068923821|37.799999237061|2010-10-31|-0.18258|2015-07-05|0.42066|2022-04-24
2025-03-16 19:16:34|WEEKLY|07882|100767|/equities/sh-dazhong|SHANGHAICOMP|3.4900916770819|20|0.36572556396688|0.0433|1|2|-0.16527|3.99|-0.52716|11|0.024837457905975|3|32.04|-0.04649|0.04609|0.031752006189268|0.12861566400242|39.712123574688|123.42799564053|57.294656527646|0.72|0.4|0.21051|25|10|0.00098191463414634|0.073495341463415|16.879999160767|2015-06-07|-0.32991|2010-03-28|0.37847|2015-07-19
2025-03-16 19:16:35|WEEKLY|07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP|4.5631578016894|34|0.80394736764773||0|0|0.37773|6.93|-0.53354|4|0.076612925709348|34|34.35|-0.17281|-0.0785|-0.13165755671731|-0.073867017027222|12.18697883172|58.926608814915|117.3382943989|0.522|0.261|0.29906|23|10|0.0026441555285541|0.093381810449575|26.030000686646|2015-06-14|-0.31677|2015-07-05|0.6097|2024-03-24
2025-03-16 19:16:36|WEEKLY|07884|101180|/equities/diesel-engine|SHANGHAICOMP|0.17549067483274|21|0.017003109899072|0.2074|1|1|0.20745|0.227|-0.08671|21|-0.30241937179827|10|42.21|0.06204|0.12064|0.087930220571104|0.059612274389973|190.39537085012|130.21666637054|85.018729141861|0.579|0.421|0.1779|19|10|0.00065287104622871|0.055304537712895|1.3869999647141|2015-06-07|-0.17341|2024-06-09|0.24|2024-03-24
2025-03-16 19:16:37|WEEKLY|07885|100760|/equities/sh-dragon|SHANGHAICOMP|7.5587917362977|19|0.96361925715029|-0.0209|1|2|-0.14167|9.27|-0.08981|38|0.78215735769107|136|47.59|-0.08409|0.07835|0.16327254245628|0.16131774158974|216.46181827789|144.68426728229|130.5633884828|0.529|0.353|0.31348|17|6|0.0027179081015719|0.096384945586457|34.130001068115|2015-11-22|-0.27479|2015-07-05|0.37847|2013-09-01
2025-03-16 19:16:39|WEEKLY|07886|101087|/equities/great-wisdom|SHANGHAICOMP|7.3703790742376|25|0.8963766457307|0.3362|1|2|0.18553|9.01|-0.03111|91|-0.031111116762514|91|44.67|0.13472|0.32707|0.14567229923824|0.25491147102974|143.56053863477|239.47510948617|101.53257425554|0.4|0.333|0.28368|15|3|0.003383976945245|0.098136152737752|35|2015-04-26|-0.30408|2015-07-05|0.61242|2019-03-10
2025-03-16 19:16:39|WEEKLY|07887|101112|/equities/sh-electric-ss|SHANGHAICOMP|6.8439508281275|25|0.90539079105775|0.9686|1|1|0.9686|8.15|-0.07726|70|-0.077262773787937|70|44.06|0.11026|0.21687|0.23116341674728|0.2505773079731|276.94234404294|177.69801013092|128.75197024898|0.529|0.353|0.21786|17|9|0.0018826131953428|0.071612212160414|25|2015-05-31|-0.26166|2015-07-05|0.51852|2024-11-10
2025-03-16 19:16:40|WEEKLY|07888|100292|/equities/shanghai-elec|SHANGHAICOMP|8.2635480069891|24|0.37768510048642||0|0|-0.04757|9.21|-0.07018|19|-0.070175477122116|19|30.96|-0.03452|0.09977|0.10030654587169|0.13580939672536|154.8436782356|150.64436776733|225.18336661478|0.64|0.44|0.2153|25|9|0.0025959849435383|0.072944278544542|35.299999237061|2015-05-31|-0.308|2015-07-05|0.3563|2015-05-17
2025-03-16 19:16:41|WEEKLY|07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP|29.507516336901|51|3.8422450684123|0.8075|1|2|0.67894|37.39|-0.257|9|-0.25700485277388|9|38.56|-0.02273|0.08033|0.103320698606|0.14924483108359|122.69346100828|133.41756487276|316.8555104342|0.556|0.444|0.28824|9|4|0.0059687405541562|0.1023395465995|47.292774200439|2020-04-26|-0.2861|2020-05-24|0.61063|2017-06-11
2025-03-16 19:16:43|WEEKLY|07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP|7.4413964466908|25|0.33184278850196|0.0276|1|1|0.0276|8.19|0.13953|77|-0.13098041524745|27|34.82|-0.03668|-0.00123|-0.03546511207746|-0.12296510653813|87.644232284903|76.9126151|36.35027891792|0.273|0.182|0.16221|11|4|-0.0016065110565111|0.053343415233415|32.592315673828|2017-04-16|-0.18515|2018-03-25|0.33083|2017-04-09
2025-03-16 19:16:45|WEEKLY|07891|100752|/equities/sh-fenghwa|SHANGHAICOMP|9.9118404487849|20|1.1732305630928|0.1795|1|1|0.17946|13.21|-0.19645|30|-0.19645031051028|30|31.48|-0.20834|-0.06178|-0.095392638792036|-0.076291721677406|22.518682311512|31.556449427567|265.26104392676|0.44|0.4|0.29646|25|8|0.0035877915632754|0.095461712158809|35.950000762939|2015-06-21|-0.34735|2015-07-05|0.39542|2009-02-15
2025-03-16 19:16:46|WEEKLY|07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP|-12.223619840966|11|1.1743102512817|-0.259|-1|1|-0.25899|10.5|-0.09838|5|-0.09837836188239|5|26.29|-0.29812|-0.18624|-0.13279170831887|-0.026035177690842|35.749730395369|90.977691890309|181.29573024894|0.429|0.214|0.3396|14|5|0.0046976190476191|0.10574119047619|24.669002532959|2022-01-23|-0.23283|2019-11-17|0.6109|2017-10-29
2025-03-16 19:16:47|WEEKLY|07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP|19.591305769128|24|2.8605031581249||0|0|0.10909|28.06|-0.27907|14|-0.25075753892201|28|46|0.10077|0.17355|0.14297326252987|0.26535109488504|126.25071361981|162.82846498619|158.08450403348|0.667|0.444|0.32619|9|4|0.0035552860411899|0.09103414187643|45.824981689453|2016-11-13|-0.20757|2023-05-14|0.6107|2016-08-28
2025-03-16 19:16:47|WEEKLY|07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP|-43.388493284775|8|2.8755480006913||0|0|-0.12291|38.92|-0.2023|16|-0.20230151349099|16|56|0.03637|0.10591|0.068139976211984|0.095462793326167|127.93559815802|133.42608140795|102.36716912242|0.625|0.5|0.22666|8|3|0.0015681318681319|0.078836043956044|93.529998779297|2022-10-30|-0.13327|2016-05-08|0.61047|2016-05-01
2025-03-16 19:16:48|WEEKLY|07895|100430|/equities/fosun-pharm|SHANGHAICOMP|23.111759874396|25|1.0414819436548|-0.0048|1|1|-0.00477|25.03|-0.3656|23|-0.36559722382407|23|46.76|0.09041|0.18269|0.11036211600384|0.089082424176958|156.04006731521|113.29038046519|302.77005063576|0.471|0.353|0.24486|17|7|0.0027283516483516|0.075950341880342|91.690002441406|2021-08-08|-0.17289|2022-01-30|0.29323|2020-08-02
2025-03-16 19:16:50|WEEKLY|07896|100766|/equities/fudan-forward|SHANGHAICOMP|4.8696669100898|34|1.0488678654984|0.9802|1|1|0.98025|8.02|0.2344|26|0.74367088666352|37|40.68|-0.1155|0.05614|0.0058608507453962|0.083874568805425|50.552398981827|88.724490775955|73.985243033867|0.526|0.263|0.29186|19|8|0.0024033250620347|0.092067220843672|17.959999084473|2015-06-21|-0.29091|2015-07-05|0.61144|2019-03-17
2025-03-16 19:16:51|WEEKLY|07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP|14.190208313814|5|2.7279243277489|-0.0147|1|2|-0.17951|17.14|-0.84867|6|-0.31315240332898|15|25.11|-0.28666|-0.0756|-0.35057313167717|-0.20052999734152|1.1816150322133|31.32739050218|227.62282751762|0.421|0.263|0.36654|19|6|0.0069758004158004|0.1162820997921|54|2015-11-22|-0.43062|2016-09-04|0.69076|2017-10-08
2025-03-16 19:16:52|WEEKLY|07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP|4.9440164582644|16|0.79009077145483|0.2013|1|2|0.16527|5.57|-0.02215|10|-0.022154602199058|10|47|-0.08383|0.08488|-0.23995200055445|-0.0901912230013|37.907366161109|82.31247945|50.774840802898|0.6|0.4|0.18429|5|2|-0.00087336|0.0791326|14.630000114441|2020-06-07|-0.24954|2024-02-11|0.44444|2023-07-30
2025-03-16 19:16:53|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
2025-03-16 19:16:56|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
2025-03-16 19:16:58|WEEKLY|07901|101094|/equities/guangdian-elec|SHANGHAICOMP|3.5657308132885|45|0.48130245967315|0.5399|1|1|0.53988|5.02|-0.27273|5|-0.27272726675636|5|39.71|-0.05495|0.04535|-0.033507594352966|-0.034632686671583|43.59292820185|59.681962982204|50.482701706333|0.647|0.353|0.23371|17|10|0.00040493741307371|0.07340561891516|13.35000038147|2015-06-21|-0.30744|2015-07-05|0.26979|2015-12-20
2025-03-16 19:16:59|WEEKLY|07902|100947|/equities/haixin-group|SHANGHAICOMP|5.3248521965107|24|0.5342566888635||0|0|0.05873|6.49|-0.21889|25|-0.21888962905537|25|37.29|-0.0849|0.03336|-0.059810749795308|-0.045022018022246|49.862762134632|66.996686862582|136.91983300639|0.429|0.286|0.23867|21|6|0.0021378908188586|0.084217282878412|20|2015-06-21|-0.29083|2015-07-05|0.29127|2015-07-19
2025-03-16 19:17:00|WEEKLY|07903|101174|/equities/haixin-group-b|SHANGHAICOMP|0.24800170352404|24|0.012899820251268|0.1485|1|2|0.06818|0.282|-0.06875|37|-0.068752590091151|37|34.74|0.04308|0.08824|0.054605114909897|0.06299681160893|146.19689382691|116.7592636542|128.18182126057|0.522|0.261|0.16568|23|10|0.0011838077858881|0.057497639902676|1.1740000247955|2015-05-24|-0.23485|2024-06-02|0.20749|2011-02-27
2025-03-16 19:17:01|WEEKLY|07904|100756|/equities/highly|SHANGHAICOMP|-15.892401724429|11|1.6802971718855||0|0|-0.28731|13.8|0.75303|15|0.75302563401868|15|26.8|-0.11642|-0.00784|-0.047473599643113|-0.03322856974654|24.359924886284|40.126706655808|332.85095261623|0.6|0.433|0.2748|30|14|0.0036297788697789|0.088611351351351|21.670000076294|2024-11-17|-0.36683|2015-07-05|0.61073|2024-11-10
2025-03-16 19:17:02|WEEKLY|07905|101175|/equities/sh-highly-b|SHANGHAICOMP|0.36214378684634|26|0.030457998339705|0.6029|1|1|0.60294|0.436|0.6895|302|-0.037362679253588|10|46.35|0.03674|0.10389|0.12959975558891|0.087293972919916|215.66885626605|129.28529920988|151.91637239902|0.588|0.412|0.14124|17|9|0.0012733333333333|0.049496506765068|1.1390000581741|2015-06-07|-0.2675|2015-07-05|0.26396|2024-11-10
2025-03-16 19:17:03|WEEKLY|07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP|6.0270594928395|19|0.50067811939124|-0.0869|1|2|-0.14793|7.2|-0.28125|11|-0.28125001862645|11|36.62|-0.31353|-0.05302|-0.19703241668772|-0.16911482988746|1.2784908950025|45.592915379403|168.81594454065|0.615|0.308|0.38015|13|6|0.004806983805668|0.099365344129555|54.029998779297|2020-08-09|-0.33093|2015-07-05|0.61172|2015-05-24
2025-03-16 19:17:05|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
2025-03-16 19:17:06|WEEKLY|07908|100765|/equities/double-coin-a|SHANGHAICOMP|6.0830802812885|25|0.30921089529853|0.0334|1|1|0.03338|6.81|0.58619|50|0.58619055597416|50|37.43|0.04032|0.11974|0.24520900783706|0.34887233339895|419.42912123461|334.30940417478|175.06426116015|0.476|0.286|0.27561|21|9|0.0031315308641975|0.087925814814815|41.959999084473|2015-06-14|-0.35762|2015-07-05|0.49814|2016-01-31
2025-03-16 19:17:07|WEEKLY|07909|101172|/equities/double-coin-b|SHANGHAICOMP|0.49114685104533|25|0.018822709754632|0.1141|1|2|0.08471|0.525|-0.14541|18|-0.14541386592063|18|46.18|0.11202|0.2001|0.22577739286688|0.2677578960119|287.85811350382|242.49106616304|211.6935422332|0.471|0.353|0.18889|17|7|0.0020147589616811|0.055790395550062|2.2769999504089|2015-06-07|-0.30387|2015-07-05|0.32597|2015-03-29
2025-03-16 19:17:09|WEEKLY|07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP|14.361815133856|54|1.8527283141461||0|0|0.03304|19.7|-0.20373|16|-0.2037272040275|16|25.13|-0.3164|-0.09787|-0.085639843104716|-0.046844464259788|47.854044694675|70.20942897442|246.55821435878|0.467|0.4|0.35181|15|4|0.006078488372093|0.10369009302326|54|2016-07-17|-0.2864|2016-09-04|0.61086|2016-07-03
2025-03-16 19:17:10|WEEKLY|07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP|13.829691667097|15|0.93759266771762|0.0327|1|2|0.01441|16.9|0.44919|144|0.56715811677357|22|63.8|0.16642|0.20495|0.50817222132971|0.56715811677357|227.11126004|156.716|58.508635379799|0.4|0.2|0.23281|5|2|0.00032903903903904|0.08268993993994|46.707706451416|2022-01-02|-0.23145|2018-10-21|0.53578|2021-11-14
2025-03-16 19:17:11|WEEKLY|07912|101196|/equities/shanghai-huili|SHANGHAICOMP|0.42687685450812|32|0.059424478735193|0.8396|1|2|0.57988|0.534|0.1489|62|0.148900163232|62|40.58|0.09624|0.17582|0.14071649051085|0.25634734172096|241.91494563978|251.65920155247|187.36841620941|0.474|0.263|0.25922|19|6|0.002851970074813|0.079237331670823|2.5480000972748|2016-01-03|-0.39831|2024-06-09|0.42969|2015-05-17
2025-03-16 19:17:12|WEEKLY|07913|100744|/equities/huitong-energy|SHANGHAICOMP|28.602821189686|53|3.2105532519858|0.4772|1|1|0.47723|36|0.31464|44|0.31463946386415|44|28.41|-0.14888|-0.01081|-0.062303730594729|0.0093479497680042|15.023948690562|87.083826605183|560.74765688759|0.667|0.444|0.29248|27|14|0.0043242490842491|0.089656654456655|43.400001525879|2024-12-01|-0.28532|2015-07-05|0.61135|2022-10-02
2025-03-16 19:17:13|WEEKLY|07914|100862|/equities/sh-ind-develop|SHANGHAICOMP|3.0153952024023|25|0.28865236987386|0.0601|1|1|0.06013|3.35|0.00809|43|0.0080862455744755|43|40.74|0.0443|0.12233|-0.01071637042576|-0.044771292293854|62.249876134806|59.309708819184|23.558367382032|0.632|0.368|0.27215|19|10|0.00010674185463659|0.084901115288221|22.760000228882|2009-07-26|-0.24361|2015-07-05|0.28299|2013-09-08
2025-03-16 19:17:15|WEEKLY|07915|100282|/equities/sh-airport|SHANGHAICOMP|32.117010299532|25|1.080472647898|-0.0905|1|1|-0.09048|32.47|-0.10698|13|-0.13213132044063|15|37.67|0.02485|0.0789|0.062582825047183|0.21273769986138|72.436408471157|207.97843513042|223.62259088871|0.762|0.429|0.1909|21|13|0.0019386134969325|0.064039104294479|88.900001525879|2019-09-01|-0.26101|2021-02-07|0.21263|2015-05-24
2025-03-16 19:17:17|WEEKLY|07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH|16.121920298892|24|1.2060264907422||0|0|0.05365|19.64|-0.0609|13|-0.17820391092128|8|35.38|0.02382|0.07777|0.017625548211702|0.072759523470247|91.616839439651|131.27810606977|186.09057773562|0.667|0.333|0.22849|21|12|0.0019671148825065|0.071079660574413|63.869998931885|2021-07-04|-0.14458|2022-07-10|0.25|2020-04-26
2025-03-16 19:17:18|WEEKLY|07917|100804|/equities/jiao-yun|SHANGHAICOMP|3.7879453991364|19|0.4487229513857||0|0|-0.10251|4.29|-0.53698|8|-0.065228443377421|31|42|0.02301|0.13584|0.20506665958986|0.40943554683116|189.03745056353|242.21907630356|138.74514719494|0.474|0.211|0.24062|19|6|0.0019528553921569|0.075407487745098|19.879999160767|2015-05-31|-0.25538|2015-07-19|0.32588|2024-07-21
2025-03-16 19:17:20|WEEKLY|07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH|23.931760934457|25|1.71616683211|-0.0284|1|1|-0.02844|27.67|-0.17759|75|-0.17759237845175|75|51.53|0.07865|0.18007|0.024856423264173|0.10256264756418|96.124434774812|117.72025765505|256.91735283398|0.4|0.2|0.26328|15|6|0.0028317816813049|0.083814855708908|68.059997558594|2023-04-09|-0.18912|2009-09-06|0.31274|2015-10-25
2025-03-16 19:17:21|WEEKLY|07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP|1.3893807754474|24|0.053706419946183||0|0|-0.02956|1.576|-0.1219|20|-0.12190223528991|20|28.63|0.02485|0.08069|0.07242075676595|0.11148889614697|216.69817400663|219.81184636033|204.67532652509|0.63|0.407|0.1355|27|11|0.0016706532663317|0.048269974874372|4.1979999542236|2015-05-24|-0.18221|2015-06-28|0.32618|2015-04-19
2025-03-16 19:17:22|WEEKLY|07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP|10.131430480701|18|1.8098250518353||0|0|-0.09341|14.85|-0.54528|13|0.21084773654014|5|35.17|-0.16182|0.02982|-0.036059818746916|0.072116387062739|-0.94552923082652|135.03624800595|172.07416204573|0.652|0.304|0.27492|23|10|0.0030333414043584|0.083095665859564|53.700000762939|2015-10-25|-0.29568|2015-07-05|0.60893|2013-09-01
2025-03-16 19:17:24|WEEKLY|07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP|0.55736450477689|36|0.038171934460172|0.3949|1|1|0.39492|0.604|-0.27309|18|-0.27309238654186|18|37.57|-0.0103|0.07402|0.14375221093792|0.11263357477574|196.27536464932|128.7918255412|86.65709457726|0.381|0.286|0.14938|21|6|0.00060609223300971|0.049343859223301|2.4990000724792|2015-05-31|-0.1659|2024-06-09|0.25159|2015-09-13
2025-03-16 19:17:25|WEEKLY|07922|100753|/equities/jinfeng-wine|SHANGHAICOMP|5.0412794963598|24|0.42911651152336||0|0|-0.03405|5.39|-0.24|10|-0.26470586860331|19|34.91|-0.06101|0.01358|0.0035133143800189|0.065982619522812|55.034721887648|107.17173757909|56.689100279332|0.609|0.304|0.2577|23|11|0.0010705205811138|0.082958062953995|23.870000839233|2015-06-14|-0.24758|2016-09-04|0.32349|2020-12-20
2025-03-16 19:17:25|WEEKLY|07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP|1.0733411097664|24|0.067951776280538||0|0|0.1127|1.244|-0.03627|53|-0.24357479690031|20|32.04|0.03859|0.10844|0.091758280094508|0.15705843785772|160.30787231587|167.85003154737|160.30926821475|0.56|0.32|0.17173|25|11|0.0015160436893204|0.056344587378641|6.8790001869202|2015-06-07|-0.21494|2015-06-28|0.23339|2015-05-17
2025-03-16 19:17:27|WEEKLY|07924|100770|/equities/jinqiao|SHANGHAICOMP|9.7902351527978|25|0.47887472569029|0.0036|1|1|0.00359|11.18|-0.08794|21|-0.087942920473007|21|29.3|-0.21126|-0.04754|-0.037937821445656|-0.038446731909751|47.516467386526|56.131376953894|128.6388255069|0.519|0.407|0.2203|27|7|0.0022023803680982|0.076990122699386|36.720001220703|2015-06-14|-0.31369|2015-07-05|0.61092|2013-09-01
2025-03-16 19:17:28|WEEKLY|07925|101176|/equities/jinqiao-export|SHANGHAICOMP|-0.85758298284409|10|0.023227401619964|-0.0139|-1|1|-0.01385|0.805|-0.07593|14|-0.075932086185503|14|36.59|0.03694|0.08037|0.065082974950754|0.14413698307605|129.50647926881|169.45300347645|155.70599162699|0.682|0.364|0.13869|22|13|0.0011195085995086|0.045061670761671|2.5139999389648|2015-05-31|-0.13779|2015-06-21|0.25139|2012-12-30
2025-03-16 19:17:30|WEEKLY|07926|100936|/equities/join-buy|SHANGHAICOMP|6.4068952940847|26|0.90636204248005|0.246|1|1|0.24604|8.66|-0.12642|22|0.013411285281075|27|41.42|-0.07458|0.04621|0.10232704115565|0.1859260142807|189.90538568921|205.64356786267|151.13437728771|0.474|0.263|0.28652|19|7|0.002533657635468|0.088495418719212|22.079999923706|2015-06-14|-0.3085|2015-07-05|0.61069|2015-08-16
2025-03-16 19:17:31|WEEKLY|07927|100490|/equities/kaikai-indust|SHANGHAICOMP|12.868542271095|25|1.7351856907002|0.385|1|1|0.38502|15.72|-0.41696|2|-0.41695620964902|2|32.12|-0.19289|-0.0629|-0.15872443047903|-0.12116021191856|5.3875634451999|25.382492948626|262.00000445048|0.6|0.36|0.29917|25|13|0.0038890810157195|0.097576481257557|28.659999847412|2015-06-21|-0.29647|2015-07-05|0.53005|2012-07-22
2025-03-16 19:17:32|WEEKLY|07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP|0.46818501261111|25|0.027938334454311|0.2915|1|2|0.25835|0.565|0.18512|78|0.056766692049966|25|42.21|0.01326|0.06133|0.1281790724328|0.10370425012955|399.22557867148|196.20387969323|150.66666603088|0.684|0.421|0.18276|19|9|0.0014167191283293|0.060710799031477|1.9589999914169|2015-06-07|-0.18732|2022-12-25|0.23719|2015-08-16
2025-03-16 19:17:33|WEEKLY|07929|100346|/equities/kaichuang-mari|SHANGHAICOMP|8.3087322952693|20|0.64673497063549|0.1255|1|2|0.10387|9.99|-0.15297|28|-0.11510129277319|9|33.83|-0.11775|-0.03082|-0.029817385266993|-0.022461851721628|50.131094432756|69.672568378677|83.949580599667|0.522|0.304|0.23043|23|10|0.0012222333751568|0.079195031367629|30.5|2017-02-12|-0.25545|2024-02-11|0.29087|2015-06-07
2025-03-16 19:17:33|WEEKLY|07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP|16.953859619266|20|1.9672886091049|-0.0429|1|1|-0.04287|22.55|0.51072|9|0.5107163611257|9|34.45|-0.20126|-0.07326|0.032402519611133|0.12324534764778|74.793264975815|118.03035976314|380.46735653301|0.636|0.455|0.37359|11|6|0.006722864321608|0.10671987437186|55.549999237061|2020-09-06|-0.18975|2024-04-21|0.61108|2017-03-26
2025-03-16 19:17:35|WEEKLY|07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP|6.5751642417967|24|0.35953348086024||0|0|0.03552|7.58|0.63086|158|0.93820230513266|86|57.29|0.0669|0.14711|0.35635486343523|0.93820230513266|158.0466426|193.82|79.431065256106|0.429|0.143|0.30473|7|3|0.0016430660377358|0.089703726415094|31.930000305176|2021-06-06|-0.17345|2021-04-18|0.60978|2016-12-04
2025-03-16 19:17:37|WEEKLY|07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP|10.823052693947|21|1.650648974861||0|0|0.13673|15.63|-0.34936|16|-0.23246166376929|9|29.54|-0.6406|0.04496|-0.18041166775321|-0.070536097387322|16.669609141547|71.022179296427|203.17533459|0.615|0.308|0.36794|13|5|0.009215099009901|0.11054683168317|56.119998931885|2017-10-08|-0.69717|2017-10-15|2.38756|2017-10-08
2025-03-16 19:17:37|WEEKLY|07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP|6.6647884320597|16|0.72340386869576|0.1326|1|2|0.11602|8.85|-0.08856|18|-0.2242365964163|7|24.12|-0.35092|-0.09358|-0.16545691750779|-0.065860972738976|3.2811020167325|60.296956585977|171.81187799667|0.529|0.294|0.32654|17|7|0.0057296941176471|0.097690188235294|25.950000762939|2017-10-08|-0.50775|2017-10-15|1.07773|2017-10-08
2025-03-16 19:17:38|WEEKLY|07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP|11.343283008131|24|2.4802765913644||0|0|0.4514|15.53|0.23352|57|-0.11596126822291|22|31.31|-0.31136|-0.21514|-0.18963475373714|-0.2913991150055|28.170391621804|47.13347664|106.94536031702|0.385|0.154|0.32553|13|3|0.003090023255814|0.10328434883721|58.835739135742|2016-11-13|-0.26197|2025-01-26|0.61092|2016-10-23
2025-03-16 19:17:39|WEEKLY|07935|102965|/equities/lianming-machi|SHANGHAICOMP|8.8816046530406|19|1.0144650202857|-0.0108|1|1|-0.01082|11.89|0.01637|30|-0.043719158330308|2|30.53|-0.24444|-0.09536|-0.037433891665804|-0.12735986958329|56.377871449469|37.537663417301|113.67113097477|0.588|0.412|0.32375|17|8|0.0030694599627561|0.098819292364991|36.439998626709|2017-03-19|-0.37269|2024-04-14|0.46463|2014-07-13
2025-03-16 19:17:41|WEEKLY|07936|100946|/equities/autom-instru|SHANGHAICOMP|9.1474871604246|25|0.5960913146639|-0.0433|1|1|-0.04331|9.94|-0.18149|21|-0.18149150377301|21|38.84|-0.04824|0.01075|-0.098692941888029|-0.13989594727397|29.270599247981|45.52763330453|171.08433181202|0.526|0.263|0.28184|19|10|0.0029825459317585|0.09063311023622|36.349998474121|2015-06-14|-0.24666|2015-09-06|0.54924|2014-12-14
2025-03-16 19:17:42|WEEKLY|07937|101187|/equities/autom-instrume|SHANGHAICOMP|0.55695394000399|24|0.026700364767501|0.0336|1|2|-0.04421|0.627|0.00756|56|-0.14819588420722|3|38.84|0.10734|0.15932|0.19833812492721|0.38332400924824|307.5377467075|213.89483035144|148.57819614025|0.632|0.263|0.21964|19|10|0.0017562286465177|0.061908055190539|2.579999923706|2015-05-24|-0.18848|2018-10-14|0.36834|2014-12-14
2025-03-16 19:17:43|WEEKLY|07938|101206|/equities/lingyun-b|SHANGHAICOMP|0.27144514680302|25|0.032517741281734|0.1096|1|2|-0.03448|0.308|0.42105|89|0.33085975937388|92|34.87|0.00652|0.08526|0.09947268899132|0.11218493960777|185.35954785014|161.23196039394|126.74897013353|0.522|0.348|0.23902|23|8|0.0021394552058111|0.075558583535109|1.7690000534058|2015-12-27|-0.33981|2024-06-09|0.36279|2009-11-22
2025-03-16 19:17:44|WEEKLY|07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP|12.737492982866|17|2.0251621716718|-0.0231|1|1|-0.02308|16.51|0.62762|106|0.62761822990209|106|28.18|-0.15663|-0.04185|-0.11494474417001|-0.077451528116033|17.567737636884|41.376556904642|45.307356891009|0.647|0.412|0.30163|17|9|0.0019518181818182|0.10448266666667|132|2015-05-31|-0.27693|2024-02-11|0.61032|2015-04-05
2025-03-16 19:17:44|WEEKLY|07940|100790|/equities/lujiazui|SHANGHAICOMP|-10.24049210676|10|0.49183074675827||0|0|-0.01163|8.7|-0.07166|15|-0.071663204058081|15|35.64|-0.03808|0.09568|0.068409177578039|0.12479492740936|132.72809745189|152.41489944646|34.455444789169|0.5|0.318|0.1995|22|6|0.00035935687263556|0.070382030264817|35.389999389648|2015-06-14|-0.41537|2011-10-16|0.61132|2013-09-01
2025-03-16 19:17:46|WEEKLY|07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM|-0.54094684850185|11|0.024823644709632||0|0|0.01242|0.477|0.17776|25|0.17775945011639|25|39.6|0.0588|0.14384|0.11311151550824|0.12630418759359|270.73416465361|215.53421659917|48.377281683632|0.7|0.45|0.15632|20|9|0.00021598503740648|0.052454663341646|2.2430000305176|2009-11-22|-0.45141|2011-07-24|0.22261|2012-12-30
2025-03-16 19:17:47|WEEKLY|07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH|27.145153107277|25|1.9073114775459|-0.0488|1|1|-0.04876|30.63|-0.1326|18|-0.1326049506553|18|44.91|-0.06472|0.00854|0.24646807402866|0.4487607860034|160.07764344924|250.2816545744|243.09522407486|0.364|0.273|0.25371|11|3|0.0030965250965251|0.079081409266409|100.76999664307|2021-02-21|-0.24345|2016-01-17|0.31746|2015-02-08
2025-03-16 19:17:48|WEEKLY|07943|100309|/equities/maling|SHANGHAICOMP|6.2127393833042|25|0.33913195184546|0.0549|1|2|0.02923|6.69|0.13793|68|-0.080994478273957|15|37.57|-0.0862|-0.01281|-0.011492035173248|-0.018590988821428|69.634713554256|67.769161936516|236.89802894354|0.524|0.429|0.23851|21|9|0.0024914022140221|0.078247318573186|19.180000305176|2015-06-14|-0.20424|2016-01-10|0.25669|2009-06-21
2025-03-16 19:17:49|WEEKLY|07944|100922|/equities/sh-trading|SHANGHAICOMP|8.9192764633044|59|0.78511353950129|-0.2119|1|1|-0.21188|9.82|-0.01301|22|-0.10408167733793|32|31.91|-0.11995|-0.01244|-0.062535730929638|0.00097091273744081|22.733205148876|64.9781654143|184.13649648716|0.609|0.348|0.31293|23|12|0.0036046338383838|0.09754255050505|22.299999237061|2016-12-18|-0.27481|2015-07-05|0.61135|2023-06-11
2025-03-16 19:17:50|WEEKLY|07945|101186|/equities/sh-trading-b|SHANGHAICOMP|0.37639305321196|25|0.021677854944083|0.124|1|1|0.12397|0.408|0.09701|51|-0.1441048338976|24|28.63|-0.0468|0.05007|0.0028816657552818|0.060532388694787|61.344109577188|113.01634679756|130.35143794304|0.481|0.333|0.18247|27|10|0.0015480677540778|0.065330150564617|1.4780000448227|2015-06-07|-0.24457|2024-06-09|0.30952|2013-09-01
2025-03-16 19:17:52|WEEKLY|07946|100935|/equities/sh-mechanical|SHANGHAICOMP|16.320831244163|25|2.7647228423182|0.8416|1|1|0.84158|23.83|0.03412|20|-0.18893443186898|9|31.68|-0.05671|0.04032|-0.053514176595693|-0.064469018960341|55.071073357977|53.254045331274|203.3276397676|0.36|0.32|0.21201|25|4|0.0022935661764706|0.074739301470588|46.180000305176|2015-06-14|-0.25195|2015-07-05|0.27676|2015-04-19
2025-03-16 19:17:53|WEEKLY|07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP|1.0535461118475|25|0.067151294461378|0.3277|1|2|0.30136|1.248|-0.11869|18|-0.1186890609792|18|38.14|0.05212|0.10074|0.13459242637938|0.18064084962207|415.66046224783|323.436061006|188.2353015213|0.619|0.381|0.14497|21|8|0.0014614666666667|0.050713296969697|3.9000000953674|2015-05-24|-0.16322|2015-08-23|0.16969|2015-07-19
2025-03-16 19:17:54|WEEKLY|07948|100964|/equities/dacheng-pestic|SHANGHAICOMP|15.20864464295|25|1.5634066300032|0.3452|1|1|0.34519|20.42|0.54687|106|3.8066828991807|100|44.59|0.27435|0.32959|0.52870434543204|0.87692516906069|2037.3301296277|1470.5343426957|540.21164631877|0.647|0.353|0.28803|17|9|0.0041445780051151|0.09228895140665|84.5|2021-05-30|-0.20897|2022-01-30|0.33064|2011-04-10
2025-03-16 19:17:54|WEEKLY|07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP|55.700540776602|19|9.8309541642677|0.5235|1|2|0.41242|75.72|-0.36878|18|-0.36878129532341|18|29.46|-0.17275|-0.04147|0.077389292181447|0.087610981721219|118.98519965408|117.90962375073|457.20379711294|0.538|0.385|0.34971|13|4|0.0072877556109726|0.1070444638404|92.5|2025-03-02|-0.22837|2017-10-15|0.55802|2022-07-31
2025-03-16 19:17:55|WEEKLY|07950|100762|/equities/huangpu-estate|SHANGHAICOMP|4.3623315193842|24|0.35967005483194||0|0|-0.00194|5.14|0.08363|49|-0.08766233364111|45|34.87|-0.13309|-0.02471|-0.095210262337855|-0.11091795111096|29.227884309185|42.452153718319|50.94152417002|0.478|0.304|0.24253|23|9|0.00080442424242424|0.081041454545454|19.979999542236|2015-06-21|-0.22917|2021-01-31|0.25979|2015-09-13
2025-03-16 19:17:57|WEEKLY|07951|100759|/equities/new-world|SHANGHAICOMP|-9.9452355576956|10|0.77841180806039||0|0|-0.05938|7.85|0.13825|15|0.13824878446815|15|36.77|-0.05129|0.04192|0.028159650778965|0.076774484286651|76.97616769164|120.98249625338|105.22788022106|0.682|0.409|0.25215|22|11|0.0017352200488998|0.071359682151589|24.069999694824|2015-08-23|-0.30293|2015-07-05|0.60965|2024-12-01
2025-03-16 19:17:58|WEEKLY|07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP|11.806529839595|24|0.88641796819489||0|0|0.06776|13.08|-0.11034|46|-0.11033537178305|46|34.35|-0.14824|-0.0059|-0.11332322879022|-0.026912261372942|8.6969745757407|50.408804228931|263.49716620992|0.522|0.391|0.24172|23|8|0.003160233702337|0.086959889298893|38.650001525879|2015-05-31|-0.31774|2015-07-05|0.3523|2022-11-20
2025-03-16 19:18:01|WEEKLY|07953|100769|/equities/bestv-new-medi|SHANGHAICOMP|7.0559342923942|25|0.58821620818058|0.1766|1|1|0.17656|8.13|-0.09441|7|-0.094409964083796|7|27.37|-0.06982|0.03932|0.031155489303291|0.10630805888828|68.431768280025|138.50516379926|197.33010534629|0.444|0.333|0.1943|27|10|0.0027816513761468|0.074266579292267|60|2015-05-03|-0.27797|2017-11-12|0.53237|2015-04-26
2025-03-16 19:18:02|WEEKLY|07954|101092|/equities/shanghai-pharm|SHANGHAICOMP|18.07537810602|54|0.8568574439502|0.0567|1|1|0.05668|19.39|-0.04951|13|-0.049509816067075|13|32.83|-0.09847|0.0228|-0.020514950808223|0.047496456565472|53.619667514435|123.92087838407|256.48147534932|0.522|0.391|0.19136|23|8|0.0022979455445545|0.067127388613861|32.099998474121|2015-05-24|-0.21144|2015-07-05|0.32992|2009-05-03
2025-03-16 19:18:03|WEEKLY|07955|100807|/equities/jinshan-devp|SHANGHAICOMP|-18.096643845853|10|1.7251353311576|-0.1958|-1|1|-0.19576|14.66|0.2472|60|0.24720247446957|60|36.64|-0.21228|-0.05701|-0.059631806850634|-0.0058932474202717|18.879556840969|77.258362224615|259.46901946837|0.682|0.455|0.31399|22|10|0.0042916687116564|0.10403933742331|46.080001831055|2016-12-25|-0.35309|2015-07-05|0.56944|2012-04-15
2025-03-16 19:18:05|WEEKLY|07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP|0.32231130885648|32|0.019217675123625||0|0|0.25083|0.379|-0.26183|18|-0.26182966515632|18|31.28|-0.07238|0.00817|0.015224860524734|0.029730091907112|85.1692657555|105.57470288687|116.97531079959|0.6|0.28|0.20063|25|11|0.0011745633456335|0.060275891758918|1.4889999628067|2015-06-14|-0.24765|2015-07-05|0.36471|2015-04-26
2025-03-16 19:18:06|WEEKLY|07957|100501|/equities/pudong-cons|SHANGHAICOMP|5.5635165652501|24|0.32655927515635|0.193|1|2|0.12356|6.82|-0.28134|29|-0.28133705142357|29|31.76|-0.07596|-0.00776|-0.056262185111984|-0.046950417846833|44.423550912127|64.267433880651|89.524811556059|0.44|0.28|0.19886|25|9|0.0013779069767442|0.070820844553244|19.25|2015-06-14|-0.26037|2014-09-07|0.33295|2010-11-07
2025-03-16 19:18:07|WEEKLY|07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP|14.271463077673|24|1.6191976110134||0|0|0.21472|18.16|0.32011|47|0.32011390658278|47|37.89|-0.1631|-0.08564|-0.039274195517289|0.1069620849077|67.847569108213|129.97120629136|213.64698511674|0.444|0.333|0.32892|9|4|0.0052110164835165|0.10529241758242|69.093086242676|2021-12-05|-0.31972|2019-03-10|0.61092|2017-11-12
2025-03-16 19:18:08|WEEKLY|07959|100786|/equities/qiangsheng|SHANGHAICOMP|4.4591665337604|24|0.36949375086057||0|0|0.0751|5.44|-0.15975|22|-0.15975428604076|22|37.86|-0.11951|0.0377|-0.049716701106344|-0.070254440887651|31.711169012571|40.869455362349|137.37373749537|0.524|0.333|0.26458|21|10|0.0024322249388753|0.083717530562347|23.89999961853|2015-06-14|-0.30563|2015-07-05|0.60917|2020-05-24
2025-03-16 19:18:09|WEEKLY|07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP|13.495712188004|24|1.6197624514106||0|0|0.30612|19.2|0.01408|13|-0.12963651005922|11|26.33|-0.13927|-0.08177|-0.13349615782401|-0.16673689925402|28.802589024147|47.994990937914|49.350986673611|0.533|0.267|0.26101|15|6|-9.7033492822966E-5|0.080295909090909|83.699996948242|2018-06-03|-0.18704|2019-06-23|0.32155|2017-01-22
2025-03-16 19:18:12|WEEKLY|07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP|15.46624348726|5|2.616252031041||0|0|0.03229|22.7|-0.50823|6|-0.26752575682661|16|22.38|-0.33688|-0.23327|-0.18931254662747|-0.10747955532602|4.6766111984169|41.641869124611|413.85597466512|0.619|0.333|0.34668|21|10|0.0063410759493671|0.10629255274262|27.700000762939|2023-11-19|-0.2781|2015-07-05|0.61055|2015-06-14
2025-03-16 19:18:13|WEEKLY|07962|100802|/equities/sanmao-group|SHANGHAICOMP|8.5608124853336|21|1.1417561971794|0.392|1|1|0.39195|12.11|0.08421|37|0.35352518938572|140|37.05|-0.13028|-0.00843|-0.016273396686225|-0.058040229477147|69.268781187558|59.558529863053|197.87581508379|0.524|0.286|0.32204|21|8|0.0033476691729323|0.096744837092732|26.680000305176|2015-12-27|-0.25197|2024-02-04|0.61146|2018-11-11
2025-03-16 19:18:14|WEEKLY|07963|101182|/equities/sanmao-textile|SHANGHAICOMP|0.41944246936332|24|0.029015231818113||0|0|0.12889|0.508|-0.21569|16|-0.21568624815636|16|33.65|-0.04446|0.03237|-0.062014915596721|-0.039367052352069|36.043549966519|64.034884985913|142.29692596969|0.522|0.304|0.21452|23|9|0.001669347553325|0.068182547051443|1.9570000171661|2015-12-27|-0.21093|2016-01-10|0.46606|2015-10-25
2025-03-16 19:18:15|WEEKLY|07964|100758|/equities/shenda|SHANGHAICOMP|3.2137912589247|25|0.33126248120564|0.1597|1|2|0.09456|3.82|-0.13281|8|-0.13281250048506|8|41.68|-0.03562|0.11057|0.1003541479632|0.1003541479632|139.07228792869|139.07228792869|125.36921625622|0.474|0.474|0.23153|19|6|0.0023280392156863|0.087696299019608|27.10000038147|2015-06-14|-0.32066|2015-07-05|0.51714|2013-09-01
2025-03-16 19:18:18|WEEKLY|07965|100750|/equities/shenqi-phar|SHANGHAICOMP|-7.7400717532474|2|0.47335727333486||0|0|-0.04677|6.49|-0.02278|19|-0.022784515017866|19|33.88|-0.13323|0.00469|-0.030565358724412|0.0053617277436935|46.79405038771|78.562389091328|98.482543563669|0.542|0.458|0.27187|24|7|0.0024108108108108|0.093004594594595|28.569999694824|2015-06-21|-0.30786|2022-11-27|0.58371|2022-11-20
2025-03-16 19:18:19|WEEKLY|07966|101169|/equities/shenqi-b|SHANGHAICOMP|0.47997692831785|24|0.026553622254544||0|0|-0.06457|0.536|0.12519|39|0.23519940303744|71|41.58|0.04111|0.15819|0.16396050681873|0.26672094709373|262.25217118886|252.99888591314|121.81818551269|0.632|0.368|0.19602|19|7|0.0014512177121771|0.067770664206642|2.5729999542236|2015-05-31|-0.31542|2024-06-09|0.2528|2021-05-16
2025-03-16 19:18:20|WEEKLY|07967|100934|/equities/shentong-metro|SHANGHAICOMP|7.2321864960549|19|0.5233986554828|-0.0663|1|2|-0.14872|8.3|-0.47059|8|-0.13709322018498|7|41.68|-0.02274|0.12288|0.07723877839175|0.25995655104113|68.82305200671|258.58361997478|125.75758046465|0.579|0.368|0.22301|19|8|0.0021088518518519|0.076932197530864|29.790000915527|2015-06-07|-0.2243|2015-08-23|0.60856|2020-05-24
2025-03-16 19:18:21|WEEKLY|07968|942803|/equities/erfangji|SHANGHAICOMP|4.1439353816231|24|0.39894082154694||0|0|0.07809|4.97|-0.21927|26|-0.21926913219993|26|29.68|-0.12405|0.00921|-0.042660207136145|-0.0672590270181|42.249216319624|45.568056880524|84.667800461435|0.48|0.36|0.31795|25|8|0.0029309673202614|0.096967594771242|21.5|2015-12-20|-0.51554|2012-03-18|0.61364|2018-11-11
2025-03-16 19:18:22|WEEKLY|07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP|0.14753890138165|25|0.01210607668913|0.2942|1|2|0.22148|0.182|0.58726|199|-0.071903510477663|17|39.53|0.0009|0.07671|0.13713100734092|0.092658715819252|304.20222924094|140.57174399885|47.894736470607|0.579|0.316|0.23243|19|8|0.00060387096774193|0.063987793548387|0.82599997520447|2015-06-07|-0.51087|2012-03-18|0.33255|2015-10-25
2025-03-16 19:18:23|WEEKLY|07970|100923|/equities/sh-shi-mao|SHANGHAICOMP|-0.77058789003171|23|0.10686262901716||0|0|0.59434|0.43|0.05357|62|0.053571377253653|62|31.29|-0.06773|0.02961|-0.050208614331467|-0.057173141548321|45.277597013117|52.760294634117|4.0952381633577|0.5|0.375|0.2337|24|7|-0.002201617076326|0.076915122897801|19.799999237061|2009-11-22|-0.35883|2010-04-11|0.35421|2015-07-12
2025-03-16 19:18:25|WEEKLY|07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP|8.5241302695438|19|0.68511991594096|0.097|1|2|0.0775|10.01|-0.02583|73|-0.41323434610624|27|40.44|-0.18836|-0.12117|-0.3013157113534|-0.41323434610624|30.58762235419|58.677|77.959502413747|0.333|0.111|0.2811|9|3|0.0020510209424084|0.084531570680628|33.5|2017-10-29|-0.27675|2024-02-04|0.60981|2017-09-24
2025-03-16 19:18:27|WEEKLY|07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP|12.378988944296|24|1.2324505076271||0|0|0.0846|15.64|0.00832|61|0.0083160002093721|61|26.92|-0.14498|-0.08302|-0.15453292603124|-0.17172144712314|33.690507865052|44.145461170989|55.817273689549|0.462|0.308|0.22284|13|5|-0.00048252010723861|0.070249919571046|33.490001678467|2018-06-03|-0.1518|2018-10-14|0.20097|2020-07-12
2025-03-16 19:18:28|WEEKLY|07973|100605|/equities/modern-pharm|SHANGHAICOMP|10.07270122981|24|0.55014427150163||0|0|-0.11603|11.58|-0.30348|2|-0.0078616418722295|22|28.96|-0.08676|-0.01783|-0.07896450645994|0.021139211498906|11.74134189553|98.77409911245|182.93838962523|0.63|0.407|0.22815|27|13|0.0023705962732919|0.075685142857143|30.319999694824|2015-06-07|-0.45281|2012-03-18|0.35105|2015-07-19
2025-03-16 19:18:29|WEEKLY|07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP|12.929321346012|53|1.8817036457875|1.0574|1|1|1.05742|18.99|-0.13113|6|0.063172879966374|50|37.57|-0.22108|-0.07774|-0.098206011357069|-0.087232209798286|64.542601124791|74.283380856504|209.35982598048|0.571|0.429|0.32003|7|3|0.0052287936507936|0.098112571428571|23.025638580322|2019-09-29|-0.1977|2019-02-03|0.61131|2019-01-20
2025-03-16 19:18:30|WEEKLY|07975|100778|/equities/chengtou-holdi|SHANGHAICOMP|3.7224130926749|25|0.34829313103983|0.0529|1|2|-0.06013|4.22|-0.12242|5|-0.1224173639858|5|31.83|-0.0019|0.09175|0.038052167594142|0.058390763099897|92.743101554645|106.89185599646|64.016987034398|0.652|0.391|0.22147|23|8|0.00095949735449736|0.068382023809524|26.629999160767|2015-12-27|-0.20208|2017-04-09|0.59638|2015-07-05
2025-03-16 19:18:32|WEEKLY|07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP|9.2996306750839|21|1.1581108947496|0.2838|1|1|0.28384|11.76|-0.25099|15|-0.25099203890083|15|32.55|-0.22717|-0.11723|-0.2022160641485|-0.16811993018299|24.7647520416|39.47832303778|146.89071834407|0.545|0.455|0.28995|11|5|0.0040311904761905|0.10086367724868|20.7678565979|2017-11-05|-0.29162|2018-02-11|0.61115|2017-10-29
2025-03-16 19:18:34|WEEKLY|07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP|24.596451292623|25|3.483614299515|0.3385|1|2|0.27711|25.44|0.09188|13|0.091882944524071|13|32.18|-0.24065|-0.10408|-0.07257768159398|-0.061858615798725|66.69227219597|75.396837031225|255.9669662025|0.455|0.364|0.34757|11|1|0.0058067195767196|0.11078211640212|38.819999694824|2024-12-15|-0.29174|2019-08-11|0.61037|2017-10-29
2025-03-16 19:18:34|WEEKLY|07978|100757|/equities/tianchen-co|SHANGHAICOMP|4.6917997033843|15|0.53407841791205|-0.1244|1|2|-0.20478|5.32|0.39167|122|0.39166676711153|122|45.65|0.03363|0.15906|0.13754180511825|0.18493083718055|200.52423699356|214.97532297896|92.586152884155|0.588|0.412|0.29412|17|9|0.0021518987341772|0.093361569620253|20.35000038147|2016-11-06|-0.36364|2011-10-02|0.61011|2015-07-19
2025-03-16 19:18:36|WEEKLY|07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP|5.784047706905|21|0.85535296127383|0.3903|1|1|0.39033|8.05|-0.16796|43|-0.16795820504751|43|35.64|-0.32498|0.32642|0.0084615830286193|0.076589076880343|61.722761028708|83.868144614047|74.878534704199|0.455|0.364|0.38152|11|5|0.0095489805825243|0.10140327669903|41.290000915527|2017-10-08|-0.79094|2017-10-15|3.99286|2017-10-08
2025-03-16 19:18:38|WEEKLY|07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP|20.698321592939|17|2.6588928659319|0.324|1|1|0.324|28.85|-0.35457|3|-0.35457163923703|3|49.71|-0.16821|-0.08135|-0.1742804864209|-0.13687034805441|52.382792027121|69.76001069|104.52894210266|0.429|0.286|0.35569|7|3|0.0028484615384615|0.10470115384615|48|2018-07-15|-0.33593|2024-02-04|0.37747|2024-03-03
2025-03-16 19:18:39|WEEKLY|07981|100776|/equities/sh-tongda|SHANGHAICOMP|-5.5492826489909|16|1.3697608837917||0|0|0.83656|1.52|-0.12676|7|-0.12676051419255|7|37.4|-0.04061|0.12556|0.12861541566079|0.22281889256355|181.08583497608|349.3720752328|45.063742159594|0.5|0.4|0.31785|20|9|0.0027423197903014|0.10193543905636|56.069999694824|2017-01-01|-0.77419|2024-06-09|0.46419|2016-11-13
2025-03-16 19:18:40|WEEKLY|07982|100944|/equities/tongji-tech|SHANGHAICOMP|7.7125179631948|24|0.57486750070329||0|0|0.12923|9.35|-0.03403|43|-0.034027258405382|43|37.57|-0.09456|0.03341|-0.033316819376237|-0.013768031755436|64.82981979107|82.211866901212|214.10579713642|0.476|0.381|0.22969|21|4|0.0028448891625616|0.083020714285714|18.959999084473|2015-06-14|-0.2953|2015-07-05|0.47156|2015-07-19
2025-03-16 19:18:41|WEEKLY|07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP|-3.499420235999|11|0.33058840678805||0|0|-0.2094|2.83|0.09859|25|0.09859144997441|25|31.19|-0.21876|-0.11616|-0.071110048509821|-0.13502972469768|50.70938827601|38.638373889264|59.868833977354|0.438|0.375|0.37498|16|7|0.0024809823182711|0.099822946954813|25.003000259399|2015-05-31|-0.31784|2015-07-05|0.61138|2015-03-29
2025-03-16 19:18:42|WEEKLY|07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP|5.9890030918551|24|0.28892278617749|0.0053|1|2|-0.0423|6.34|-0.0541|30|-0.054098348994308|30|30.88|0.00255|0.06591|-0.06862611093615|-0.095442141091108|31.001077385653|39.771834584006|108.37607275117|0.6|0.36|0.17725|25|11|0.0012307924528302|0.062764528301887|22.60000038147|2015-06-07|-0.24724|2015-06-21|0.31551|2015-09-13
2025-03-16 19:18:43|WEEKLY|07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP|4.6922859665145|21|0.74423799526726|0.8426|1|2|0.69014|7.2|-0.24894|63|-0.17876363493359|20|53.57|0.02397|0.21544|-0.033874707790369|0.073655909877912|81.792682613555|108.90299392|102.74561822885|0.429|0.286|0.22962|7|2|0.0021514430379747|0.086209670886076|16.499935150146|2019-11-24|-0.33745|2019-12-01|0.28217|2017-06-25
2025-03-16 19:18:45|WEEKLY|07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP|10.507363055855|59|0.53351556858629||0|0|-0.0461|12|-0.14518|17|-0.14518415066217|17|39.11|0.13485|0.23161|0.32625969564003|0.45376623544007|396.70143507501|214.61099669565|80.482898207962|0.632|0.368|0.22536|19|10|0.0016981148564295|0.073485418227216|64.160003662109|2013-09-29|-0.29893|2015-07-05|0.61145|2013-09-08
2025-03-16 19:18:46|WEEKLY|07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP|0.72550242462529|24|0.023218611690634|0.0172|1|2|-0.04545|0.756|-0.06958|31|-0.069577081045817|31|37.9|0.08474|0.15817|0.18413393808645|0.26191136994803|358.95827014117|405.50009502563|153.03643744236|0.524|0.381|0.13936|21|8|0.0014935775335775|0.049599304029304|3.5|2015-06-21|-0.16692|2015-07-05|0.6098|2013-09-08
2025-03-16 19:18:47|WEEKLY|07988|100772|/equities/sh-wanye|SHANGHAICOMP|-18.213057795218|11|1.4044173595462|-0.142|-1|1|-0.14202|15.52|0.10491|13|0.10490905754073|13|35.41|0.04516|0.1355|0.21077851390914|0.25511345724945|450.36990733158|296.12745464739|350.97242647574|0.545|0.364|0.28054|22|8|0.003627072243346|0.093084283903676|39.689998626709|2021-12-05|-0.23919|2024-02-04|0.2719|2009-03-22
2025-03-16 19:18:48|WEEKLY|07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP|52.302825860586|24|9.758427777395||0|0|0.92886|72.12|0.42326|57|0.43276109976154|41|42.33|-0.17663|-0.00168|0.23453068078576|0.36589303152544|207.46022378018|223.66406468855|1236.682838889|0.556|0.333|0.3092|9|2|0.0091491584158416|0.100725|93.440002441406|2023-04-09|-0.15007|2017-04-02|0.6109|2017-01-22
2025-03-16 19:18:49|WEEKLY|07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP|13.265982295115|25|2.1073988156183|0.326|1|2|0.22562|19.23|-0.13396|6|-0.13396204295359|6|31.46|-0.37831|-0.11135|-0.18011779663428|-0.11320692452322|32.752218662379|59.307943398484|184.01913773421|0.385|0.308|0.31445|13|1|0.0050499769053118|0.10775540415704|56.979999542236|2016-11-13|-0.21372|2024-02-04|0.61148|2016-09-25
2025-03-16 19:18:50|WEEKLY|07991|100785|/equities/xin-nanyang|SHANGHAICOMP|9.7524005852669|55|1.189116336147|0.0374|1|2|-0.08646|11.2|-0.05326|7|-0.053257932758774|7|29.92|-0.18183|-0.0798|-0.062253383750001|-0.011127149036495|21.708832851408|66.011379627864|233.33332008786|0.56|0.28|0.35294|25|8|0.004092855361596|0.0996136159601|61.990001678467|2015-06-07|-0.32335|2013-12-08|0.61111|2013-09-08
2025-03-16 19:18:51|WEEKLY|07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP|5.2683290459092|25|0.85566980497631|0.6004|1|1|0.60043|7.41|-0.15174|32|0.086206874277184|27|33.7|-0.09596|0.00592|-0.082057338823244|-0.014820878688038|17.573849292334|70.850560761611|77.999998393812|0.652|0.391|0.27141|23|12|0.001710337922403|0.091475994993742|25.549999237061|2015-06-21|-0.29111|2015-07-05|0.36023|2014-08-24
2025-03-16 19:18:52|WEEKLY|07993|100845|/equities/xinmei|SHANGHAICOMP|-14.938326188841|11|1.505220397185||0|0|-0.36092|13.65|-0.05354|10|-0.053542903282708|10|27.5|-0.10338|-0.0001|-0.0031438673751642|0.022995635699249|55.6823767976|91.631327721501|401.47056575465|0.538|0.385|0.31499|26|8|0.0047871724137931|0.10714162758621|36.58572769165|2022-11-13|-0.29985|2019-01-20|0.38881|2022-11-06
2025-03-16 19:18:53|WEEKLY|07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP|-8.8620729147899|11|0.51109462073141|-0.2043|-1|1|-0.20435|8.31|-0.08971|8|-0.089708916042349|8|30.69|-0.17936|-0.08517|-0.10352776177625|-0.11583380441914|25.557259448851|32.235434929117|68.859798889145|0.688|0.5|0.26156|16|8|0.0021503992015968|0.096019560878244|35.040000915527|2015-06-14|-0.24979|2015-06-21|0.61087|2015-05-31
2025-03-16 19:18:54|WEEKLY|07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP|12.059854035502|20|1.396702878651|0.293|1|2|0.11582|14.74|-0.24451|85|-0.2445104300273|85|32.31|-0.32576|-0.09751|-0.012548558789828|-0.012548558789828|78.447164032107|78.447164032107|208.22149709085|0.308|0.308|0.26689|13|2|0.0047908428246014|0.093429840546697|63.235740661621|2017-01-08|-0.26307|2017-10-15|0.61149|2016-08-28
2025-03-16 19:18:55|WEEKLY|07996|100924|/equities/yimin|SHANGHAICOMP|-5.762538950592|12|0.5637906723427||0|0|-0.00429|4.68|-0.19902|8|-0.19901723514362|8|40.65|0.05315|0.14428|0.18079332981903|0.17557386211688|247.93686933039|187.75079458488|139.82671021884|0.45|0.35|0.20003|20|8|0.0017762257281553|0.071567427184466|14.5|2015-06-14|-0.28927|2015-07-05|0.31728|2020-06-21
2025-03-16 19:18:56|WEEKLY|07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP|12.181646789469|24|0.73611785128445||0|0|0.15513|14.52|-0.07712|11|-0.168803411111|11|25.64|-0.18803|-0.09503|-0.22751635909846|-0.27764821565466|33.922638515568|36.75736663008|75.782883994776|0.364|0.273|0.26541|11|4|0.00087|0.083889475409836|42.029998779297|2019-04-28|-0.17711|2019-06-09|0.46451|2019-04-07
2025-03-16 19:18:57|WEEKLY|07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH|5.4809888736516|25|0.29962374917707|0.0305|1|2|-0.0034|5.87|0.17896|61|0.17896003147702|61|39.63|0.00246|0.06266|0.073543104600841|0.12348144621833|112.81271956786|145.76981763752|106.92167814724|0.368|0.316|0.21512|19|4|0.0016211583011583|0.071668030888031|25.680000305176|2015-06-14|-0.19588|2015-06-21|0.6108|2021-01-10
2025-03-16 19:18:58|WEEKLY|07999|100985|/equities/zhangjiang|SHANGHAICOMP|22.995565740751|24|2.3341860112957|0.2053|1|2|0.10432|26.36|0.03388|22|0.033878498555729|22|34.78|-0.03279|0.0737|-0.061919419225519|-0.04306721348501|29.088128912241|49.101019817841|191.70909534801|0.522|0.391|0.28041|23|8|0.0028393195625759|0.08445609963548|41.970001220703|2015-06-14|-0.21715|2015-07-05|0.3945|2018-11-11
2025-03-16 19:18:59|WEEKLY|08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP|3.5366355996781|49|0.19168244930519|0.125|1|1|0.125|4.05|-0.09867|59|-0.098666636149088|59|45.76|0.07316|0.12403|0.099292146313441|0.11099332075952|269.14801536129|181.76342750598|57.981390312403|0.824|0.471|0.22411|17|12|0.00037952784503632|0.064979176755448|14.39999961853|2009-07-26|-0.17812|2015-08-23|0.26549|2014-11-09
2025-03-16 19:19:01|WEEKLY|08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP|0.20955439914915|24|0.011195781133119|0.0515|1|1|0.0515|0.245|-0.08962|9|-0.089622613327695|9|42.21|0.05223|0.10302|0.077029972906594|0.056481459784561|184.57181586575|144.54854067861|44.223825976822|0.526|0.421|0.15234|19|9|-0.00036513939393939|0.050957260606061|1.0390000343323|2009-07-26|-0.16|2020-05-17|0.16756|2015-04-19
2025-03-16 19:19:02|WEEKLY|08002|100441|/equities/zijiang|SHANGHAICOMP|6.1235108933048|24|0.54543088117049||0|0|0.16361|6.97|-0.07692|21|-0.076923006385034|21|38.29|-0.03662|0.04382|0.056084399849493|0.094186594536118|118.23819345826|162.50999017776|218.49528730933|0.714|0.429|0.25778|21|13|0.0025880652962515|0.075373022974607|12.64999961853|2015-06-14|-0.31229|2015-07-05|0.38049|2024-11-10
2025-03-16 19:19:03|WEEKLY|08003|101085|/equities/dongfeng-print|SHANGHAICOMP|3.0293736573182|21|0.34572257423726|-0.0216|1|1|-0.0216|3.17|-0.25901|12|-0.25900902715018|12|38.18|-0.05028|0.08251|0.015730181676033|0.083292090285199|41.645005534112|128.17982045209|40.53708448475|0.706|0.412|0.24948|17|10|0.00056880418535127|0.07945687593423|26.799999237061|2015-06-14|-0.32841|2015-07-05|0.43723|2013-09-08
2025-03-16 19:19:03|WEEKLY|08004|100696|/equities/shanxi-coal|SHANGHAICOMP|-12.238391893042|2|0.6200175812639|-0.0615|-1|1|-0.06154|11.04|-0.25501|22|-0.25501435600922|22|36.59|0.05455|0.14859|0.078421649810532|0.22579305824239|123.86075845454|313.69716436594|168.29268381328|0.636|0.364|0.30849|22|11|0.0032279900744417|0.10191114143921|21.950000762939|2022-06-12|-0.27145|2015-07-05|0.37566|2020-01-12
2025-03-16 19:19:04|WEEKLY|08005|100854|/equities/shanxi-coking|SHANGHAICOMP|3.6406096117562|25|0.18633970871252|-0.051|1|1|-0.05097|3.91|0.67903|51|0.67903482764014|51|44.59|0.02056|0.11709|0.0041587949286768|0.060825024166754|59.726285919237|110.95579757326|54.381085601023|0.706|0.471|0.28242|17|9|0.001497378516624|0.091675549872123|17.090000152588|2011-07-03|-0.40646|2016-05-01|0.39225|2021-09-12
2025-03-16 19:19:06|WEEKLY|08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP|-2.9588717360361|8|0.16716149267744||0|0|-0.05858|2.53|-0.13124|12|-0.13123742795038|12|35.59|-0.08278|0.03504|0.0030683402541783|0.060252677473315|72.086313293082|103.72688217817|52.38095261601|0.409|0.273|0.22037|22|5|0.00092359493670886|0.077849227848101|28.64999961853|2015-06-21|-0.39273|2010-02-28|0.29482|2019-06-02
2025-03-16 19:19:07|WEEKLY|08007|101178|/equities/lianhua-fibre|SHANGHAICOMP|-0.24902548112887|3|0.015757643337305||0|0|-0.06897|0.217|-0.02566|19|-0.02565987388881|19|39.3|-0.00213|0.12939|0.067272213346263|0.13079905945714|88.726060586288|131.89522500338|72.333328035141|0.55|0.4|0.21166|20|6|0.0010903172588833|0.069548578680203|2.5199999809265|2015-05-31|-0.40625|2010-02-28|0.31915|2024-09-29
2025-03-16 19:19:08|WEEKLY|08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP|3.0089528147349|50|0.40368244436152||0|0|-0.09955|3.98|0.17073|105|0.34097399221514|21|45.47|-0.05907|0.08551|0.084868828328247|0.11018516163021|150.06531306501|135.23052482007|118.80597410077|0.529|0.294|0.2991|17|7|0.0026096593673966|0.098240510948905|14.539999961853|2011-02-20|-0.35418|2015-07-05|0.32065|2021-08-29
2025-03-16 19:19:09|WEEKLY|08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP|-8.8136417242019|10|0.39359250581648|-0.0168|-1|1|-0.01682|7.86|-0.09935|57|-0.099353097175772|57|30.77|-0.11486|-0.02674|-0.021465552067897|-0.031203339091977|51.729588965391|60.069665542673|46.716194811876|0.5|0.346|0.23832|26|10|0.00047756489493202|0.076609517923362|26.295000076294|2010-11-14|-0.22798|2024-04-28|0.26152|2016-01-10
2025-03-16 19:19:10|WEEKLY|08010|101108|/equities/luan-env-ener|SHANGHAICOMP|-14.244026320871|8|0.7587079458523||0|0|-0.00955|12.68|0.05648|19|0.056482471724487|19|31.38|-0.05573|0.044|0.069968879188605|0.14809310511903|166.02261068863|267.78976680208|158.5000038147|0.654|0.346|0.26801|26|12|0.0025583961117861|0.091526342648846|28.75|2009-12-06|-0.23096|2010-04-11|0.29905|2009-03-22
2025-03-16 19:19:13|WEEKLY|08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH|171.17609569305|25|14.444635481062|0.1199|1|1|0.11991|222.85|-0.15751|19|-0.1575081601189|19|37.38|0.27813|0.40208|0.69820903518472|0.95730684450006|1409.081891461|1701.4235654439|2251.0102493984|0.524|0.381|0.25573|21|6|0.0057947960444994|0.089585203955501|380.76998901367|2021-07-25|-0.29409|2016-09-04|0.40204|2017-10-08
2025-03-16 19:19:14|WEEKLY|08012|100912|/equities/shenma-indu|SHANGHAICOMP|6.5702836176135|24|0.57346187689105||0|0|0.10811|8.2|-0.17223|12|-0.17222963968935|12|31.56|-0.05108|0.0613|0.042718855174343|0.12157341618775|91.540886105425|204.9971047931|169.42147832125|0.44|0.36|0.25187|25|8|0.0027647413793103|0.091543768472906|18.559999465942|2011-07-17|-0.31591|2015-07-05|0.39908|2009-07-19
2025-03-16 19:19:15|WEEKLY|08013|100773|/equities/shenergy|SHANGHAICOMP|7.95521465834|15|0.44450428405093|0.0511|1|1|0.05114|9.25|0.06657|35|0.066568016868183|35|35.3|-0.01328|0.04548|-0.060351702912663|-0.055712571710541|45.287107701774|63.006310367335|221.98225117499|0.478|0.304|0.17789|23|11|0.0016880871670702|0.054756464891041|14.10000038147|2015-06-07|-0.2053|2015-07-05|0.18838|2021-12-19
2025-03-16 19:19:16|WEEKLY|08014|100587|/equities/tiancheng|SHANGHAICOMP|-12.959180460152|11|0.77342322317664|-0.2026|-1|1|-0.20261|11.99|-0.23011|13|-0.21909270194695|13|28.85|-0.1184|-0.00764|-0.11905170987651|-0.01999343031829|5.0326636684718|44.202145172887|54.599272636564|0.615|0.385|0.34695|26|11|0.0025889473684211|0.10434388157895|29.799999237061|2010-01-24|-0.57554|2010-07-25|0.45324|2015-11-29
2025-03-16 19:19:17|WEEKLY|08015|100418|/equities/shengyi-tech|SHANGHAICOMP|24.107072764232|20|3.00776104432|0.4652|1|1|0.46516|31.12|-0.22704|8|-0.057711922624184|18|29.89|-0.11281|-0.0066|-0.020607799715826|0.050397593143125|29.572921896025|108.88008790438|823.93437246045|0.667|0.444|0.24799|27|13|0.0042003631961259|0.083383171912833|36.799999237061|2020-03-08|-0.28939|2013-03-24|0.22989|2009-02-08
2025-03-16 19:19:19|WEEKLY|08016|100747|/equities/jinbei-automot|SHANGHAICOMP|5.4626258372721|24|0.79663655187496||0|0|0.45575|6.58|-0.28045|15|-0.23706171180566|17|33.04|-0.10572|0.03066|0.013348114180908|0.04397209740373|83.732687278141|116.20948289025|259.05511899715|0.435|0.304|0.26419|23|5|0.003146245210728|0.093061941251597|9.7799997329712|2020-07-19|-0.34353|2015-09-27|0.36449|2024-11-10
2025-03-16 19:19:20|WEEKLY|08017|100590|/equities/jinshan|SHANGHAICOMP|2.2546977743921|20|0.18025970427722|-0.1|1|1|-0.1|2.61|0.01498|12|0.014981258692899|12|33.96|-0.07879|-0.0338|-0.063092833426372|-0.024398948341911|24.882679317428|57.024707395887|64.285712607892|0.609|0.391|0.26487|23|14|0.0011519875|0.0808905|14.369999885559|2015-06-28|-0.24368|2015-07-05|0.6139|2021-12-19
2025-03-16 19:19:21|WEEKLY|08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH|5.3463638739895|25|0.46159807752927|0.0197|1|1|0.01967|6.22|-0.14128|21|-0.14128006796053|21|40.64|-0.1765|0.22922|-0.095506705121721|-0.095506705121721|66.474314690977|66.474314690977|33.021871119496|0.364|0.364|0.31041|11|3|0.0019390233545648|0.079254118895966|44.186000823975|2016-01-10|-0.59649|2017-10-15|1.74253|2017-10-08
2025-03-16 19:19:21|WEEKLY|08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP|6.4257914496992|24|0.64295920104918||0|0|0.02078|7.37|0.00484|39|0.004835608316925|39|24.74|-0.22269|-0.17469|-0.23730328276672|-0.23317579958705|7.6789632039407|13.749698605602|43.041524462084|0.474|0.368|0.28693|19|9|0.00026860040567951|0.08227093306288|47.082000732422|2015-05-31|-0.30191|2022-05-01|0.46394|2015-05-03
2025-03-16 19:19:23|WEEKLY|08020|100698|/equities/sz-expressway|SHANGHAICOMP|10.97163951356|16|0.68835087546795|0.007|1|1|0.00698|11.54|-0.09467|20|-0.094668898749922|20|35.3|-0.03703|0.03274|0.047974359287726|0.12895966776045|96.363368248495|150.82258166852|239.91684197785|0.609|0.348|0.17953|23|10|0.0018979685610641|0.058993567110036|13.770000457764|2025-01-05|-0.17528|2021-10-17|0.33111|2021-09-26
2025-03-16 19:19:25|WEEKLY|08021|101052|/equities/shenzhen-gas|SHANGHAICOMP|6.3676546033805|24|0.230192021108||0|0|-0.11523|6.68|-0.12162|22|-0.12021140074156|12|30.2|-0.13308|-0.04516|-0.10130426530631|-0.096821882512824|19.978475780973|29.33526795798|66.053593234184|0.56|0.44|0.18398|25|10|0.00045811053984576|0.06576588688946|13.520000457764|2021-09-12|-0.24969|2013-04-21|0.42659|2021-08-08
2025-03-16 19:19:26|WEEKLY|08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP|9.3445778533614|24|1.6464140289927||0|0|0.4603|11.77|-0.23053|17|-0.2725705739418|12|37.38|-0.16828|-0.0843|-0.0070341689468647|-0.020904281873119|53.626151840131|80.935353574724|124.41860898839|0.846|0.385|0.33347|13|6|0.002868605108055|0.093221139489195|37.319999694824|2015-05-31|-0.2806|2015-06-28|0.34884|2015-03-08
2025-03-16 19:19:27|WEEKLY|08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|70.467353881843|37|6.1700970214191||0|0|0.11748|78.95|0.00085|20|0.00084717423157255|20|43.56|-0.24086|-0.01192|0.26843918183314|0.26843918183314|123.09575318721|123.09575318721|192.84318416351|0.444|0.444|0.29407|9|2|0.0045098130841121|0.089025490654206|388|2020-03-01|-0.18966|2020-07-19|0.61059|2016-11-13
2025-03-16 19:19:28|WEEKLY|08024|100396|/equities/heungkong-hold|SHANGHAICOMP|1.5768454757629|25|0.14796602613604|0.1582|1|1|0.15823|1.83|-0.13669|15|-0.23204418252062|4|37.52|-0.00416|0.04515|0.0079533759256567|-0.050586557340259|86.121992787744|52.285697096301|48.800001144409|0.714|0.429|0.27985|21|15|0.00107710591133|0.084550172413793|11.310000419617|2009-07-19|-0.32585|2011-07-24|0.30046|2013-02-03
2025-03-16 19:19:29|WEEKLY|08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP|23.408831627028|20|4.2909862826584|1.2312|1|2|0.75897|34.3|0.43337|38|0.43337477059577|38|41.22|0.01107|0.11441|0.11254286613487|0.34558673499079|129.31139679521|224.52989478208|178.27442642982|0.556|0.333|0.34343|9|3|0.0046318717948718|0.10805002564103|46.880001068115|2022-03-06|-0.23592|2022-01-09|0.56649|2025-01-12
2025-03-16 19:19:31|WEEKLY|08026|100630|/equities/kingdom-ss|SHANGHAICOMP|13.272781138761|25|1.9857491264854|0.7011|1|2|0.55467|19.48|-0.29576|12|-0.25212684856449|19|40.26|0.26757|0.39437|0.50254410260258|0.78697378751731|297.73555580859|821.20723469716|317.16051633187|0.579|0.421|0.31277|19|8|0.0049461723700887|0.1032435234474|89.830001831055|2015-05-24|-0.67504|2010-07-18|0.36469|2013-06-23
2025-03-16 19:19:32|WEEKLY|08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP|26.594055807469|9|3.9808246393617|0.2616|1|2|0.21719|38.67|0.05801|14|0.058013969604152|14|31.62|-0.16452|-0.00532|-0.082112533550285|-0.067189174918205|48.070279843789|64.220230742313|227.26577324691|0.615|0.462|0.23851|13|4|0.004616062052506|0.081825704057279|54.439998626709|2017-10-08|-0.4838|2017-10-15|0.96108|2017-10-08
2025-03-16 19:19:33|WEEKLY|08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP|-73.80738071118|17|9.3638112665171||0|0|0.0351|60.21|0.56705|11|0.5670517831267|11|39.2|-0.15785|0.01151|0.37467903992564|0.64022767926941|354.68552091257|373.24800655615|325.63547771657|0.5|0.3|0.28821|10|3|0.0058962009803922|0.097752671568627|106.31999969482|2024-11-03|-0.19912|2024-04-21|0.6106|2017-03-19
2025-03-16 19:19:34|WEEKLY|08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP|-17.997332009888|3|1.622929511635||0|0|-0.14587|14.69|0.09386|22|0.093856604328754|22|32.08|-0.03468|0.05081|-0.030195328038829|0.02546852257522|59.113853426447|103.7454848872|55.163349768429|0.5|0.333|0.326|12|4|0.0012132041343669|0.10442956072351|59|2017-11-19|-0.25768|2024-02-04|0.37509|2024-10-27
2025-03-16 19:19:34|WEEKLY|08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP|-25.691976030019|14|1.5549157815359||0|0|-0.04766|22.42|1.36148|122|1.3614835726764|122|49|-0.25139|-0.06568|0.61049617164391|0.61196857195401|327.40302527163|203.6658426|181.5385406599|0.375|0.25|0.31288|8|2|0.0044548395061728|0.098199432098765|50.799980163574|2017-05-21|-0.33157|2019-02-03|0.61148|2017-04-30
2025-03-16 19:19:36|WEEKLY|08031|100729|/equities/shinva-medical|SHANGHAICOMP|-18.712018988313|83|0.80010567360579|0.373|-1|1|0.37296|16.51|-0.4791|9|0.41422093206988|26|35.25|-0.06378|0.02588|0.04458171836668|0.29061864869351|57.062907774293|286.97360243439|281.4044646164|0.5|0.3|0.279|20|6|0.0030372554002541|0.085230266836086|58.630001068115|2015-05-24|-0.23479|2014-04-27|0.35595|2021-05-16
2025-03-16 19:19:37|WEEKLY|08032|100637|/equities/shuangliang|SHANGHAICOMP|5.0594718111613|21|0.64817697610417|0.2644|1|2|0.19715|5.89|0.59473|71|0.24545460390979|6|40.53|0.13481|0.22701|0.20773738081429|0.12475565287871|666.80632334111|208.17953441972|70.185888075094|0.632|0.368|0.26289|19|10|0.0020436329113924|0.089099240506329|22.799999237061|2010-05-02|-0.5563|2010-07-04|0.61179|2024-11-03
2025-03-16 19:19:38|WEEKLY|08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP|-7.7927372748519|11|0.44082113191084|-0.0343|-1|1|-0.03427|6.64|0.15823|77|-0.10430834821873|29|25.5|-0.27815|-0.01859|0.047110377781953|0.10680146435215|79.330036205192|103.80695501039|212.14056305783|0.5|0.333|0.31008|18|6|0.0056739019189766|0.10034040511727|33.909999847412|2015-06-07|-0.38551|2019-11-10|0.61075|2015-05-24
2025-03-16 19:19:39|WEEKLY|08034|100940|/equities/changhong-elec|SHANGHAICOMP|7.895140004009|5|1.4129058991019|-0.098|1|1|-0.09802|11.41|0.703|14|0.70299926844996|14|29.63|-0.01547|0.10071|-0.04507760970725|0.040314470408765|37.712938062428|101.24945683222|453.31744255007|0.444|0.296|0.22146|27|8|0.0038130597014925|0.079403146766169|18.069999694824|2024-11-03|-0.25703|2015-08-30|0.43286|2024-10-20
2025-03-16 19:19:40|WEEKLY|08035|100797|/equities/chuantou-ener|SHANGHAICOMP|-17.034896841131|29|0.65446905806125||0|0|0.11279|15.26|0.30008|76|0.30007568844043|76|64.92|0.16916|0.24387|-0.0060533082720586|0.059636824634949|87.522256558657|127.49592410855|142.24459986792|0.583|0.417|0.1657|12|3|0.0013712143742255|0.05652521685254|20.469999313354|2024-10-13|-0.49742|2010-04-18|0.19332|2015-06-07
2025-03-16 19:19:41|WEEKLY|08036|101065|/equities/em-technology|SHANGHAICOMP|7.2303352388396|24|0.82155497760726|0.1754|1|1|0.17536|9.92|0.21924|67|-0.27546914448127|40|62.09|0.25374|0.32512|0.38346789254239|0.54138678076407|376.97301268109|237.98590868188|87.09394009904|0.818|0.455|0.28956|11|8|0.0015148583569405|0.086006742209632|18.920000076294|2021-12-05|-0.26663|2016-09-04|0.5|2019-02-17
2025-03-16 19:19:42|WEEKLY|08037|101046|/equities/sichuan-expres|SHANGHAICOMP|4.2808697736371|22|0.21311880516282||0|0|-0.17717|4.83|0.00224|37|0.0022371877743221|37|40.79|0.00519|0.07164|0.029290554185728|0.046208685600587|104.2970784234|114.69104600228|53.48837282985|0.526|0.421|0.17644|19|8|0.00022586683417085|0.062497248743719|11.189999580383|2010-03-07|-0.25645|2015-07-05|0.34165|2022-01-02
2025-03-16 19:19:43|WEEKLY|08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP|10.479258089522|22|1.0869054690301|-0.0691|1|1|-0.06909|13.34|0.01451|21|0.014512129948715|21|25.09|-0.16631|-0.10996|-0.078187443730623|-0.055426691671664|62.908903468246|75.723609986213|168.36882873743|0.455|0.364|0.29247|11|5|0.0044724915824916|0.097319292929293|19.983875274658|2019-08-11|-0.2006|2024-04-14|0.61016|2019-06-02
2025-03-16 19:19:44|WEEKLY|08039|100806|/equities/gold-summit|SHANGHAICOMP|5.6015141903282|55|1.1155519988499|0.0234|1|1|0.02338|7.88|0.04348|8|0.34444513792165|3|27.04|-0.15235|0.0235|0.0041225234931432|0.094437572734025|21.552411114265|67.724825374512|139.46902622005|0.56|0.4|0.32765|25|10|0.004176|0.10268191780822|33.849998474121|2015-06-21|-0.34375|2018-09-23|0.61162|2014-12-07
2025-03-16 19:19:45|WEEKLY|08040|101156|/equities/hebang-corp|SHANGHAICOMP|1.8031214592179|24|0.10908049393082|-0.0382|1|2|-0.11005|1.86|-0.23261|13|-0.23261096885332|13|46.77|0.05224|0.16996|0.31577977886184|0.5000302079331|188.32185142783|325.37726152914|144.18605188432|0.385|0.308|0.25155|13|2|0.0021922662440571|0.076294072900158|5.1100001335144|2021-09-19|-0.23677|2015-07-05|0.32354|2015-07-19
2025-03-16 19:19:47|WEEKLY|08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP|11.188937852634|22|1.3037138108688|-0.0703|1|1|-0.0703|13.49|-0.23175|26|-0.17354525559908|3|53.43|-0.18506|-0.05687|-0.050274700000435|-0.21774275373722|68.704671013703|60.9969687|114.80846209893|0.571|0.286|0.3831|7|4|0.0035381012658228|0.10193349367089|39.28572845459|2020-03-08|-0.25731|2024-04-14|0.61094|2017-07-02
2025-03-16 19:19:47|WEEKLY|08042|100383|/equities/sc-langsha|SHANGHAICOMP|12.895726203107|24|1.2515709334398|0.1594|1|1|0.15942|16|-0.127|91|-0.12700231362107|91|41.68|-0.16268|0.00818|-0.089377487856676|-0.0035780867301609|27.602385520691|78.264905887711|169.67125643907|0.526|0.368|0.28699|19|8|0.002686282208589|0.087291607361963|53.680000305176|2016-12-18|-0.34445|2017-12-10|0.51579|2015-11-22
2025-03-16 19:19:48|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
2025-03-16 19:19:49|WEEKLY|08044|100353|/equities/mingxing-elect|SHANGHAICOMP|-10.387542793533|37|0.6723613534125||0|0|-0.03766|9.92|0.18171|12|0.18170583922159|12|43.94|-0.00815|0.09263|0.14345115214962|0.33095841161823|212.46730934362|219.5288183664|220.44444613987|0.389|0.167|0.24838|18|6|0.0026842200725514|0.081868754534462|22.590000152588|2011-05-01|-0.27483|2015-07-05|0.37402|2015-12-20
2025-03-16 19:19:50|WEEKLY|08045|100306|/equities/sichuan-road|SHANGHAICOMP|6.3534881069205|24|0.4138373072299||0|0|0.11095|7.81|0.69207|46|0.6920744291588|46|59.54|0.22025|0.36946|0.19493444066616|0.32265377402905|151.53495069909|161.29318861|169.15745654219|0.231|0.154|0.19687|13|1|0.0023371643663739|0.075689184441656|11.364290237427|2023-04-30|-0.50453|2010-01-10|0.2766|2012-08-05
2025-03-16 19:19:52|WEEKLY|08046|101159|/equities/star-cable|SHANGHAICOMP|3.8190103674684|21|0.49129685447354|0.3274|1|2|0.29167|5.27|-0.21923|5|-0.21923482143808|5|48.46|0.13232|0.24648|0.19915477382996|0.20152821347991|332.32733411478|202.301034471|73.675381949703|0.692|0.462|0.28711|13|5|0.0019593846153846|0.089361415384615|16|2015-06-07|-0.33505|2022-01-23|0.36066|2015-05-31
2025-03-16 19:19:54|WEEKLY|08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH|43.185885224397|25|4.1361228485017|0.3739|1|2|0.27713|53.32|0.08504|41|0.085042751078272|41|42.26|0.06384|0.17572|-8.4112726341776E-5|0.10091457977888|67.886490847051|160.81585957925|450.71851258407|0.421|0.316|0.26963|19|3|0.0036755259975816|0.086524014510278|160.57000732422|2021-07-25|-0.28768|2021-08-01|0.43795|2021-04-18
2025-03-16 19:19:55|WEEKLY|08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP|11.720087406487|24|0.98787472074571|0.249|1|2|0.13759|13.89|-0.05954|47|-0.059538036410495|47|39.86|-0.02696|0.0331|0.27202566626046|0.27202566626046|150.81122514|150.81122514|131.14747913328|0.286|0.286|0.25774|7|1|0.0031105629139073|0.095525794701987|48.952381134033|2021-01-03|-0.15428|2021-06-13|0.52674|2019-04-28
2025-03-16 19:19:55|WEEKLY|08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP|-70.903839266079|10|5.3736515509419||0|0|-0.06259|59.59|0.00821|14|0.0082135538669181|14|31.15|-0.0266|0.07404|0.10795532697855|0.14244885449893|181.4291346224|248.67680057875|968.94307688669|0.538|0.385|0.3049|26|11|0.005402148962149|0.10292573870574|266.01000976562|2021-07-25|-0.26124|2015-08-30|0.31831|2021-06-06
2025-03-16 19:19:56|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
2025-03-16 19:19:59|WEEKLY|08051|100667|/equities/xichang-power|SHANGHAICOMP|8.2123553415256|20|0.90828149743125|-0.0603|1|1|-0.06029|10.91|-0.21228|18|-0.21228446625837|18|32.04|-0.11007|-0.0265|-0.014325763751786|0.049650130174355|47.185267000871|123.385741905|264.16463789588|0.6|0.36|0.26939|25|10|0.0031741463414634|0.090845207317073|18.450000762939|2015-06-07|-0.26252|2015-07-05|0.41863|2024-05-12
2025-03-16 19:20:00|WEEKLY|08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP|4.9953073760403|22|0.58032950176523|0.1966|1|2|0.07218|6.09|-0.27491|15|-0.27491414678309|15|29|-0.27577|-0.06296|-0.20567768580702|-0.16905045288298|16.898948728932|35.675495835484|129.02543269691|0.412|0.294|0.3118|17|6|0.0042282879377432|0.094363385214008|18.260000228882|2015-06-07|-0.53484|2017-10-15|1.10135|2017-10-08
2025-03-16 19:20:01|WEEKLY|08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP|11.930962070103|19|0.95054146491366|-0.1019|1|1|-0.10187|13.93|0.01123|67|0.011226982961128|67|39.56|-0.11681|-0.02983|-0.033537224258229|-0.033537224258229|87.787614811963|87.787614811963|101.51425614164|0.333|0.333|0.24968|9|4|0.0020177807486631|0.089559545454545|27.407154083252|2022-11-06|-0.30021|2019-01-20|0.37652|2017-11-26
2025-03-16 19:20:02|WEEKLY|08054|100624|/equities/sino-platinum|SHANGHAICOMP|12.654585724187|24|0.60347147613356||0|0|-0.01024|14.5|-0.13654|10|-0.15085638444106|19|31.68|-0.1081|0.03446|-0.077662567998173|-0.034783061692434|18.686349508796|53.302751468799|117.44694906478|0.64|0.48|0.24762|25|10|0.002604|0.090053963190184|29.743207931519|2021-07-25|-0.46136|2017-10-15|0.80837|2017-10-08
2025-03-16 19:20:03|WEEKLY|08055|100658|/equities/sinochem|SHANGHAICOMP|-4.2923796637884|10|0.17921388340091|-0.0321|-1|1|-0.03209|3.86|-0.11164|15|-0.11163896065357|15|33.88|-0.04989|0.04092|0.011583500736205|0.0077337661333492|85.98388031368|82.757893969987|44.779581744107|0.458|0.333|0.22082|24|10|0.00059777372262774|0.075999440389294|19.690000534058|2015-06-21|-0.33469|2015-07-05|0.33692|2015-06-07
2025-03-16 19:20:05|WEEKLY|08056|100360|/equities/sinolink-sec|SHANGHAICOMP|-9.8383995477581|10|0.48221657092197|-0.101|-1|1|-0.101|8.83|-0.0168|15|-0.016796807615459|15|44.11|0.05751|0.17357|0.10984295339084|0.13338925268527|169.79331444202|185.24697394215|48.946782015437|0.611|0.5|0.25248|18|8|0.0010760149439601|0.081560236612702|33.979999542236|2015-06-07|-0.49979|2010-01-10|0.32297|2020-02-23
2025-03-16 19:20:07|WEEKLY|08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP|5.7311232881523|24|0.6689979738686|0.1873|1|1|0.18729|7.1|-0.13011|55|-0.1301114936313|55|46.27|-0.10189|-0.00121|0.11623022007555|0.11623022007555|136.21744410629|136.21744410629|194.52054024995|0.364|0.364|0.3401|11|5|0.0042218796992481|0.097415770676692|26.5|2015-05-31|-0.29277|2015-07-05|0.61322|2021-03-07
2025-03-16 19:20:07|WEEKLY|08058|100998|/equities/sinoma-engine|SHANGHAICOMP|8.672624456098|24|0.54560824384153||0|0|-0.14783|9.8|-0.10222|21|-0.1022221883138|21|34.48|0.03181|0.13101|0.1333256728094|0.19058653025412|203.21278561737|212.57179558808|150.9782764721|0.435|0.304|0.22707|23|6|0.0024196078431373|0.085127046568627|35.069000244141|2011-02-20|-0.34031|2011-07-24|0.3979|2015-08-16
2025-03-16 19:20:08|WEEKLY|08059|100544|/equities/sinomach-auto|SHANGHAICOMP|5.4635796971257|24|0.41047341203902|0.0104|1|1|0.01045|6.77|0.00888|19|-0.27389904143955|24|32.78|-0.08443|-0.00454|-0.074619699023515|-0.082769864700552|26.123005728657|39.901217065363|138.72950455252|0.565|0.391|0.30063|23|10|0.0029667696267696|0.09773806949807|25.290000915527|2015-06-14|-0.34948|2018-10-14|0.42997|2021-12-05
2025-03-16 19:20:09|WEEKLY|08060|100629|/equities/guotong|SHANGHAICOMP|13.071096462475|21|0.9546702670522|0.0866|1|2|0.01746|15.73|-0.14859|39|0.2933223279057|128|40.84|-0.11836|0.01305|0.04927042022728|0.05508519841106|135.34882144976|124.49543276899|128.51307055866|0.526|0.263|0.23324|19|7|0.0021685175879397|0.085514786432161|34.490001678467|2015-06-21|-0.24115|2022-01-09|0.5123|2022-01-02
2025-03-16 19:20:11|WEEKLY|08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP|1.856861624003|24|0.093466241987646|-0.009|1|2|-0.06311|1.93|-0.07853|47|-0.10747669486356|35|40.47|-0.01122|0.115|0.17283186016072|0.21095018240383|420.89631130825|252.93353528512|80.182795826734|0.632|0.368|0.22687|19|8|0.0014517929292929|0.074025050505051|14.229999542236|2015-07-05|-0.45228|2013-08-25|0.32932|2019-04-07
2025-03-16 19:20:12|WEEKLY|08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP|2.8425345281202|24|0.13915515411435||0|0|0.10368|3.3|0.0132|65|-0.14647886983413|10|44.33|-0.03361|0.09197|0.023488449423075|0.039522304262759|92.449876510976|93.478687229258|57.093422708123|0.533|0.333|0.19578|15|6|0.00047478197674419|0.065600973837209|12.199999809265|2015-07-05|-0.47802|2013-08-25|0.25595|2015-06-28
2025-03-16 19:20:13|WEEKLY|08063|1162082|/equities/sinosoft|SHANGHAICOMP|19.131636300845|24|1.9990238791394|0.2168|1|2|0.14027|23.33|0.21603|41|0.21603251424811|41|28.67|-0.38435|-0.26876|-0.20267580017843|-0.14779001152114|40.833380788834|59.38968917|147.4581257859|0.333|0.222|0.27808|9|2|0.0038783274021352|0.084583985765125|55.505146026611|2019-11-03|-0.227|2020-09-13|0.61045|2019-09-22
2025-03-16 19:20:14|WEEKLY|08064|1122728|/equities/sinotrans-a|SHANGHAICOMP|4.543925444744|24|0.18403388531876||0|0|-0.07971|5.08|-0.06564|12|0.21028027439526|67|41.43|-0.07424|-0.04531|-0.027510925665992|-0.014802201798206|72.858984169945|77.977422160564|106.27614436673|0.571|0.429|0.24379|7|4|0.0013969009584665|0.069940447284345|7.6900000572205|2019-03-10|-0.15768|2022-03-13|0.31191|2019-03-10
2025-03-16 19:20:14|WEEKLY|08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP|35.962181595863|24|4.3292724199092||0|0|0.24297|49.06|-0.17041|8|-0.17041298771631|8|28.4|-0.02173|0.47871|0.66860607684225|0.94228982313442|567.14961225218|645.09336603807|762.55587078076|0.467|0.333|0.39433|15|2|0.011476258351893|0.097052138084633|134.6286315918|2021-07-04|-0.69056|2017-10-15|2.56936|2017-10-08
2025-03-16 19:20:16|WEEKLY|08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP|5.0731138664054|24|0.20558051758403||0|0|-0.12987|5.36|-0.14389|62|-0.14389364790669|62|36.89|-0.18208|-0.10415|-0.14349988884047|-0.16462819176534|62.68145027615|69.74214504|68.542199691227|0.333|0.222|0.27737|9|2|0.00091298591549296|0.078263943661972|24.510000228882|2018-05-27|-0.19212|2018-06-17|0.61191|2018-04-15
2025-03-16 19:20:17|WEEKLY|08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP|6.6758949340758|24|0.3881705547329||0|0|-0.03406|7.94|0.589|111|-0.10748447935671|30|39.11|-0.00229|0.03293|0.15505769150117|0.11582421247436|143.05124462816|107.32452295183|73.348757461018|0.556|0.333|0.28175|9|4|0.0011338133333333|0.087895546666667|31.208320617676|2020-08-23|-0.16684|2024-02-04|0.61047|2017-11-19
2025-03-16 19:20:18|WEEKLY|08068|101164|/equities/sunrain-energy|SHANGHAICOMP|-16.895995812647|12|1.8769986487206|0.0939|-1|1|0.09385|11.2|0.18479|20|0.18479382070321|20|35.78|0.06403|0.23992|0.012878290461476|0.00027225408296971|88.880288372501|83.372486258503|101.81818008423|0.667|0.444|0.26867|18|10|0.0033086259541985|0.091926152671756|22.979999542236|2024-12-08|-0.48142|2014-11-09|0.97883|2014-09-21
2025-03-16 19:20:19|WEEKLY|08069|101088|/equities/soochow-securi|SHANGHAICOMP|7.0302066968987|25|0.4106868980759|0.2136|1|2|0.0732|8.21|0.03125|30|0.031250002024615|30|38.35|-0.01978|0.04551|0.03725845289752|0.065550686302721|71.86680721727|85.231133741828|108.45442340783|0.588|0.471|0.23003|17|7|0.001680073964497|0.076629763313609|30|2015-04-19|-0.20789|2015-08-23|0.30564|2014-12-07
2025-03-16 19:20:20|WEEKLY|08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP|12.903328518506|18|1.2065212636303|0.0032|1|1|0.00325|15.45|-0.32759|18|-0.30078358801822|18|46.89|0.06099|0.09176|0.038923787102896|0.15195413364181|88.123000341971|137.47412462314|119.48955486939|0.667|0.444|0.2853|9|6|0.0021266742596811|0.073977357630979|29.639999389648|2023-06-04|-0.20081|2023-12-24|0.60944|2016-02-28
2025-03-16 19:20:21|WEEKLY|08071|100569|/equities/sw-securities|SHANGHAICOMP|4.0504757549226|25|0.29158306335035|0.1167|1|2|0.03386|4.58|-0.08018|46|-0.00084008376195199|13|40.37|-0.02957|0.04581|0.015026011644652|0.036567589616799|71.408889712485|93.573208442761|41.076233904928|0.684|0.421|0.24383|19|8|0.00061285714285714|0.073989216182048|22.659999847412|2009-08-02|-0.46474|2010-07-25|0.61313|2014-12-14
2025-03-16 19:20:22|WEEKLY|08072|100508|/equities/jiulong-elec|SHANGHAICOMP|11.130103846045|21|1.2105842739018|1.1751|1|2|0.36655|11.93|-0.49486|49|0.18720760469662|83|45.29|-0.03891|0.0674|-0.050212390899773|0.082750540867612|41.979993699696|141.8808127428|124.66040423834|0.529|0.353|0.2469|17|6|0.0025719493670886|0.085537202531646|32.819999694824|2015-06-14|-0.30224|2015-07-05|0.6107|2024-10-27
2025-03-16 19:20:25|WEEKLY|08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH|50.222542678043|25|2.9145475111328|-0.1163|1|1|-0.11633|51.96|-0.16724|22|-0.16723786898829|22|32.73|-0.25854|-0.18727|-0.050596939590701|-0.066140302915418|65.048580396333|68.537227571536|328.44500686983|0.467|0.333|0.24285|15|6|0.0038554757281553|0.076856485436893|76|2015-05-24|-0.15455|2015-08-02|0.61062|2015-02-01
2025-03-16 19:20:25|WEEKLY|08074|100959|/equities/star-lake|SHANGHAICOMP|5.5335163251359|24|0.42590924226967||0|0|0.05096|6.6|0.09544|13|0.095438142539235|13|35.9|-0.02992|0.06004|0.099683590918613|0.094183049105403|150.8337569622|121.2325672312|181.8181734589|0.381|0.286|0.27963|21|5|0.0027505019305019|0.086396911196911|17|2010-11-14|-0.29241|2020-02-16|0.46296|2020-02-09
2025-03-16 19:20:26|WEEKLY|08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP|77.915744422292|23|7.3316221164019|0.0045|1|1|0.00447|94.46|-0.32074|27|-0.3207427637113|27|34.14|-0.43926|-0.09901|0.25019275553842|0.45788567109836|126.73877301382|202.09974807263|541.31802266214|0.571|0.429|0.37466|7|3|0.011696360153257|0.11579582375479|358.57159423828|2021-11-28|-0.19088|2021-09-05|0.61073|2020-02-16
2025-03-16 19:20:28|WEEKLY|08076|100379|/equities/sc-minjiang|SHANGHAICOMP|-22.953336795536|10|1.7930341676313||0|0|-0.18327|20.79|0.03019|45|0.030187638299286|45|34.04|-0.05265|0.1238|0.05173566211241|0.15801424576082|72.973534687078|260.0477433056|537.20934186859|0.625|0.458|0.26874|24|7|0.0044297699757869|0.093834334140436|27.540000915527|2019-03-17|-0.30473|2015-07-05|0.61087|2019-02-24
2025-03-16 19:20:29|WEEKLY|08077|100675|/equities/zhixin-elect|SHANGHAICOMP|4.9528198514644|25|0.29404327722304|0.1062|1|2|0.03992|5.21|0.00398|53|-0.12521735481594|12|30.28|-0.10872|0.00385|-0.018688413379878|-0.028442579304016|54.104438579209|51.498864283451|55.889297250846|0.44|0.36|0.23424|25|5|0.001085966709347|0.082756517285531|22.479999542236|2015-06-14|-0.28686|2015-07-05|0.60937|2019-04-14
2025-03-16 19:20:30|WEEKLY|08078|994577|/equities/suli-co-ltd|SHANGHAICOMP|-15.601212091333|11|1.3961073667802|-0.2293|-1|1|-0.22929|14.1|-0.07126|13|-0.071255067794273|13|41.1|-0.08142|-0.02546|-0.15588624157204|-0.11372433817556|29.395422986885|54.061307763435|54.370175288016|0.7|0.5|0.19638|10|5|-0.00017942992874109|0.064791591448931|42.777782440186|2017-04-02|-0.16827|2024-02-04|0.61075|2016-12-25
2025-03-16 19:20:30|WEEKLY|08079|100827|/equities/changlin|SHANGHAICOMP|8.4272262198412|54|0.88969891225054|0.3494|1|1|0.3494|11.2|-0.29936|5|1.0501473729192|49|39.94|0.04349|0.1133|0.32271561020517|0.57636873564267|233.98495571436|282.10037641221|352.75590480228|0.294|0.176|0.24668|17|6|0.0033540163934426|0.08036968579235|11.800000190735|2025-03-16|-0.26816|2017-08-06|0.27757|2016-01-31
2025-03-16 19:20:31|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
2025-03-16 19:20:33|WEEKLY|08081|100930|/equities/sunny-loan-top|SHANGHAICOMP|8.0379815708374|26|0.96795195869967|0.1902|1|2|0.13441|9.79|-0.46769|31|0.080882362608885|110|46.82|-0.07833|0.00889|-0.012113638106121|0.040801866939219|67.943945894993|125.06325240062|184.36911614595|0.706|0.412|0.27622|17|8|0.0028227527405603|0.092283252131547|21.5|2015-06-14|-0.31697|2015-07-05|0.29144|2024-01-28
2025-03-16 19:20:34|WEEKLY|08082|1031222|/equities/sunstone-develop|SHANGHAICOMP|14.361354205733|24|1.6030936200246|0.3219|1|1|0.32187|16.92|-0.13879|10|-0.22104123330337|11|24.4|-0.16856|-0.08307|-0.09322522961534|0.027784920622217|27.602622610298|106.87767775513|156.77029566229|0.667|0.4|0.35335|15|9|0.0050502570694087|0.10719277634961|68.290000915527|2017-10-08|-0.40788|2017-10-15|0.61036|2017-08-06
2025-03-16 19:20:36|WEEKLY|08083|100716|/equities/sunyard|SHANGHAICOMP|11.040697803932|24|1.5271272022739||0|0|0.19588|13.92|-0.29047|7|-0.35340497626582|25|45.41|0.14861|0.36495|0.013484243034655|0.16723598069411|56.24284869055|191.83231056107|389.91597581487|0.647|0.412|0.34072|17|8|0.005135358490566|0.10647324528302|105.4700012207|2015-06-07|-0.49518|2011-07-24|0.61085|2024-02-25
2025-03-16 19:20:38|WEEKLY|08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP|9.5856418885074|42|1.2803200440723||0|0|0.25953|13.54|-0.21043|7|-0.21043167056384|7|36.56|-0.04223|0.0504|-0.19565817293807|-0.21043167056384|64.67525784|78.957|81.710386828472|0.222|0.111|0.28209|9|2|0.0014358108108108|0.095733702702703|19.430000305176|2020-07-12|-0.17053|2024-02-04|0.2947|2020-03-22
2025-03-16 19:20:38|WEEKLY|08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP|22.093583500856|20|4.0832544599939||0|0|0.42589|33.38|1.64823|74|1.6482311166759|74|30.27|-0.21939|-0.06964|0.30494416790632|0.4648446561535|165.18837597964|200.17010321802|192.39193276195|0.267|0.2|0.3228|15|3|0.0045056025369979|0.10067418604651|59.919998168945|2016-01-03|-0.25986|2016-01-17|0.61095|2015-12-20
2025-03-16 19:20:40|WEEKLY|08086|1024790|/equities/suzhou-etron|SHANGHAICOMP|20.632313560189|24|2.0663426235615||0|0|0.09919|25.93|0.21628|126|0.07999997820173|43|41.33|-0.10149|-0.04491|-0.016854255330208|-0.074712517870258|87.6298130571|83.22156|153.25059212917|0.444|0.222|0.25226|9|4|0.0030593164556962|0.087189088607595|43.970001220703|2022-01-23|-0.17472|2024-02-04|0.61052|2017-07-02
2025-03-16 19:20:41|WEEKLY|08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP|10.568897845023|19|2.0070341025217|0.4333|1|1|0.43333|18.06|-0.24977|9|-0.24977439086336|9|30|-0.12097|-0.03441|-0.25530661567754|-0.11825657799283|8.9321907125018|58.139692104635|48.905202948534|0.667|0.444|0.38759|9|6|0.0014201736111111|0.12094840277778|72.150032043457|2019-08-04|-0.23801|2019-08-25|0.72244|2019-08-04
2025-03-16 19:20:42|WEEKLY|08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP|24.302187548232|24|3.6800001138011|0.1391|1|2|0.00623|30.67|-0.05467|56|-0.17737386883735|22|37.86|-0.16285|-0.02586|-0.17516400075035|-0.13273306334032|35.084681365173|64.316240555006|60.540860972507|0.714|0.429|0.26541|7|2|0.00088517361111111|0.102059375|78.580001831055|2019-08-04|-0.23415|2023-06-11|0.38018|2019-08-04
2025-03-16 19:20:42|WEEKLY|08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP|3.4872134791024|19|0.27313784414243|0.1217|1|2|0.06767|4.26|-0.13927|23|-0.13926503992335|23|52.14|-0.12043|-0.04742|-0.15176664920359|-0.14346888464843|61.011272738848|73.36260009|75.560738486459|0.429|0.286|0.18795|7|3|0.0017178851174935|0.086075796344648|17.700979232788|2017-10-01|-0.21717|2018-06-24|0.611|2017-09-17
2025-03-16 19:20:43|WEEKLY|08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP|-28.941138490549|18|2.3654491753756|-0.0808|-1|1|-0.08078|23.95|-0.12176|39|-0.12175701872891|39|29.83|-0.04517|0.01269|-0.10472917103027|-0.18422996203814|46.561905824468|44.061700753812|64.747228105377|0.5|0.333|0.28317|12|6|0.00076170666666667|0.09207368|43.700000762939|2017-11-05|-0.25308|2019-06-23|0.2257|2019-03-24
2025-03-16 19:20:45|WEEKLY|08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP|5.8494969099421|22|1.054135795215|0.2062|1|2|0.06478|7.89|0.33221|59|0.33220916088639|59|36.64|-0.12025|0.06216|0.031871973815086|0.031871973815086|102.25861206741|102.25861206741|121.5753757559|0.364|0.364|0.27675|11|3|0.0044409669811321|0.090475047169811|43.700000762939|2017-10-08|-0.49225|2017-10-15|0.9609|2017-10-08
2025-03-16 19:20:46|WEEKLY|08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP|2.6212872317089|23|0.28123760055657||0|0|0.64286|3.68|-0.19195|26|-0.19194841883865|26|36.54|-0.11983|0.01304|-0.081186188705894|-0.11223323393755|46.862527710883|46.257702633268|61.620897380047|0.615|0.462|0.2613|13|4|0.0012156338028169|0.085893219315895|13.850999832153|2015-05-31|-0.26316|2023-08-13|0.28894|2023-08-06
2025-03-16 19:20:48|WEEKLY|08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP|7.6238779897643|16|0.76279848230249|0.1011|1|2|0.00105|9.57|-0.13377|14|-0.13377190849788|14|42.71|0.05168|0.22063|0.077927801087339|-0.01283226704517|128.36444431053|95.06998489904|56.568322778288|0.571|0.429|0.26297|7|4|0.00099496815286624|0.087143089171975|27.087930679321|2019-01-27|-0.40347|2022-07-24|0.52322|2019-01-27
2025-03-16 19:20:48|WEEKLY|08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP|9.7797852245318|24|2.0795080382045||0|0|0.49336|15.74|0.23234|56|-0.1396361139073|10|21.05|-0.34011|-0.07904|-0.08722773586837|-0.11620990844167|29.25701929278|41.995268320512|186.62397745756|0.579|0.316|0.35392|19|8|0.0067514420803782|0.10682567375887|38.689998626709|2017-10-08|-0.54577|2017-10-15|1.366|2017-10-08
2025-03-16 19:20:49|WEEKLY|08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP|4.7054698883858|44|0.56656476981896|0.1806|1|1|0.18058|6.08|-0.13736|10|-0.13736263640294|10|39.89|-0.03564|0.08753|-0.07629305555622|-0.082648445360044|49.49236202401|56.239462381119|219.73256276539|0.421|0.316|0.23919|19|7|0.0026844069912609|0.080019275905119|17.469999313354|2015-06-14|-0.3026|2015-07-05|0.33252|2015-12-27
2025-03-16 19:20:51|WEEKLY|08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP|58.425740022606|19|6.3467818390785|-0.1941|1|1|-0.19407|63.37|0.26852|28|0.26852341723964|28|23.33|-0.15649|-0.07718|-0.045265217179278|0.079977569944308|30.22150561243|112.55857746686|435.83218086755|0.667|0.4|0.3876|15|9|0.0084623913043478|0.12158413043478|93.370002746582|2024-03-17|-0.24587|2022-08-28|0.61062|2018-01-14
2025-03-16 19:20:52|WEEKLY|08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP|36.004710809953|55|8.8374288144976|0.6634|1|1|0.66335|58.55|-0.30208|17|-0.30208336437742|17|33.43|-0.12997|-0.07996|-0.20730301225843|-0.16570577504343|37.392886749693|67.74500064|128.11815811728|0.571|0.286|0.33329|7|4|0.0036859027777778|0.107111875|72.5|2019-08-11|-0.20856|2019-11-03|0.35011|2019-08-04
2025-03-16 19:20:52|WEEKLY|08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP|-14.149965314904|5|1.1499885018797|-0.0465|-1|1|-0.04647|10.81|0.18898|14|0.18898485173384|14|29.86|-0.12369|-0.01171|-0.11398529371791|-0.10151324569287|39.886912475546|49.171469310814|50.679795866302|0.5|0.429|0.2351|14|4|0.00067075829383886|0.075113507109005|34.349998474121|2016-12-25|-0.22193|2024-02-04|0.60976|2025-01-26
2025-03-16 19:20:53|WEEKLY|08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP|2.197257127221|24|0.14997347818849|0.2358|1|2|0.14222|2.57|-0.17606|12|-0.17605634334896|12|41.42|0.01327|0.13335|0.0021137145714119|0.039043954635856|61.428400887401|89.11281004041|52.003237128074|0.632|0.421|0.22215|19|8|0.00052001234567901|0.077320222222222|13.779999732971|2015-06-14|-0.30183|2015-07-05|0.21773|2015-04-19
2025-03-16 19:20:54|WEEKLY|08100|100792|/equities/tande|SHANGHAICOMP|2.6338625214838|44|0.29178426387234||0|0|-0.14648|3.03|-0.00282|16|0.011940358629947|20|34|-0.05621|0.0298|-0.02306838114963|0.021542372566914|50.963833758009|85.277611042013|115.07786137168|0.565|0.304|0.23156|23|12|0.0018011151515151|0.080654545454545|12.800000190735|2015-06-21|-0.31432|2015-07-05|0.31217|2015-04-19
2025-03-16 19:20:56|WEEKLY|08101|101006|/equities/tangshan-port|SHANGHAICOMP|-4.8033040726296|17|0.23943467816087|0.0465|-1|1|0.04651|4.1|0.0585|40|0.058504630303729|40|40|0.07353|0.207|-0.02811126515274|-0.026826529939618|72.818061086117|78.965732962376|90.768202890877|0.389|0.278|0.19025|18|4|0.0016188451086956|0.070173627717391|7.8249998092651|2015-05-10|-0.44172|2011-07-24|0.383|2014-12-07
2025-03-16 19:20:57|WEEKLY|08102|100600|/equities/tang-sanyou|SHANGHAICOMP|4.8806813793429|24|0.27492064536702|0.0232|1|2|-0.04237|5.65|-0.17778|16|-0.17777777415508|16|31.96|-0.03912|0.01941|-0.047858812429491|0.060275767508946|28.951240379268|123.50872195788|242.80190509465|0.56|0.36|0.26895|25|11|0.0028526399026764|0.087546642335766|16.670000076294|2021-09-12|-0.19783|2010-05-16|0.27332|2010-08-08
2025-03-16 19:20:58|WEEKLY|08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP|9.8405622093084|24|0.64086791945816|-0.0347|1|1|-0.03468|11.69|-0.39843|8|-0.39842599172982|8|28.54|-0.16161|0.02551|0.074673181594681|0.14893536854722|92.680507918427|117.28206247049|126.64157153971|0.538|0.385|0.28045|13|6|0.0047822588832487|0.10361124365482|46.342876434326|2022-06-19|-0.42483|2017-10-15|0.82059|2017-10-08
2025-03-16 19:20:58|WEEKLY|08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP|-1.9395084661084|58|0.54816948810676|0.9694|-1|1|0.96944|0.29|-0.04413|32|-0.044133916427909|32|38.75|-0.19357|-0.1044|-0.044133916427909|-0.044133916427909|95.587|95.587|1.7480409221703|0.125|0.125|0.34362|8|1|-0.0050351771117166|0.10863602179837|45.110000610352|2017-09-10|-0.83838|2024-06-09|0.61121|2017-04-02
2025-03-16 19:20:59|WEEKLY|08105|100689|/equities/tasly-pharmace|SHANGHAICOMP|13.318438433467|24|0.68052056668245||0|0|-0.04954|15.35|-0.15688|34|0.23640781469437|61|34.83|-0.06035|0.03795|0.026911622047322|0.056443408990794|95.745704875506|115.1391752491|218.34992778597|0.696|0.435|0.19359|23|12|0.0020661650485437|0.067410716019417|41.319999694824|2015-05-31|-0.29449|2013-03-31|0.40199|2017-10-08
2025-03-16 19:21:01|WEEKLY|08106|100343|/equities/teba|SHANGHAICOMP|-13.853084260099|10|0.56898270025406||0|0|-0.0543|12.62|0.09654|69|-0.08839119157954|16|44.17|0.11579|0.19488|0.27788709496301|0.44115013815678|644.06895357337|506.39943373688|94.837301672904|0.611|0.333|0.20136|18|7|0.0012209701492537|0.069799353233831|23.723083496094|2022-07-10|-0.24742|2019-01-20|0.38255|2021-09-05
2025-03-16 19:21:02|WEEKLY|08107|100540|/equities/tdg-holding|SHANGHAICOMP|6.2943818643908|24|0.47743650394917||0|0|0.03121|7.6|-0.27741|12|-0.27740989076043|12|45.88|0.11939|0.22746|0.39655561205679|0.38131812552645|712.79804712271|474.18078998597|257.627111247|0.471|0.412|0.2759|17|6|0.0034948567870486|0.099750386052304|22.39999961853|2015-06-14|-0.31271|2015-07-05|0.31463|2009-09-20
2025-03-16 19:21:03|WEEKLY|08108|1054844|/equities/tederic-machinery|SHANGHAICOMP|7.7423668272881|48|0.58254431461001|-0.0349|1|1|-0.03487|9.41|-0.12069|11|-0.14742448713399|76|29.91|-0.21379|-0.11991|-0.195241846211|-0.18296057138354|20.365040699186|44.132899599279|81.44471068725|0.636|0.364|0.259|11|6|0.0016351329787234|0.090069627659574|22.307699203491|2017-11-19|-0.25304|2018-02-11|0.61052|2017-11-12
2025-03-16 19:21:05|WEEKLY|08109|100733|/equities/tellhow|SHANGHAICOMP|6.9410853391878|24|1.3596382139129||0|0|1.61099|11.88|-0.20847|37|0.026890811660214|45|36.24|-0.05031|0.0578|0.012187042634271|0.058020233733466|77.223217805102|105.71333529667|237.74263753249|0.476|0.333|0.25321|21|9|0.0033552551020408|0.088861964285714|21.420000076294|2015-06-21|-0.32595|2015-07-05|0.49821|2025-02-23
2025-03-16 19:21:06|WEEKLY|08110|100664|/equities/tengda-constr|SHANGHAICOMP|2.1653045966153|24|0.12641245545439||0|0|0.00862|2.34|-0.02295|25|-0.022950798143334|25|46.71|0.00086|0.09797|0.049800505910132|0.10994663240081|108.85274586754|154.89531684015|111.69450511758|0.529|0.412|0.2352|17|8|0.0015849326805386|0.073885985312118|9.829999923706|2015-06-21|-0.26125|2015-07-05|0.32083|2015-07-26
2025-03-16 19:21:08|WEEKLY|08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP|4.6719322938774|14|0.74894371571451|-0.1335|1|1|-0.13351|6.62|-0.20505|33|0.091219593502493|3|31.62|-0.16184|-0.01543|-0.085549624594098|-0.14836600059637|41.976783799489|42.824812732718|37.325799532103|0.615|0.385|0.27683|13|8|0.00053577830188679|0.088327688679245|40.485729217529|2016-12-11|-0.31319|2024-04-21|0.61062|2024-04-14
2025-03-16 19:21:09|WEEKLY|08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP|-9.2026358368521|11|1.0632943460384||0|0|0.00277|7.21|0.1001|43|-0.055099382305124|5|49.2|-0.0946|0.03656|0.085624921375687|0.041157189600459|137.15976711791|107.4738709|43.536016420634|0.4|0.2|0.31392|10|2|0.0012115737051793|0.081144422310757|83.008003234863|2015-05-31|-0.27021|2015-08-23|0.61069|2015-05-17
2025-03-16 19:21:11|WEEKLY|08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP|16.599280727161|52|1.6778195755709||0|0|-0.00766|19.42|-0.16361|16|-0.14284173356208|21|27.08|-0.15532|-0.08872|-0.10463601868514|-0.13430273447921|48.111509436391|53.609336093763|56.439835763783|0.462|0.308|0.26312|13|5|0.00022228287841191|0.08700300248139|87.441635131836|2018-07-22|-0.16861|2024-02-04|0.36062|2017-05-07
2025-03-16 19:21:12|WEEKLY|08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP|27.716565866794|24|3.2459168256317||0|0|-0.04508|30.93|0.10957|35|0.15734308343178|25|24.67|-0.31833|-0.20996|0.051446250807131|0.022383502096125|113.9580165643|102.70466628|98.039592420756|0.333|0.222|0.38829|9|2|0.0039250204081633|0.110212|100.86839294434|2020-07-12|-0.26048|2022-04-17|0.6105|2020-06-07
2025-03-16 19:21:12|WEEKLY|08115|100724|/equities/tiandi-tech|SHANGHAICOMP|5.6098502231976|24|0.29838321760825||0|0|-0.00307|6.5|-0.01558|13|0.057660608687722|20|29.37|-0.07444|0.0248|-0.071496611300353|-0.028028028244835|20.338889943405|62.145249346676|89.445435841093|0.63|0.333|0.22918|27|15|0.0015803799019608|0.078068382352941|22.992000579834|2011-03-13|-0.50799|2011-07-24|0.2741|2015-07-19
2025-03-16 19:21:15|WEEKLY|08116|100903|/equities/tianjin-global|SHANGHAICOMP|-3.976826564271|8|0.31727552937096|-0.089|-1|1|-0.08897|3.06|-0.26946|31|-0.26946109408711|31|32.79|-0.10648|0.00034|-0.066195190879425|-0.085191924599761|30.006465590419|43.278675201376|64.556963935416|0.5|0.292|0.31709|24|11|0.0022112720403023|0.096625088161209|23.39999961853|2015-06-07|-0.28812|2015-07-05|0.61|2024-11-24
2025-03-16 19:21:16|WEEKLY|08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP|4.0583662211145|28|0.44030000293265|0.7338|1|1|0.73384|4.56|0.02786|21|0.027863750352276|21|42.86|-0.26012|-0.18454|0.046489354995265|-0.084426236700479|109.25937972158|75.914635308621|198.74078359833|0.571|0.429|0.26219|7|4|0.0045319571865443|0.079837400611621|11.05424785614|2019-03-10|-0.18065|2019-10-27|0.61205|2018-11-04
2025-03-16 19:21:17|WEEKLY|08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP|15.323945672202|21|1.8520181474128||0|0|0.10788|20.95|-0.23375|37|-0.23375172991474|37|30.82|-0.21617|-0.12983|-0.1859619507342|-0.1859619507342|53.269598318625|53.269598318625|218.45673023567|0.273|0.273|0.34221|11|1|0.0051422562674095|0.10194077994429|58.689998626709|2020-08-16|-0.21522|2018-06-03|0.6121|2018-03-11
2025-03-16 19:21:17|WEEKLY|08119|100633|/equities/benefo|SHANGHAICOMP|4.1145136676593|20|0.34214897255173|-0.0576|1|1|-0.05757|4.42|-0.08065|38|-0.17184263702207|12|40.58|0.07364|0.21368|0.32055807048823|0.36874618480861|381.45504636012|299.70110594831|102.98229880848|0.474|0.368|0.26595|19|7|0.0022873924050633|0.091142696202532|34.75|2011-03-13|-0.53681|2014-04-20|0.33333|2023-08-06
2025-03-16 19:21:18|WEEKLY|08120|100968|/equities/tianjin-cap|SHANGHAICOMP|5.2104219160702|24|0.23765856819764||0|0|0.0017|5.88|-0.14503|20|-0.14502524141188|20|37.76|-0.04259|0.04014|0.041815145284387|0.023103888790696|112.95753432405|83.174615671295|92.744479068203|0.667|0.429|0.21465|21|11|0.0014262990196078|0.073806825980392|24.930000305176|2017-05-21|-0.29699|2015-07-05|0.44047|2017-04-30
2025-03-16 19:21:20|WEEKLY|08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP|2.4572645619893|26|0.22931716177385|0.236|1|1|0.236|3.09|0.20128|47|0.29897425314994|13|41.95|-0.06486|0.07461|-0.01109245235981|0.0097793177535529|54.90856237206|72.503497144855|112.36363324252|0.474|0.368|0.28206|19|6|0.0023251581508516|0.089446253041363|12.800000190735|2015-06-21|-0.30303|2015-07-05|0.457|2012-08-12
2025-03-16 19:21:21|WEEKLY|08122|100832|/equities/tianjin-port|SHANGHAICOMP|4.2655877615881|48|0.19411593181837|0.0241|1|1|0.02407|4.68|-0.07277|41|0.036496372383126|91|45.76|-0.01046|0.0915|0.014724089384463|0.055309215474561|90.255938305867|119.38179236155|49.787234236828|0.588|0.412|0.1837|17|7|0.00027315151515151|0.059521478787879|19.170000076294|2015-03-29|-0.30693|2016-09-04|0.38504|2013-09-01
2025-03-16 19:21:23|WEEKLY|08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP|1.9397636632006|24|0.28050095823083|0.3989|1|1|0.39888|2.49|0.11483|11|0.11483254516407|11|29.67|-0.09305|-0.03333|-0.035845193427028|-0.025973821600754|37.759480386882|56.721556608152|69.74790073105|0.519|0.333|0.26501|27|12|0.001292317961165|0.086492669902913|10.079999923706|2015-06-21|-0.2628|2025-01-12|0.28351|2024-11-03
2025-03-16 19:21:24|WEEKLY|08124|101195|/equities/tianjin-marine|SHANGHAICOMP|0.15772448574312|24|0.01190401736829|0.2159|1|2|0.1358|0.184|0.29565|109|-0.045643122996516|61|38.68|0.0467|0.22113|0.06607091963169|0.035476780688512|133.40001554905|87.069468748636|115.00000279397|0.632|0.421|0.1871|19|10|0.0020223614775726|0.07047937994723|1|2015-06-14|-0.57759|2013-06-09|0.29356|2016-07-31
2025-03-16 19:21:25|WEEKLY|08125|100649|/equities/tianyao|SHANGHAICOMP|3.8601066061007|24|0.20798362631413||0|0|-0.01136|4.35|-0.03292|41|-0.03292187651311|41|46.53|-0.02693|0.05806|0.0017485088480125|0.064649809933083|81.766651689249|122.35361115812|106.61764671508|0.588|0.294|0.21032|17|9|0.001186769041769|0.067707444717445|13.289999961853|2015-06-14|-0.31092|2015-07-05|0.26256|2015-07-19
2025-03-16 19:21:27|WEEKLY|08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP|28.386935583792|24|1.5353354683288|-0.0609|1|2|-0.10986|31.6|0.05398|42|0.44616614899748|38|34.43|-0.06212|0.04004|0.060237195818249|0.22079948237937|121.75785868485|358.58809351107|485.78016641873|0.522|0.304|0.23797|23|9|0.0033922944785276|0.080450490797546|56.259998321533|2023-06-04|-0.31924|2015-07-05|0.24418|2015-07-19
2025-03-16 19:21:28|WEEKLY|08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP|6.5794909828021|20|1.0954379051975||0|0|0.28916|8.56|-0.3761|5|-0.37610060916398|5|29.85|-0.10862|-0.00358|0.0066567767535357|-0.079528984488604|81.047697261889|69.592940947764|38.833428082663|0.385|0.231|0.25273|13|4|0.00033805896805897|0.09103687960688|35.27144241333|2017-04-16|-0.25414|2024-02-11|0.4|2017-10-08
2025-03-16 19:21:30|WEEKLY|08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP|17.728804609409|3|1.9753983745207|0.508|1|2|0.4751|22.51|0.08772|21|0.087719341411582|21|30.4|-0.24704|-0.11817|-0.0045950175352053|0.00012679618867787|81.905194894786|88.442236393763|179.93604969657|0.533|0.4|0.30546|15|5|0.0048473144104803|0.10481301310044|53.869998931885|2016-11-06|-0.2619|2019-01-20|0.61071|2016-03-27
2025-03-16 19:21:32|WEEKLY|08129|100442|/equities/tibet-pharma|SHANGHAICOMP|33.800732041362|24|1.4556865107663|-0.053|1|2|-0.11237|35.94|-0.17284|49|0.1324753610508|46|40.79|0.07105|0.22999|0.20070518755468|0.30401609544569|158.93572116155|225.77024812728|572.29295264316|0.474|0.368|0.28508|19|7|0.0048281829573935|0.092084360902256|140.05389404297|2020-08-09|-0.33296|2016-09-04|0.52816|2020-08-02
2025-03-16 19:21:34|WEEKLY|08130|100547|/equities/tibet-summit|SHANGHAICOMP|9.6386689815898|24|0.71903921426918|-0.0414|1|1|-0.04144|10.64|-0.25455|13|-0.25454645131496|13|39.21|0.26302|0.36611|0.30034900529074|0.3966260144528|718.85561736953|684.49627971803|298.87641894217|0.579|0.421|0.3269|19|7|0.0048771744791667|0.10947611979167|50.889999389648|2021-09-05|-0.29352|2014-04-13|0.61117|2015-12-06
2025-03-16 19:21:36|WEEKLY|08131|100536|/equities/tibet-tianlu|SHANGHAICOMP|5.5910992759767|43|0.65492866747412|0.4568|1|1|0.45679|7.08|-0.1941|17|0.019403594831984|45|37.29|-0.00711|0.05601|-0.051805308623291|-0.080263817530207|42.862837175635|47.752171724369|195.74232021282|0.524|0.333|0.32059|21|10|0.0032837575757576|0.095134933333333|22.200000762939|2010-11-14|-0.31472|2015-07-05|0.40823|2018-07-29
2025-03-16 19:21:37|WEEKLY|08132|100863|/equities/tibet-tourism|SHANGHAICOMP|9.5713665538502|49|0.66621120593705|-0.0118|1|1|-0.01176|11.76|0.10834|131|0.10833700540826|131|38|-0.09759|0.04232|0.020163935977656|-0.0037668340147683|85.264992124901|97.594696516613|298.47715883482|0.421|0.211|0.28824|19|6|0.0037198441558442|0.093863194805195|31.770000457764|2015-05-17|-0.32174|2015-07-05|0.45581|2015-07-19
2025-03-16 19:21:38|WEEKLY|08133|100881|/equities/tibet-urban-in|SHANGHAICOMP|10.135667653091|50|0.84184076790311||0|0|-0.1122|10.84|-0.23151|15|-0.23151129120578|15|32.17|-0.04916|0.04652|0.033975990673347|0.14078671993985|35.815665838052|78.622712052894|226.30480665796|0.435|0.304|0.32677|23|8|0.0037188086185044|0.10448313054499|37.700000762939|2021-09-19|-0.32243|2015-07-05|0.46494|2010-09-05
2025-03-16 19:21:41|WEEKLY|08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP|8.5675647031735|45|0.55293129175999|0.0817|1|2|0.04484|10.02|0.10521|57|0.10521237342758|57|31.45|-0.27294|-0.19656|-0.21511958176371|-0.17197734869925|34.386185745133|52.461950942304|125.87940213247|0.364|0.273|0.30119|11|4|0.0030126923076923|0.092521564102564|27.579999923706|2018-06-03|-0.23936|2018-02-11|0.61181|2017-07-30
2025-03-16 19:21:42|WEEKLY|08135|100701|/equities/time-publishin|SHANGHAICOMP|7.5578357907629|15|0.48950705373675|-0.1282|1|1|-0.12818|8.23|-0.40263|11|-0.40262749074645|11|33.39|-0.08957|-0.01171|-0.06980494498893|-0.051959683151693|23.264057342198|41.803911928494|71.150680949163|0.652|0.435|0.26205|23|12|0.0010287851662404|0.076514769820972|31.579999923706|2015-06-14|-0.31894|2024-06-02|0.25994|2013-12-01
2025-03-16 19:21:44|WEEKLY|08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH|7.0614882623896|24|0.33937227401826|-0.1345|1|1|-0.13455|7.59|0.11235|36|-0.14310491385459|11|33.7|-0.06171|0.04686|-0.0037897234116101|-0.044112485055667|91.46624242031|75.109864580698|135.34237555383|0.391|0.261|0.22933|23|6|0.0017714035087719|0.075477368421053|27.510000228882|2018-06-03|-0.27807|2011-07-24|0.23769|2019-03-24
2025-03-16 19:21:45|WEEKLY|08137|100565|/equities/tonghua-wine|SHANGHAICOMP|2.3521712941777|19|0.17653499072902|-0.0238|1|2|-0.05724|2.8|-0.1761|4|-0.17610325451881|4|32.96|0.00583|0.09906|0.22789011657338|0.51331801821196|110.33406555045|350.51277895598|65.727694879754|0.304|0.174|0.30789|23|4|0.0019100386597938|0.091741713917526|20.280000686646|2016-04-24|-0.51118|2011-07-24|0.3761|2015-05-31
2025-03-16 19:21:46|WEEKLY|08138|101067|/equities/tongkun-group|SHANGHAICOMP|10.456689251318|24|0.75198949920767||0|0|-0.10635|12.1|-0.20261|14|-0.20260589791945|14|32.48|0.01451|0.11034|0.043186010528446|0.088689838406486|88.81167848152|120.01523809519|82.565681350692|0.476|0.381|0.24164|21|8|0.0016164113475177|0.088950695035461|31|2021-02-21|-0.34296|2013-03-10|0.23765|2012-08-12
2025-03-16 19:21:47|WEEKLY|08139|100720|/equities/tongling-jingd|SHANGHAICOMP|5.4606301637806|31|0.76029954309385|0.6026|1|2|0.47421|7.43|-0.11976|15|-0.1197570308315|15|32.09|0.00382|0.14498|-0.044796894364256|-0.096993429645271|45.219015065194|37.5258257254|250.59022068877|0.565|0.391|0.26544|23|7|0.0035217317708333|0.087922721354167|12.10000038147|2015-06-07|-0.50306|2011-07-24|0.39526|2017-03-12
2025-03-16 19:21:49|WEEKLY|08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH|-27.430259098721|12|2.0125778287985|0.019|-1|1|0.01905|21.63|0.53692|102|-0.030637876634186|15|32.96|-0.04199|0.08911|0.074875881279433|0.19924813324085|78.971959219188|213.36325991661|285.73313963373|0.458|0.292|0.29629|24|8|0.0040591645885287|0.095390748129676|67.860000610352|2022-07-10|-0.51047|2011-07-24|0.60886|2015-05-17
2025-03-16 19:21:50|WEEKLY|08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH|-51.477367935913|10|3.1862012192977||0|0|-0.15001|46.61|-0.25398|13|-0.25397951154639|13|56.29|0.58678|0.85317|1.1790512162957|1.6851591595576|357.69594573243|458.95880388512|806.40136537118|0.5|0.357|0.29602|14|3|0.0047709661229611|0.092470614805521|421.98999023438|2021-06-27|-0.48439|2011-07-24|0.26276|2015-04-19
2025-03-16 19:21:51|WEEKLY|08142|102961|/equities/top-energy|SHANGHAICOMP|4.9780049731602|24|0.28299030061638||0|0|-0.12461|5.62|0.74437|82|0.74436690164488|82|42.88|-0|0.10264|0.052894595614259|0.15251684046697|120.25103616324|214.1721084751|155.67867171392|0.647|0.412|0.24103|17|7|0.0020668484042553|0.078475558510638|13.479999542236|2015-06-21|-0.24694|2015-07-05|0.33681|2021-04-04
2025-03-16 19:21:52|WEEKLY|08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP|3.2206492672543|21|0.28067466303222|0.1848|1|1|0.18475|4.04|-0.00748|61|-0.22463770569735|42|47.56|-0.09356|0.01561|-0.027990656148954|-0.11376246683414|84.19301920222|77.31192096|36.442357934276|0.556|0.222|0.28359|9|5|0.00040696428571428|0.090388125|22.914295196533|2016-11-27|-0.22727|2024-05-12|0.61077|2016-02-28
2025-03-16 19:21:54|WEEKLY|08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP|16.462788135223|21|1.6274040439354|0.0653|1|1|0.0653|21.37|-0.36742|6|-0.16913945507883|21|29.78|-0.1255|-0.06909|-0.27455310955186|-0.24359866182428|27.090189660845|42.82492279371|44.932717035695|0.444|0.333|0.30348|9|5|-0.00088121527777778|0.092081736111111|71.169998168945|2019-08-11|-0.1969|2024-02-04|0.28563|2024-04-21
2025-03-16 19:21:54|WEEKLY|08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP|13.647086612061|24|0.55263789770496|-0.0338|1|1|-0.03383|15.42|-0.14136|16|0.15526945326766|51|37.45|0.02273|0.03443|-0.02777614093984|0.0087590023652991|75.225754229276|101.8523344018|48.521081633499|0.727|0.364|0.16748|11|9|-0.00089154022988506|0.054862137931035|50.990001678467|2016-09-25|-0.12748|2016-10-02|0.33134|2016-09-18
2025-03-16 19:21:56|WEEKLY|08146|100702|/equities/fangxing-sci|SHANGHAICOMP|-14.046091407772|27|1.0320409218066|-0.2891|-1|1|-0.28913|14|-0.06969|2|-0.069689450044943|2|31|-0.06927|0.05612|0.060972965128823|0.15751078033458|51.733996431333|132.57295377258|523.16888569968|0.542|0.417|0.30446|24|9|0.0051267272727273|0.10207667532468|19.700000762939|2015-06-07|-0.48762|2012-04-08|0.51771|2019-02-17
2025-03-16 19:21:57|WEEKLY|08147|100363|/equities/tongfang|SHANGHAICOMP|7.0501113399762|24|0.73162010853267|0.4133|1|2|0.3275|8.35|0.05414|37|0.35162601468426|48|40.84|0.00566|0.05963|0.11802432495097|0.27193212132868|192.12706207885|227.93920661797|150.72202958422|0.632|0.263|0.23992|19|10|0.0021139549436796|0.082212753441802|34.180000305176|2015-06-07|-0.29131|2015-07-05|0.38949|2015-07-19
2025-03-16 19:21:58|WEEKLY|08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH|64.167464288131|25|4.2094430674252|0.0417|1|1|0.0417|74.2|-0.19108|15|-0.19107679482294|15|34.83|-0.07379|-0.01681|-0.021556040031692|-0.0029340314895773|49.301688473095|79.206810938566|376.45865243442|0.696|0.435|0.22059|23|15|0.0026397212121212|0.069030266666667|125.65000152588|2023-04-16|-0.17305|2021-08-01|0.30269|2021-10-31
2025-03-16 19:21:59|WEEKLY|08149|1043309|/equities/tvzone-media|SHANGHAICOMP|20.303891311698|21|3.9252202863283||0|0|-0.11258|28.14|-0.58392|14|-0.38482071088753|17|24.47|-0.41067|-0.18204|-0.17676708758801|-0.042572103542081|2.2608479891766|49.198716401981|360.41366506976|0.867|0.467|0.4413|15|9|0.0088438759689922|0.1308345994832|44.880001068115|2024-03-31|-0.27388|2024-02-11|0.61182|2017-08-20
2025-03-16 19:22:00|WEEKLY|08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP|9.652210114027|22|0.88447565269759|0.0212|1|1|0.02115|12.07|-0.28758|12|-0.18035710165087|30|33.13|-0.16036|-0.04013|0.011393256146422|0.12080633306295|77.313724694689|142.17565282557|204.9932009403|0.467|0.333|0.29837|15|7|0.0041885714285714|0.09673916988417|63.599998474121|2015-09-13|-0.4095|2015-09-20|0.61073|2015-02-01
2025-03-16 19:22:02|WEEKLY|08151|101059|/equities/universal-scie|SHANGHAICOMP|14.6348504235|38|1.3659404299055|0.0891|1|1|0.0891|17.48|-0.12939|15|-0.25209076290642|11|42.07|0.02154|0.10887|0.20588765839417|0.2784696317434|280.99953749384|228.23192607466|233.53372385351|0.533|0.333|0.28332|15|6|0.0032885778443114|0.094104401197605|28.290000915527|2020-10-18|-0.21933|2015-06-21|0.32576|2020-02-23
2025-03-16 19:22:03|WEEKLY|08152|100514|/equities/v-v-food---bev|SHANGHAICOMP|2.8567723133163|24|0.25511381686278||0|0|0.22887|3.49|0.26804|125|-0.042371887236257|14|52.93|0.10108|0.2195|0.18248518420285|0.20967756242823|300.93439307066|254.15517362522|124.24350269059|0.533|0.4|0.24189|15|7|0.0021264626682987|0.081304675642595|15.270000457764|2015-06-21|-0.32452|2015-07-05|0.46289|2012-03-18
2025-03-16 19:22:04|WEEKLY|08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP|17.603279528336|45|1.5939069001818||0|0|0.10753|22.35|-0.09522|12|-0.095215475456263|12|33.1|-0.07278|0.05312|0.064689952507389|0.12293116556285|98.718076352868|170.07514778402|305.32786690355|0.619|0.429|0.271|21|8|0.0036802029769959|0.092148092016238|79.580001831055|2015-04-26|-0.3238|2015-10-18|0.2187|2015-01-18
2025-03-16 19:22:05|WEEKLY|08154|100416|/equities/veken-elite|SHANGHAICOMP|5.1309269653552|21|0.51405726419796|0|1|1|0|6.25|0.35318|39|0.35318176195528|39|34.39|-0.08695|0.04619|-0.024364898737328|0.059574018697175|57.995604196631|126.37425823083|197.78480475443|0.435|0.304|0.28934|23|7|0.003496140567201|0.10643184956843|21.069999694824|2015-06-21|-0.3383|2015-07-05|0.3279|2019-08-18
2025-03-16 19:22:06|WEEKLY|08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH|11.967126677057|33|1.0053284811908||0|0|-0.02699|14.42|0.33213|62|-0.14719446027386|26|44.47|0.201|0.2871|0.39056983448462|0.44290371959288|973.17926348296|526.64981364848|75.10416407966|0.588|0.412|0.26293|17|6|0.0014019289340102|0.079909974619289|79.190002441406|2020-07-12|-0.23429|2011-07-24|0.49577|2020-07-05
2025-03-16 19:22:07|WEEKLY|08156|100522|/equities/yantai-wanhua|SHANGHAICOMP|-80.601845177968|17|3.8808977699365|0.0548|-1|1|0.05481|69.84|-0.13488|8|-0.13487886405011|8|39.2|0.08826|0.15932|0.1063867205254|0.17826628815756|209.51485839391|213.56909057078|825.4342593701|0.5|0.3|0.23827|20|9|0.0039562875|0.0784502125|150.17999267578|2021-02-21|-0.17713|2010-07-04|0.2504|2018-06-10
2025-03-16 19:22:08|WEEKLY|08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP|3.5743176199357|24|0.23194235749151|0.1362|1|2|0.06188|4.29|0.09399|16|0.093994201427503|16|46.47|0.10792|0.23112|0.26577430983054|0.33327238289921|414.89206060034|408.3179732892|236.75496004713|0.529|0.412|0.25977|17|5|0.0029782287822878|0.086138806888069|14.739999771118|2015-06-14|-0.29394|2015-07-05|0.32626|2021-09-05
2025-03-16 19:22:10|WEEKLY|08158|100571|/equities/wanxiang-donee|SHANGHAICOMP|7.3499727207408|24|0.68636571170435||0|0|0.09988|8.81|0.29489|101|-0.15287100775996|41|37.71|-0.05134|0.05574|-0.050187477925994|-0.070596699086897|31.955367741971|39.353500398442|92.883508049625|0.667|0.381|0.29132|21|12|0.0022325153374233|0.096575312883436|35.450000762939|2015-06-21|-0.25935|2014-06-01|0.42754|2019-06-02
2025-03-16 19:22:12|WEEKLY|08159|1031315|/equities/warom-tech|SHANGHAICOMP|19.86305624294|24|1.7665829478273||0|0|0.1735|23.47|-0.15814|21|-0.15814430246922|21|28.85|-0.08579|-0.02962|-0.016897715685291|0.019969773834283|75.108806491322|97.432802921302|177.53403055437|0.538|0.385|0.23855|13|6|0.0029274623115578|0.077349874371859|30.229999542236|2023-03-19|-0.12003|2018-06-03|0.33056|2017-06-04
2025-03-16 19:22:13|WEEKLY|08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP|10.590386336978|22|0.64806737955371|-0.0327|1|1|-0.0327|12.13|-0.32523|9|-0.3252299423403|9|25.05|-0.21408|-0.14286|-0.083383678269803|-0.14100220718595|32.221276902053|28.168308483128|74.738142061398|0.474|0.368|0.28537|19|8|0.0014432394366197|0.09052676056338|51.25|2015-05-31|-0.27073|2015-09-06|0.43632|2015-09-13
2025-03-16 19:22:14|WEEKLY|08161|101030|/equities/wenfeng-chain|SHANGHAICOMP|2.5089118556774|24|0.39656751797467||0|0|0.54545|3.23|-0.10448|20|-0.10447759866236|20|52.23|0.21181|0.33325|0.49403073169669|0.73658897965528|516.47795271064|348.25459778591|66.039667861603|0.538|0.308|0.16005|13|4|0.0011091737891738|0.068842564102564|21.700000762939|2015-04-19|-0.3|2015-07-05|0.41968|2015-03-08
2025-03-16 19:22:15|WEEKLY|08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP|-44.578613993125|17|3.9091726347261||0|0|0.01752|33.64|0.57281|7|0.57280665863542|7|28.21|-0.10324|0.00421|-0.00025271665069545|0.10768895535564|18.71209348055|176.35727637651|849.49492589879|0.679|0.464|0.3517|28|15|0.0060610421836228|0.10932763027295|58.200000762939|2024-11-03|-0.37223|2015-08-02|0.50956|2024-10-27
2025-03-16 19:22:16|WEEKLY|08163|1008995|/equities/western-mining-co|SHANGHAICOMP|14.79882522783|24|1.0352244786162||0|0|-0.05799|17.87|0.19969|45|0.19968601430799|45|26.65|-0.09828|-0.00105|-0.029993394262304|0.046534407604981|35.612834524184|97.503088757325|190.71505931152|0.609|0.391|0.23694|23|7|0.0025372012578616|0.078594858490566|22.219999313354|2024-04-21|-0.23491|2015-07-05|0.2601|2021-01-10
2025-03-16 19:22:17|WEEKLY|08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP|11.082660501182|49|0.86433503925487||0|0|0.06396|13.64|-0.18139|35|-0.18138904883494|35|29.87|-0.3353|-0.19912|-0.19278752834232|-0.17887501757648|27.515605139417|37.301708316162|241.41593120514|0.4|0.333|0.28898|15|4|0.0041748790322581|0.08879502016129|32.580001831055|2015-05-31|-0.30327|2015-07-05|0.61062|2015-02-01
2025-03-16 19:22:19|WEEKLY|08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP|39.293818397838|24|3.0570605849165|0.1497|1|2|0.03533|48.06|0.04219|28|0.042191242095756|28|53|-0.03248|0.07172|0.042191242095756|0.042191242095756|104.219|104.219|144.38620875868|0.2|0.2|0.32642|5|1|0.0036328472222222|0.10442072916667|85.678604125977|2022-10-23|-0.17288|2019-08-25|0.35193|2019-08-04
2025-03-16 19:22:20|WEEKLY|08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP|18.130801954775|21|2.7695703965782||0|0|0.13345|26.84|-0.33345|27|-0.3334501821824|27|25.54|-0.16025|-0.0791|-0.12366727716917|-0.10360990667227|28.657060304433|48.651902495829|70.907572627165|0.615|0.385|0.2817|13|5|0.0012649715909091|0.095609090909091|60.171634674072|2018-05-27|-0.23108|2019-03-24|0.34907|2018-04-29
2025-03-16 19:22:21|WEEKLY|08167|101011|/equities/hefei-sanyo|SHANGHAICOMP|-12.085404912167|11|0.82250926601297|-0.1803|-1|1|-0.18033|10.08|0.0314|10|0.031400994838987|10|30.15|-0.06998|0.01219|0.039414433776482|0.076227541217879|87.428261834981|148.20234724304|186.45948330823|0.577|0.385|0.26743|26|11|0.0024053400503778|0.082457632241814|20.60000038147|2015-06-14|-0.2186|2020-09-13|0.33175|2020-08-30
2025-03-16 19:22:22|WEEKLY|08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP|111.59460294907|24|11.744380913917|0.3594|1|2|0.30299|139.68|-0.18616|8|-0.18615679027166|8|38.44|0.17106|0.25144|0.71926284162262|1.0290769936344|304.40886431782|271.88451062244|1256.1150549756|0.667|0.444|0.34501|9|4|0.010213414634146|0.10985864498645|255.55560302734|2021-07-11|-0.31907|2017-06-04|0.61061|2017-05-14
2025-03-16 19:22:24|WEEKLY|08169|100859|/equities/join-in|SHANGHAICOMP|-43.38978155308|11|3.0817002784566|-0.0697|-1|1|-0.06966|35.78|0.29385|62|-0.051317239535422|32|30.21|0.02474|0.13911|0.25547036663562|0.40442085482906|505.10800574017|585.52153172379|892.26924531308|0.625|0.375|0.32106|24|12|0.0064173333333333|0.10870832653061|171.88000488281|2020-03-01|-0.28769|2015-08-02|0.61145|2015-04-26
2025-03-16 19:22:25|WEEKLY|08170|102952|/equities/wintime-energy|SHANGHAICOMP|1.4529474589911|24|0.13163740313043|0.2152|1|2|0.14179|1.53|0.1519|123|-0.15957444312617|33|48.07|0.00353|0.11986|0.19613411204417|0.27781878861651|219.11213115422|212.1439334016|99.350649953833|0.533|0.333|0.29195|15|5|0.0022750403225806|0.084668803763441|10.279999732971|2015-06-07|-0.27606|2015-07-05|0.57764|2015-04-19
2025-03-16 19:22:27|WEEKLY|08171|100722|/equities/wolong|SHANGHAICOMP|18.51219595936|21|3.6513569780577|1.0314|1|1|1.03144|27.14|-0.04188|16|-0.041878242157875|16|33.74|-0.02206|0.09268|0.069830975761662|0.18619571496547|83.772665475978|196.97748136282|414.28787818241|0.478|0.348|0.2412|23|6|0.0036886432160804|0.085353542713568|32|2025-03-02|-0.29903|2015-07-05|0.33942|2024-03-24
2025-03-16 19:22:28|WEEKLY|08172|100406|/equities/wolong-real-es|SHANGHAICOMP|4.5697484744105|24|0.51907537184615|0.3104|1|1|0.31042|5.91|-0.29485|10|-0.29484903234243|10|36.05|-0.04546|0.08617|0.099677557622751|0.084122530445628|134.98263620147|103.96486309984|233.32016838583|0.571|0.476|0.30149|21|8|0.0030481025641026|0.089004141025641|13.970000267029|2015-06-21|-0.30218|2015-07-05|0.3555|2009-07-05
2025-03-16 19:22:29|WEEKLY|08173|1162084|/equities/wpg|SHANGHAICOMP|7.4049744991176|19|1.1758569327312|0.4433|1|2|0.40663|8.06|-0.22046|35|-0.22045954788118|35|32.44|-0.49733|-0.38561|-0.35279100065238|-0.31085911850669|3.7283914971476|22.169563515441|98.172964460008|0.778|0.444|0.38188|9|6|0.0034260322580645|0.096903548387097|38.619998931885|2019-04-14|-0.23135|2019-06-09|0.61014|2019-03-10
2025-03-16 19:22:30|WEEKLY|08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH|4.4951672416617|25|0.25322847700511|0.1021|1|1|0.10213|5.18|-0.11895|8|-0.11895243034414|8|31.32|0.05382|0.14777|0.10520065807904|0.1345333166221|172.02729877297|149.95802470037|109.19055383973|0.64|0.44|0.23076|25|13|0.002053258983891|0.077744473358116|22.239999771118|2015-06-07|-0.35533|2012-04-01|0.30139|2015-05-31
2025-03-16 19:22:31|WEEKLY|08175|102951|/equities/double-company|SHANGHAICOMP|1.9067656901052|19|0.16441142868431|0.45|1|2|0.3172|2.45|0.20851|78|-0.085603126196442|14|28.92|-0.1175|-0.03043|0.039913271687963|-0.041102266806181|105.58102209749|63.489004204952|38.161994058698|0.6|0.32|0.33763|25|11|0.0018064102564103|0.10652168690958|37.5|2015-12-20|-0.5157|2011-07-24|0.35393|2015-09-13
2025-03-16 19:22:33|WEEKLY|08176|100381|/equities/eastlake-tech|SHANGHAICOMP|-12.01695032777|10|0.96549603505307||0|0|-0.22887|10.47|-0.15213|11|-0.15212829268812|11|38|-0.03215|0.09738|-0.04283200851779|0.014489202346395|45.791306446087|92.391025578652|492.01128589289|0.55|0.35|0.27583|20|7|0.0043858517555267|0.092360962288687|17.469999313354|2015-06-07|-0.33017|2018-07-08|0.34719|2018-11-11
2025-03-16 19:22:34|WEEKLY|08177|100882|/equities/hangshang|SHANGHAICOMP|6.2934027086748|40|0.66347727847159||0|0|-0.12211|8.34|-0.26271|39|-0.26270521240803|39|41.37|-0.06167|0.07523|-0.021626228127049|0.055738768022444|48.724119627846|105.5890599725|251.20482892425|0.526|0.368|0.26344|19|7|0.0032943757575758|0.094804303030303|26.020000457764|2015-06-07|-0.31183|2013-03-31|0.46092|2015-09-13
2025-03-16 19:22:35|WEEKLY|08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP|4.2400256884917|23|0.30099229535985|0.0841|1|1|0.08409|4.77|-0.13014|17|-0.13013702209324|17|40.32|-0.05633|0.04196|0.054836867865594|0.082777165314994|111.67299162489|125.87127099289|111.97182452214|0.368|0.316|0.18967|19|5|0.0014846065989848|0.070393984771573|19.39999961853|2015-06-14|-0.33828|2024-06-23|0.25108|2010-03-28
2025-03-16 19:22:36|WEEKLY|08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP|8.0975355926506|4|1.5674880404157||0|0|0.24605|13.42|-0.1961|8|-0.19610232960215|8|24.94|-0.46262|0.02084|-0.088788265482526|-0.15156296104532|38.513303836715|35.071278162191|82.781072823324|0.529|0.353|0.36292|17|6|0.0067412412177986|0.098870327868852|84.449996948242|2017-10-08|-0.71327|2017-10-15|2.50041|2017-10-08
2025-03-16 19:22:36|WEEKLY|08180|100879|/equities/xianglong-pow|SHANGHAICOMP|8.5215840300451|25|1.0459023130987|0.3552|1|2|0.22608|10.25|-0.04258|104|-0.042584429411121|104|28.56|-0.17639|-0.06563|-0.14227454729558|-0.059953820350572|4.7406493275989|36.255293258684|342.80936345509|0.593|0.407|0.3078|27|11|0.0040988176100629|0.098786490566038|17.680000305176|2015-06-14|-0.32333|2015-07-05|0.50858|2015-07-19
2025-03-16 19:22:38|WEEKLY|08181|100551|/equities/yangtze-comm|SHANGHAICOMP|20.305533110367|19|2.5392314413965|0.2952|1|2|0.21182|25.63|-0.29284|26|-0.29284061480939|26|25.81|-0.16565|-0.0646|-0.069056170819423|-0.0038054868810048|18.759969360823|72.1379976279|416.07142525392|0.516|0.355|0.2648|31|14|0.0038586797066015|0.089972762836186|44.419998168945|2019-03-31|-0.23472|2015-07-05|0.46442|2019-03-24
2025-03-16 19:22:39|WEEKLY|08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP|34.244818310521|19|3.6456145503486|-0.0122|1|2|-0.09613|42.69|-0.27097|25|-0.2709737978882|25|27.62|-0.3435|-0.23363|-0.28988380271456|-0.21886646929836|14.490602166959|34.011506083696|217.91729603978|0.385|0.308|0.3376|13|4|0.0053402652519894|0.10826196286472|67.650001525879|2017-11-19|-0.19676|2020-03-15|0.61103|2017-11-05
2025-03-16 19:22:40|WEEKLY|08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP|52.196806376413|24|4.357461592066|0.3347|1|2|0.22059|63.91|-0.1557|13|-0.15570445621791|13|36.22|-0.26331|-0.12309|-0.20438255932219|-0.21843051725432|39.801035032932|47.50887489607|363.17048857978|0.444|0.333|0.28865|9|2|0.0065012607449857|0.092039455587393|172.49000549316|2021-07-18|-0.23863|2024-02-04|0.61056|2018-05-27
2025-03-16 19:22:41|WEEKLY|08184|100537|/equities/grand-orient|SHANGHAICOMP|-6.9983563728053|8|0.66750689467544|-0.0874|-1|1|-0.0874|5.35|0.18067|40|-0.065597042472784|5|45|0.07944|0.16132|0.12386797858551|0.19888830693707|218.29388429416|270.52456321537|122.28571210589|0.556|0.389|0.27347|18|8|0.0020920563035496|0.081002068543452|15|2010-10-31|-0.27519|2013-03-31|0.5|2024-11-24
2025-03-16 19:22:42|WEEKLY|08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP|15.153859612198|18|1.7228519680948|0.136|1|2|-0.02116|20.35|-0.32168|17|0.78870288323542|85|31.31|-0.28016|-0.11335|-0.051391340152|0.065624936530647|49.826187775635|97.832110212928|137.87262917279|0.462|0.308|0.30351|13|4|0.0034882311320755|0.094687853773585|73.629997253418|2016-10-30|-0.19466|2023-03-19|0.61111|2016-09-11
2025-03-16 19:22:43|WEEKLY|08186|100645|/equities/huaguang-boil|SHANGHAICOMP|8.1011474095897|24|0.36821496308983||0|0|-0.07528|9.09|-0.26793|21|0.05099767861727|58|40.89|-0.07301|0.03932|-0.013993484070797|0.037621928072435|70.619384353145|116.64209325104|99.671055555399|0.526|0.421|0.24366|19|7|0.001653775|0.08106165|28.239999771118|2011-03-20|-0.27505|2016-01-17|0.25232|2012-01-15
2025-03-16 19:22:44|WEEKLY|08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP|28.04471833035|25|3.7416698033735|0.8457|1|2|0.62946|32.85|-0.14412|40|-0.1441241733906|40|29.77|-0.31156|-0.1323|-0.13997081171278|-0.15425246853072|31.889303893748|41.965186786792|268.6017964324|0.538|0.385|0.31196|13|4|0.0057324087591241|0.10350270072993|66.129997253418|2016-11-27|-0.25235|2018-01-07|0.61079|2016-07-10
2025-03-16 19:22:45|WEEKLY|08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP|5.0529932420118|25|0.22665797417933|0.007|1|1|0.00702|5.74|-0.08224|19|-0.082243002815657|19|37.09|-0.15824|-0.08479|-0.059137724805398|-0.069837460292673|68.396708268707|68.784653715663|89.130430436604|0.545|0.455|0.20411|11|5|0.0012786342592593|0.059935416666667|23.840000152588|2017-05-14|-0.34538|2017-05-21|0.61025|2016-10-02
2025-03-16 19:22:46|WEEKLY|08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP|-21.144920999597|11|1.5899735075865|-0.0677|-1|1|-0.06771|16.4|-0.09434|13|-0.09433959399563|13|51.17|1.44543|1.70187|2.1724473611006|2.6338926430981|1250.2284918846|699.18992225565|85.106378977396|0.667|0.5|0.38141|6|4|0.0032838485804416|0.11351769716088|183.0556640625|2021-09-05|-0.30276|2019-01-20|0.3252|2021-08-29
2025-03-16 19:22:46|WEEKLY|08190|100794|/equities/taiji-indust|SHANGHAICOMP|6.2370042266339|24|0.56774990830536||0|0|0.17138|7.45|-0.28631|22|-0.28631281530525|22|28.7|-0.16139|-0.06615|-0.087954155222811|-0.061283071849516|14.972880035012|39.099999448807|373.24647380006|0.63|0.407|0.28431|27|12|0.0037575814536341|0.090770588972431|16.190000534058|2020-03-01|-0.28251|2016-01-10|0.4649|2015-07-05
2025-03-16 19:22:48|WEEKLY|08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP|41.253247085479|24|4.867250818919|0.7211|1|2|0.57297|56.8|0.0306|74|-0.26673227245199|19|36.09|-0.04974|0.04356|-0.10450691131245|-0.21125676101532|38.081814894291|47.91579663681|255.69121453241|0.545|0.273|0.29088|11|5|0.0046967619047619|0.094270047619048|109.51999664307|2020-11-15|-0.32935|2021-08-22|0.61029|2017-01-01
2025-03-16 19:22:49|WEEKLY|08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP|55.588869856563|21|9.470376714479||0|0|0.48796|81.6|-0.27836|26|-0.27835914067594|26|38.29|0.06082|0.19443|0.14404952564831|0.55021223066491|89.58754721616|171.66227992|332.50686998789|0.571|0.286|0.29612|7|3|0.0075851388888889|0.11402361111111|98.200042724609|2023-07-23|-0.21547|2024-01-21|0.4553|2019-08-04
2025-03-16 19:22:50|WEEKLY|08193|100987|/equities/xiamen-airport|SHANGHAICOMP|13.111453657459|47|0.5891230046304|0.0806|1|2|0.04937|14.88|0.08295|42|0.08295245018989|42|41.16|-0.03837|0.03825|-0.08665610371672|-0.10055398317255|55.153991365717|63.026938197689|116.24999916181|0.316|0.211|0.15453|19|5|0.0010212560386473|0.057523333333333|41.270000457764|2015-06-21|-0.26067|2019-01-20|0.45833|2014-12-14
2025-03-16 19:22:51|WEEKLY|08194|102087|/equities/xiamen-c-d|SHANGHAICOMP|8.4264113368016|25|0.61736531455688|0.1788|1|2|0.08742|10.2|-0.26026|7|-0.26026197308973|7|27.26|-0.10274|-0.02216|-0.048861137324771|-0.014746273073325|29.572050451579|56.599751831312|150.88756603419|0.481|0.333|0.21764|27|10|0.0019488289473684|0.070731473684211|27|2015-06-21|-0.34095|2016-06-19|0.38771|2015-06-14
2025-03-16 19:22:52|WEEKLY|08195|100709|/equities/faratronic|SHANGHAICOMP|99.863288941694|24|9.4047896593636|0.312|1|2|0.22025|125.93|0.24757|60|-0.30739336782157|21|38.33|-0.05904|0.04351|-0.14980378756689|-0.18731805170566|21.581244631072|32.26014389626|1970.7355702096|0.381|0.238|0.26329|21|6|0.0053052415458937|0.091180277777778|261.20001220703|2021-12-05|-0.22189|2015-08-23|0.25323|2015-08-09
2025-03-16 19:22:53|WEEKLY|08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP|17.195720629707|24|1.2369167366406||0|0|-0.03229|19.78|-0.12431|11|-0.29779834941036|9|25.2|-0.30889|-0.06138|-0.021333431143055|-0.10220916254513|68.7852484217|48.808601918648|96.680225903796|0.6|0.4|0.26619|15|7|0.0032854114713217|0.092575860349127|91.785789489746|2018-03-25|-0.42051|2017-10-15|0.95836|2017-10-08
2025-03-16 19:22:54|WEEKLY|08197|100867|/equities/xiamen-itg|SHANGHAICOMP|6.0743578945235|25|0.26912406593343|-0.0196|1|2|-0.05814|6.48|0.00434|12|-0.12309647879969|8|37.33|-0.04439|0.08522|0.044609180899929|0.081749749859972|129.53164638843|133.91949273313|124.66333351558|0.619|0.333|0.19685|21|6|0.0016321534653465|0.069665631188119|17.280000686646|2015-06-14|-0.3086|2015-07-05|0.28897|2013-09-01
2025-03-16 19:22:56|WEEKLY|08198|100800|/equities/king-long-moto|SHANGHAICOMP|-17.533953447362|27|1.6937306391344||0|0|-0.43139|15.96|0.42401|22|0.42401018226994|22|35.18|-0.00828|0.11238|0.17691505605821|0.18499608315483|211.88038035844|163.97159061741|230.30303655827|0.5|0.409|0.29434|22|8|0.0033178625|0.09518875|34.150001525879|2015-06-21|-0.30352|2015-07-05|0.35024|2024-07-28
2025-03-16 19:22:57|WEEKLY|08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP|19.153162828752|50|1.9039456474553|0.2882|1|1|0.28818|24.63|-0.25872|8|-0.072649550754165|12|26|-0.1154|-0.07903|-0.18467446499292|-0.15804963135659|28.922959377315|49.839169151453|86.239494472462|0.667|0.444|0.27376|9|7|0.00099374558303887|0.084031696113074|28.920000076294|2019-09-22|-0.24689|2020-08-30|0.21782|2024-02-25
2025-03-16 19:22:58|WEEKLY|08200|100699|/equities/xiamen-tungst|SHANGHAICOMP|17.511937543123|24|1.0610210351253||0|0|-0.00382|20.84|-0.23276|13|-0.065509920099307|16|34.22|-0.02164|0.08389|-0.029934451445556|0.04412128142287|33.092779832021|88.93575114627|133.93315932251|0.565|0.435|0.26945|23|10|0.0023918518518518|0.090428160493827|67|2010-11-07|-0.26236|2017-10-15|0.39408|2010-10-31
2025-03-16 19:23:00|WEEKLY|08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP|5.0144475831684|25|0.2996441850478|-0.01|1|1|-0.01003|5.92|0.23317|53|0.56200941727205|109|52.15|0.14157|0.28296|0.44384353247363|0.64338047675542|732.39693648624|693.52500366012|280.56873794418|0.462|0.308|0.25754|13|5|0.0038475498575499|0.083632108262108|14.579999923706|2015-06-14|-0.35622|2013-03-31|0.71357|2011-09-04
2025-03-16 19:23:01|WEEKLY|08202|101032|/equities/longi-silicon|SHANGHAICOMP|-18.890361087697|10|1.1908826012863||0|0|-0.21162|17.52|-0.22114|12|-0.22113810142382|12|29.5|0.00414|0.27417|0.1396028892703|0.23589077307161|152.21294673102|352.7512510373|479.21227960057|0.545|0.455|0.29937|22|5|0.0075934498480243|0.098860866261398|73.785743713379|2021-11-07|-0.71474|2017-10-15|2.3902|2017-10-08
2025-03-16 19:23:02|WEEKLY|08203|100825|/equities/qujiang-cultur|SHANGHAICOMP|8.2436933894449|14|1.0261621437389|0.0516|1|2|-0.15227|11.19|-0.46863|9|0.076821180007097|55|34.83|-0.10433|0.0293|-0.034385857486897|0.015387962192969|38.102819584202|82.27546609787|292.93193130724|0.565|0.435|0.25571|23|9|0.0035501965601966|0.08979183046683|28.25|2015-06-07|-0.26035|2016-01-17|0.61|2023-04-16
2025-03-16 19:23:02|WEEKLY|08204|101081|/equities/shaangu-power|SHANGHAICOMP|7.5222866205051|24|0.39855332143201||0|0|-0.04617|8.47|-0.12514|17|-0.12514353017383|17|34.71|-0.06178|0.01374|-0.093011738387321|-0.059532385588548|21.18972210303|47.696725422456|60.992296506388|0.667|0.476|0.22766|21|12|0.00068412234042553|0.074800731382979|16.632999420166|2010-12-26|-0.27402|2015-07-05|0.26465|2022-10-23
2025-03-16 19:23:03|WEEKLY|08205|100516|/equities/typical-ind|SHANGHAICOMP|-6.0768941762721|11|0.65918580662095|-0.3067|-1|1|-0.30667|5.88|0.17483|41|-0.014064661034246|3|37.14|-0.0673|0.06489|0.014200995934417|0.19805568881211|53.752575695402|187.30795782593|185.48895813641|0.545|0.273|0.23891|22|8|0.0026699274486094|0.09021700120919|18.729999542236|2015-06-21|-0.31037|2015-07-05|0.34851|2023-12-10
2025-03-16 19:23:05|WEEKLY|08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP|6.2336919979924|25|0.42366170066906|-0.0536|1|1|-0.05357|6.89|-0.07825|57|-0.078249420806037|57|42.11|0.0699|0.18825|0.19814197557396|0.26909231011138|295.98594243498|311.69857249804|220.12778321308|0.526|0.368|0.29749|19|8|0.0035869660194175|0.10016561893204|20.129999160767|2020-08-23|-0.31467|2015-07-05|0.46441|2019-07-07
2025-03-16 19:23:06|WEEKLY|08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP|11.096551018547|24|1.6243722171671|0.1024|1|1|0.10237|14.86|0.033|15|-0.20750429451631|8|31.73|-0.07197|-0.02354|-0.031492880847378|-0.11074792937459|75.600066211821|66.434437906025|66.162067063264|0.545|0.273|0.2968|11|7|0.0013167741935484|0.099472741935484|38.400001525879|2019-08-11|-0.20132|2017-12-17|0.55254|2017-12-10
2025-03-16 19:23:08|WEEKLY|08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP|17.75925933775|19|3.1547500207692||0|0|0.72134|26.13|-0.19246|20|-0.24540611090955|14|32.43|-0.06982|-0.02669|-0.13611302643289|-0.078254336149506|45.318282066657|75.159954534187|125.7112850825|0.714|0.429|0.27368|7|4|0.0025282040816327|0.081796816326531|29.469999313354|2025-03-02|-0.16896|2025-01-05|0.21717|2025-02-23
2025-03-16 19:23:09|WEEKLY|08209|1081730|/equities/xianhe-a|SHANGHAICOMP|18.266444486029|24|1.4711849551574|0.2716|1|2|0.17581|22.94|-0.07597|22|-0.075971731250302|22|36.56|0.01293|0.08092|0.010733499736611|0.06827530082353|91.470149462137|121.4839117101|117.22023961055|0.667|0.444|0.26493|9|5|0.0025188636363636|0.087882670454545|44.580001831055|2021-07-11|-0.14912|2022-02-13|0.61114|2018-04-29
2025-03-16 19:23:09|WEEKLY|08210|101155|/equities/xilinmen-furni|SHANGHAICOMP|15.336298428831|24|1.1852456180959|0.045|1|2|-0.04262|17.97|-0.1314|13|-0.12438346673566|8|24.32|-0.1359|-0.01512|-0.098188602511886|-0.018508110553445|6.8632770584679|39.785476502239|254.78518901729|0.68|0.48|0.30735|25|12|0.0038063074484945|0.096436069730586|40.450000762939|2022-01-09|-0.31212|2015-07-05|0.26628|2015-11-08
2025-03-16 19:23:11|WEEKLY|08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP|10.265583868749|24|0.80964223374887|-0.0316|1|1|-0.0316|12.26|-0.23702|23|-0.23701733096663|23|25.4|-0.13854|0.01708|-0.08631834350073|-0.0533170581466|33.270284331115|65.835801102479|46.987839160774|0.533|0.333|0.26249|15|8|0.0006179702970297|0.078319084158416|36.709999084473|2017-10-08|-0.46923|2017-10-15|0.96|2017-10-08
2025-03-16 19:23:12|WEEKLY|08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|2.4517904297154|25|0.21370492093954|0.4511|1|2|0.22407|2.95|-0.13333|27|-0.13333329429403|27|29.48|-0.08655|0.0152|-0.062794655962586|-0.046818563699215|31.906858623874|49.798411898705|116.69303449024|0.519|0.37|0.22437|27|10|0.0018817317073171|0.07727743902439|10.64999961853|2015-06-21|-0.26883|2015-07-05|0.61246|2019-11-03
2025-03-16 19:23:14|WEEKLY|08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP|12.691065513933|52|0.86531914179819|-0.0733|1|1|-0.0733|14.16|0.0065|41|0.4240740595204|36|35.18|-0.1029|-0.00687|0.016708195483779|0.00062742036970051|98.690458036004|89.854764124103|94.274297043|0.545|0.364|0.23417|11|5|0.0016973287671233|0.073757214611872|35.880001068115|2016-09-04|-0.21154|2019-02-03|0.61052|2016-08-21
2025-03-16 19:23:15|WEEKLY|08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP|20.887088318599|55|1.7647862523975|-0.1295|1|1|-0.12948|24.07|-0.13483|48|-0.1779878330037|11|28.85|-0.24901|-0.15496|-0.10516818369624|-0.042981627285877|47.735379654971|83.992622869334|150.92801457182|0.462|0.231|0.34325|13|4|0.0040965501165501|0.094564568764569|54.439998626709|2016-11-20|-0.2042|2018-10-21|0.61099|2016-11-06
2025-03-16 19:23:16|WEEKLY|08215|100358|/equities/xining-steel|SHANGHAICOMP|2.0685811835585|25|0.17514901939449|-0.1429|1|1|-0.14286|2.28|0.13072|48|-0.011080322164931|69|37.52|-0.02764|0.08268|0.0027102226273288|0.09890500647244|41.628296440259|123.73767571493|48.202959031623|0.619|0.381|0.26557|21|10|0.00099847290640394|0.090497598522167|14.489999771118|2009-08-02|-0.26167|2015-07-05|0.43486|2017-07-30
2025-03-16 19:23:18|WEEKLY|08216|100723|/equities/ba-yi-steel|SHANGHAICOMP|-3.6493854551666|11|0.26973085346528|-0.2483|-1|1|-0.24825|3.57|-0.01741|14|-0.01740871197133|14|43.61|0.05848|0.14069|0.13500049191466|0.15213726356719|210.59541720758|189.74370191912|56.398103890539|0.611|0.5|0.32263|18|8|0.0018101509433962|0.096366062893082|17.379999160767|2010-01-10|-0.46496|2013-02-10|0.33045|2022-04-10
2025-03-16 19:23:19|WEEKLY|08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP|14.825588113424|47|1.2949130850998|0.1649|1|1|0.16489|18.58|-0.20331|89|-0.20331288435303|89|26.73|-0.18988|-0.10745|-0.20291475729189|-0.19725805377536|25.393530996749|41.204588785781|67.318839372844|0.545|0.364|0.23164|11|6|0.00067855882352941|0.083240205882353|57.830001831055|2018-08-05|-0.17716|2024-02-04|0.61051|2018-07-22
2025-03-16 19:23:19|WEEKLY|08218|102089|/equities/guannong-fruit|SHANGHAICOMP|6.62879617413|24|0.29225594829517||0|0|-0.08046|7.2|-0.05811|15|-0.17040358384818|9|31.56|-0.06456|-0.00512|-0.02863161031883|-0.059823924180707|31.474938215013|33.668862853507|25.0086821129|0.8|0.48|0.25804|25|16|0.00030864532019704|0.085046588669951|34.779998779297|2009-07-26|-0.52343|2010-03-14|0.28251|2015-06-07
2025-03-16 19:23:20|WEEKLY|08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP|6.4586964705199|24|0.30488988340936||0|0|-0.06186|7.28|-0.09915|13|-0.10023722229194|14|37.9|-0.06153|0.04686|0.028963595334774|0.014161599473839|89.988485566182|89.517289006932|124.25328475601|0.429|0.19|0.24022|21|6|0.0019565079365079|0.085844188034188|18.909999847412|2011-04-03|-0.31161|2015-07-05|0.30726|2021-08-01
2025-03-16 19:23:22|WEEKLY|08220|100609|/equities/qingsong|SHANGHAICOMP|3.4676425610266|24|0.19290249444346||0|0|0.01867|3.82|0.12383|63|-0.031674177391188|11|33.91|-0.08571|0.01164|0.019274855438283|0.0020830235457019|74.544681131334|82.184852308225|75.853854328135|0.652|0.391|0.2813|23|13|0.0018656164383562|0.091777621419676|13.375|2011-04-17|-0.25236|2015-07-05|0.40476|2017-02-12
2025-03-16 19:23:24|WEEKLY|08221|100693|/equities/sayram-agri|SHANGHAICOMP|-4.8755103734863|11|0.28965314590132||0|0|-0.11622|4.13|0.11297|42|-0.018715302512204|25|40.1|-0.0693|0.02316|-0.015593210625628|0.0045177532638036|57.473680661733|88.959258107264|56.575342555233|0.65|0.4|0.29941|20|8|0.0015399384236453|0.097073780788177|15.585000038147|2010-11-14|-0.32502|2015-07-05|0.28671|2021-04-04
2025-03-16 19:23:25|WEEKLY|08222|100560|/equities/talimu-agric|SHANGHAICOMP|5.7863202260484|24|0.392614874338|0.0088|1|1|0.00885|6.84|0.05702|49|0.10683760712789|30|46.29|-0.037|0.05577|0.07444478242226|0.075633161828266|121.56980174419|103.37804105479|79.720282207571|0.529|0.353|0.31058|17|10|0.0020734074074074|0.096616654320988|25.89999961853|2009-12-06|-0.27066|2015-07-12|0.3467|2015-09-13
2025-03-16 19:23:26|WEEKLY|08223|100662|/equities/tianfu-thermo|SHANGHAICOMP|-7.2294627928133|11|0.40663447319716|-0.0746|-1|1|-0.07463|6.48|0.03077|13|0.030769283437635|13|37.09|-0.10156|-0.00793|0.030697403377214|0.040837660658205|120.89388304986|122.78193257852|125.33848981524|0.409|0.318|0.27115|22|7|0.0019492857142857|0.086076598062954|18.489999771118|2015-06-21|-0.20944|2015-07-05|0.3564|2021-04-04
2025-03-16 19:23:27|WEEKLY|08224|100604|/equities/tianrun-dairy|SHANGHAICOMP|8.1411327691806|24|0.83478701318005||0|0|0.21405|10.89|0.44698|64|0.16690645744561|61|36.38|-0.04086|0.03271|0.066836178366508|0.10331373503276|142.43962303917|179.56612176581|251.50116709476|0.667|0.429|0.27073|21|11|0.003130584498094|0.086231728081321|32.740001678467|2016-07-24|-0.30543|2013-04-28|0.30964|2016-04-17
2025-03-16 19:23:28|WEEKLY|08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP|3.9392078605703|24|0.20844187841107||0|0|-0.03753|4.36|0.47387|149|0.46678020860936|68|40.26|-0.0694|0.05257|0.025183757727258|0.019213371204047|93.248493435234|96.061292676957|63.096964251704|0.474|0.316|0.25988|19|5|0.0012619543147208|0.083504644670051|15.829999923706|2011-03-13|-0.32857|2012-04-01|0.31132|2012-09-09
2025-03-16 19:23:30|WEEKLY|08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP|14.393905819065|21|0.8888259533532||0|0|0.01991|16.39|-0.23736|70|-0.23735870897569|70|49.57|-0.17792|-0.02346|-0.19087619943834|-0.11593347726812|39.221118844305|67.124968071718|69.185306121397|0.571|0.429|0.23043|7|3|0.0017525885558583|0.089828147138965|55.880001068115|2018-01-21|-0.28068|2018-02-11|0.61081|2018-01-14
2025-03-16 19:23:30|WEEKLY|08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP|6.8054042910118|21|0.78874921218301|0.3067|1|1|0.30671|7.2|-0.26527|13|-0.037068606811184|77|39.27|-0.22109|-0.13953|-0.17021112873862|-0.096912650892329|33.368113463432|81.19810932|111.20558256002|0.455|0.182|0.28383|11|5|0.0024514601769911|0.091767942477876|18.112258911133|2016-07-10|-0.22926|2020-04-26|0.61151|2016-05-15
2025-03-16 19:23:31|WEEKLY|08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP|-32.965717970905|28|1.613893895632|0.0567|-1|1|0.05668|29.96|-0.06119|19|-0.061188338460942|19|28.07|-0.03765|0.02793|0.11734543015924|0.19058448744914|178.71544714637|198.61215073678|151.70265882203|0.571|0.357|0.26295|14|6|0.0028653333333333|0.080250380952381|42.5|2021-09-19|-0.2253|2021-10-17|0.44424|2021-09-12
2025-03-16 19:23:32|WEEKLY|08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP|7.5986544855715|25|0.63271355467218|0.2562|1|2|0.18286|9.25|0.02556|55|0.7330415270892|157|42.55|-0.32057|-0.08025|-0.0010766221383278|0.075122633320169|76.528755392946|108.5878199263|258.01952305644|0.636|0.364|0.27825|11|3|0.0052485772357724|0.094210284552845|24.14999961853|2015-06-14|-0.34369|2015-06-21|0.61227|2015-05-24
2025-03-16 19:23:33|WEEKLY|08230|100431|/equities/yilite|SHANGHAICOMP|14.794755401793|25|0.85863437476533|-0.0758|1|1|-0.07582|16.09|0.24665|55|-0.14974244478022|29|34.91|-0.09387|-0.01076|-0.012484814277382|0.047197090551316|39.744825707735|105.10187361552|279.82608961022|0.739|0.435|0.29096|23|14|0.0030037968561064|0.088389939540508|36.959999084473|2021-06-13|-0.20162|2015-07-05|0.27385|2021-04-18
2025-03-16 19:23:35|WEEKLY|08231|100886|/equities/xj-youhao|SHANGHAICOMP|5.6920249494077|25|1.1309265997227|0.4113|1|2|0.29098|7.01|0.41523|122|0.4152334117791|122|41.21|0.01624|0.06874|0.17959337063853|0.24083598162811|222.3484931568|238.74680754625|205.57184904511|0.526|0.368|0.26987|19|9|0.0027637050805452|0.087624696406444|17.790000915527|2010-11-14|-0.2677|2015-10-18|0.46318|2024-12-15
2025-03-16 19:23:36|WEEKLY|08232|102962|/equities/xinyu-iron|SHANGHAICOMP|3.6258265481816|25|0.31139113153266|0.3988|1|1|0.39879|4.63|-0.14433|11|-0.14432993935074|11|31.44|-0.04295|0.07281|-0.0036258596275547|0.0070506753526337|58.601279965956|66.229716485711|106.68202653588|0.48|0.4|0.22144|25|6|0.0020878765432099|0.084785481481482|10.989999771118|2009-08-09|-0.5|2011-08-07|0.27706|2017-09-03
2025-03-16 19:23:36|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
2025-03-16 19:23:37|WEEKLY|08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP|-17.610269464312|10|1.3440438061312|-0.1188|-1|1|-0.11884|14.31|-0.27038|46|-0.12762377251858|35|44.38|-0.10562|-0.01752|-0.1199288201225|-0.036575379173144|35.575688036837|88.486724452838|80.438446785727|0.75|0.375|0.27702|8|5|0.0017191208791209|0.089296456043956|31.209999084473|2018-03-18|-0.2379|2024-03-31|0.61102|2018-02-04
2025-03-16 19:23:39|WEEKLY|08235|1162053|/equities/xuelong-group|SHANGHAICOMP|10.511510674882|17|1.811292180343||0|0|0.02568|14.38|0.02063|15|0.020634552266847|15|34.29|-0.11529|0.12499|-0.073568506647663|-0.073568506647663|76.624841558616|76.624841558616|82.950117230779|0.429|0.429|0.26433|7|0|0.00193421875|0.10240296875|33.229999542236|2022-07-24|-0.35358|2022-10-02|0.28558|2024-02-25
2025-03-16 19:23:41|WEEKLY|08236|100554|/equities/yabao-pharm|SHANGHAICOMP|5.4627353380703|24|0.23670041333721||0|0|-0.01724|6.27|-0.02128|56|-0.021276608696346|56|41.74|0.06602|0.14186|0.0077851635063733|0.1174346381598|64.179418159101|131.50057794997|178.47993055796|0.526|0.316|0.25483|19|7|0.0022602450980392|0.077951384803922|19.5|2015-06-07|-0.22869|2022-01-23|0.49738|2020-08-09
2025-03-16 19:23:42|WEEKLY|08237|100811|/equities/dongxin-carbon|SHANGHAICOMP|1.9873277898969|25|0.17861495917184|0.0912|1|2|-0.0274|2.13|1.28251|61|1.2825112596648|61|36.71|0.07503|0.17039|0.10530757020864|0.15814891310596|137.88989347142|152.7061366292|131.80693318548|0.429|0.286|0.27582|21|9|0.002328641509434|0.086945169811321|10.027000427246|2013-05-19|-0.31967|2010-05-02|0.35637|2021-09-12
2025-03-16 19:23:43|WEEKLY|08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP|32.360386170689|21|4.0339119710488||0|0|0.33393|37.39|0.04855|23|0.048553395435627|23|35.44|-0.11623|-0.04723|-0.13983941939625|-0.074070020864402|51.676458052154|77.96101388271|97.21788944281|0.444|0.333|0.21857|9|3|0.0019155457227139|0.081339616519174|74.940002441406|2018-08-05|-0.19492|2018-10-14|0.6105|2018-07-29
2025-03-16 19:23:44|WEEKLY|08239|100444|/equities/yaxing-coach|SHANGHAICOMP|-7.681216736308|27|0.6110285430265||0|0|-0.09466|6.36|-0.33494|85|-0.33493502381755|85|32|-0.15503|-0.03636|-0.14918376220386|-0.11486517313942|18.091741968263|37.430438588191|159.00000333786|0.375|0.292|0.30509|24|6|0.0033125692695214|0.10716609571788|21.89999961853|2010-12-05|-0.33448|2024-02-04|0.41573|2019-04-28
2025-03-16 19:23:45|WEEKLY|08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP|16.427010072702|24|1.4179572593895||0|0|0.17657|20.19|-0.15572|7|-0.15572484825095|7|35.73|0.1668|0.26106|0.82098219799302|0.82098219799302|345.91409240511|345.91409240511|946.99329098928|0.455|0.455|0.26854|11|2|0.0074709615384615|0.082479326923077|65.400024414062|2021-01-31|-0.20414|2017-04-02|0.611|2017-02-12
2025-03-16 19:23:48|WEEKLY|08241|100876|/equities/yantai-yuanche|SHANGHAICOMP|-5.7578653835979|16|1.7892884610006||0|0|0.96629|0.42|-0.56567|3|-0.060402660508192|54|31.86|-0.20126|-0.06648|-0.25047954367189|-0.092035624683386|5.2677401996347|62.694551200075|10.209042363981|0.409|0.182|0.34239|22|8|0.0027461033519553|0.10469466480447|21.590000152588|2016-01-03|-0.95732|2024-06-09|0.48242|2015-07-19
2025-03-16 19:23:49|WEEKLY|08242|100423|/equities/yanzhou-coal|SHANGHAICOMP|-15.229336091475|36|0.67261355506275||0|0|0.07781|13.63|-0.32511|26|-0.3251141556886|26|43.67|0.06866|0.21709|0.22533566046271|0.34675071445159|136.17584141393|261.78456206589|137.67677413774|0.5|0.389|0.23603|18|7|0.0026462606577345|0.090826552984166|39.5|2011-04-17|-0.36594|2024-07-14|0.39574|2010-10-17
2025-03-16 19:23:51|WEEKLY|08243|942814|/equities/syp-glass|SHANGHAICOMP|4.59596296428|21|0.39207050631708|0.0149|1|1|0.0149|5.45|-0.01607|10|-0.016066353319479|10|35.43|-0.08735|0.03964|-0.12335296056635|-0.096117843139532|25.516419476831|47.599693097309|83.079266109809|0.476|0.333|0.24989|21|9|0.0014688219895288|0.087179685863874|19.5|2011-05-22|-0.29722|2015-07-05|0.54582|2023-02-05
2025-03-16 19:23:53|WEEKLY|08244|942838|/equities/syp-glass-b|SHANGHAICOMP|0.31287284354915|54|0.017815331511275|0.1512|1|1|0.1512|0.335|-0.04286|38|-0.058631410697759|70|34.48|-0.02081|0.03032|0.012241838414248|0.087437178100409|86.388159877007|138.82450794801|68.36734731115|0.571|0.286|0.18022|21|10|0.0002796138996139|0.057721776061776|1.0529999732971|2015-06-14|-0.17032|2020-05-17|0.16|2010-08-29
2025-03-16 19:23:54|WEEKLY|08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP|12.983393397106|16|1.1455354007835|0.0401|1|1|0.04013|16.33|-0.28522|22|-0.28522134896826|22|30.36|-0.19783|-0.12141|-0.18602941173509|-0.11863303504312|40.565178960463|66.30680793825|80.324643310324|0.364|0.273|0.25511|11|4|0.0017659598853868|0.086092378223496|48.880001068115|2018-05-27|-0.19962|2018-08-12|0.61092|2018-05-20
2025-03-16 19:23:56|WEEKLY|08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP|2.1975094833703|24|0.16871991754643||0|0|-0.02682|2.54|-0.14474|16|-0.098179095371364|13|31.89|-0.02586|0.07192|0.05195125717366|0.13482837185737|64.220347225592|120.52414501264|80.634916982654|0.579|0.421|0.31169|19|5|0.0016818441971383|0.091711764705882|7.4800000190735|2021-09-19|-0.30856|2016-02-28|0.39693|2015-04-26
2025-03-16 19:23:57|WEEKLY|08247|102963|/equities/yibin-paper|SHANGHAICOMP|-24.198940795994|10|2.302980278047||0|0|0.0828|17.28|0.80174|11|0.80173531260311|11|24.34|-0.06164|0.0239|0.019359291796725|0.075299111981982|71.794185593583|146.91056004776|433.08272294094|0.531|0.375|0.25588|32|8|0.0042559137055838|0.085815114213198|33.650001525879|2016-05-08|-0.28922|2017-10-15|0.6105|2024-12-15
2025-03-16 19:23:58|WEEKLY|08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH|19.126180736621|24|1.9710980964887||0|0|-0.00862|25.3|-0.10763|23|-0.10763196124449|23|36.15|-0.02219|0.1312|0.11884579593124|0.087728950935752|192.5883644835|130.35323451637|180.4564793937|0.538|0.308|0.29435|13|4|0.0043083975659229|0.090691967545639|63.610000610352|2015-05-31|-0.45437|2016-09-11|0.82102|2017-10-08
2025-03-16 19:23:59|WEEKLY|08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP|23.686857949326|29|5.1404286470979|0.8819|1|1|0.88189|35.85|0.37928|51|-0.34646505254713|9|28.73|-0.12153|-0.00942|-0.0031567316692134|-0.029566641775694|66.51059554496|64.599901719361|148.95863341523|0.636|0.455|0.33702|11|4|0.0042672965116279|0.10976636627907|87.150032043457|2020-08-23|-0.17673|2023-10-22|0.46396|2018-06-24
2025-03-16 19:24:00|WEEKLY|08250|100893|/equities/xinhua-commer|SHANGHAICOMP|9.7034850465526|19|1.2006675729646||0|0|0.03101|12.3|0.18622|24|-0.14717862757671|13|37.76|-0.04815|0.03707|0.0022928428096502|0.077976052518495|36.025373126605|97.610559866993|143.30653534117|0.762|0.476|0.24703|21|12|0.0020103575832306|0.080268803945746|38.099998474121|2010-10-10|-0.23071|2024-07-28|0.33727|2015-05-31
2025-03-16 19:24:01|WEEKLY|08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP|23.662708181814|4|1.7881875340117|-0.0342|1|1|-0.03419|27.12|0.01621|47|0.016205918017463|47|25.27|-0.13466|-0.04487|-0.16650883072071|-0.027367781024305|11.344150792513|82.455240827828|103.98773358347|0.667|0.333|0.25101|15|10|0.0019711780104712|0.084477617801047|34.860000610352|2024-05-19|-0.16011|2018-02-04|0.6108|2020-06-07
2025-03-16 19:24:02|WEEKLY|08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP|23.810719128893|21|1.8349953690548|-0.1259|1|2|-0.17782|27.51|-0.34994|3|-0.34993856403442|3|23.87|-0.0678|0.08415|0.0015413179594594|0.20126446350661|36.91799080274|127.14052289604|113.5435906261|0.467|0.267|0.35067|15|4|0.0044855026455026|0.11915134920635|201.30000305176|2021-08-29|-0.26006|2021-09-05|0.61026|2017-10-29
2025-03-16 19:24:03|WEEKLY|08253|101163|/equities/yingliu-electr|SHANGHAICOMP|16.162363318865|21|2.0726075346485|0.5838|1|2|0.50908|19.95|-0.24619|24|-0.24618738058294|24|31.59|-0.06962|0.00112|-0.14314086142319|-0.077028725167825|20.418013228932|48.027967021634|159.98396419997|0.471|0.353|0.3093|17|8|0.0031175044883303|0.098570987432675|38.779998779297|2015-06-21|-0.28631|2016-04-10|0.26234|2020-02-23
2025-03-16 19:24:04|WEEKLY|08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH|4.2659706330536|40|0.67432818459477|0.87|1|2|0.76071|4.93|-0.16398|42|-0.16397852925348|42|36.16|-0.00358|0.10262|-0.018723637151957|-0.048478484750588|44.015566251325|44.479304828618|52.291043624933|0.632|0.368|0.20448|19|11|0.00088195592286501|0.073857038567493|12.319999694824|2018-01-28|-0.51196|2011-09-25|0.44737|2024-09-29
2025-03-16 19:24:05|WEEKLY|08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP|-11.118910163144|11|0.74963660024923||0|0|-0.0566|8.96|-0.05039|40|-0.050392021003474|40|34.25|-0.29853|-0.19252|-0.051466093006545|0.025512594694288|68.718944268017|107.17124977648|130.80292208599|0.5|0.25|0.35662|12|6|0.0039146555819477|0.098926698337292|32.930000305176|2017-03-19|-0.30979|2018-02-11|0.61022|2017-01-01
2025-03-16 19:24:07|WEEKLY|08256|1024772|/equities/yongyue-science|SHANGHAICOMP|3.0035527761263|19|0.37882161478577|0.167|1|2|0.06789|4.09|-0.04626|4|-0.046261947944037|4|22.18|-0.15384|-0.02702|-0.16646703166325|-0.1004208646758|17.130013963868|49.650552450618|88.616569967644|0.529|0.353|0.33523|17|6|0.0038838734177215|0.10671721518987|16.076934814453|2020-05-31|-0.40994|2020-06-07|0.61054|2017-06-25
2025-03-16 19:24:07|WEEKLY|08257|100731|/equities/yonyou-softwar|SHANGHAICOMP|12.594707572342|6|2.206521090286|0.2672|1|1|0.26715|17.36|-0.36727|5|-0.060910962124425|13|38.67|0.07014|0.22971|0.238265901267|0.2500080012935|600.70953167417|342.71591316665|202.04842405652|0.619|0.429|0.29148|21|8|0.0040902447980416|0.099315813953488|54.349998474121|2020-07-12|-0.54925|2017-10-15|1.20071|2017-10-08
2025-03-16 19:24:08|WEEKLY|08258|100409|/equities/youngor-group|SHANGHAICOMP|7.4409981660211|25|0.37550886162806|0.0921|1|1|0.09212|8.18|-0.04755|14|0.0073367541435787|18|27.1|-0.05598|0.01909|-0.0054266938519848|0.0084645117469684|68.345140850885|85.449504526852|81.474106934817|0.552|0.414|0.15415|29|11|0.00068304938271605|0.054742160493827|16.479999542236|2010-04-04|-0.32284|2012-04-01|0.20325|2014-12-07
2025-03-16 19:24:09|WEEKLY|08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP|7.8570940328417|24|1.0097047419432||0|0|0.42158|9.88|0.14619|35|-0.16683726080541|8|39.43|0.02332|0.10084|0.043551642417034|0.0093382880111362|111.97233308976|97.690900365346|100.88982300243|0.571|0.429|0.24516|7|3|0.0025649163879599|0.090784648829431|24.757152557373|2020-09-06|-0.22587|2022-05-01|0.61123|2019-05-19
2025-03-16 19:24:10|WEEKLY|08260|100464|/equities/dayang|SHANGHAICOMP|-15.969029579849|16|0.80134317420947|0.0505|-1|1|0.05052|13.72|-0.14294|9|-0.14294191659796|9|30.62|-0.04806|0.10071|0.0042213600365524|0.032031314956296|41.965775531188|68.475556828283|300.21881294681|0.654|0.462|0.25424|26|14|0.0040315043156597|0.089467731196054|39.860000610352|2016-11-06|-0.47388|2011-07-24|0.61067|2016-04-17
2025-03-16 19:24:12|WEEKLY|08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP|14.414330908735|24|0.96188976066672||0|0|0.12346|17.38|0.21913|38|-0.22015028611822|11|38.57|0.02882|0.13626|0.088792429159608|0.22296008540759|109.31479706552|129.92846895|50.318189709784|0.571|0.286|0.25975|7|3|-0.00061286689419795|0.080265836177474|42.479999542236|2022-08-14|-0.23217|2024-02-04|0.25172|2024-01-21
2025-03-16 19:24:13|WEEKLY|08262|100993|/equities/yueyang-paper|SHANGHAICOMP|-6.0209999611718|11|0.4328000226838|-0.0541|-1|1|-0.05411|4.87|0.09906|14|0.099063337488897|14|36.32|0.00174|0.06978|0.11937108795977|0.1273973460224|154.60641523596|117.61764495048|83.99448092639|0.727|0.455|0.31182|22|14|0.0018946724351051|0.08968065512979|12.635999679565|2010-11-21|-0.26699|2015-07-05|0.45437|2019-04-21
2025-03-16 19:24:13|WEEKLY|08263|100965|/equities/bowin-tech|SHANGHAICOMP|5.903176940341|21|0.48659295169453|0.0901|1|2|0.03013|7.18|-0.20494|27|-0.20493830198414|27|38.38|-0.01403|0.04618|-0.11674868287092|-0.16743098992845|15.004030209018|21.622558553066|163.92693243697|0.619|0.381|0.27072|21|13|0.0024713196125908|0.090189648910412|26.969999313354|2015-06-14|-0.24431|2015-07-05|0.4036|2016-03-20
2025-03-16 19:24:14|WEEKLY|08264|100653|/equities/yunnan-chihong|SHANGHAICOMP|5.1237350253532|24|0.28132609141822||0|0|0.03839|5.95|-0.15009|125|-0.15009048264972|125|36.05|-0.06353|0.04266|-0.035977920232372|-0.029728559865766|66.170138579329|72.393836722349|50.638296249065|0.429|0.381|0.23353|21|4|0.0010304871794872|0.083963192307692|28.903999328613|2011-04-17|-0.51661|2011-09-25|0.26391|2009-07-26
2025-03-16 19:24:15|WEEKLY|08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP|3.0349533536769|23|0.23430857315443|-0.0647|1|1|-0.06469|3.47|0.06076|35|0.13246316335635|29|29.52|-0.13905|-0.03024|-0.12717681648106|-0.1102702791717|8.1073698881464|20.870576341944|49.571428980146|0.593|0.407|0.26737|27|11|0.0015411111111111|0.090729938949939|14.409999847412|2009-12-13|-0.53956|2009-12-20|0.46166|2014-12-07
2025-03-16 19:24:17|WEEKLY|08266|100460|/equities/yn-real-estate|SHANGHAICOMP|-3.1890039081129|10|0.2346679646026|-0.0245|-1|1|-0.02449|2.51|0.05881|15|0.058813078608958|15|31.13|-0.03961|0.0373|-0.045951529333091|-0.054240409018799|32.235498157544|30.840578779354|18.147638861452|0.5|0.458|0.29755|24|11|0.00041325396825397|0.095669788359788|26.308000564575|2009-12-13|-0.37471|2012-03-25|0.51626|2023-08-06
2025-03-16 19:24:18|WEEKLY|08267|101019|/equities/wenshan-elec|SHANGHAICOMP|9.1307226615283|24|0.41857801591417||0|0|-0.1013|9.67|-0.14603|18|-0.14603483622811|18|34.17|-0.02432|0.03011|0.037449066950134|0.11868835281944|78.157411203175|159.48984739435|175.27641342411|0.565|0.391|0.2387|23|12|0.0024191841779975|0.077389975278121|22.190000534058|2022-01-02|-0.2535|2015-07-05|0.61181|2021-10-24
2025-03-16 19:24:20|WEEKLY|08268|100347|/equities/yuntianhua|SHANGHAICOMP|19.348154981834|57|1.1565721918185|0.3121|1|1|0.31209|22.24|-0.19138|27|-0.19137846078453|27|35.71|-0.01709|0.0936|0.0052173930332674|0.1519000751201|42.555018256706|152.31852090871|116.13577135322|0.524|0.333|0.27709|21|7|0.0022268858560794|0.090017320099256|37.25|2021-09-19|-0.29537|2015-07-05|0.32584|2021-06-13
2025-03-16 19:24:21|WEEKLY|08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP|10.177663567539|24|1.0476090388758||0|0|-0.02948|12.51|0.30022|43|-0.068016273020489|50|33.64|-0.04955|0.00869|0.15488470199439|0.041227021947722|177.84116499512|93.415938714087|72.54314092|0.545|0.364|0.31562|11|4|0.0019730788804071|0.10427450381679|36.086765289307|2018-03-25|-0.25113|2019-01-20|0.4068|2017-07-09
2025-03-16 19:24:22|WEEKLY|08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP|8.2215061366565|51|0.78965277008963||0|0|-0.22731|9.96|-0.52005|7|-0.03290254748704|8|40.8|-0.07844|0.02645|-0.27647491991953|-0.03290254748704|46.4159645|96.71|53.577191804167|0.4|0.2|0.20511|5|2|-0.00070444881889764|0.074774251968504|18.879999160767|2020-05-31|-0.24583|2022-05-01|0.318|2024-03-31
2025-03-16 19:24:25|WEEKLY|08271|100899|/equities/freetrade-tech|SHANGHAICOMP|3.1184601793026|24|0.20821443751366||0|0|0.01143|3.54|-0.16483|9|-0.16483012218303|9|28.67|-0.14576|0.00354|-0.10804004948255|-0.035498838722735|8.9071815081742|44.635682963736|200.33956095629|0.593|0.407|0.23624|27|11|0.0028655457967378|0.081849585947302|14.60000038147|2015-06-14|-0.52521|2010-01-17|0.38992|2019-04-14
2025-03-16 19:24:27|WEEKLY|08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH|-231.90874885612|11|9.4479180147027||0|0|-0.01163|207.89|-0.12549|14|-0.12549472234478|14|36.27|0.0271|0.1748|0.19325453358187|0.26026328071694|203.35977733416|226.92340059142|993.59554583097|0.409|0.318|0.23452|22|6|0.0046546163366337|0.074301992574258|491.88000488281|2021-07-25|-0.57581|2010-04-11|0.22561|2015-05-31
2025-03-16 19:24:27|WEEKLY|08273|100357|/equities/zj-dongri|SHANGHAICOMP|11.370150986355|45|0.96141837002509||0|0|0.64|13.53|-0.18149|55|-0.18149148408716|55|26.96|-0.15462|-0.02393|-0.16287104778277|-0.11197013282212|2.727575491517|25.185819563246|472.08653280231|0.519|0.37|0.31082|27|8|0.0045762305699482|0.093182111398964|21.744651794434|2016-11-06|-0.28253|2015-07-19|0.60805|2014-12-28
2025-03-16 19:24:28|WEEKLY|08274|101151|/equities/aokang-shoes|SHANGHAICOMP|-6.3127562360723|10|0.45732682218431||0|0|-0.06977|5.52|0.04453|13|0.044534369968294|13|40.5|0.06253|0.12512|0.10666023959913|0.11136716573955|144.78752237391|124.51688969914|23.330515708056|0.5|0.375|0.21439|16|6|-0.00076283105022831|0.069940426179604|55.580001831055|2015-06-21|-0.28275|2015-07-05|0.2566|2015-07-19
2025-03-16 19:24:29|WEEKLY|08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP|7.6603983451475|24|0.65995141410931||0|0|0.02998|8.59|0.04138|37|0.46006880291877|28|34.36|-0.10043|0.26854|0.54105532711715|1.2004743911269|322.79830079775|429.38906616|134.87097946479|0.364|0.182|0.29449|11|2|0.0061909975062344|0.10180967581047|34.212867736816|2022-05-15|-0.54728|2017-10-15|1.35077|2017-10-08
2025-03-16 19:24:31|WEEKLY|08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP|8.1358350927949|24|0.65305505807796|0.005|1|1|0.00503|9.99|-0.19322|12|-0.19321691618319|12|41|-0.0981|-0.03305|-0.08831991978826|-0.089894970392785|55.791143694725|66.780417549874|83.299549192246|0.667|0.444|0.22649|9|6|0.0010541071428571|0.074495867346939|19.321435928345|2017-07-16|-0.19807|2017-07-23|0.47945|2017-07-16
2025-03-16 19:24:32|WEEKLY|08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP|155.40132139649|10|15.717837909849|0.0605|1|2|0.00721|178.81|-0.36007|23|0.10040461774528|21|29.08|-0.02462|0.07732|0.18569677997103|0.38350069304532|131.19011976798|276.12599641241|910.90170760665|0.538|0.385|0.32007|13|5|0.0088376744186047|0.10542788113695|216.92999267578|2025-02-16|-0.22797|2021-01-31|0.61088|2017-09-03
2025-03-16 19:24:33|WEEKLY|08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP|10.617162473258|14|0.81939679825891||0|0|-0.05045|12.8|0.01696|51|0.016964333686902|51|39.89|-0.00212|0.05074|-0.016850847101802|-0.0039101285620906|87.849781364949|98.663003546688|48.764626728845|0.556|0.333|0.21695|9|5|-0.00066064516129032|0.074696209677419|26.266288757324|2017-12-10|-0.20289|2017-12-10|0.22952|2024-06-16
2025-03-16 19:24:33|WEEKLY|08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP|7.1103315766089|24|0.38655613477255|0.1224|1|1|0.12237|8.53|-0.07721|99|-0.077207387513103|99|55|0.04041|0.08097|-0.021291876291029|0.041127487705537|82.579104546644|105.82176839036|85.237762421694|0.714|0.429|0.25374|7|5|0.0018210539215686|0.085639681372549|23.600610733032|2017-04-02|-0.28437|2019-01-20|0.61071|2017-03-26
2025-03-16 19:24:35|WEEKLY|08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP|4.4171360145503|24|0.67928796971858|0.3018|1|1|0.30181|6.47|-0.2864|28|-0.28640086720297|28|41.33|-0.0468|0.09058|-0.12770178018447|-0.28640086720297|73.57216|71.36|58.490941399707|0.222|0.111|0.25878|9|2|0.0012632405063291|0.089710075949367|17.076927185059|2017-07-02|-0.27035|2024-02-04|0.61131|2022-02-20
2025-03-16 19:24:37|WEEKLY|08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP|5.870343052817|19|0.52248233802245|0.0054|1|2|-0.07974|7.04|-0.46552|11|-0.085556606712691|20|25.47|-0.11844|0.07717|-0.18876834166512|-0.21176962290133|18.439288160531|28.678119846796|132.83018317924|0.368|0.263|0.32817|19|5|0.0044729083665339|0.096539741035856|41.071445465088|2020-06-14|-0.40958|2020-12-27|0.61277|2015-03-08
2025-03-16 19:24:38|WEEKLY|08282|100896|/equities/textile-city|SHANGHAICOMP|-4.0059367106472|10|0.1819788908334||0|0|-0.02332|3.51|0.08173|56|0.3123027593979|99|49.56|0.0737|0.11748|0.10825244054101|0.096398993829969|224.51738352262|134.42622175869|95.901636834706|0.688|0.375|0.22177|16|10|0.0012379675810474|0.067225972568579|12.770000457764|2010-11-21|-0.35235|2011-10-02|0.26665|2014-06-29
2025-03-16 19:24:40|WEEKLY|08283|101129|/equities/chint-electric|SHANGHAICOMP|20.424131208499|25|1.4852896353139|0.2422|1|2|0.19876|25.15|0.5157|133|0.20365758640679|27|48.27|0.02498|0.10059|0.043608762498749|0.061307085434208|114.32507135422|135.01675681686|95.518418881144|0.6|0.4|0.22009|15|5|0.0010579278074866|0.071887927807487|64.120002746582|2021-09-05|-0.23691|2010-03-21|0.20401|2021-08-08
2025-03-16 19:24:41|WEEKLY|08284|100602|/equities/commo-city|SHANGHAICOMP|10.868860341324|53|1.0173913833104|0.4454|1|1|0.44543|12.98|-0.08415|69|0.34379726311496|27|40.63|0.0954|0.27198|0.32673079800527|0.51508251985833|307.84326830742|553.29790928425|208.21301112176|0.421|0.316|0.21986|19|3|0.0029552427184466|0.078299199029126|19.5|2015-06-14|-0.48851|2011-07-24|0.61449|2020-06-07
2025-03-16 19:24:42|WEEKLY|08285|100717|/equities/conba|SHANGHAICOMP|4.0789875509068|24|0.17240847978311||0|0|-0.09146|4.47|0.2608|33|0.26079501297006|33|39.79|-0.01007|0.13209|0.081029996805888|0.14008288661379|98.209216363842|137.6557707861|116.10389353031|0.526|0.421|0.19247|19|4|0.0019572528883184|0.074016020539153|15.260000228882|2011-07-24|-0.63984|2011-10-02|0.26818|2011-04-24
2025-03-16 19:24:43|WEEKLY|08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP|11.412854842723|15|1.3257151668665|0.4152|1|2|0.29865|15.35|0.14036|62|0.12971713220605|44|30|-0.12693|-0.07444|-0.017087076620862|-0.060094874861957|75.93908047404|76.055242354196|93.030305342241|0.692|0.308|0.26859|13|7|0.0019438366336634|0.088951163366337|32.180000305176|2017-05-07|-0.21026|2024-02-04|0.61152|2017-04-30
2025-03-16 19:24:44|WEEKLY|08287|100761|/equities/zj-daily-media|SHANGHAICOMP|13.939050450575|24|1.8549055843746|0.5182|1|2|0.41075|14.7|0.06295|40|-0.18365383821832|37|35.68|-0.02068|0.14774|0.17332560731791|0.28490982454997|282.36226065054|282.75603593667|430.45387916458|0.526|0.316|0.25965|19|6|0.0047606704707561|0.095115007132668|31.299999237061|2015-06-14|-0.2586|2025-03-02|0.85165|2011-10-02
2025-03-16 19:24:46|WEEKLY|08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP|18.353793475827|24|1.6220689304008||0|0|0.08445|23.37|0.51079|54|0.51079362535586|54|33.55|-0.20439|0.07545|0.027446740084047|0.1190471965511|97.00001526391|125.0450592567|106.59801129629|0.455|0.273|0.23611|11|3|0.0031095408163265|0.083038265306122|57.779998779297|2017-10-08|-0.48203|2017-10-15|0.96238|2017-10-08
2025-03-16 19:24:48|WEEKLY|08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP|13.316374794784|21|1.2428750938366|0.259|1|2|0.20827|16.65|-0.34608|5|-0.34608027385102|5|28.8|-0.30696|-0.04445|-0.096944383089045|-0.022307804974544|30.872363836536|70.780786805095|210.84423122931|0.467|0.333|0.31384|15|6|0.0066986283185841|0.099874004424779|39.321998596191|2016-08-28|-0.52377|2017-10-22|1.1849|2017-10-08
2025-03-16 19:24:49|WEEKLY|08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP|13.637410284758|40|1.7308632129828||0|0|0.26788|18.79|-0.23558|73|-0.23558028231012|73|32.91|-0.20613|-0.13792|-0.19155267129769|-0.19413113979892|20.887298496936|32.675219233462|128.36045161993|0.636|0.455|0.26946|11|7|0.0032024189526185|0.092198154613466|39.992321014404|2017-10-15|-0.32799|2017-11-19|0.61009|2017-05-14
2025-03-16 19:24:50|WEEKLY|08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP|53.030773534327|15|4.598871642309|-0.0558|1|2|-0.07755|57.93|-0.02994|20|-0.029943708708241|20|19.76|-0.17662|-0.08062|-0.11580856226837|0.050318072724817|9.3055228562573|122.44202801426|551.08447338934|0.56|0.32|0.28668|25|8|0.0065383464566929|0.094016181102362|140.30000305176|2021-02-21|-0.29649|2016-04-17|0.46083|2015-07-26
2025-03-16 19:24:51|WEEKLY|08292|100677|/equities/feida-environ|SHANGHAICOMP|4.0775899726655|24|0.27071571638239||0|0|0.09438|4.87|0.19091|158|0.14399644622808|21|52.6|-0.0363|0.11006|0.18293328401443|0.21120679428679|254.40996033744|206.68400543652|83.176769764208|0.467|0.333|0.23942|15|3|0.0016462192118227|0.085846133004926|30.770000457764|2015-06-21|-0.24895|2019-02-03|0.5543|2021-03-21
2025-03-16 19:24:52|WEEKLY|08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|-1.6341897532328|25|0.21472990463125||0|0|0.38255|0.92|0.02759|6|0.027586179681109|6|29.88|-0.06826|0.00062|-0.074665286263362|-0.0069672528096809|18.74631021648|73.216303439095|39.249145776986|0.615|0.385|0.30472|26|14|0.0012406117353308|0.097229762796504|21.520000457764|2015-06-21|-0.2295|2011-05-29|0.27742|2024-02-25
2025-03-16 19:24:53|WEEKLY|08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP|4.9778478794331|19|0.39502671599122|0.1766|1|2|0.12839|6.24|-0.24792|10|-0.24792016492694|10|33.65|-0.15797|-0.05928|-0.16638080814342|-0.18535764629238|6.1933486884154|15.040994749099|180.86955608327|0.609|0.391|0.28227|23|12|0.0029799747474748|0.086882815656566|15.960000038147|2016-06-19|-0.37374|2015-07-05|0.61137|2015-06-21
2025-03-16 19:24:55|WEEKLY|08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP|-12.585116204815|11|0.76837199833566||0|0|-0.09694|10.41|-0.03163|35|-0.031632695263596|35|35.14|-0.35684|-0.18192|-0.067324727290266|-0.14442186478634|42.208260472102|28.667079024221|91.637325369929|0.571|0.5|0.30905|14|6|0.0027567529880478|0.091995657370518|52.220001220703|2015-06-21|-0.27171|2015-07-05|0.61092|2015-05-31
2025-03-16 19:24:57|WEEKLY|08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP|20.005899681016|24|1.890265425772|0.1895|1|1|0.18949|24.67|-0.22|11|-0.23925779922138|5|30|-0.04023|0.05163|-0.067680298976117|0.027505144366137|45.192627411413|82.311785640101|72.880358015835|0.545|0.364|0.27708|11|6|0.001194730878187|0.089470991501416|66.029998779297|2021-12-05|-0.18977|2018-06-03|0.37507|2021-09-12
2025-03-16 19:24:57|WEEKLY|08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP|6.636985397213|20|0.60174372056858|0.0068|1|1|0.00678|7.42|-0.27779|10|-0.27779246207937|10|29.89|-0.13568|-0.06276|-0.2559612152698|-0.2345835667333|40.954799147054|58.40006723|70.132326368626|0.333|0.222|0.2778|9|3|0.0013201041666667|0.086181215277778|24.940000534058|2019-08-11|-0.19527|2024-05-26|0.61059|2019-08-04
2025-03-16 19:24:59|WEEKLY|08298|100322|/equities/zheguangsha|SHANGHAICOMP|3.8557424388977|40|0.40650324749505|-0.0192|1|1|-0.01919|4.6|-0.08314|20|-0.16570329942828|26|36.29|-0.00865|0.0865|0.088855825258502|0.17310867560471|159.50971241404|244.49389141243|127.07182458715|0.714|0.381|0.28091|21|13|0.0026634706616729|0.090849800249688|14.979999542236|2015-06-21|-0.24576|2015-09-06|0.52878|2019-09-01
2025-03-16 19:25:00|WEEKLY|08299|100317|/equities/guyuelongshan|SHANGHAICOMP|7.872127943661|25|0.33891500202236|-0.0081|1|1|-0.0081|8.57|-0.10305|34|-0.10305074189513|34|41.63|-0.03124|0.04949|0.0076715379414738|0.060494170024342|83.289455775414|124.54560792491|138.18122379539|0.579|0.368|0.21092|19|8|0.0016093006134969|0.072239914110429|21.299999237061|2015-06-21|-0.1998|2015-06-21|0.27116|2015-06-14
2025-03-16 19:25:02|WEEKLY|08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP|15.835929657669|24|1.5253092076926|0.1335|1|2|0.01582|19.91|0.44148|98|-0.26110846584075|19|37.86|0.01418|0.05889|-0.010914913174728|-0.022060868888778|72.666434316778|88.420167879736|54.240103024548|0.714|0.429|0.36715|7|4|0.00041586805555556|0.11148496527778|97.400039672852|2021-08-15|-0.19176|2021-09-05|0.32769|2019-08-04
2025-03-16 19:25:04|WEEKLY|08301|101015|/equities/hangmin|SHANGHAICOMP|6.4924951524836|24|0.30858389774335||0|0|-0.10886|7.04|-0.27191|14|-0.27191007900924|14|40.68|-0.06567|0.05406|0.037025646604425|0.062791936903614|121.19074915783|134.47441452728|199.26408086769|0.737|0.421|0.23699|19|10|0.0022342211055276|0.073395288944724|14.079999923706|2015-06-14|-0.31288|2014-03-09|0.29851|2015-07-19
2025-03-16 19:25:06|WEEKLY|08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP|-35.02610853334|58|1.6712251283969|0.2061|-1|1|0.2061|30.97|0.07883|6|0.078829634530644|6|31.6|0.05577|0.11449|0.029690778903644|0.098542552291896|100.10182900904|138.08100448276|48.60760394781|0.7|0.4|0.22917|10|7|-0.0003029490616622|0.078435924932976|69.285743713379|2017-12-03|-0.20372|2024-02-04|0.2595|2023-12-24
2025-03-16 19:25:07|WEEKLY|08303|100485|/equities/hisun-pharm|SHANGHAICOMP|7.5349842766431|24|0.39021054672657||0|0|-0.0058|8.57|0.21422|61|-0.03488602419373|5|37.95|-0.04623|0.03444|0.068854539395615|0.054924750597548|139.07104806457|105.93860106143|93.538528412407|0.571|0.429|0.22645|21|7|0.0013939268292683|0.080304768292683|28.312000274658|2010-11-21|-0.24465|2015-07-05|0.26042|2020-02-09
2025-03-16 19:25:08|WEEKLY|08304|100682|/equities/huahai-pharma|SHANGHAICOMP|-18.255254420388|10|1.047076318487|-0.0063|-1|1|-0.0063|15.98|0.06754|38|0.067544894106507|38|29.11|-0.03837|0.04402|0.056942874901619|0.060466922467117|103.50734806959|93.327424288367|296.75021101261|0.607|0.429|0.27156|28|13|0.0032547694174757|0.087601638349515|45.700000762939|2020-09-06|-0.40978|2018-10-14|0.31765|2017-10-08
2025-03-16 19:25:08|WEEKLY|08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP|9.87053229663|24|0.65734025760524||0|0|0.11299|11.82|-0.29434|14|-0.29434371073491|14|27.92|-0.48321|-0.10405|-0.1194432700046|-0.028830699687155|30.556721100398|78.733171932676|212.01812034132|0.615|0.385|0.23566|13|6|0.0073880569948186|0.084115725388601|32.450000762939|2017-10-08|-0.67168|2017-10-15|1.94169|2017-10-08
2025-03-16 19:25:10|WEEKLY|08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP|8.5590930980052|24|1.2803023324541||0|0|1.25603|12.16|-0.07472|50|-0.074722850694563|50|31.53|-0.17423|-0.0851|-0.0018055903155147|0.025111984767175|89.266567347379|106.69013296129|287.53841532662|0.467|0.4|0.32672|15|5|0.0057626612903226|0.099998487903226|19.638999938965|2016-01-10|-0.34795|2017-04-16|0.61128|2015-06-14
2025-03-16 19:25:11|WEEKLY|08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP|31.012511744814|24|2.4874962122186|0.4399|1|2|0.32565|39.12|0.54134|101|-0.065487081004754|31|23.33|-0.27029|-0.1269|-0.11357889554709|-0.11195741333648|15.730034856459|36.192074565681|517.46030724838|0.476|0.286|0.411|21|8|0.0077617933723197|0.11948980506823|116.1538772583|2021-07-18|-0.42537|2016-09-11|0.61243|2015-02-08
2025-03-16 19:25:12|WEEKLY|08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP|8.9442862282533|24|0.63113234441911|-0.0588|1|1|-0.05882|10.08|-0.04575|37|-0.045751640776868|37|36.77|-0.19702|-0.08485|-0.18518662113265|-0.11633057592575|11.430677558061|47.098944207939|102.43902202639|0.615|0.462|0.27376|13|7|0.0018463073852295|0.085340838323353|32.979999542236|2016-11-06|-0.29389|2017-04-16|0.2592|2015-09-13
2025-03-16 19:25:12|WEEKLY|08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP|40.760065652175|26|6.6866446808832|1.4381|1|2|1.32739|60|-0.14067|7|-0.1406736692421|7|27.4|-0.18266|-0.05308|-0.067289297311625|-0.021219052741339|40.77797209585|69.45760799187|322.23414229701|0.6|0.467|0.30117|15|5|0.0057545871559633|0.1012970412844|103.5|2017-04-16|-0.24285|2017-04-30|0.61079|2016-05-15
2025-03-16 19:25:13|WEEKLY|08310|100491|/equities/huafang|SHANGHAICOMP|6.9282042087726|24|0.33203873927558||0|0|-0.02086|7.98|0.04567|52|-0.1552917653946|9|36.43|0.00028|0.09324|0.13451510745381|0.28614059493212|119.0167342281|206.79387222188|266.88963189368|0.476|0.286|0.24885|21|7|0.0033352284263959|0.089666497461929|20.420000076294|2015-06-28|-0.32302|2015-07-05|0.34969|2012-07-22
2025-03-16 19:25:15|WEEKLY|08311|100795|/equities/jianfeng-group|SHANGHAICOMP|9.1230743526593|32|0.53004998183593||0|0|0.15376|10.43|-0.01601|46|-0.016008623018542|46|37.29|-0.10178|-0.00542|-0.029458584292092|0.013528871813659|48.926571162281|94.160470133362|213.72950943815|0.667|0.381|0.24631|21|10|0.0025087960687961|0.076618992628993|25.64999961853|2022-03-13|-0.29706|2015-07-05|0.38485|2022-01-02
2025-03-16 19:25:16|WEEKLY|08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP|15.818486792363|24|1.0671709039087||0|0|0.00211|18.96|-0.16061|12|-0.1606060980413|12|33.43|0.01363|0.07123|-0.0060783590279271|-0.018664633468279|93.924450369096|91.040293859623|63.115840568009|0.571|0.429|0.22551|7|1|-0.00024237354085603|0.081436848249027|43.430000305176|2021-11-07|-0.18088|2021-11-21|0.37433|2021-09-19
2025-03-16 19:25:17|WEEKLY|08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP|31.100619116779|21|5.9064601926818||0|0|1.33185|47.29|-0.18486|14|-0.18486008580481|14|34.44|-0.10378|0.00768|6.7387127440566E-5|0.061990119570323|82.416347322431|109.54085345494|319.99550857775|0.556|0.444|0.33074|9|2|0.0061741515151515|0.10408227272727|72.142883300781|2021-01-24|-0.21547|2018-10-14|0.37773|2025-02-23
2025-03-16 19:25:18|WEEKLY|08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP|3.8540119021429|45|0.36740339303917|0.0647|1|1|0.06473|4.77|-0.24255|12|-0.24255317292531|12|39|-0.01046|0.0671|-0.15037491697043|-0.15037491697043|49.817285546049|49.817285546049|24.506410942355|0.444|0.444|0.18282|9|5|-0.0025627848101266|0.060996303797468|23.557151794434|2017-06-25|-0.21637|2025-01-05|0.15747|2020-03-08
2025-03-16 19:25:18|WEEKLY|08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP|12.774179476168|24|1.7486527388495||0|0|0.03567|17.71|-0.20516|75|-0.20516211106765|75|50.57|-0.21663|-0.13214|-0.18691247808032|-0.19299775965841|35.378747383879|52.515133230643|124.1916712048|0.714|0.429|0.28272|7|5|0.0032777718832891|0.091587108753316|36.632682800293|2017-11-12|-0.2565|2017-11-19|0.61073|2017-11-05
2025-03-16 19:25:20|WEEKLY|08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP|-15.858808491156|10|0.79206567891275|-0.0885|-1|1|-0.08847|13.78|-0.28865|10|-0.28865207155021|10|51.9|0.30573|0.4132|-0.31033524609954|-0.28865207155021|47.5167573|71.135|223.33872872897|0.2|0.1|0.3097|10|2|0.0038307007575758|0.095542367424242|63|2021-12-05|-0.26363|2020-02-16|0.54619|2014-10-19
2025-03-16 19:25:21|WEEKLY|08317|100417|/equities/ju-hua|SHANGHAICOMP|20.622325283629|24|1.709224905457||0|0|0.14683|25.54|-0.13622|11|0.17154817201207|30|37.38|-0.00352|0.13952|0.0038613457820279|0.077953922122867|78.731975678266|147.32471985224|832.73562589349|0.571|0.381|0.26336|21|9|0.0048602599009901|0.093123910891089|26.719999313354|2025-01-26|-0.27363|2013-03-31|0.39063|2015-09-13
2025-03-16 19:25:22|WEEKLY|08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP|12.786669735471|4|2.0270991409052|-0.0148|1|1|-0.0148|17.97|0.15556|57|-0.29087324259046|2|31.23|0.05448|0.133|0.26035068213969|0.37112333945675|368.50965657258|214.61928198882|58.944117281429|0.615|0.308|0.31326|13|7|0.0019664058679707|0.096232787286063|56.479999542236|2022-06-26|-0.34368|2021-01-03|0.61059|2017-03-26
2025-03-16 19:25:23|WEEKLY|08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP|13.096136839769|24|1.1599001334735||0|0|0.11559|16.6|-0.21446|17|-0.11375089162367|46|33.23|-0.36124|-0.06365|-0.15032598369969|0.011907486594114|27.314308893266|102.21285335643|125.08477504324|0.462|0.231|0.30408|13|5|0.0043450549450549|0.087990857142857|45.707000732422|2016-07-10|-0.46345|2017-10-15|0.9584|2017-10-08
2025-03-16 19:25:25|WEEKLY|08320|100555|/equities/longsheng|SHANGHAICOMP|9.2313865655628|57|0.40317654298691|0.0997|1|1|0.09966|9.6|0.16424|40|-1.34259361394E-5|36|39.63|0.16715|0.24519|0.47632109759014|0.66372434268106|879.97793565739|404.82109182286|129.1190377317|0.474|0.263|0.21093|19|8|0.0019575772558714|0.072003535228677|26.659999847412|2019-04-14|-0.52083|2011-07-24|0.36943|2019-03-31
2025-03-16 19:25:28|WEEKLY|08321|100446|/equities/zhejiang-med|SHANGHAICOMP|13.200865030203|45|1.0261819746217|0.2677|1|1|0.2677|13.97|0.03839|77|-0.28060264792189|6|36.95|-0.05021|0.01341|-0.046597050253621|-0.055263930340596|48.044549319605|56.981088714313|122.72687172298|0.524|0.333|0.24749|21|11|0.0016183048780488|0.078067524390244|23.555999755859|2010-04-25|-0.21331|2015-07-05|0.19388|2024-08-04
2025-03-16 19:25:29|WEEKLY|08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP|6.4572683721366|19|0.40424390138578|0.1283|1|2|0.09309|7.75|-0.20901|20|-0.20901121993688|20|33.09|-0.1886|-0.10712|-0.18067457544413|-0.18067457544413|44.95270412871|44.95270412871|88.672771200868|0.364|0.364|0.20674|11|3|0.0014639790575916|0.075794528795812|22.659999847412|2017-10-01|-0.20802|2024-02-04|0.60984|2017-09-24
2025-03-16 19:25:30|WEEKLY|08323|100369|/equities/zj-orient|SHANGHAICOMP|5.9283753229297|47|0.76848130365068||0|0|0.73827|7.04|-0.07713|28|-0.080684633206145|21|38.63|-0.06603|-0.00125|-0.040463104020984|-0.052818871172361|54.76274581976|62.537146523632|122.86212807014|0.474|0.263|0.26215|19|8|0.0022431923076923|0.081251717948718|16.091064453125|2015-06-21|-0.45554|2014-08-10|0.38865|2012-04-29
2025-03-16 19:25:31|WEEKLY|08324|100900|/equities/qianjiang|SHANGHAICOMP|-7.2042077076631|11|0.45640263597823||0|0|-0.09191|5.94|0.11247|10|0.11247447970385|10|34.95|-0.03326|0.02716|0.042889650242461|0.17170235632527|80.284177863345|203.03850552981|201.08327910938|0.591|0.364|0.25808|22|10|0.0028563671373556|0.085306931964057|20.979999542236|2015-06-14|-0.31828|2015-07-05|0.5|2024-12-08
2025-03-16 19:25:32|WEEKLY|08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP|-7.5375036588879|12|0.69674843892971||0|0|-0.05498|6.14|0.19507|12|0.19507193191509|12|34.57|-0.01585|0.03661|-0.034248653348991|-0.094511040770976|59.31585143524|52.04537490712|23.039399453561|0.714|0.429|0.23705|14|10|-0.0015740808080808|0.073151797979798|35.139999389648|2015-08-09|-0.25792|2024-02-04|0.25295|2023-05-14
2025-03-16 19:25:34|WEEKLY|08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP|11.173778014606|24|0.93686662995038||0|0|0.12383|13.25|0.02042|90|0.020423562680459|90|43.67|-0.1999|-0.08851|-0.069669887041775|-0.035564560382449|72.406986520824|87.446995230521|129.84989201631|0.444|0.333|0.24365|9|3|0.0024433173076923|0.080743774038462|38.489826202393|2017-11-05|-0.19415|2022-05-01|0.464|2017-01-29
2025-03-16 19:25:34|WEEKLY|08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP|33.639866825166|12|3.0079951008091|0.1221|1|2|0.07648|41.1|-0.13428|23|0.13295189783442|46|32.56|-0.01492|0.05652|0.0049751898081813|0.039789994971559|96.56782952858|111.54626152634|101.82263737967|0.556|0.444|0.27777|9|3|0.0020873355263158|0.089798125|48.785732269287|2019-04-14|-0.1662|2021-09-26|0.25968|2021-09-19
2025-03-16 19:25:35|WEEKLY|08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP|-16.096464271987|18|1.0504881923876||0|0|-0.09222|12.91|-0.01188|8|-0.01187649128119|8|24.38|-0.23839|0.14828|-0.13762723917976|-0.13762723917976|53.70939369453|53.70939369453|162.1810790083|0.25|0.25|0.30164|16|2|0.0080223341523342|0.085601621621622|24.082855224609|2021-09-19|-0.70578|2017-10-15|2.56719|2017-10-08
2025-03-16 19:25:36|WEEKLY|08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP|6.0893445305021|20|0.57398231353127||0|0|-0.07024|7.81|-0.29344|14|-0.29343971818585|14|30.82|-0.19204|-0.09731|-0.10414428976906|-0.055585587706912|32.625008061283|62.446361907862|93.309439062888|0.471|0.294|0.28836|17|7|0.0022172928176796|0.09083546961326|56.700000762939|2015-06-07|-0.29095|2017-12-24|0.61051|2014-07-13
2025-03-16 19:25:37|WEEKLY|08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP|12.355135104129|45|1.3830527522626||0|0|0.07007|14.66|-0.28261|10|-0.28261328103355|10|47.71|0.02544|0.13959|-0.050391189051035|-0.26247805591085|71.518424869222|54.35377074|109.29470291128|0.571|0.286|0.27788|7|3|0.0032635978835979|0.096222486772487|43.907161712646|2020-03-01|-0.24359|2024-02-04|0.61053|2017-09-10
2025-03-16 19:25:40|WEEKLY|08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP|9.721685014021|19|1.1301949138443|0.1237|1|2|0.06471|12.67|-0.26582|61|-0.26581609680664|61|36.15|-0.18625|0.00857|0.0057568107817752|0.10275182265993|66.697419221081|141.43386212139|176.65923309532|0.769|0.462|0.38384|13|7|0.0053514959016393|0.10848528688525|52.588001251221|2015-05-31|-0.32086|2019-01-20|0.61081|2015-05-17
2025-03-16 19:25:41|WEEKLY|08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP|18.79853810599|24|1.0692850471718||0|0|-0.13869|21.24|0.43621|70|0.046912469038682|18|34.36|-0.16045|-0.06258|0.091394668808453|0.012336707404636|170.54218952005|103.16977017978|137.30478070911|0.636|0.364|0.26713|11|5|0.0028465586034913|0.084637755610973|58.659999847412|2023-03-19|-0.22304|2020-12-27|0.61014|2017-05-21
2025-03-16 19:25:42|WEEKLY|08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP|7.7834765300649|16|0.62793601386955|-0.1427|1|2|-0.23258|8.48|-0.17428|19|-0.22019579326131|18|59.71|0.49072|0.63919|0.73376250166894|1.0886489478045|352.11276836362|270.38087528536|56.051290268614|0.714|0.429|0.35194|7|3|0.0014598845265589|0.10011362586605|70.35717010498|2020-09-06|-0.31636|2016-09-04|0.61042|2016-03-20
2025-03-16 19:25:43|WEEKLY|08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP|9.5535710347723|24|0.72198748853661||0|0|-0.08678|11.26|-0.29381|2|-0.26096821025561|50|27.54|-0.081|-0.02161|-0.034083786159416|0.065474113472298|52.45620802051|96.275552926331|108.04655889433|0.538|0.308|0.2923|13|6|0.002398687664042|0.09078593175853|21.090000152588|2021-11-21|-0.1669|2022-03-13|0.61138|2017-10-01
2025-03-16 19:25:44|WEEKLY|08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP|10.733462746279|19|0.95787750682133|0.0123|1|1|0.0123|13.17|-0.22505|11|-0.23870967521407|20|35.45|-0.13845|-0.11834|-0.14951609021028|-0.14890274442974|26.133543860594|51.048319122901|92.724883969225|0.727|0.364|0.2095|11|9|0.0017094362745098|0.078597009803921|40.53299331665|2017-04-02|-0.26444|2017-05-07|0.61083|2017-03-19
2025-03-16 19:25:47|WEEKLY|08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP|9.6985918306777|53|1.4783302265071|0.3382|1|1|0.3382|12.82|-0.10115|7|-0.24675327570608|12|25.88|-0.32682|-0.19887|-0.20015551386148|-0.11810166573312|4.12218643271|42.461916313841|239.17909282623|0.647|0.353|0.35826|17|9|0.005210162601626|0.11014408536585|28.450000762939|2017-10-08|-0.34159|2018-07-08|0.61007|2015-07-12
2025-03-16 19:25:47|WEEKLY|08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP|5.8632586354818|19|0.62356586602916|0.0959|1|1|0.09591|7.77|-0.30477|18|-0.30477036272798|18|33.18|-0.1134|-0.01983|-0.12508887159972|-0.1334916466924|33.829715810891|42.821902243333|54.820689340553|0.636|0.455|0.28356|11|6|0.00093647519582245|0.090480574412533|22.831651687622|2017-09-17|-0.28428|2018-06-24|0.61087|2017-09-17
2025-03-16 19:25:48|WEEKLY|08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP|8.4204994932619|19|0.74983352767733||0|0|0.13767|10.66|0.09817|40|0.01564035271222|29|34.82|-0.07212|0.02616|-0.0092459670071546|0.048604438374208|91.69982242941|109.84857548|50.676196737793|0.545|0.182|0.18654|11|6|0.00046139650872818|0.0763772319202|30.763332366943|2017-05-21|-0.38031|2017-10-15|0.69057|2017-10-08
2025-03-16 19:25:49|WEEKLY|08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP|16.368309033966|19|1.9772300676981||0|0|0.03823|22|0.36711|15|0.3671060795929|15|28.77|-0.16066|-0.0189|0.04246822648895|0.083960918859062|105.78917047689|129.10736566176|190.29109779867|0.538|0.385|0.35778|13|6|0.0063868367346939|0.11524066326531|86|2023-01-15|-0.49551|2017-10-15|0.96115|2017-10-08
2025-03-16 19:25:49|WEEKLY|08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP|6.8627869473927|19|0.80297691655657|-0.0151|1|1|-0.01506|8.5|0.3387|79|-0.25776656038256|47|35.82|-0.32251|-0.06928|-0.072199354888546|-0.19447948777748|59.319515441637|50.140633743497|123.18840409447|0.455|0.273|0.33674|11|5|0.0043658980582524|0.10159029126214|35.720001220703|2017-03-26|-0.38014|2022-06-12|0.61159|2017-02-19
2025-03-16 19:25:51|WEEKLY|08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP|8.8055300022145|24|0.66565390521988|0.0789|1|1|0.07889|10.53|0.54178|150|1.4586552832592|130|35|-0.2151|-0.00596|0.0066380615701025|0.11217280272464|-7.620252187806|87.976200484609|192.50457288596|0.538|0.385|0.31527|13|6|0.0055150627615063|0.094267573221757|31.940000534058|2021-09-26|-0.46257|2017-10-15|0.96068|2017-10-08
2025-03-16 19:25:52|WEEKLY|08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP|21.389707883388|22|2.9155424677268|0.0287|1|1|0.02867|28.7|0.08709|48|0.087086442649057|48|36.18|-0.09804|-0.01085|0.21309089910238|0.22267819613232|284.75318338313|169.31465607683|278.91157307421|0.727|0.455|0.34148|11|6|0.0060237708830549|0.1114707398568|69.900001525879|2020-03-01|-0.24355|2023-04-30|0.61127|2017-01-15
2025-03-16 19:25:53|WEEKLY|08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP|18.698275855935|24|1.1233571554654|0.0065|1|2|-0.05057|20.65|0.0103|20|0.01030261198196|20|28.12|-0.31446|-0.02386|-0.16188432002299|-0.12006847535108|18.064342534308|35.859199227566|173.52941412179|0.471|0.353|0.29114|17|3|0.004748622754491|0.078326826347305|47.466999053955|2015-10-25|-0.52199|2017-10-15|1.28254|2017-10-08
2025-03-16 19:25:54|WEEKLY|08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP|6.8490691313911|28|0.88031021324236|0.7955|1|1|0.79545|9.48|-0.03686|62|-0.036858902351387|62|33.52|0.05036|0.19527|-0.086514538949174|-0.11179532256237|24.452517990705|40.325645523748|70.430902788775|0.524|0.333|0.28422|21|9|0.0028969220246238|0.1048205745554|34.319999694824|2015-06-07|-0.45478|2010-07-25|0.58835|2014-08-31
2025-03-16 19:25:55|WEEKLY|08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP|28.785136245412|53|6.5203631685639|1.3502|1|1|1.35018|46.04|-0.13775|25|-0.10368345974831|28|27.85|-0.10809|-0.03996|-0.0052248972673453|0.22751769288027|82.269221184672|139.71119104|354.993948554|0.385|0.154|0.29428|13|6|0.006921884057971|0.10584533816425|53.200000762939|2025-03-02|-0.26214|2018-06-24|0.61151|2016-11-06
2025-03-16 19:25:56|WEEKLY|08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP|11.925151233924|15|0.92494968405939|0.0076|1|1|0.00762|14.55|-0.14791|18|-0.1479139162083|18|27.07|-0.21417|-0.14781|-0.073587863973751|-0.10797922328708|32.510567527013|38.349849646614|138.79187024752|0.733|0.467|0.29205|15|9|0.0025759285714286|0.088841619047619|36.16329574585|2017-04-09|-0.18838|2021-08-01|0.46455|2017-01-08
2025-03-16 19:25:57|WEEKLY|08347|100737|/equities/xinan-chemical|SHANGHAICOMP|7.2373263788917|24|0.55567194827114||0|0|0.00911|8.86|-0.30155|16|-0.30154525557335|16|31.28|-0.06674|0.03308|0.035447868451844|0.050645976547667|81.069130219071|89.258867000852|55.29550808287|0.6|0.4|0.30534|25|11|0.0015569316770186|0.093386223602485|33.92858505249|2021-09-05|-0.27197|2015-07-05|0.30291|2015-06-07
2025-03-16 19:25:58|WEEKLY|08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP|-7.4455276465048|73|0.3361583034882||0|0|-0.0092|6.58|0.2436|52|0.24359631296639|52|53.38|-0.00556|0.05862|0.21396540860878|0.20522967096078|184.1633713723|145.1107096|76.360684799502|0.5|0.25|0.2629|8|3|0.00099018036072144|0.0727949498998|25|2015-06-07|-0.28089|2019-01-20|0.40276|2015-05-31
2025-03-16 19:25:59|WEEKLY|08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP|21.516718892576|22|1.8844270612392|0.1282|1|1|0.12825|27.36|-0.20815|8|-0.20814815568335|8|30.11|-0.13226|-0.0867|-0.17365487099814|-0.073672466261509|22.440780951516|68.018158557302|137.80701875737|0.778|0.444|0.28717|9|7|0.003198698630137|0.093900445205479|43.430000305176|2023-03-12|-0.20029|2019-07-21|0.38396|2019-07-07
2025-03-16 19:26:00|WEEKLY|08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP|7.3928143077172|21|0.53435601698426|-0.0219|1|1|-0.02188|8.94|0.32396|57|-0.030129062787826|58|45.71|0.04228|0.10611|0.095537212719124|0.088587416216897|136.57915729472|117.0924051|87.647056348596|0.571|0.286|0.3245|7|5|0.0031156176470588|0.10644032352941|28.989999771118|2018-08-19|-0.26228|2019-07-14|0.61145|2018-07-29
2025-03-16 19:26:01|WEEKLY|08351|100482|/equities/yankon-group|SHANGHAICOMP|3.1965969916311|24|0.22706367257146|0.2456|1|2|0.17905|3.49|-0.12964|7|-0.12964211017037|7|37.29|-0.00578|0.06267|0.01292724840338|0.05555450273609|85.203700497051|118.60333067516|93.490489474679|0.571|0.381|0.19206|21|6|0.0012038461538462|0.073435496277916|13.482000350952|2010-12-26|-0.34464|2011-07-24|0.22634|2013-05-19
2025-03-16 19:26:02|WEEKLY|08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP|16.77397272748|24|1.0786758338005||0|0|0.02048|20.43|-0.25125|6|-0.19069298788424|6|27|-0.07795|-0.02502|-0.12344792814463|-0.042339694462929|36.840090004445|72.364577516721|105.72272707128|0.667|0.444|0.28462|9|6|0.0021006390977444|0.087719887218045|45.75|2022-09-04|-0.17832|2021-09-19|0.3442|2020-08-09
2025-03-16 19:26:03|WEEKLY|08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP|2.3429450970855|17|0.4190183089188||0|0|0.25|3.6|0.5043|41|-0.230839390891|5|26.07|-0.24215|-0.16181|-0.061597981023474|-0.13959285876328|50.049586478157|59.282333008167|57.864501475633|0.467|0.2|0.32459|15|6|0.0021447911547912|0.10155312039312|21.564294815063|2017-09-17|-0.25467|2022-12-18|0.61079|2017-04-02
2025-03-16 19:26:04|WEEKLY|08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP|17.69390599237|21|2.5496206990638|0.3303|1|2|0.07653|23.07|-0.68078|16|-0.19691650023136|16|25.67|-0.20199|-0.09313|-0.25883683361808|-0.17288920772448|11.954682591736|56.458521308145|92.51786495446|0.667|0.333|0.22754|9|4|0.0013112749003984|0.07265984063745|28.719999313354|2025-02-16|-0.23656|2022-05-01|0.40525|2024-10-27
2025-03-16 19:26:06|WEEKLY|08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP|-6.1510352295608|28|0.28671294917574||0|0|0.07641|5.56|0.55556|77|0.5555555966268|77|39.14|0.07856|0.11873|0.090961111909756|0.1350173636976|167.3282144315|172.23406600473|90.465343729304|0.786|0.5|0.15246|14|8|0.00071114782608696|0.056239147826087|15.380000114441|2015-06-07|-0.19608|2015-07-05|0.40802|2015-05-31
2025-03-16 19:26:07|WEEKLY|08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP|10.438617910771|58|1.4579146248614|-0.1129|1|1|-0.11293|15.71|-0.13202|69|-0.13201827282637|69|30.73|-0.10844|-0.04047|-0.2045600300046|-0.2045600300046|38.91620694037|38.91620694037|102.5839136755|0.364|0.364|0.29987|11|4|0.0025948101265823|0.090726784810127|23.5|2023-09-10|-0.26256|2024-02-11|0.5632|2023-07-02
2025-03-16 19:26:09|WEEKLY|08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP|19.388563213996|24|1.0371137385749|-0.0966|1|1|-0.09656|21.8|0.31155|78|-0.081364485062556|12|47.14|0.27176|0.33711|0.53556889355483|1.0387813885459|286.65363454789|290.19194552|136.11966215057|0.571|0.286|0.29054|7|4|0.004511671388102|0.09520209631728|106.11000061035|2020-08-09|-0.2668|2020-02-16|0.6107|2018-04-22
2025-03-16 19:26:11|WEEKLY|08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP|2.7305063969251|50|0.35550020151058||0|0|-0.15206|3.29|0.23016|105|0.01940804900708|3|28.23|-0.19203|-0.06555|-0.037492112160795|-0.13851684575152|72.464715306878|53.602260339912|43.452809355879|0.462|0.308|0.32181|13|4|0.0009096875|0.097416826923077|24.564296722412|2016-11-13|-0.26687|2024-02-04|0.61091|2016-09-25
2025-03-16 19:26:11|WEEKLY|08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP|-4.6038765034565|3|0.30566295151378|-0.1129|-1|1|-0.1129|4.14|-0.14562|43|-0.1456249685588|43|50.63|0.16551|0.26149|0.073635980222552|-0.10051213187585|115.93205752183|72.63549290877|92.204901503917|0.25|0.188|0.27574|16|3|0.0019762807881773|0.090569495073892|15.079999923706|2010-11-14|-0.26044|2016-01-17|0.6095|2020-12-27
2025-03-16 19:26:12|WEEKLY|08360|101110|/equities/zz-mining-mach|SHANGHAICOMP|12.717383743195|24|0.82087218732681||0|0|0.09723|15.46|0.00283|13|-0.21310345879916|24|32.71|-0.00804|0.04008|0.037036765984582|0.12287544797469|85.350101054448|143.65974494161|93.216767510232|0.667|0.333|0.24039|21|14|0.0016005492957746|0.082416605633803|23.940000534058|2011-02-27|-0.30175|2015-07-05|0.32942|2015-06-07
2025-03-16 19:26:14|WEEKLY|08361|102948|/equities/yutong-bus|SHANGHAICOMP|23.547133592508|10|1.85555255123||0|0|-0.07572|25.51|-0.27306|23|1.4062152890607|106|37.95|0.01887|0.0764|0.046085746578156|0.20445748528517|86.026250235624|257.72521806365|376.80945791363|0.667|0.381|0.21239|21|11|0.0028010297766749|0.074373970223325|30.049999237061|2024-05-19|-0.31619|2010-03-21|0.21053|2021-02-21
2025-03-16 19:26:15|WEEKLY|08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP|7.5630606537615|21|0.89508188588753|0.4134|1|2|0.38082|9.79|-0.04939|19|-0.049390436603478|19|56.14|-0.24196|-0.1377|-0.29088987746567|-0.22626266539235|22.727858751871|44.112064033288|95.873829999039|0.571|0.429|0.28672|7|3|0.0017140677966102|0.08146196125908|21.838567733765|2017-03-19|-0.25342|2024-02-04|0.61093|2017-02-19
2025-03-16 19:26:16|WEEKLY|08363|1024791|/equities/zheshang-securities|SHANGHAICOMP|-13.542093031694|11|0.6556977408097|-0.0325|-1|1|-0.03248|11.76|0.00618|40|0.006183803037604|40|48|0.03322|0.08207|-0.11735615432456|-0.061681833123826|67.55272015653|87.5829381|69.135802884436|0.375|0.25|0.24694|8|4|0.00077065989847716|0.078738680203046|24.190000534058|2017-09-10|-0.19822|2020-07-19|0.53374|2020-07-12
2025-03-16 19:26:17|WEEKLY|08364|101014|/equities/keda-group|SHANGHAICOMP|6.7524032553099|52|1.2977258896932||0|0|0.53344|9.4|-0.12271|11|-0.11511790182269|6|31.74|-0.01503|0.13614|0.23533009600215|0.33880964036104|103.37916418394|120.47756583624|191.25126534053|0.478|0.348|0.3146|23|5|0.0035810883482714|0.10071898847631|32.139999389648|2015-06-14|-0.30922|2015-08-02|0.3994|2015-02-01
2025-03-16 19:26:18|WEEKLY|08365|102964|/equities/lugang-science|SHANGHAICOMP|3.2780192140455|52|0.34236913571563||0|0|-0.09745|3.89|0.04895|145|0.048951825955386|145|32.84|-0.106|0.0271|-0.12680980651792|-0.123697912626|15.199142146811|38.311126541897|34.76318365305|0.684|0.368|0.31749|19|10|0.001827837037037|0.093374637037037|15.460000038147|2015-11-15|-0.52217|2011-07-24|1|2015-10-04
2025-03-16 19:26:19|WEEKLY|08366|100655|/equities/zhongjin-gold|SHANGHAICOMP|-14.758091091219|29|0.80942729684801||0|0|0.02079|13.19|0.23805|26|0.23805148210892|26|42.94|-0.02745|0.03461|0.064294701898965|0.073576012483489|159.08499069756|147.33475154656|132.7362304097|0.611|0.333|0.26038|18|11|0.0016474906367041|0.072809637952559|25.486999511719|2010-11-07|-0.27265|2015-07-05|0.28791|2009-06-14
2025-03-16 19:26:20|WEEKLY|08367|100919|/equities/zhonglu|SHANGHAICOMP|-14.122347941084|41|1.2085839709864|0.1715|-1|1|0.17148|12.61|0.09438|13|0.09438380514907|13|32.13|-0.07381|0.06129|-0.088689733724707|-0.13550238005893|16.435427179404|27.749266677631|121.39006759355|0.625|0.333|0.30181|24|12|0.0034188286066584|0.10577976572133|77.019996643066|2015-11-22|-0.2707|2018-02-11|0.6118|2022-03-13
2025-03-16 19:26:21|WEEKLY|08368|101179|/equities/zhonglu-b|SHANGHAICOMP|0.42049184259562|22|0.038297630835541|-0.1336|1|1|-0.13357|0.493|-0.22629|20|-0.16286776403047|12|41.53|0.13474|0.31855|0.4190566820595|0.52661498758049|214.32031534012|277.00341903312|112.55707944313|0.368|0.316|0.23431|19|4|0.0020368765432099|0.078402950617284|5.2579998970032|2015-06-07|-0.27093|2018-02-11|0.39691|2015-04-19
2025-03-16 19:26:22|WEEKLY|08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP|-21.40303628027|35|1.1593453631783||0|0|0.14034|18.07|0.19267|108|0.19266568412778|108|56.67|-0.10304|0.02626|-0.18733588773287|-0.023392305351325|27.0190807196|84.21619150204|55.497539719538|0.667|0.5|0.34909|6|2|0.00056227272727273|0.09968807486631|52.380001068115|2018-01-21|-0.19573|2018-10-21|0.25471|2021-09-05
2025-03-16 19:26:23|WEEKLY|08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP|-6.2063499811714|2|0.40640501151757|-0.0669|-1|1|-0.06694|5.26|-0.05997|19|-0.059973925111897|19|39.55|-0.08347|0.03767|-0.038852328002636|0.078416668023906|32.089641116387|121.36139965435|129.87654274474|0.65|0.4|0.25322|20|9|0.0021111111111111|0.08274542929293|11.180000305176|2021-12-12|-0.17284|2012-08-05|0.46579|2014-12-07
2025-03-16 19:26:25|WEEKLY|08371|100526|/equities/zhongken-agri|SHANGHAICOMP|5.8635685038269|24|0.45816074240065||0|0|0.01878|6.51|1.59437|130|1.5943662427763|130|47.73|0.11219|0.24228|0.22739909573752|0.36459399436282|261.78347681724|292.18910869823|188.69565620014|0.533|0.333|0.28472|15|7|0.0036963734776725|0.097539296346414|15.869999885559|2022-06-12|-0.56493|2011-10-23|0.33649|2015-07-19
2025-03-16 19:26:26|WEEKLY|08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP|-7.3032136991142|10|0.31107127118505||0|0|-0.07285|6.48|-0.03749|15|-0.037493678291096|15|58.75|-0.0269|0.00947|-0.029134259827984|-0.055431618497255|91.28143957449|89.18906413|84.927915096739|0.75|0.5|0.1543|4|2|0.0010825409836066|0.065900368852459|23.079999923706|2020-07-19|-0.19842|2021-08-01|0.61075|2020-06-14
2025-03-16 19:26:27|WEEKLY|08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP|-11.194255532959|12|1.1315066585366||0|0|-0.01699|8.38|0.47638|18|0.47637632660237|18|25|-0.374|-0.13944|-0.11034878051767|-0.032807585980008|8.983340149364|66.097775429634|84.419029154942|0.688|0.375|0.36264|16|7|0.0042292214111922|0.11149909975669|57.5|2017-11-19|-0.31988|2017-06-25|0.61051|2016-12-18
2025-03-16 19:26:28|WEEKLY|08374|101101|/equities/kibing-group|SHANGHAICOMP|5.2286224880962|24|0.35645571029875||0|0|-0.09105|5.79|-0.16125|10|-0.16124840555639|10|31.95|-4.0E-5|0.10931|0.046957938623864|0.14981418555745|47.638306159277|135.94699845318|102.29682187183|0.667|0.476|0.26222|21|8|0.0022209365994236|0.090227608069164|28.930000305176|2021-08-29|-0.25565|2018-02-11|0.39607|2015-08-30
2025-03-16 19:26:30|WEEKLY|08375|100635|/equities/qianjin|SHANGHAICOMP|9.5480883051831|24|0.54379891604537||0|0|-0.06466|10.56|-0.11893|11|-0.12108009103436|12|24.21|-0.12862|-0.06387|-0.13409815253356|-0.11212652742333|3.0506974940573|19.620446918095|87.956028669964|0.697|0.394|0.22455|33|18|0.0011953892944039|0.073264355231144|26.430000305176|2015-06-21|-0.33212|2015-07-05|0.30585|2015-07-19
2025-03-16 19:26:34|WEEKLY|08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP|7.8337618878798|20|0.63207937706457|0.0376|1|1|0.03755|9.67|-0.11483|15|-0.066964328003932|24|38.24|-0.05636|0.05763|0.016031433436355|-0.029605148547855|91.60670699692|72.444876739337|152.04402316499|0.524|0.333|0.27281|21|10|0.0030035401459854|0.096667068126521|24.700000762939|2011-04-17|-0.31128|2015-07-05|0.55116|2021-08-29
2025-03-16 19:26:35|WEEKLY|08377|100623|/equities/times-new-mat|SHANGHAICOMP|10.847362644775|24|1.0308791374817||0|0|0.29787|14.03|-0.20258|11|-0.20258327234755|11|36.38|0.06476|0.14765|0.29775685222416|0.30161319536126|226.19754188554|135.92983093523|235.48169355138|0.286|0.19|0.25991|21|3|0.0031500381194409|0.090876607369759|44.430000305176|2015-06-14|-0.22738|2015-06-21|0.42917|2015-06-07
2025-03-16 19:26:35|WEEKLY|08378|101133|/equities/zijin-mining|SHANGHAICOMP|14.416292137948|24|1.0163346123344|-0.0364|1|1|-0.03638|17.48|0.09333|28|0.093333350287544|28|38.05|0.05155|0.12054|0.077156671526213|0.13299716002221|178.72423366677|219.81193643826|534.06659126336|0.667|0.429|0.24202|21|13|0.0034899148418491|0.073911861313869|19.870000839233|2024-10-13|-0.18887|2015-07-05|0.33078|2015-05-31
2025-03-16 19:26:36|WEEKLY|08379|1072212|/equities/zoy-home-a|SHANGHAICOMP|8.9852307505393|19|1.0041676939472|0.0909|1|1|0.09091|11.64|-0.20326|27|-0.20325580948579|27|26.46|-0.11911|-0.05829|-0.048853058473861|-0.15341352374962|57.82908442179|42.026427519908|36.999366440121|0.615|0.385|0.31311|13|8|-0.00070453038674033|0.087099861878453|41|2018-03-04|-0.2616|2020-05-10|0.23011|2024-02-25
2025-03-16 19:26:37|WEEKLY|08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|16830.598350336|40|966.14961144456|0.1109|1|1|0.1109|18431|-0.08388|13|-0.1879575596817|33|40.27|-0.00242|0.06581|0.10177483010035|0.31173743957415|142.29465401648|1051.2581248143|3369.4698354662|0.6|0.311|0.20532|45|20|0.0029538249594814|0.065296677471637|21100|2022-11-27|-0.28298|2020-03-22|0.31676|1998-10-18
2025-03-16 19:26:39|WEEKLY|08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|-18525.005379728|29|1476.9164525266||0|0|0.16092|14600|-0.15418|16|-0.15418412431884|16|20.17|0.16935|0.24223|0.329358148851|0.47992504237879|964.52051049556|9597.3731893669|5214.2857142857|0.548|0.419|0.16444|93|19|0.0064792331932773|0.068356544117647|31900|2023-01-15|-0.54712|2000-07-09|7.125|1990-02-18
2025-03-16 19:26:40|WEEKLY|08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|47914.277834748|7|4714.5324875407|0.0827|1|2|0.04623|59152|-0.28274|11|0.1300285122673|36|33.55|0.02364|0.10165|0.096606613678738|0.18419395478216|281.20108188753|885.4700920869|386.46282503593|0.582|0.382|0.25906|55|25|0.0026167801188547|0.084075251215559|63735|2020-08-02|-0.245|2002-07-28|0.37269|1998-07-05
2025-03-16 19:26:41|WEEKLY|08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|-19663.479257267|28|1176.776312968|0.1016|-1|1|0.10157|17904|-0.04597|27|-0.045971014492754|27|33.76|0.36485|0.48513|0.76489494549046|1.1217889180352|27273.148144128|33301.096623307|20345.454545455|0.609|0.413|0.21968|46|19|0.0056042151898734|0.074810443037975|44868|2015-02-01|-0.34328|1996-12-15|1.0102|1998-06-28
2025-03-16 19:26:42|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
2025-03-16 19:26:42|WEEKLY|08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|-27808.439499205|2|1316.9798330682|-0.0122|-1|1|-0.01224|24154|0.34286|146|0.34285714285714|146|37.19|0.10555|0.15812|0.26693484366476|0.39822126418284|6505.9925932763|15067.112047397|45573.58490566|0.511|0.383|0.1266|47|13|0.0042662893081761|0.05506102915952|30421|2024-09-08|-0.17574|1998-08-30|0.34058|2016-06-05
2025-03-16 19:26:44|WEEKLY|08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|66394.434674385|11|3241.9586380408|0.0825|1|1|0.08253|74477|-0.12785|12|-0.0052222985044622|11|44.42|0.02562|0.07308|-0.098756191204421|-0.080693896651267|38.225320710587|59.045657978589|279.76785244732|0.474|0.316|0.16745|19|9|0.001711206088993|0.047561288056206|98739|2016-07-10|-0.2229|2018-11-18|0.22371|2020-04-05
2025-03-16 19:26:45|WEEKLY|08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|-3437.5660069561|14|240.52200231871||0|0|0.02071|2742|-0.32461|7|-0.10536253776435|36|42.28|0.06597|0.10455|-0.078688964172012|-0.025989220326074|42.308094904159|84.067779776986|206.94339622642|0.5|0.278|0.20666|18|8|0.0017183720930233|0.065387532299742|10620|2015-12-20|-0.19155|2020-03-22|0.35527|2020-11-15
2025-03-16 19:26:47|WEEKLY|08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|17722.794841171|39|1105.8053928839||0|0|0.44406|19567|-0.05193|41|-0.051932547380988|41|55.96|0.14873|0.21268|0.26519517028586|0.39335473999661|971.89730669573|1120.8903955808|2421.6584158416|0.696|0.478|0.19726|23|12|0.0032653509433962|0.06077761509434|21533|2025-02-23|-0.30406|2020-03-22|0.19191|2000-02-06
2025-03-16 19:26:47|WEEKLY|08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|-18404.68107292|53|1248.6030455199|-0.019|-1|1|-0.01898|15841|-0.16882|20|-0.1688193652544|20|41.54|0.00461|0.09565|0.091687391403763|0.21286851481918|122.8081521367|338.43467043369|2126.3087248322|0.429|0.321|0.26177|28|8|0.004110378600823|0.085603917695473|23286.2890625|2022-04-24|-0.21909|2016-12-04|0.31076|2016-01-31
2025-03-16 19:26:48|WEEKLY|08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|-8166.5421329847|5|326.09137590586||0|0|-0.0027|7420|0.0495|35|0.049496525315558|35|29.09|0.01858|0.07785|0.10041520591612|0.22843957115013|729.77571002945|6672.2892332025|67454.545454546|0.625|0.406|0.15401|64|24|0.0046069828510182|0.061804062165059|8922|2024-09-15|-0.25333|2020-03-22|0.37073|1998-10-18
2025-03-16 19:26:51|WEEKLY|08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|-1365.1938872154|7|56.785692820602||0|0|-0.10191|1330|-0.12493|17|-0.12492672353611|17|18.89|-0.0239|0.05302|0.01340952828929|0.026621830774978|74.417650497443|123.17012219859|60.953253895509|0.527|0.387|0.08775|93|20|0.00078591605218378|0.0420033408962|3150|2018-03-11|-0.67229|1997-05-04|0.38968|1999-07-25
2025-03-16 19:26:52|WEEKLY|08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|8665.2934248925|49|1247.2354883435||0|0|0.08622|11389|-0.27379|6|-0.27379228082133|6|30.59|0.09329|0.20235|0.11883565163919|0.1717041594863|482.1277683659|566.18146706831|1760.2782071097|0.508|0.356|0.252|59|15|0.0037625957906098|0.087414096060442|36800|2008-03-09|-0.40113|2020-03-22|0.53396|2018-09-23
2025-03-16 19:26:53|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
2025-03-16 19:26:54|WEEKLY|08394|41370|/equities/investec?cid=41370|JTOPI40|-13545.126075651|8|635.54202521687||0|0|0.00777|11880|0.01824|62|0.01823679520547|62|58.7|0.21967|0.25586|0.25063862952038|0.47025680065695|879.52155911741|904.0054721671|555.14018691589|0.8|0.4|0.21991|20|14|0.0024866553767993|0.065027967823878|14550|2024-08-04|-0.43248|2020-03-22|0.29056|2020-06-07
2025-03-16 19:26:55|WEEKLY|08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|-13403.598429892|8|601.53280996407||0|0|0.00581|11815|0.00669|62|0.0066920796272765|62|30.27|0.09019|0.15536|0.15114404180665|0.22902777930089|1452.4984002564|2705.3657731636|30294.871794872|0.484|0.355|0.13035|62|15|0.0040191772823779|0.057313996815287|14402|2024-08-04|-0.32724|1998-08-30|0.2828|2020-06-07
2025-03-16 19:26:57|WEEKLY|08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|-40518.041184836|53|3351.3904571205||0|0|0.15393|34748|-0.24434|19|-0.24434222631095|19|37.63|0.04234|0.14555|0.11902364189215|0.26715574398032|174.72452760109|515.20806954887|300.7183037646|0.75|0.417|0.29039|24|11|0.0034896335078534|0.096460356020942|80308|2021-08-08|-0.24798|2015-11-15|0.39735|2016-02-07
2025-03-16 19:26:58|WEEKLY|08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|-1693.6025967373|2|97.700865579116||0|0|0.04017|1362|0.16953|37|0.16952560447126|37|76.9|0.16753|0.20781|0.36138003205134|0.61566963612695|260.49645164921|272.82297564083|170.25|0.5|0.3|0.19116|10|4|0.0013857662337662|0.064400818181818|2887|2014-09-14|-0.21774|2020-11-15|0.29405|2020-11-08
2025-03-16 19:26:59|WEEKLY|08398|41371|/equities/mond?cid=41371|JTOPI40|-31081.946751121|22|1656.3613368529||0|0|0.00272|29290|-0.12546|46|-0.12546492302141|46|64.43|0.25003|0.32167|0.53093126468754|0.69276593453175|627.69831267357|532.30265804739|473.48852247009|0.5|0.357|0.19418|14|5|0.0025608234019502|0.064607605633803|42866.58984375|2021-08-29|-0.22452|2022-03-06|0.23946|2008-08-10
2025-03-16 19:27:00|WEEKLY|08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|9581.5755878192|9|751.37959128882|0.1684|1|2|0.10063|11342|0.08684|68|1.2950665622553|99|49.52|0.17604|0.28755|0.3053300813012|0.54403852726304|632.31720859367|1999.139248191|6711.2426035503|0.548|0.355|0.24826|31|15|0.0044512572909916|0.080851348023331|26344|2014-09-14|-0.3956|1998-08-30|0.47297|2008-11-02
2025-03-16 19:27:01|WEEKLY|08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM|10137.770135203|63|542.09999772322|0.2824|1|1|0.28235|10900|0.27425|39|-0.13989865609165|6|50.6|-0.10568|-0.01963|0.02463769975385|-0.10016776730912|102.9741247233|80.8115556|110.62620521669|0.6|0.4|0.21891|5|3|0.0012201587301587|0.067349333333333|15520|2023-03-05|-0.19386|2020-03-15|0.21978|2020-03-22
2025-03-16 19:27:03|WEEKLY|08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|399794.30363385|5|31613.637716975|0.0778|1|2|0.02513|471561|-0.25927|5|0.03532856201964|37|33.77|0.12211|0.19901|0.15961766399757|0.3754700737193|159.71598391501|1592.0150756592|34420.510948905|0.596|0.362|0.21059|47|19|0.0051619547454431|0.071489396605908|500838|2025-02-23|-0.28339|1998-10-25|0.36006|2000-01-16
2025-03-16 19:27:04|WEEKLY|08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|25605.540297233|45|1591.4152885537|0.1464|1|1|0.14641|26700|-0.17724|15|0.045068498997055|45|31.82|-0.00147|0.05216|0.05859629654868|0.14039077391583|283.91021477784|1101.6685553224|3371.2121212121|0.596|0.386|0.15313|57|18|0.0029013240043057|0.060302012917115|31650|2018-05-13|-0.39229|2020-03-22|0.34366|2020-04-12
2025-03-16 19:27:05|WEEKLY|08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|1104.2092388487|30|75.993525560337|-0.0992|1|1|-0.09921|1144|-0.10619|63|-0.1061872909699|63|48.56|-0.00197|0.04602|0.058790493453996|0.058601340894708|165.67814327658|133.55899502454|217.07779886148|0.593|0.37|0.1914|27|14|0.0015290895522388|0.064727828358209|2178|2015-11-08|-0.25261|2020-03-22|0.22592|2001-09-30
2025-03-16 19:27:06|WEEKLY|08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|41890.098921547|115|2283.0223022876|0.3261|1|1|0.32614|44069|-0.19224|94|-0.1922373872776|94|67.36|0.08972|0.12379|0.19700860986395|0.24116518540699|178.63993877806|182.98960160829|270.36196319018|0.545|0.455|0.18987|11|6|0.0016905847953216|0.053662678362573|51047|2024-11-10|-0.23926|2008-11-02|0.15073|2020-04-05
2025-03-16 19:27:07|WEEKLY|08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|13544.935281255|30|729.89629146067|0.0223|1|1|0.02226|14556|0.06567|198|0.065666769158884|198|59.38|0.05931|0.12502|0.025744575398323|0.14457891898681|100.20022349111|166.92254121527|1465.8610271903|0.476|0.238|0.17678|21|10|0.0026222021943574|0.052415579937304|20007|2015-02-22|-0.17954|2020-03-22|0.15281|2020-06-07
2025-03-16 19:27:09|WEEKLY|08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|310430.8242986|10|21850.192439378|0.1705|1|1|0.1705|341670|-0.06023|32|-0.06023378485931|32|37.67|0.29355|0.37636|0.5966285969032|0.87617974616073|8733.9946730447|16993.361949476|416670.73170732|0.551|0.388|0.18886|49|17|0.0089229541778976|0.059155876010782|384320|2025-03-09|-0.18616|2008-11-16|8.97276|2023-04-23
2025-03-16 19:27:09|WEEKLY|08407|41380|/equities/rmb-holdings-ltd|JTOPI40|37.380523493504|68|2.562428757729|0.3122|1|2|0.2917|40|-0.05882|50|0.069747823297571|25|10.42|-0.07262|0.01122|0.0051198630638715|0.037263418177999|0|1113.9792038005|4000|0.857|0.786|0.05327|140|15|0.0060687876802097|0.055776972477064|46|2024-12-22|-0.5|1997-12-14|1|1997-12-07
2025-03-16 19:27:11|WEEKLY|08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|7893.8564589071|111|403.11712148966|0.4116|1|1|0.41163|8299|-0.01924|34|-0.20775420629115|16|54.83|0.01671|0.06812|0.007912956165439|0.12525170722923|80.986635795833|203.42692483813|1435.8131487889|0.565|0.304|0.19324|23|12|0.0027016776075857|0.062478417213713|9849|2018-03-11|-0.19675|2015-12-13|0.2268|1999-03-14
2025-03-16 19:27:12|WEEKLY|08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|-11339.607658259|132|1145.6925271351|0.7594|-1|1|0.75938|7753|1.14807|118|1.1480666666667|118|40.93|0.06168|0.1241|0.08598030383499|0.20934794769717|172.91909011178|746.02877884846|659.26870748299|0.571|0.357|0.20672|42|16|0.0029503891891892|0.074593810810811|65299|2014-06-22|-0.68207|2020-03-15|0.87632|2020-04-12
2025-03-16 19:27:13|WEEKLY|08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|26575.390032204|39|1224.2007342011|0.0214|1|2|-0.05655|27643|-0.26549|9|0.0070803161390551|40|30.25|0.44737|0.54539|0.78337138440796|1.147142911076|3213.3914821935|8549.5945904796|23830.172413793|0.618|0.436|0.14097|55|17|0.0041264042303173|0.057525223266745|31569|2024-11-17|-0.22293|1999-08-01|0.28173|2020-09-13
2025-03-16 19:27:15|WEEKLY|08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|21461.647527877|39|1085.7969064852|0.189|1|2|0.12192|23806|-0.19847|7|0.12574131071241|82|34.72|0.04029|0.08439|0.066925579527633|0.14840942256421|425.34181750482|1141.8194369382|11785.148514851|0.623|0.377|0.14622|53|26|0.0034385250266241|0.05710665601704|25276|2024-09-29|-0.23956|2020-03-22|0.33487|1998-10-18
2025-03-16 19:27:16|WEEKLY|08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|25122.103940381|69|1316.1144303833||0|0|0.45556|26200|0.02818|27|0.082673582380498|31|28.51|-0.18037|-0.12187|0.26846051663258|0.45529761742678|986.44966773956|4478.959940624|19407.407407407|0.619|0.413|0.1334|63|21|0.0072533959227468|0.05434205472103|43468|2018-01-28|-0.20066|2023-06-04|9.18841|1989-07-09
2025-03-16 19:27:17|WEEKLY|08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|9609.722691857|31|745.55719729088|0.1022|1|1|0.10219|11584|0.2263|114|0.046775063574016|107|46.76|-0.01359|0.01233|0.036057003042026|0.0752766761429|134.3904709738|148.10043730705|205.09915014164|0.765|0.412|0.16891|17|12|0.0013317090909091|0.052257309090909|18611|2017-08-13|-0.10031|2019-01-27|0.17064|2020-03-22
2025-03-16 19:27:17|WEEKLY|08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-6497.6940220774|2|363.0646740258|0.022|-1|1|0.02198|5383|-0.17444|24|-0.1744412779361|24|47.6|0.12024|0.18288|0.22472146012618|0.34534616996692|665.31020918114|931.12158938028|640.83333333333|0.667|0.433|0.22658|30|17|0.002352078376487|0.06994933519944|10800|2015-11-08|-0.20958|1998-06-14|0.37736|1998-10-25
2025-03-16 19:27:19|WEEKLY|08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-10.522909620269|76|0.31263652737414||0|0|0.21074|9.55|0.09207|62|0.092065135360691|62|32.71|-0.934|1.73557|0.054677315341265|0.21257651820251|134.44157437962|419.93775379647|809.32208603739|0.542|0.333|0.38756|24|9|0.043830418604651|0.055461174418605|58.299999237061|2017-07-02|-0.91232|2014-10-19|9.6383|2016-07-10
2025-03-16 19:27:21|WEEKLY|08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL|34.163784957598|11|2.9802200313708|0.2351|1|2|0.10719|39.25|-0.15147|39|-0.15146584398435|39|19.52|-1.26072|1.07475|0.45908517244281|1.0125763278454|237.34198819856|410.59902183204|2484.1771477156|0.476|0.238|0.45244|21|6|0.065452452380952|0.072204952380952|60.799999237061|2021-02-14|-0.9084|2017-07-09|9.7102|2019-01-20
2025-03-16 19:27:22|WEEKLY|08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-27.751019436076|62|1.0282303379639||0|0|0.18095|25.8|-0.08724|7|-0.0872434979747|7|30.52|0.0511|0.13221|0.1353737697951|0.20451836783236|972.41404287737|1398.5678782325|285.08285848959|0.69|0.452|0.14498|42|17|0.001753633655994|0.052821883842144|167.03999328613|2006-02-12|-0.21483|2006-04-16|0.24089|2006-04-30
2025-03-16 19:27:23|WEEKLY|08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM|-32.367189701269|44|1.5181269902153||0|0|0.22901|30.3|-0.0481|7|-0.04810290070714|7|27.91|0.01002|0.09021|0.087891613971708|0.15038149646789|298.89460755835|434.77130912728|365.06022338269|0.719|0.469|0.18816|32|14|0.0027617841880342|0.060882574786325|75|2022-04-10|-0.27562|2008-11-02|0.29978|2007-03-11
2025-03-16 19:27:25|WEEKLY|08419|11629|/equities/aicc|TADAWULALL|-14.133215550804|25|0.53596471673964||0|0|0.05672|12.64|-0.03859|24|-0.038585173507019|24|39.14|0.03512|0.13536|0.17410732432093|0.19051288539239|296.36595586025|194.546080328|16.30547070522|0.545|0.364|0.25475|22|9|0.00036533333333333|0.085567265536723|78.410003662109|2008-02-17|-0.35769|2022-07-24|0.62388|2014-08-10
2025-03-16 19:27:27|WEEKLY|08420|11641|/equities/al-alamiya|TADAWULALL|-18.580186232787|24|0.78006215388952||0|0|0.03318|16.32|0.17103|74|0.17102824076435|74|48.06|0.11998|0.23693|0.15139835000964|0.22830769712873|244.72658859296|350.16960360265|79.72643010387|0.625|0.5|0.27047|16|7|0.0018505429292929|0.088913863636364|122|2015-02-08|-0.35728|2016-01-24|0.33022|2015-02-01
2025-03-16 19:27:30|WEEKLY|08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL|-26.860976922091|33|1.3001161541277||0|0|-0.06667|24|-0.03928|29|-0.039282667519083|29|31.93|0.04894|0.10587|0.092773038324859|0.13565109922767|190.21766838337|188.65596388187|110.34482758621|0.643|0.429|0.15275|14|5|0.0010187891440501|0.05285751565762|30.950000762939|2024-03-31|-0.25558|2016-06-26|0.21728|2016-02-14
2025-03-16 19:27:31|WEEKLY|08422|1025124|/equities/al-aseel|TADAWULALL|-4.5032218165147|73|0.19996653398716||0|0|0.04|4.08|0.04809|56|0.048088823653853|56|41.63|-0.94418|0.86736|0.42317196021401|0.42317196021401|270.71960800379|270.71960800379|160|0.375|0.375|0.41587|8|2|0.022373407407407|0.063527259259259|23.588098526001|2017-07-02|-0.90548|2017-07-09|9.02743|2017-07-02
2025-03-16 19:27:32|WEEKLY|08423|11731|/equities/al-baha|TADAWULALL|0.31735492223115|28|0.048865262729315|0.7814|1|2|0.55102|0.38|-0.12385|57|0.083217236690162|17|28.43|-1.73784|1.47138|-2.5266436065719|0.10696801299646|-1080.384267048|132.18045328045|584.61539872303|0.636|0.386|0.35587|44|17|0.061022801251956|0.090996557120501|13.898257255554|2017-07-02|-0.98501|2017-07-09|72.57673|2017-07-02
2025-03-16 19:27:33|WEEKLY|08424|11630|/equities/trade-union|TADAWULALL|-17.978027834127|17|1.0584083120912|0.1178|-1|1|0.11785|15.42|-0.18072|6|-0.18072245258074|6|27.06|-0.06035|0.0377|-0.002895705321161|0.041653953948843|55.726551823359|122.83139088603|72.976813481968|0.625|0.469|0.22809|32|11|0.0017214285714286|0.076354126984127|26.055261611938|2024-05-12|-0.27518|2024-05-19|0.30769|2009-10-11
2025-03-16 19:27:34|WEEKLY|08425|11650|/equities/qassim-agriculture|TADAWULALL|17.688624198925|12|0.97380705692202|-0.0408|1|1|-0.04075|18.36|-0.15162|30|-0.056260798153422|28|30.95|0.04782|0.16715|0.046999471987679|0.22178536125237|57.169003106494|417.20275918059|787.98288461523|0.442|0.256|0.2273|43|12|0.0038742921013413|0.081813546944858|238.33000183105|2006-02-26|-0.42626|2004-05-30|0.47231|2006-05-07
2025-03-16 19:27:36|WEEKLY|08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP|38.12467550963|8|1.9751634070981|-0.068|1|1|-0.06803|41.1|-0.12376|18|-0.1237623793539|18|36.67|-0.0746|0.04967|0.24199123822746|0.30539886581845|175.12271508405|189.33208831185|236.34272522509|0.4|0.333|0.19547|15|3|0.003361131059246|0.0626460502693|71.800003051758|2024-02-11|-0.34382|2014-10-19|0.59689|2014-07-27
2025-03-16 19:27:37|WEEKLY|08427|103950|/equities/al-hokair-group|TADAWULALL|-2.7086757174931|51|0.12760271286375|0.0672|-1|1|0.06719|2.36|-0.00394|12|-0.0039370041785215|12|25.45|-0.90614|0.50022|-0.1240301908917|-0.053088921734852|35.768141698986|75.791077925326|19.765493953393|0.35|0.2|0.45357|20|6|0.019648640429338|0.074663703041145|86.5|2014-10-12|-0.81908|2014-10-19|3.85544|2017-07-02
2025-03-16 19:27:38|WEEKLY|08428|1025125|/equities/al-kathiri|TADAWULALL|-2.646847820355|38|0.11005431892679||0|0|0.08915|2.35|-0.11968|17|-0.11967759572022|17|25.79|0.08748|0.25411|0.31234940235567|0.37814537374718|669.30713958664|785.77465963821|712.12115492484|0.571|0.5|0.1901|14|0|0.0078045979899498|0.073181859296482|4.8000001907349|2020-10-18|-0.24653|2019-07-14|0.46087|2019-11-10
2025-03-16 19:27:38|WEEKLY|08429|1053058|/equities/al-matheer-reit|TADAWULALL|-9.6441531382862|3|0.22453577649257|-0.0256|-1|1|-0.02556|9.23|-0.03802|63|-0.038021089522556|63|28.07|0.00187|0.02818|-0.0045616350680698|-0.012862396175056|96.194397083925|94.600175945338|76.2809855475|0.5|0.286|0.07398|14|6|-0.00039835443037975|0.025413746835443|13.300000190735|2017-09-03|-0.15394|2020-03-29|0.27675|2020-10-04
2025-03-16 19:27:39|WEEKLY|08430|1062590|/equities/al-mashaar|TADAWULALL|-4.1948149275666|43|0.096604945655855|0.1236|-1|1|0.1236|3.9|-0.08575|10|-0.085749559875463|10|41.38|0.04875|0.11703|0.1434027832515|0.033114243069517|158.72467465911|107.66323309781|43.141594157352|0.5|0.375|0.09389|8|3|-0.0019670777479893|0.032342171581769|12.89999961853|2021-06-06|-0.09128|2021-12-05|0.15265|2024-03-24
2025-03-16 19:27:41|WEEKLY|08431|1129465|/equities/al-moammar-info|TADAWULALL|-156.6940010502|14|7.948199704709||0|0|0.17712|133.8|0.01119|33|0.011194048616892|33|36.88|0.3666|0.4345|0.046486215628468|0.07885695130983|117.42634259788|119.12970331685|531.51506761859|0.625|0.375|0.22691|8|4|0.0067240584415585|0.07074538961039|207|2024-09-29|-0.20856|2020-03-15|0.29291|2021-07-11
2025-03-16 19:27:42|WEEKLY|08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL|-40.070996654837|44|2.0562990345979|0.0538|-1|1|0.05376|35.2|-0.10868|22|-0.10868303840929|22|22.38|-0.08677|0.16429|0.44346069536408|0.59742932542369|196.46049338321|237.38867480662|100.85959663021|0.313|0.25|0.22632|16|4|0.0060994014962593|0.079056583541147|77.716812133789|2021-07-18|-0.41613|2018-09-09|1.01839|2018-12-23
2025-03-16 19:27:44|WEEKLY|08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM|91.429216506855|31|3.3235950063413||0|0|0.14254|101.8|0.064|28|0.064004559526629|28|38.79|0.24066|0.43758|0.60496589779769|0.88269485802246|6846.0139122959|3371.8729737497|2138.6554234614|0.471|0.294|0.14811|34|9|0.0042765752409192|0.048188510007413|117.40000152588|2022-05-15|-0.57543|2003-02-23|1.46256|2003-02-16
2025-03-16 19:27:45|WEEKLY|08434|1090528|/equities/al-rajhi-reit|TADAWULALL|-8.6460332494684|44|0.16034442920511||0|0|0.01925|8.15|-0.04483|27|-0.044827517034323|27|53.67|0.09842|0.1129|0.090404875436346|0.090404875436346|127.24187924624|127.24187924624|87.446350701667|0.5|0.5|0.08533|6|3|-0.00018046575342466|0.026342191780822|13.39999961853|2021-08-15|-0.0752|2022-06-19|0.07966|2020-10-04
2025-03-16 19:27:45|WEEKLY|08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL|32.859688974625|11|2.2884438997834|-0.132|1|1|-0.13203|33.2|-0.18238|22|1.4807775598575|64|30|0.06886|0.1481|0.308346677426|0.73989014792442|319.51926215887|247.829922|82.58706500709|0.4|0.133|0.1834|15|5|0.00064|0.063128347826087|56.400001525879|2021-08-22|-0.22422|2020-03-15|0.24544|2019-03-10
2025-03-16 19:27:47|WEEKLY|08436|11704|/equities/al-babtain|TADAWULALL|36.5526578837|8|3.3117565902254|-0.0814|1|1|-0.08143|42.3|-0.30824|34|0.65009048112891|29|25.24|-0.06136|0.02239|-0.030627364244302|0.030739921050197|24.295863356983|114.22338369352|117.49999788072|0.649|0.405|0.2234|37|13|0.0018064505844846|0.069942359192349|99.169998168945|2007-03-25|-0.36175|2018-08-19|0.41523|2008-11-09
2025-03-16 19:27:48|WEEKLY|08437|11706|/equities/alabdullatif|TADAWULALL|-16.429765253747|33|1.020929488386||0|0|0.0629|14.6|-0.09419|26|-0.09418609112646|26|37.5|0.0512|0.10175|0.079091113631444|0.093140868594219|148.92800324246|116.58341483142|28.740158662873|0.708|0.458|0.16851|24|14|-0.000361169527897|0.06198089055794|80|2008-09-07|-0.21846|2007-04-01|0.2132|2021-05-23
2025-03-16 19:27:49|WEEKLY|08438|1057695|/equities/alahli-reits|TADAWULALL|-7.6889639929501|45|0.19632128329964|0.1185|-1|1|0.11845|7.07|-0.07548|20|-0.075476164686025|20|41.38|0.04553|0.08276|0.039596702203336|0.043978066185809|115.85561871905|113.35389818609|72.811535982348|0.625|0.5|0.11453|8|4|-0.00058125333333333|0.0327856|14.460000038147|2021-10-03|-0.08671|2020-03-29|0.12567|2021-07-04
2025-03-16 19:27:50|WEEKLY|08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM|34.290593256149|32|1.6263980091838|-0.0044|1|2|-0.03876|37.2|-0.18908|8|1.3260137694492|92|28.43|-0.08522|0.25072|0.16238826292556|0.19905598279711|309.71161414171|277.44711384245|104.17250550733|0.314|0.229|0.15858|35|9|0.0037626023391813|0.061976978557505|48.319999694824|2022-04-17|-0.60759|2013-10-27|1.50049|2013-10-20
2025-03-16 19:27:51|WEEKLY|08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP|124.30808604301|23|9.3791876336872|0.0846|1|2|-0.00694|143|0.76441|69|0.76441104705762|69|30.9|-0.18074|0.03968|0.13315484153629|0.18815977909419|266.43539149089|331.19094983365|1889.0356242702|0.452|0.355|0.19305|31|11|0.0057833979591837|0.072285163265306|154.39999389648|2025-02-16|-0.42746|2014-10-19|1.01849|2006-03-19
2025-03-16 19:27:52|WEEKLY|08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP|11.895994677908|28|1.3531169615719|0.2551|1|2|0.21033|13.12|-0.31415|33|-0.3141464275064|33|36.48|0.00752|0.21787|0.16618584372498|0.25286379917353|83.296095571252|113.79687412593|48.610596505446|0.6|0.4|0.24806|25|9|0.0021460809371672|0.080719595314164|236.75|2014-10-05|-0.46022|2016-07-10|0.92925|2016-07-17
2025-03-16 19:27:53|WEEKLY|08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM|-31.384017255319|43|1.0090165778549|0.0419|-1|1|0.04194|29.7|0.04848|23|0.048479672996617|23|29.43|-0.00941|0.13875|0.084551928553742|0.11133135838443|257.2829295994|304.90116056845|282.85715012323|0.5|0.429|0.10957|28|5|0.0024141916859122|0.046183256351039|36|2024-03-03|-0.4975|2014-10-19|0.66436|2014-10-12
2025-03-16 19:27:54|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
2025-03-16 19:27:55|WEEKLY|08444|996548|/equities/aljazira-mawten-reit|TADAWULALL|-15.94860458771|4|0.49458136677611||0|0|0.00949|14.62|-0.19344|22|-0.19344257681769|22|26.19|-0.14018|-0.09019|-0.08677714821351|-0.056881187890693|25.959833174626|51.205700632579|132.90908986872|0.75|0.5|0.18198|16|9|0.0017927251184834|0.060876113744076|32.799999237061|2021-05-16|-0.16932|2020-11-01|0.60455|2017-02-26
2025-03-16 19:27:57|WEEKLY|08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL|-16.962582694087|33|0.68577488261256|0.1034|-1|1|0.10337|14.92|-0.02576|31|-0.025761155504861|31|35.88|-0.20119|0.03174|-0.13562892286727|-0.11491991843824|54.851728962332|68.373216197562|130.30567969286|0.25|0.188|0.19248|16|5|0.0027423927392739|0.066568531353135|83.5|2014-10-12|-0.3337|2014-10-19|0.60177|2013-08-25
2025-03-16 19:27:59|WEEKLY|08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP|-59.552276731129|5|2.5674254498865|0.0635|-1|1|0.06352|51.6|0.08251|59|0.082514672344494|59|32.76|0.01672|0.15594|0.16803661803443|0.22306444548343|382.06833726907|559.44468974717|1208.430883012|0.512|0.415|0.24111|41|15|0.0051558129175947|0.075873080920564|114.5299987793|2006-02-19|-0.70917|2001-10-21|2.40769|2001-10-28
2025-03-16 19:28:00|WEEKLY|08447|1141641|/equities/alkhabeer-reit|TADAWULALL|-6.0242406831255|44|0.10974691662758||0|0|0.07605|5.71|-0.05069|16|-0.050691303984777|16|45|0.00283|0.05677|-0.053681363873263|-0.053681363873263|84.655383994834|84.655383994834|53.665412160728|0.5|0.5|0.09582|6|2|-0.0017718849840256|0.027999584664537|12.220000267029|2020-02-09|-0.07285|2023-02-12|0.11778|2020-09-20
2025-03-16 19:28:02|WEEKLY|08448|11747|/equities/alkhaleej-trng|TADAWULALL|27.967434328063|11|2.1699146793648|-0.1359|1|2|-0.17908|28.65|0.22648|37|0.22648115857427|37|35.08|0.00839|0.08483|0.023857859758188|0.12041265992727|80.834682747997|244.44139706456|90.808241874302|0.68|0.44|0.2067|25|10|0.0011648816234498|0.071771736189402|69.120002746582|2014-08-31|-0.23754|2008-09-28|0.28343|2009-04-19
2025-03-16 19:28:03|WEEKLY|08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL|-176.19384134972|24|8.10970253639|-0.0444|-1|1|-0.04444|159.8|-0.1563|12|0.21441129085621|86|31.33|-0.01777|0.02926|0.029058014648964|0.21441129085621|102.4597717|121.441|205.62492029635|0.333|0.167|0.19872|6|3|0.0043908530805687|0.06454018957346|203.14294433594|2024-03-17|-0.14786|2021-11-14|0.18878|2024-03-10
2025-03-16 19:28:03|WEEKLY|08450|11617|/equities/allianz-sf|TADAWULALL|-18.158426286287|3|1.1225277905185||0|0|-0.00804|15.04|-0.14945|4|-0.14945023451822|4|37.83|0.10436|0.26804|0.14482694061774|0.2638304661013|110.95445671429|213.29884347963|34.073403193975|0.708|0.458|0.29652|24|9|0.0018936043956044|0.092817483516483|82.349998474121|2012-09-23|-0.55293|2014-10-19|0.74862|2014-10-12
2025-03-16 19:28:05|WEEKLY|08451|11628|/equities/acig|TADAWULALL|14.270528119108|11|1.2954247917695|-0.049|1|1|-0.04903|14.74|0.00641|22|0.063006522127562|23|35.56|0.01489|0.15835|0.16766041565366|0.15418445416665|330.12070029734|224.10659796887|21.245316164079|0.48|0.4|0.3099|25|10|0.0010407563959956|0.093969922135706|77.370002746582|2007-09-09|-0.27641|2015-06-21|0.60526|2012-08-05
2025-03-16 19:28:07|WEEKLY|08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH|51.998348864634|15|2.504911985837||0|0|-0.09555|54.9|-0.10597|18|-0.10596706752454|18|43.09|0.055|0.11397|0.17811394694013|0.20555821124729|549.58173892631|359.72857082009|316.60900255347|0.522|0.348|0.15479|23|6|0.0022869253731343|0.057515303482587|78.639999389648|2017-07-09|-0.40214|2006-04-23|0.56009|2006-02-26
2025-03-16 19:28:08|WEEKLY|08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP|-182.54977238795|3|10.149924637944||0|0|0.00789|150.8|2.97074|133|2.9707420283986|133|36.77|0.07591|0.2279|0.22533232956365|0.40937511162044|99.818764961103|333.2496393843|350.20900660095|0.545|0.409|0.24367|22|8|0.00359|0.07697290998767|230|2024-08-04|-0.58882|2019-02-24|0.36364|2024-03-10
2025-03-16 19:28:09|WEEKLY|08454|11671|/equities/alsorayai-group|TADAWULALL|89.266270256323|70|8.0380979079476|1.043|1|2|0.89768|98.3|-0.31639|3|-0.080168927708864|64|22.87|-0.04113|0.07442|0.023668478243222|0.03728547056767|61.953552574303|73.931901553365|60.514652532842|0.613|0.419|0.22433|31|11|0.0020940616966581|0.076181195372751|179.64999389648|2014-05-25|-0.50177|2016-07-10|1.1099|2016-07-17
2025-03-16 19:28:10|WEEKLY|08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP|-37.588085487618|76|1.6962833296121||0|0|0.11097|35.25|-0.08955|17|-0.089552187818703|17|32|-0.02417|0.38564|0.37984748998235|0.54401332235754|2435.0788700409|3832.1913975025|1171.0963492254|0.564|0.41|0.27152|39|13|0.009061201814059|0.086350498866213|124.19999694824|2006-02-19|-0.87669|2001-10-28|7.00433|2001-10-21
2025-03-16 19:28:12|WEEKLY|08456|19027|/equities/amana-insurance|TADAWULALL|-11.560456658742|42|0.65263707200921|0.1875|-1|1|0.1875|9.75|0.0583|56|0.058299560700523|56|30.08|0.021|0.21593|0.063398616637156|0.18072643503357|89.678317622484|253.25209976071|69.395016851527|0.583|0.375|0.31577|24|10|0.0037214678899083|0.10677921363041|292|2012-10-07|-0.36239|2012-12-23|0.84614|2014-09-07
2025-03-16 19:28:13|WEEKLY|08457|11690|/equities/amiantit|TADAWULALL|-29.628352997248|4|1.8225061051682|0.0226|-1|1|0.02257|24.68|0.46933|62|0.46933304771572|62|26.9|-0.2093|0.07925|-0.035089406951471|-0.029351888500452|0.85212261080958|4.2502226839337|28.680998756422|0.66|0.46|0.22231|50|22|0.0053038278931751|0.075110919881306|1612.2199707031|2006-02-26|-0.7824|2014-10-12|2.90174|2014-10-19
2025-03-16 19:28:14|WEEKLY|08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL|-13.852129754368|17|0.6398087160143|-0.0744|-1|1|-0.07439|12.42|-0.01868|14|-0.018675663696217|14|28.5|-0.01997|0.01899|-0.054727365647512|-0.058709040073879|75.348752586794|78.390296074484|68.492640755479|0.625|0.5|0.13242|8|3|-0.0011208196721311|0.040585368852459|23.333335876465|2021-11-14|-0.12138|2024-05-26|0.1041|2024-09-22
2025-03-16 19:28:14|WEEKLY|08459|11646|/equities/anaam-holding|TADAWULALL|-24.771037662143|3|1.9823112261636||0|0|0.01038|19.06|0.27684|36|0.27683602007729|36|26.33|-2.4535|0.47857|0.10653074069362|0.27792146239075|3.2439725172453E-5|0.0013087957962132|62.246894002435|0.592|0.408|0.25604|49|10|0.12751805727554|0.09025350619195|466.64001464844|2006-03-05|-0.95017|2022-09-18|19.74684|2019-08-25
2025-03-16 19:28:15|WEEKLY|08460|11694|/equities/arabian-pipe|TADAWULALL|-14.604696645404|39|1.2164089364006||0|0|0.1191|11.02|0.20061|10|0.20061402176447|10|24.32|-2.16812|2.24366|0.31444625428066|0.38475259658176|603.10198772566|830.48570037456|4238.4618699903|0.318|0.273|0.60289|44|4|0.10523661552347|0.088726164259928|120.93339538574|2024-06-23|-0.93402|2017-07-09|14.07082|2017-07-02
2025-03-16 19:28:18|WEEKLY|08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL|5.9324124112349|23|0.29072277007425|-0.2118|1|1|-0.21176|6.03|-0.03567|36|-0.03566680970305|36|30.46|0.03709|1.68746|1.4141416205391|2.1728891676904|536.54830303522|676.85392630896|288.51676829877|0.462|0.308|0.36782|13|5|0.024415645933014|0.086518732057416|20.780000686646|2022-04-10|-0.90127|2017-09-17|9.048|2017-09-03
2025-03-16 19:28:18|WEEKLY|08462|1131253|/equities/arabian-centres-co|TADAWULALL|-22.335861173517|43|0.65195368635864||0|0|0.03883|20.3|-0.03882|11|-0.038816951406788|11|32.75|-0.10737|-0.05591|-0.078057701144884|-0.072069184105717|71.874954014789|79.509451552898|81.199996948242|0.5|0.375|0.14378|8|1|-3.8453947368421E-5|0.049915197368421|31.950000762939|2020-01-26|-0.2|2020-03-15|0.16555|2020-05-03
2025-03-16 19:28:19|WEEKLY|08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL|276.89141951534|8|16.875086772637|0.0486|1|2|-0.01129|315.4|0.26935|91|0.2693459256861|91|34.6|-0.04567|0.03722|0.090427075368249|0.090427075368249|115.70252185|115.70252185|149.05481323199|0.4|0.4|0.16544|5|0|0.0030090555555556|0.063957333333333|409.79998779297|2024-03-24|-0.11079|2022-09-25|0.18367|2023-06-11
2025-03-16 19:28:20|WEEKLY|08464|11620|/equities/arabian-shield|TADAWULALL|-20.893337905428|25|1.1070012152258||0|0|0.04092|18.28|-0.08042|32|-0.080423179291233|32|31.79|0.01655|0.12231|0.016183509555904|0.071569209370898|66.800756028774|166.51905569606|55.393941474684|0.679|0.464|0.24549|28|12|0.0014190481400438|0.086052472647702|43.630001068115|2007-08-26|-0.3682|2014-10-19|0.30851|2012-10-14
2025-03-16 19:28:21|WEEKLY|08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP|29.760980208339|32|2.3333682584681|0.478|1|2|0.43912|36.05|0.08372|58|0.083723999627819|58|29.93|0.04165|0.13365|0.15337016028823|0.18245267152059|1360.6659475762|687.17246995093|914.97458663726|0.659|0.432|0.17169|44|20|0.0030976557863501|0.063598167655786|74.809997558594|2006-02-26|-0.34873|2004-05-30|0.44291|2004-06-06
2025-03-16 19:28:23|WEEKLY|08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM|19.555679147143|5|0.86477986180611|0.0037|1|1|0.00368|21.8|-0.09586|34|0.0086514035416894|18|29.2|-0.37031|0.12721|-0.029893785311526|-0.013200932880832|23.578387974142|36.855774369643|908.33326545027|0.435|0.326|0.1377|46|10|0.016012479584261|0.053294469190794|31|2008-01-13|-0.94957|2006-01-15|18.72656|2006-01-22
2025-03-16 19:28:24|WEEKLY|08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP|13.252790496107|68|0.68522806740378|0.1139|1|2|0.0816|13.52|-0.07388|15|-0.0081990265729268|19|36.31|0.31331|0.39661|0.60335506882722|0.84010465304859|17687.396703625|4704.553880201|430.57324860109|0.6|0.371|0.19588|35|15|0.002779798206278|0.072082481315396|252.71000671387|2006-02-26|-0.30806|2008-01-27|0.44657|2005-12-25
2025-03-16 19:28:25|WEEKLY|08468|19029|/equities/united-wire-factories|TADAWULALL|25.873843237732|22|1.5754697098689|-0.1851|1|1|-0.18507|26.2|-0.13404|17|-0.02241377994932|28|32.33|0.02388|0.09506|0.091355996610933|0.11374241778354|179.70584287334|169.65072359275|104.00952841393|0.619|0.429|0.18727|21|10|0.0014259714285714|0.062164971428571|57.25|2014-08-10|-0.37343|2017-03-05|0.58118|2020-09-20
2025-03-16 19:28:26|WEEKLY|08469|11670|/equities/astra-indust|TADAWULALL|154.92353724798|15|11.960269544712|-0.1394|1|1|-0.13936|161.8|2.17478|114|2.1747788507827|114|44.37|0.09806|0.19742|0.27850404591215|0.4090839838379|359.69180188784|633.37996466349|396.95782560001|0.526|0.421|0.1859|19|6|0.0027655892648775|0.068249859976663|207|2025-01-12|-0.21457|2008-10-12|0.28968|2021-06-13
2025-03-16 19:28:28|WEEKLY|08470|1142328|/equities/ataa-educational-co|TADAWULALL|64.557261828879|33|4.2083532910779|-0.0822|1|1|-0.08219|67|-0.10439|12|-0.096994518717553|23|29.11|-0.0664|-0.02322|-0.072789388009719|0.060539448812283|52.382212601659|114.22839300945|210.031350474|0.778|0.333|0.19438|9|7|0.003263537414966|0.065964693877551|85.5|2024-01-14|-0.10068|2024-05-19|0.13534|2023-06-11
2025-03-16 19:28:30|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
2025-03-16 19:28:31|WEEKLY|08472|11753|/equities/atheeb-telecom|TADAWULALL|-112.83959231941|3|6.8018776958232||0|0|-0.04338|93.8|-0.18206|18|-0.18206463254036|18|32.38|0.0934|0.38358|0.50703500609092|0.69130203407843|273.637399676|269.84009735063|45.385049729348|0.417|0.292|0.26773|24|7|0.0036842233632863|0.072255750962773|272.46600341797|2009-08-02|-0.69979|2017-07-09|2.2836|2017-07-02
2025-03-16 19:28:32|WEEKLY|08473|11638|/equities/axa-cooperative|TADAWULALL|-31.361108110155|45|1.6787024490719||0|0|0.09153|26.8|-0.03909|17|-0.039087971762791|17|29.42|-0.07133|0.03315|-0.024431517061516|0.021075292774146|31.310425721605|87.413361094122|153.31807745363|0.692|0.5|0.25857|26|12|0.0025360939431397|0.082971817058097|42.809524536133|2021-08-15|-0.30518|2011-09-18|0.48462|2011-04-10
2025-03-16 19:28:32|WEEKLY|08474|11688|/equities/al-ahsa-dev.|TADAWULALL|14.552955712868|7|0.90948370612325|-0.0162|1|1|-0.0162|17|-0.0208|14|-0.020799918816514|14|30.5|0.05729|0.15246|0.13533169577073|0.22341413617623|271.37787514174|358.45497269402|308.52993273741|0.523|0.341|0.21875|44|16|0.0030627151335311|0.078089554896142|114.37999725342|2006-02-19|-0.40116|2006-11-12|0.68354|2006-05-21
2025-03-16 19:28:33|WEEKLY|08475|997125|/equities/baazeem-trading-co|TADAWULALL|-7.1101308687724|44|0.28809839395738|0.0077|-1|1|0.00774|6.41|-0.03969|16|-0.039688240897775|16|26.86|-1.88157|1.34625|0.34657186710108|0.33244952444391|301.51664884762|214.89932636354|150.46947190176|0.357|0.286|0.52826|14|4|0.06043785202864|0.070752577565632|27|2018-08-26|-0.91077|2017-07-09|9|2018-08-26
2025-03-16 19:28:35|WEEKLY|08476|11723|/equities/nat-shipping-co|TADAWULALL|27.487548597662|138|1.3793905990129|0.9135|1|2|0.8642|30.2|-0.11723|12|-0.11723157363666|12|29.44|0.00358|0.11116|-0.05447219623292|-0.032738948465901|14.93640613624|67.494438493641|1175.0973364748|0.488|0.244|0.18853|41|15|0.0032842633928571|0.065136830357143|54.029998779297|2006-02-05|-0.35007|2017-07-09|0.54236|2004-06-06
2025-03-16 19:28:36|WEEKLY|08477|11730|/equities/mubarrad|TADAWULALL|-3.5478300733169|3|0.25094337207742||0|0|0.07|2.79|0.37615|63|0.37614674684968|63|32.83|-0.99899|1.26297|0.30996905715316|0.43751312221184|1241.2032073384|1926.1427722901|1115.9999847412|0.463|0.341|0.39922|41|11|0.041294458456973|0.086547559347181|34.349998474121|2016-09-18|-0.94767|2014-10-19|14.95745|2014-10-12
2025-03-16 19:28:37|WEEKLY|08478|103949|/equities/bawan|TADAWULALL|-59.282626260722|2|3.9442091350439||0|0|-0.01915|47.9|-0.01826|16|-0.018256289081963|16|29.25|-0.03471|0.02517|0.049931226572901|0.11584814706234|82.347473939052|123.99321456304|132.1379352438|0.55|0.4|0.18505|20|6|0.0017633959044369|0.065600989761092|70.833305358887|2014-08-24|-0.21782|2016-01-24|0.60331|2014-01-05
2025-03-16 19:28:38|WEEKLY|08479|11668|/equities/bci|TADAWULALL|-32.482360739862|42|1.262208431767||0|0|0.0363|29.2|-0.10807|13|-0.10807295210866|13|41.1|0.03984|0.10385|0.06154951519863|0.08111535048851|143.62474585887|158.6978695044|38.624340413095|0.45|0.4|0.17148|20|6|6.2769409038237E-5|0.061658435689455|78.599998474121|2008-06-29|-0.25135|2008-10-12|0.30115|2008-11-09
2025-03-16 19:28:40|WEEKLY|08480|1167201|/equities/bindawood-holding-co|TADAWULALL|-7.1004217182079|44|0.25014052505226||0|0|0.14477|6.38|-0.16399|26|-0.07597533762911|6|31.17|0.03779|0.05991|0.029642138256551|-0.07597533762911|102.65541832102|92.402|60.416665349645|0.5|0.167|0.18715|6|3|-0.0014516086956522|0.050141826086957|13.10000038147|2020-11-01|-0.16368|2024-05-26|0.17614|2020-11-01
2025-03-16 19:28:42|WEEKLY|08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM|16.214574312385|66|0.73174421767206|0.2247|1|2|0.14894|17.28|0.93425|93|0.93425078919195|93|27.3|0.06616|0.1671|0.24729983532294|0.30120013436327|1430.9393854306|1716.4335943844|1476.9231897839|0.468|0.383|0.15836|47|13|0.0033539614243323|0.058081372403561|59.470001220703|2006-07-09|-0.39925|2014-10-19|0.2998|2006-04-09
2025-03-16 19:28:43|WEEKLY|08482|1141640|/equities/bonyan-reit|TADAWULALL|-10.053840314888|43|0.23961342558027||0|0|-0.03872|9.39|-0.06272|23|-0.062715988347669|23|30.5|-0.04496|-0.01204|-0.028791393321434|-0.017396851561994|88.246482364117|94.177800222106|104.33333714803|0.4|0.3|0.07188|10|2|0.00029170028818444|0.027112766570605|10.60000038147|2021-08-08|-0.07766|2020-03-22|0.10306|2018-08-19
2025-03-16 19:28:44|WEEKLY|08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM|15.358530316316|5|0.56382297358157|0.0035|1|1|0.00354|17.02|-0.18104|19|-0.18104493668026|19|27.41|-0.50227|0.20314|-0.016038988384244|-0.0016289223708848|18.464196156386|27.788252767249|822.22227085296|0.388|0.286|0.16878|49|12|0.023160645879733|0.057022798812175|40.900001525879|2019-06-09|-0.96274|2006-01-15|25.52128|2006-01-22
2025-03-16 19:28:45|WEEKLY|08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP|-88.406241629756|18|4.7218724889269||0|0|-0.02008|76.2|-0.19936|14|-0.19935697208067|14|34.19|0.00892|0.09976|-0.013837721933715|0.054591333020726|55.072070768962|116.59789619395|218.71411198195|0.462|0.346|0.18228|26|7|0.0022084105960265|0.066096379690949|98.599998474121|2024-09-01|-0.27652|2014-08-10|0.40013|2014-08-03
2025-03-16 19:28:46|WEEKLY|08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM|-201.38316621441|24|11.269454328574||0|0|0.12871|176|0.63248|139|0.63248037913634|139|30.25|-0.02969|0.17266|0.093157758976685|0.1836155278866|163.30942163893|361.80346856538|1898.5975329979|0.393|0.321|0.21993|28|5|0.0060879885057471|0.075589206896552|284.60000610352|2024-05-12|-0.48324|2013-10-27|0.87435|2013-10-20
2025-03-16 19:28:47|WEEKLY|08486|11640|/equities/buruj|TADAWULALL|18.739638689501|31|1.3833453747958|-0.2075|1|1|-0.20747|19.1|-0.2957|2|-0.1397452155693|6|32.57|-0.0506|0.1267|0.05059405808907|0.28441755197788|-14.732003341742|268.73245110387|87.695132136433|0.565|0.304|0.26916|23|9|0.002580757381258|0.086979165596919|160.13000488281|2011-11-06|-0.40619|2011-11-20|0.60521|2011-10-30
2025-03-16 19:28:48|WEEKLY|08487|40966|/equities/national-medical-care-co|TADAWULALL|-194.49246371368|19|10.750721967529|-0.0012|-1|1|-0.00119|168.8|1.47214|112|1.472140962579|112|37.94|0.12409|0.16941|0.1636871283431|0.35302540514492|293.45110700102|424.2294423818|138.36065823915|0.688|0.375|0.20203|16|8|0.001734576|0.06844248|227.60000610352|2024-07-21|-0.32172|2013-03-24|0.20172|2014-12-28
2025-03-16 19:28:49|WEEKLY|08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP|114.85861218073|18|7.5288564466264|-0.0496|1|1|-0.04961|122.6|-0.17273|25|-0.078726979947664|25|37.71|0.02319|0.06937|0.1871975447088|0.20845329065968|224.63432748671|188.45735503959|201.81069707674|0.412|0.294|0.15978|17|6|0.0017219452887538|0.051936352583587|208.5|2014-08-10|-0.16449|2016-01-10|0.16017|2015-09-13
2025-03-16 19:28:50|WEEKLY|08489|11675|/equities/chemanol|TADAWULALL|-16.772023444776|4|0.81067443072951||0|0|0.02592|14.28|-0.13152|25|-0.13151655353836|25|35.33|-0.07859|0.10782|-0.042195364722291|-0.060218675551914|25.310243464151|38.537755757764|51.870684260092|0.583|0.333|0.19295|24|6|0.0013476028202115|0.061100693301998|49.700000762939|2022-05-01|-0.44156|2016-09-18|0.86475|2016-07-17
2025-03-16 19:28:51|WEEKLY|08490|11637|/equities/ace-arabia-corporative|TADAWULALL|42.876816459109|30|4.6742485271207|0.1974|1|2|0.09951|45.3|-0.35082|11|0.33771934300872|25|45.76|0.2894|0.41616|0.29319603352404|0.53078157989226|295.345529114|685.88346143598|59.409835064997|0.706|0.471|0.25263|17|7|0.0015661957868649|0.08693717472119|235|2012-11-11|-0.47743|2014-09-07|0.38528|2012-08-05
2025-03-16 19:28:54|WEEKLY|08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|18.073430811513|9|1.0109273348588|-0.0261|1|1|-0.02608|19.42|-0.13546|6|-0.13546203542571|6|30.29|0.07934|0.17262|0.17397728331245|0.17397728331245|191.47430019372|191.47430019372|111.28939385228|0.381|0.381|0.15644|21|5|0.0013392701863354|0.053276397515528|32.299999237061|2014-09-07|-0.37178|2017-02-26|0.61025|2020-11-01
2025-03-16 19:28:56|WEEKLY|08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP|-155.60655680814|19|8.8619665846792||0|0|0.09103|137.8|-0.08874|49|-0.088743851582955|49|34.5|0.04375|0.09198|0.11784913570298|0.29907299894818|93.515940073759|176.28278193162|263.98467631746|0.444|0.278|0.19032|18|7|0.0024491705790297|0.062747433489828|194|2024-03-03|-0.19757|2015-01-04|0.2212|2016-01-31
2025-03-16 19:28:57|WEEKLY|08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM|15.919808380889|6|1.1167303744002||0|0|0.09659|19.3|0.02659|21|0.026587862458751|21|26.73|-0.03758|0.0289|-0.013480292593148|0.060476800593424|48.460597510722|166.45062976273|51.125825793538|0.515|0.333|0.20696|33|12|0.00062059751972942|0.06601122886133|39.130001068115|2008-01-13|-0.28184|2018-01-07|0.29924|2017-12-10
2025-03-16 19:28:58|WEEKLY|08494|1073180|/equities/derayah-reit|TADAWULALL|-6.2306527106689|127|0.25642618381543|0.463|-1|1|0.463|5.66|0.17859|65|0.17859476310544|65|39.67|0.04386|0.0736|0.050683534844246|0.17859476310544|108.75674943|117.859|65.509254890092|0.333|0.167|0.0841|6|2|-0.00095667582417582|0.028691291208791|13.89999961853|2021-08-08|-0.10619|2022-06-19|0.09783|2020-04-05
2025-03-16 19:28:58|WEEKLY|08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-306.12780500272|43|13.038343026695||0|0|-0.01302|280|0.0264|26|0.026400373293128|26|36.5|0.2335|0.27076|0.43569764580168|0.64060097629524|293.9633838436|358.05964|508.16698321963|0.667|0.5|0.16794|6|2|0.0069248275862069|0.055107892720306|346.79998779297|2024-02-25|-0.08523|2024-05-19|0.14554|2022-10-09
2025-03-16 19:29:00|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
2025-03-16 19:29:01|WEEKLY|08497|943613|/equities/elect-indus|TADAWULALL|-7.6425958160788|3|0.47127872956484||0|0|0.00158|6.31|4.64286|107|4.6428572721019|107|33.38|-3.06764|3.0314|0.84287537927319|1.2722251544964|624.71725798571|646.33743963038|239.92394175697|0.375|0.25|0.56444|16|6|0.13183483208955|0.06901125|25.89999961853|2016-07-10|-0.96143|2016-09-25|24.18987|2017-07-02
2025-03-16 19:29:02|WEEKLY|08498|11740|/equities/emaar-econ-city|TADAWULALL|-17.926543749354|2|1.0655145767603||0|0|-0.01099|14.72|0.22545|37|0.22545340969438|37|18.96|-0.34289|0.0492|-0.15330597889897|-0.18633282410853|0.0251957082154|0.23138114755763|18.61877146672|0.78|0.46|0.19345|50|16|0.0080468493150685|0.069513034773446|84.470001220703|2006-10-22|-0.53994|2016-07-10|1.36817|2021-08-01
2025-03-16 19:29:03|WEEKLY|08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL|-13.356748841846|43|0.77558303629175||0|0|0.24898|11.04|0.20236|54|0.20236083990416|54|31.75|-0.1557|0.05993|-0.17048573523826|-0.17048573523826|13.010857124801|13.010857124801|5.2833076220993|0.4|0.4|0.31053|20|4|0.00076611521418021|0.096950989660266|557.21997070312|2012-07-08|-0.66641|2014-10-12|1.46683|2014-10-19
2025-03-16 19:29:04|WEEKLY|08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP|32.080408148998|23|1.3474732940881|-0.0242|1|2|-0.09358|33.9|-0.05472|11|-0.054715405533667|11|30.67|0.04101|0.09696|0.042541469359705|0.024199015789052|179.88516779306|119.1388794298|83.394834571647|0.465|0.302|0.13793|43|11|0.00084734526472781|0.047113616703952|179.69999694824|2006-02-19|-0.50943|1999-05-23|0.19868|2006-05-21
2025-03-16 19:29:06|WEEKLY|08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH|53.88041238346|108|3.0145599262409||0|0|0.5169|60.6|0.03234|18|0.032338912388421|18|37.28|0.01145|0.0865|0.08838589246506|0.082778086882231|238.64428457907|184.12731561072|105.74070323154|0.56|0.4|0.19174|25|8|0.0011475842155919|0.062440635226179|119|2006-02-19|-0.25288|2006-05-14|0.26528|2007-02-18
2025-03-16 19:29:07|WEEKLY|08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP|86.568546354127|110|3.5519396606741|0.2513|1|1|0.25131|95.4|0.93701|90|0.93700791482919|90|27.57|-0.03002|0.3011|0.26027260518531|0.35486686396985|576.75331512443|668.39722247139|391.46490866054|0.429|0.333|0.21049|21|6|0.0059291860465116|0.062703328488372|111.11461639404|2021-09-26|-0.58256|2014-10-19|1.1378|2013-10-20
2025-03-16 19:29:08|WEEKLY|08503|11692|/equities/fipco|TADAWULALL|-45.235684953175|33|2.1207054859524|0.1041|-1|1|0.1041|40.45|0.05614|64|0.056140386570267|64|28.6|0.05289|0.22666|0.25485666425972|0.34304305693865|1178.3392781198|3116.2475600141|404.0959024779|0.465|0.395|0.17177|43|7|0.0041129001584786|0.074509294770206|256.82000732422|2006-02-26|-0.63462|1999-05-09|1.51579|1999-07-11
2025-03-16 19:29:09|WEEKLY|08504|11736|/equities/ahmed-fitaihi|TADAWULALL|3.9178565489498|56|0.26407298166612|0.1798|1|2|0.09677|4.08|-0.05382|29|0.026817098244145|8|28.3|-0.32782|0.65276|0.080530876974008|0.12518802720696|240.46701046204|397.47033514095|283.33331677649|0.605|0.442|0.30789|43|14|0.018828867924528|0.072976029874214|25.200000762939|2014-10-12|-0.8993|2017-07-09|9.02417|2017-07-02
2025-03-16 19:29:10|WEEKLY|08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP|-109.90985623277|3|5.9479572512995||0|0|-0.01509|94.2|0.34633|56|0.34633197009617|56|32.85|-0.13772|0.09943|0.020223714779629|0.097235278317471|47.311760045737|281.55093390781|1218.6286767892|0.634|0.39|0.16561|41|16|0.0054980355819125|0.058241593773165|185.80000305176|2006-02-26|-0.80101|2006-01-15|3.99089|2006-01-22
2025-03-16 19:29:11|WEEKLY|08506|11639|/equities/gulf-general|TADAWULALL|-12.49123715844|2|0.7537457131222||0|0|-0.01186|10.24|-0.16913|6|-0.16912975106752|6|30|-0.05942|0.04244|-0.039082338478392|0.0081334500035982|25.614154175938|55.675831033491|40.618802629887|0.538|0.385|0.25059|26|11|0.0014180281690141|0.083654980793854|78.059997558594|2012-10-14|-0.40005|2018-08-26|0.80896|2017-07-09
2025-03-16 19:29:12|WEEKLY|08507|11625|/equities/gulf-union|TADAWULALL|-17.83347114103|40|0.90033301210471|0.2042|-1|1|0.20419|15.2|0.32656|58|0.40639983830933|74|39.27|0.04976|0.11484|0.043706679259243|0.040039153984955|116.65290185018|116.34384898693|15.073383936205|0.682|0.318|0.28791|22|13|-0.00029851605758582|0.085576068660022|107.80000305176|2007-12-09|-0.25428|2011-03-06|0.24437|2020-10-04
2025-03-16 19:29:13|WEEKLY|08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP|-58.315972280867|17|3.3397921420239||0|0|0.05566|50.9|-0.01228|29|-0.0034965167879689|27|32.46|0.04084|0.0946|0.087897364972116|0.19673818012181|150.37420578979|262.72232291162|182.11091283178|0.654|0.385|0.21372|26|14|0.0020435930232558|0.069844569767442|123.91112518311|2021-02-07|-0.2569|2011-03-06|0.34759|2021-02-07
2025-03-16 19:29:14|WEEKLY|08509|19032|/equities/hail-cement|TADAWULALL|-12.421321630023|36|0.35441090943286|0.0085|-1|1|0.00855|11.6|-0.05645|21|-0.056451599258041|21|34.44|0.00335|0.0574|-0.038620707243989|-0.032074623649651|67.802774070679|78.074152168946|95.867768725316|0.444|0.333|0.16369|18|6|0.00068864122137405|0.04741186259542|30.5|2014-09-28|-0.18815|2020-03-15|0.26429|2020-01-19
2025-03-16 19:29:15|WEEKLY|08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP|-26.232793265879|44|1.6068377775848||0|0|0.27285|21.96|-0.12777|13|-0.12777291092734|13|41.06|-0.01839|0.04513|0.024743189842067|0.055806803288307|96.47751589476|125.70380079558|90.706319351152|0.778|0.444|0.17828|18|9|0.00051418158567775|0.05427216112532|95.714324951172|2015-04-26|-0.18548|2020-11-01|0.1405|2024-09-01
2025-03-16 19:29:17|WEEKLY|08511|1178933|/equities/international|TADAWULALL|-419.10489332092|17|28.234966474813||0|0|0.06511|336|-0.38242|16|1.1176172352791|51|27.17|0.07852|0.13265|0.29196369886065|0.86812702811524|172.31639374835|342.76644368|510.11116065999|0.667|0.333|0.24556|6|3|0.010792346368715|0.081214581005587|500.79998779297|2024-10-06|-0.13557|2024-06-09|0.225|2022-04-10
2025-03-16 19:29:17|WEEKLY|08512|11743|/equities/jabal-omar|TADAWULALL|21.587668999843|8|1.3499690170979|0.0698|1|2|-0.02841|25.65|-0.0298|20|-0.02980129627077|20|35.36|-0.00428|0.08409|0.11827076297609|0.12473092680887|324.70529734572|215.87746894678|119.13608360654|0.56|0.36|0.17635|25|9|0.0011871268237935|0.060978945005612|88.75|2015-03-22|-0.19151|2008-01-27|0.21519|2015-02-22
2025-03-16 19:29:18|WEEKLY|08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL|5.8476740197857|8|0.19888702258284|-0.0223|1|1|-0.02233|6.13|-0.13701|14|-0.13700562155994|14|31.08|0.0296|0.06431|0.0039473252025816|0.0011258273576543|100.8474939301|98.956754513466|41.986301056684|0.692|0.462|0.09559|13|6|-0.0017891484184915|0.034676204379562|15.89999961853|2017-05-14|-0.12368|2020-03-15|0.17647|2020-10-04
2025-03-16 19:29:19|WEEKLY|08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL|-10.753557536765|23|0.27951919163729|0.0461|-1|1|0.04607|9.94|-0.17433|11|-0.17432645239423|11|34.8|-0.04231|0.00272|0.0064651617947362|0.0064651617947362|97.508775740623|97.508775740623|102.26336735916|0.4|0.4|0.13354|10|4|0.00042089189189189|0.03887027027027|17.260000228882|2021-06-06|-0.14676|2020-04-26|0.09738|2020-04-19
2025-03-16 19:29:20|WEEKLY|08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-13.335771472704|83|0.28273141129361|0.15|-1|1|0.15|12.58|-0.1028|15|0.29472655190545|73|45.95|-1.23044|2.37529|0.41239461478559|0.6761659498678|776.54039091404|850.33174119662|801.27385372109|0.364|0.227|0.43521|22|6|0.032302671546203|0.047181408966148|152.25|2014-10-12|-0.91102|2014-10-19|9.03185|2017-07-02
2025-03-16 19:29:21|WEEKLY|08516|11656|/equities/jazan-dev-co|TADAWULALL|-14.341611854847|44|0.53118666800123||0|0|0.12667|13.1|-0.06019|26|-0.06019152676671|26|31.83|0.06493|0.19557|0.15854238173085|0.23607604607281|150.65650065355|283.14808816154|271.2215442732|0.439|0.341|0.20864|41|10|0.002708115727003|0.076360949554896|146.19999694824|2006-02-26|-0.45657|1999-03-21|0.34739|2005-06-12
2025-03-16 19:29:25|WEEKLY|08517|19023|/equities/jouf-cement|TADAWULALL|-12.030654508104|2|0.51021816936794||0|0|-0.00382|10.5|-0.05596|9|-0.055956668757061|9|31.42|-0.01138|0.05596|0.0042037780614176|0.032592476901798|90.216421125163|116.83939161981|70.51712396171|0.542|0.375|0.12612|24|7|0.00043923178807947|0.045811443708609|30.020000457764|2014-09-14|-0.24428|2014-10-12|0.34212|2016-07-17
2025-03-16 19:29:26|WEEKLY|08518|19030|/equities/kec|TADAWULALL|-15.83300590747|44|0.7629016883178|0.0559|-1|1|0.05593|13.84|-0.01478|14|-0.014784964068334|14|32.36|0.0573|0.11961|0.1515522494218|0.16227089789123|442.03426060912|252.1887024984|147.2340501515|0.636|0.409|0.20989|22|13|0.0018214437086093|0.068968754966888|33.700000762939|2015-05-10|-0.24211|2012-06-10|0.25133|2021-02-21
2025-03-16 19:29:27|WEEKLY|08519|11746|/equities/kingdom|TADAWULALL|-10.12093924661|2|0.77531313624497||0|0|-0.05172|7.93|0.04212|33|0.042117877612789|33|34.88|0.00475|0.08936|0.055400727583096|0.034504582363925|140.2184099146|97.029144368537|38.088376294789|0.615|0.462|0.1462|26|11|-0.00014800660792952|0.058100814977974|28.5|2014-05-11|-0.21143|2011-03-06|0.23983|2024-07-28
2025-03-16 19:29:28|WEEKLY|08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL|-14.444720950801|45|0.65341621848314||0|0|0.09264|13.32|0.05594|20|0.055944564040303|20|29.36|-0.00952|0.05469|-0.038521478359413|-0.013775492012668|63.955669019243|89.02962637627|39.31108515459|0.571|0.357|0.18275|14|5|-0.0011059340659341|0.059389186813187|34.138973236084|2016-07-10|-0.20853|2020-11-01|0.27073|2020-11-22
2025-03-16 19:29:31|WEEKLY|08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP|-181.25926230345|21|9.5577797591496|0.1409|-1|1|0.14086|159.8|0.10424|63|0.10424031245472|63|53.33|0.18877|0.27507|0.10424031245472|0.10424031245472|110.424|110.424|319.60000610352|0.167|0.167|0.19565|6|2|0.0044826470588235|0.068613941176471|246.60000610352|2024-03-24|-0.18301|2020-03-15|0.16197|2023-11-05
2025-03-16 19:29:32|WEEKLY|08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM|-52.83517078718|3|2.930551350595|-0.0349|-1|1|-0.03487|46|-0.09746|22|-0.097461913442854|22|28.43|-0.0353|0.05252|-0.0051291764530648|0.049314054057504|60.373807533446|145.35903323059|535.50639328151|0.633|0.467|0.19399|30|13|0.0032567953216374|0.065096467836257|57.733360290527|2022-10-30|-0.32301|2017-07-09|0.50429|2017-07-02
2025-03-16 19:29:33|WEEKLY|08523|11696|/equities/natl-metal|TADAWULALL|-18.108116724115|2|0.8294350916211|-0.0205|-1|1|-0.02054|15.9|-0.14863|24|-0.14863384845646|24|34.78|0.12057|0.24246|0.22301480680871|0.31798467036947|158.9859871074|1034.0608905314|233.13781845048|0.556|0.472|0.23286|36|12|0.0032450359138069|0.082687773343974|105.66999816895|2006-02-26|-0.40097|2006-11-12|0.47689|2003-08-24
2025-03-16 19:29:34|WEEKLY|08524|11615|/equities/malath|TADAWULALL|-17.033773593537|51|1.1231321371889|0.2016|-1|1|0.20159|14.1|-0.15688|3|-0.1568762690837|3|43.55|0.22798|0.28587|0.1640752730195|0.16229914185661|229.60919851096|130.48348000074|20.891985224138|0.6|0.35|0.29614|20|11|0.00082301845819761|0.090484288816504|279.73001098633|2007-12-09|-0.2831|2014-12-21|0.54614|2007-08-19
2025-03-16 19:29:35|WEEKLY|08525|11729|/equities/makkah-constru|TADAWULALL|91.249357330573|8|6.3502152403949|0.0865|1|2|0.01113|109|0.36843|19|0.36842982429086|19|25.79|0.01458|0.12131|0.050135984027419|0.069632522444149|161.86351683237|199.4499308723|604.54795257293|0.385|0.269|0.13527|52|13|0.0028313353115727|0.056208442136498|204.19999694824|2006-02-26|-0.32483|2006-04-23|0.3803|2007-05-06
2025-03-16 19:29:37|WEEKLY|08526|11616|/equities/medgulf|TADAWULALL|21.359607662947|9|2.3126162790319|-0.1409|1|1|-0.14088|23.54|1.42392|71|1.4239245570543|71|36.52|0.0554|0.17301|0.11759417360436|0.21302538881437|141.41543662056|257.16437944924|50.732758925446|0.48|0.36|0.24774|25|6|0.0015366340933768|0.08737013029316|143.19000244141|2014-11-02|-0.27674|2014-12-14|0.48931|2014-12-28
2025-03-16 19:29:38|WEEKLY|08527|1141642|/equities/mefic-reit|TADAWULALL|-4.1076575521267|44|0.098297274221073||0|0|0.15767|3.9|-0.05196|14|-0.05195608834123|14|28.8|-0.00129|0.02354|-0.039321266541696|-0.031933952865936|81.240319118774|87.249169416488|45.34883630669|0.5|0.4|0.11859|10|3|-0.0020283685800604|0.034861419939577|10.560000419617|2019-03-17|-0.09324|2020-03-15|0.19865|2020-10-04
2025-03-16 19:29:38|WEEKLY|08528|11709|/equities/mesc|TADAWULALL|36.451736984867|68|3.138046086044|1.1016|1|2|1.06578|40.2|-0.29045|6|0.28668938396953|29|24.97|-0.03847|0.04043|-0.080548703125028|-0.13161676292905|9.4867484535602|13.484870482475|74.624097939504|0.667|0.394|0.2173|33|19|0.0013536139169473|0.077964466891134|100.30000305176|2008-06-22|-0.26186|2008-10-12|0.51773|2014-08-31
2025-03-16 19:29:39|WEEKLY|08529|969107|/equities/middle-east-healthcare-co|TADAWULALL|70.310242878342|7|4.7470124400324||0|0|-0.15166|71.6|0.04091|44|0.29511267772334|22|35.54|0.07173|0.13643|0.19638068189261|0.20078555360424|321.63201588271|205.37485806235|92.686082167147|0.615|0.385|0.22013|13|5|0.0010638034188034|0.063710876068376|134.39999389648|2024-02-11|-0.22315|2018-08-19|0.31663|2024-02-11
2025-03-16 19:29:40|WEEKLY|08530|953109|/equities/middle-east-paper-co|TADAWULALL|-35.734480255874|17|2.1428439241743||0|0|0.16116|30.45|0.07396|48|0.07396449871096|48|27.72|0.02829|0.12125|0.16407410001034|0.27883068727461|180.32811291746|275.56564932972|84.395784971193|0.444|0.333|0.16204|18|6|0.0012746213592233|0.066885184466019|51.001293182373|2022-08-14|-0.29199|2016-09-25|0.33096|2016-09-18
2025-03-16 19:29:42|WEEKLY|08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-92.09760334526|43|5.3442800117567||0|0|0.28253|77.2|-0.12662|18|-0.12662336737455|18|31.67|-0.16684|0.26468|0.098147770233167|0.22083434829965|161.46426315361|310.03412672414|1182.2357498899|0.5|0.333|0.20329|24|9|0.0064164463840399|0.060855386533666|144|2024-04-21|-0.54813|2014-10-19|1.00205|2014-10-12
2025-03-16 19:29:43|WEEKLY|08532|1054997|/equities/mulkia-gulf|TADAWULALL|-5.3621146009835|173|0.11903816218085|0.4814|-1|1|0.4814|5.02|0.09514|63|0.095138335715224|63|53|0.03834|0.08239|0.095138335715224|0.095138335715224|109.514|109.514|54.684093834901|0.25|0.25|0.07324|4|1|-0.0014231510416667|0.023389921875|10.520000457764|2021-07-11|-0.08571|2022-11-13|0.10345|2020-10-04
2025-03-16 19:29:44|WEEKLY|08533|1054998|/equities/musharaka|TADAWULALL|-4.6935873300302|189|0.13057614178861||0|0|0.58189|4.34|0.18395|47|0.18395290760595|47|50.25|0.06756|0.11749|0.083583148001936|0.083583148001936|116.40714795|116.40714795|41.972921552633|0.5|0.5|0.08058|4|1|-0.0020207197943445|0.0266964781491|12|2021-07-18|-0.10976|2020-03-29|0.11096|2020-04-05
2025-03-16 19:29:44|WEEKLY|08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP|-27.991789684787|20|1.26059654888||0|0|0.05946|24.36|-0.22302|24|-0.22302156371107|24|32.15|0.04727|0.1248|0.12702069933548|0.1644937807351|340.0441683111|217.16634320597|246.80851968391|0.6|0.325|0.20881|40|24|0.0027634099616858|0.07280091954023|84.98999786377|2006-02-19|-0.53048|2000-04-23|0.34128|2004-06-06
2025-03-16 19:29:46|WEEKLY|08535|40407|/equities/najran-cement|TADAWULALL|-9.2274553742619|5|0.26251293808073|-0.0406|-1|1|-0.04056|8.98|-0.0443|22|-0.044296747548037|22|36.78|0.09016|0.14539|0.11219607160435|0.12889915664642|208.50200514076|213.06805352786|39.385964222489|0.5|0.444|0.15314|18|7|-0.00065483483483483|0.050344534534535|38.099998474121|2014-10-05|-0.12945|2020-03-22|0.25424|2020-10-04
2025-03-16 19:29:48|WEEKLY|08536|11695|/equities/nama-chems-co|TADAWULALL|27.183096415237|10|1.2889505846953|-0.0628|1|1|-0.06281|28.35|-0.13153|10|-0.13153205912376|10|25.06|-0.08804|0.17511|0.068047486189319|0.29955536387898|-4177.3329027976|511.02045320529|696.56017655393|0.538|0.385|0.26812|52|22|0.0061142225609756|0.083032736280488|120.33999633789|2006-02-19|-0.40281|2006-11-12|4.59716|2014-08-31
2025-03-16 19:29:49|WEEKLY|08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM|-37.293093764876|46|1.3591221249016||0|0|0.03616|34.65|-0.01405|20|-0.014051845470739|20|27.5|-0.03355|0.09701|0.031894091088486|0.075110140159985|109.78135959828|123.59143041852|128.38088855028|0.389|0.222|0.13166|18|5|0.0017187962962963|0.051760907407407|61.198566436768|2022-05-15|-0.3075|2016-09-25|0.34529|2016-09-18
2025-03-16 19:29:50|WEEKLY|08538|1116144|/equities/national-company-learning|TADAWULALL|-199.86947245224|8|12.589822116241||0|0|0.08791|166|-0.01487|28|-0.014870080850729|28|53.83|0.19847|0.33283|0.50908702781909|0.8015896870312|303.83236245176|481.06710543678|851.28205128205|0.667|0.5|0.21075|6|2|0.0075745757575758|0.075128545454545|244.39999389648|2024-12-08|-0.17117|2024-03-31|0.18847|2023-03-12
2025-03-16 19:29:51|WEEKLY|08539|11684|/equities/nat-gypsum-co|TADAWULALL|-23.416673028388|24|0.85400200006901||0|0|0.04796|21.44|-0.06788|39|-0.067880769867807|39|27.85|0.02427|0.09623|0.13675628753133|0.15806053522994|457.53781276721|339.40564991245|129.54683699348|0.5|0.348|0.16923|46|15|0.0069808819018405|0.066617377300614|219|2006-02-05|-0.88617|1999-07-18|7.68362|1999-08-29
2025-03-16 19:29:52|WEEKLY|08540|48637|/equities/northern-region-cement-co|TADAWULALL|8.905561819163|9|0.30732406528325|-0.0265|1|2|-0.08174|9.1|0.12917|75|-0.040898198658115|17|41.4|0.05312|0.11056|0.0007985938978833|-0.013258108347744|97.629432185495|94.687889252119|33.703705116555|0.467|0.267|0.11455|15|4|-0.001179093799682|0.041250540540541|29.10000038147|2014-09-28|-0.21481|2013-02-17|0.19342|2021-04-25
2025-03-16 19:29:53|WEEKLY|08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM|-7.9930360102905|3|0.3544108088092||0|0|-0.00571|7.05|-0.05209|30|-0.05209129471123|30|29.4|0.01478|0.12474|0.016567676650502|0.049120166920304|76.838008941417|118.83468967422|18.552632080881|0.567|0.333|0.19104|30|12|0.00021315610859728|0.0681467760181|45.180000305176|2008-06-29|-0.47112|2014-10-19|0.42857|2016-09-18
2025-03-16 19:29:54|WEEKLY|08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM|-48.17821902677|24|2.7567254259037|-0.0545|-1|1|-0.05452|45.45|0.88539|75|0.88538920924632|75|28.5|-0.05458|0.01634|0.026044027714542|0.080585264573459|91.887403601223|153.02116305348|315.6250136594|0.591|0.455|0.18989|22|9|0.0028843076923077|0.063853615384615|53|2021-05-23|-0.16814|2016-01-10|0.29703|2018-03-18
2025-03-16 19:29:55|WEEKLY|08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-54.920665777318|81|1.5061996569013||0|0|0.20679|51.4|-0.08604|35|-0.086036647994917|35|42|0.16004|0.22262|0.11808096446718|0.14813071511428|449.15614487064|362.42436618128|300.58479753941|0.533|0.367|0.13955|30|9|0.0016781119402985|0.04557278358209|215.5|2006-02-26|-0.34667|2006-05-14|0.31293|2006-05-21
2025-03-16 19:29:56|WEEKLY|08544|997128|/equities/raydan-co|TADAWULALL|-24.692443782194|24|1.2907331270289||0|0|0.10059|21.28|0.92014|70|0.92013725837871|70|32.92|-0.0745|0.08545|0.049468846468476|0.11691820131092|69.424484216192|86.028743634013|36.122900597122|0.5|0.333|0.29164|12|3|0.0018821770334928|0.077397870813397|69.91886138916|2021-07-25|-0.53164|2017-07-02|1.22637|2017-07-09
2025-03-16 19:29:58|WEEKLY|08545|11741|/equities/red-sea-housin|TADAWULALL|-58.222255197135|4|4.9907517323783||0|0|0.18406|43|1.12843|57|1.1284329675194|57|36.23|-0.09502|0.13209|-0.030242102922626|-0.04401332913033|22.633807549297|31.474517645024|55.555554460322|0.538|0.308|0.23769|26|8|0.0023644973544974|0.079003037037037|138.91999816895|2008-08-03|-0.49734|2016-09-18|1.03162|2016-07-17
2025-03-16 19:30:00|WEEKLY|08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM|26.555580369301|15|1.1135937017051||0|0|0.04|29.9|-0.10577|29|-0.17065391758757|12|32.29|0.08727|0.13679|0.12497762168905|0.20409892761754|644.65422812406|794.33420631044|611.45195163409|0.634|0.39|0.13224|41|15|0.0021094394618834|0.048222638266069|42.900001525879|2022-05-15|-0.20447|2008-10-12|0.23861|2009-10-04
2025-03-16 19:30:02|WEEKLY|08547|994496|/equities/riyad-reit|TADAWULALL|-6.6610738511928|122|0.17035791860845|0.4021|-1|1|0.40213|6.17|-0.18577|9|-0.0035588001849881|12|31.4|-0.05003|-0.00913|-0.0015400752733832|-0.014421613311409|93.389589808681|97.12499968|49.959513244644|0.5|0.2|0.11702|10|6|-0.0012672183908046|0.034421816091954|16.549999237061|2017-03-05|-0.10803|2017-11-12|0.11463|2020-10-04
2025-03-16 19:30:03|WEEKLY|08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM|31.319690556116|5|1.6483256737314||0|0|-0.05638|35.15|-0.08069|28|-0.080687812132817|28|40.48|0.10553|0.1683|0.19161255223084|0.31306038299994|482.12619006484|760.24907051122|641.42338327623|0.636|0.424|0.15218|33|13|0.0022237686567164|0.055412791044776|58.810001373291|2006-05-21|-0.24643|2008-10-12|0.18009|2008-10-19
2025-03-16 19:30:05|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
2025-03-16 19:30:06|WEEKLY|08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM|-67.901456817219|44|2.1208936648983|0.1731|-1|1|0.17308|64.5|-0.09408|7|-0.094076638997336|7|34.34|0.24849|0.31826|0.4737645881297|0.7044882946701|2103.1793880047|2396.3883139571|658.16325249646|0.553|0.368|0.1457|38|14|0.0023836721068249|0.051861379821958|252.27000427246|2006-02-19|-0.26259|2006-05-14|0.2305|2006-06-04
2025-03-16 19:30:09|WEEKLY|08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM|-119.74477849378|120|3.9149261645948|0.1925|-1|1|0.19254|108.2|-0.19277|16|-0.19277108433735|16|27.98|0.04956|0.11328|0.174018268711|0.2095066556707|1096.1021275625|1305.9693526372|1306.7632903101|0.545|0.455|0.14692|44|15|0.0029877037037037|0.056220466666667|202.39999389648|2022-03-13|-0.36454|2008-10-26|0.24558|2008-10-19
2025-03-16 19:30:10|WEEKLY|08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP|-343.19923867965|5|12.699744192045||0|0|0.0454|307|0.80425|130|0.80425479389484|130|31.75|-0.04746|0.03542|0.02742125352656|0.088011305687059|61.434710095416|129.46602664562|314.22723601786|0.688|0.438|0.22197|32|16|0.0029104509803922|0.073344754901961|439|2024-03-17|-0.51478|2006-04-23|0.47647|2006-06-11
2025-03-16 19:30:11|WEEKLY|08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL|-3.4447030474108|41|0.14323435390532|0.0701|-1|1|0.07012|3.05|-0.10627|15|-0.10626705634786|15|20.78|-1.02666|0.98291|0.95318333253297|1.2842721671327|277.61003264649|441.47071966428|386.07593284473|0.278|0.222|0.35803|18|3|0.063790265700483|0.080887246376812|14.359999656677|2021-12-19|-0.90637|2017-11-26|9.0262|2017-09-24
2025-03-16 19:30:12|WEEKLY|08554|11631|/equities/sagr-insurance|TADAWULALL|-17.445079623091|5|1.2055239136302|0.084|-1|1|0.08396|14.62|0.27323|76|0.27323292779514|76|36.33|0.11671|0.24777|0.2617695951667|0.36031346864159|629.0841012735|866.88501203521|35.693359893412|0.583|0.417|0.25474|24|7|0.001240799086758|0.085259189497717|80.050003051758|2009-10-18|-0.29738|2014-12-21|0.47684|2009-01-18
2025-03-16 19:30:13|WEEKLY|08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM|-23.789491797564|43|0.8968473866813||0|0|0.28106|21.64|-0.1363|8|-0.13629837304523|8|30|0.04518|0.08066|0.15877262294048|0.20421250826575|472.96354124412|305.28934460158|77.674080816811|0.567|0.333|0.19907|30|16|0.001018991507431|0.064001114649682|60|2022-04-24|-0.2463|2008-01-27|0.28744|2009-01-11
2025-03-16 19:30:15|WEEKLY|08556|11659|/equities/saudi-inv-bank|TADAWULALL|13.517439134549|61|0.62783916710652||0|0|0.066|14.02|0.70906|95|0.70905981011857|95|26.88|-0.31096|0.22972|0.058040652279706|0.051719833523273|86.880816637532|68.646675617914|606.92644177705|0.354|0.271|0.15193|48|14|0.018134192592593|0.047856481481481|32.319999694824|2005-12-04|-0.95409|2006-01-15|20.75|2006-01-22
2025-03-16 19:30:16|WEEKLY|08557|11686|/equities/saudi-adv-ind|TADAWULALL|-36.271852329297|25|1.5465557560096|0.0692|-1|1|0.06921|32.95|-0.18727|20|-0.051724137931034|19|35.84|0.11642|1.05047|0.32760733668284|0.5992881664714|1114.8276941753|2582.4859104265|2072.3270485048|0.595|0.351|0.18216|37|15|0.0051256814814815|0.085458822222222|212.53999328613|2000-05-07|-0.40704|2006-11-12|0.65905|2006-01-29
2025-03-16 19:30:17|WEEKLY|08558|11623|/equities/saico|TADAWULALL|14.909637323785|7|1.2079304369654||0|0|-0.13919|16.08|0.09729|24|0.097286042572899|24|42.86|0.04406|0.13108|0.0082434022599487|0.09359222773782|56.568056070008|149.81360327123|26.626925130359|0.476|0.333|0.25996|21|5|0.00063970198675497|0.086337428256071|77.480003356934|2007-12-09|-0.275|2008-01-27|0.31385|2009-02-08
2025-03-16 19:30:18|WEEKLY|08559|11618|/equities/salama|TADAWULALL|-20.207293436497|33|1.4481880443005||0|0|0.15043|16.52|1.0486|65|1.0485950844827|65|31.61|-0.1741|0.11178|-0.16355812558175|-0.1325191020348|1.0572216571992|5.8793825999364|16.211972728546|0.607|0.393|0.33304|28|8|0.0055937404580153|0.099680239912759|354.35000610352|2008-03-02|-0.60188|2016-09-18|1.6|2016-07-17
2025-03-16 19:30:19|WEEKLY|08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP|-20.390415551898|4|0.94112483341622|0.0355|-1|1|0.03548|17.94|-0.10438|22|-0.10437822219346|22|33.43|0.02365|0.11166|0.056318554348484|0.12023942051497|141.67174498665|250.4558262089|228.82653297061|0.55|0.325|0.17961|40|17|0.002144447761194|0.068182298507463|71.360000610352|2006-02-26|-0.38599|2004-05-30|0.35922|2004-06-06
2025-03-16 19:30:21|WEEKLY|08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP|-73.533351471387|43|2.7650057465919||0|0|0.16562|66.5|-0.15839|10|-0.15839493646656|10|34.44|0.3672|0.67035|0.99564296153192|1.2347997995224|6349.0722993425|5439.7374521746|799.27887547122|0.528|0.417|0.17489|36|8|0.0040820358814353|0.077305717628705|421.60000610352|2006-02-19|-0.33358|2006-11-12|0.77135|2005-12-25
2025-03-16 19:30:22|WEEKLY|08562|11725|/equities/saudi-automoti|TADAWULALL|-78.538666155722|13|4.9399061516272||0|0|-0.13651|71.6|-0.07201|18|-0.072009511979214|18|29.09|-0.05864|0.08279|0.087636857085286|0.17478397721067|247.28239650945|713.19924251427|3210.7622359514|0.565|0.391|0.2249|46|13|0.0045737111111111|0.079924725925926|91.400001525879|2024-09-29|-0.39202|2004-05-30|0.37248|2005-06-19
2025-03-16 19:30:24|WEEKLY|08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM|-27.645794963447|3|0.5402651149723||0|0|0.00762|26.05|-0.08056|12|-0.080560395745123|12|34.13|0.00111|0.01922|0.025088692885532|-0.00014421802075533|109.34351820592|99.331860033173|89.546852095244|0.5|0.375|0.0861|8|3|-0.00018123636363636|0.028746909090909|39.40909576416|2022-05-22|-0.10136|2020-03-15|0.07417|2022-02-27
2025-03-16 19:30:24|WEEKLY|08564|11685|/equities/saudi-cable-co|TADAWULALL|99.904294428943|19|11.081662857709|0.3379|1|1|0.33787|118|-0.2|32|0.28427375772265|2|32.35|-0.04879|0.19664|0.059838394256387|0.1603639663939|58.391566962975|309.64176282052|106.5944022159|0.525|0.4|0.23547|40|12|0.010988208841463|0.075433490853659|2017.8199462891|2006-03-05|-0.84935|2018-08-26|5.07897|2018-09-02
2025-03-16 19:30:25|WEEKLY|08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM|39.915228555941|7|1.3559143512104||0|0|-0.0509|41.95|-0.03915|21|-0.039145920517322|21|36.08|0.06301|0.12802|0.15007369561779|0.18572050622006|585.61363236342|481.43141541962|245.75279152266|0.541|0.378|0.14509|37|10|0.0015124459358688|0.048436263982103|127|2014-09-14|-0.23326|2006-04-23|0.21205|2009-05-03
2025-03-16 19:30:28|WEEKLY|08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP|-33.811327278803|4|2.1033981264204||0|0|-0.03351|29.3|0.2534|53|0.2534024871031|53|33.6|0.17547|0.51441|0.68541941760533|0.84693012065795|1348.6314866785|1707.5802707371|732.49998092651|0.425|0.35|0.19318|40|8|0.0049964439495174|0.07057153674833|109.12000274658|2014-10-12|-0.5614|2001-11-04|1.5|2001-10-21
2025-03-16 19:30:29|WEEKLY|08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP|-10.478226345123|17|0.71046795885011||0|0|0.01648|8.95|0.89496|42|0.89495844969324|42|12.76|-0.27253|0.41686|0.039300431558614|0.053698986724452|279.18628179318|745.78681570106|1627.2726573235|0.811|0.737|0.16112|95|17|0.03057151465798|0.0700842752443|57.75|2014-10-12|-0.90614|2014-10-19|9.00853|2016-09-18
2025-03-16 19:30:30|WEEKLY|08568|953110|/equities/saudi-company-hardware|TADAWULALL|-37.075028207456|34|2.0100071906743|0.0059|-1|1|0.0059|33.7|0.07056|32|0.070560473492636|32|48.1|0.1419|0.18863|0.16823647264847|0.25708867507259|194.22915939422|188.22874029107|72.214249963195|0.5|0.3|0.2066|10|5|0.00090221789883268|0.066809143968872|98.833381652832|2015-06-07|-0.21892|2018-07-29|0.84643|2015-05-24
2025-03-16 19:30:31|WEEKLY|08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM|-17.220029845571|45|0.44667657704325||0|0|0.10271|15.9|-0.08091|19|-0.080912931417662|19|31.25|-0.00454|0.07628|0.015384614018309|0.09229768218818|71.443298632076|260.77519876495|133.2774451953|0.583|0.417|0.1471|36|11|0.0013092130025663|0.053373857998289|56|2006-03-05|-0.37925|2006-04-23|0.50847|2006-02-26
2025-03-16 19:30:33|WEEKLY|08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP|47.596329283189|66|3.3264344834815||0|0|0.5132|51.6|0.24482|18|0.24482385238839|18|40.27|0.05518|0.09481|0.031024775305892|0.058041097905592|106.05645974793|118.6152910855|93.818179043856|0.545|0.364|0.19366|11|4|0.00084061023622047|0.058045059055118|80.25|2015-07-05|-0.14647|2020-03-22|0.34545|2015-07-05
2025-03-16 19:30:35|WEEKLY|08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM|-6.7750553321339|85|0.26835176784123|0.4881|-1|1|0.48807|6.01|-0.1554|7|-0.15539567674035|7|34.58|0.09018|0.16837|0.10456385131158|0.14658945610441|202.58520776896|192.61351631723|49.061226358219|0.542|0.333|0.19369|24|13|0.00054783369803063|0.063480995623632|35.5|2008-01-20|-0.27778|2016-01-24|0.27957|2014-12-28
2025-03-16 19:30:36|WEEKLY|08572|103952|/equities/saudi-marke|TADAWULALL|-24.514476681282|45|1.0593431188255||0|0|0.12|21.56|-0.08798|19|0.04773070906008|23|29.61|-0.07644|-0.00137|-0.057070490090085|-0.02783964815284|35.506411833198|66.450786650147|52.266665371981|0.667|0.444|0.2019|18|7|-1.5649913344887E-5|0.065705095320624|105|2014-08-31|-0.21315|2014-10-05|0.25552|2014-03-02
2025-03-16 19:30:36|WEEKLY|08573|11633|/equities/saudi-re|TADAWULALL|44.739500136005|111|4.6245146423316||0|0|1.75|46.75|0.29813|56|0.29812659907049|56|30.24|-0.05857|0.00786|-0.044267599844979|-0.0060739804186594|45.242985121407|82.310422926219|252.7027027027|0.52|0.4|0.21551|25|11|0.0022685565819861|0.06960564665127|64.900001525879|2025-01-12|-0.19355|2008-10-12|0.27618|2015-01-18
2025-03-16 19:30:37|WEEKLY|08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-38.431667124487|2|2.4938887871827||0|0|-0.0261|31.45|-0.02255|12|-0.022550201193998|12|36.41|0.36267|0.77162|0.025793586357442|0.10072589458675|107.98507696312|204.11250228156|834.21753108896|0.297|0.216|0.14531|37|5|0.0041592581602374|0.061867744807122|97.120002746582|2006-03-05|-0.45347|2017-07-09|0.59965|2016-07-10
2025-03-16 19:30:38|WEEKLY|08575|1097260|/equities/sedco-capital-reit|TADAWULALL|-8.1672349154082|3|0.21317046222469||0|0|0.01305|7.56|-0.06926|24|-0.069258776005877|24|35.7|0.0253|0.06209|0.043843836560224|0.020876075330378|124.60258679319|107.53839437393|87.096770472135|0.6|0.5|0.10153|10|5|-0.00012598885793872|0.033155125348189|15.039999961853|2021-08-08|-0.09168|2020-03-22|0.10293|2020-10-04
2025-03-16 19:30:40|WEEKLY|08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP|-25.233625863246|48|1.1325964477248||0|0|0.08678|24.52|-0.05507|13|-0.055071363815473|13|28.09|0.00992|0.11466|0.085587517354387|0.11485907460769|133.16093515158|156.39864596977|150.52178686124|0.409|0.364|0.18688|22|7|0.0020161954887218|0.066834932330827|99.190002441406|2014-08-03|-0.27485|2014-08-10|0.40366|2014-08-03
2025-03-16 19:30:43|WEEKLY|08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP|-138.83010787792|2|11.076703134601||0|0|-0.01919|106.2|0.06807|37|0.068072388123916|37|20.1|-0.58646|0.19463|-0.01841632965457|0.089817607979281|0.03387837380946|4.1021428009959|80.914283389137|0.657|0.463|0.23505|67|10|0.037168204747774|0.093432084569733|3220.1398925781|2006-10-08|-0.83254|2018-08-26|5.43994|2019-06-16
2025-03-16 19:30:43|WEEKLY|08578|11672|/equities/shaker|TADAWULALL|24.812579473457|5|2.0749933813551||0|0|-0.03716|29.8|0.09795|42|0.097953516907489|42|45|0.04269|0.11442|0.13970947515484|0.22500051783757|178.13587638677|228.13479861485|85.14285496303|0.471|0.353|0.19763|17|3|0.0010618595578674|0.068402132639792|58.490001678467|2013-07-21|-0.21102|2020-03-15|0.21484|2020-01-19
2025-03-16 19:30:44|WEEKLY|08579|11653|/equities/sharqiya-dec-co|TADAWULALL|-22.565492310006|38|1.4046365114598|-0.0503|-1|1|-0.05032|19.62|0.39532|97|-0.13553482768217|13|25.69|-0.06266|0.21687|0.22364017444001|0.32785187742632|826.24454982242|955.01420909158|1154.1176640534|0.51|0.333|0.25689|51|12|0.0069189829250186|0.09063435783222|106.76999664307|2006-02-26|-0.64783|2016-09-25|1.62898|2017-07-02
2025-03-16 19:30:45|WEEKLY|08580|11687|/equities/sa-indust-dev|TADAWULALL|-31.6632466824|51|2.0225452552612|0.0954|-1|1|0.09539|27.5|-0.12457|12|-0.12457337771483|12|25.96|-0.18633|0.1764|0.051618468597011|0.098202421405646|8.2649343385982|20.831388053303|140.59305087346|0.64|0.46|0.23795|50|18|0.0082604821958457|0.082924643916914|411.85000610352|2006-02-19|-0.66388|2016-09-18|2.18|2016-07-17
2025-03-16 19:30:47|WEEKLY|08581|11732|/equities/saudi-ind-exports|TADAWULALL|-2.619501252853|21|0.10650043351225|0.0726|-1|1|0.07258|2.3|-0.06101|7|-0.061012626851588|7|29.51|-1.46528|1.92519|-1.0219247784268|0.38942307053097|-83936.97614019|3129.6299965619|511.11111405455|0.444|0.356|0.46497|45|10|0.080110897626113|0.094133738872404|137.66706848145|2014-10-12|-0.96887|2014-10-19|24.21375|2014-10-12
2025-03-16 19:30:49|WEEKLY|08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM|-18.135186867069|41|0.98506234624358||0|0|0.25477|15.62|-0.0908|10|-0.090798155584835|10|40.08|0.14268|0.23759|0.20695907960618|0.2908804964887|402.34479038756|316.43812255456|107.50172176614|0.5|0.308|0.20229|26|9|0.0017491866913124|0.073288197781885|85.980003356934|2006-03-05|-0.49117|2006-04-23|0.26834|2006-05-21
2025-03-16 19:30:50|WEEKLY|08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP|-36.347195623534|2|2.2391585344724|-0.0302|-1|1|-0.0302|30.7|-0.18287|19|0.0717135804503|41|25.88|-0.0243|0.0809|0.10732935277189|0.18548802866682|332.00524724923|781.85877118211|900.29325484491|0.6|0.42|0.22018|50|21|0.0041201776061776|0.079921845559846|91.319999694824|2006-10-08|-0.40321|2004-05-30|0.49755|2002-10-20
2025-03-16 19:30:51|WEEKLY|08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP|-34.511896819303|188|1.078569045791||0|0|0.58877|31.5|0.30483|55|0.30482525876309|55|41.21|0.08989|0.17186|0.13850984715667|0.21210821272044|415.05801345842|540.08409156185|187.50000851495|0.607|0.429|0.15233|28|9|0.0012525876211782|0.049461513795675|185.85000610352|2006-02-19|-0.31426|2006-04-23|0.31248|2001-07-15
2025-03-16 19:30:52|WEEKLY|08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP|-33.149331283134|3|1.6831106184461|0.0139|-1|1|0.01391|28.35|-0.22368|23|-0.22368421052632|23|28.66|-0.1834|0.08977|0.06496429702954|0.11518447714293|179.40190781404|245.93683900989|333.13748083406|0.404|0.234|0.18184|47|15|0.013284418087472|0.063229503335804|188.50999450684|2006-02-19|-0.90069|2000-07-09|8.9901|2000-07-16
2025-03-16 19:30:54|WEEKLY|08586|11702|/equities/saudi-paper|TADAWULALL|-72.32671506343|24|4.2422382273202||0|0|0.04098|58.5|1.1472|74|1.1471997772071|74|29.47|-0.20483|0.29951|0.11958646753333|0.48064986145075|-286.02452956291|479.73393655839|49.65201167164|0.406|0.25|0.26665|32|12|0.0060642028985507|0.079456128364389|198.60861206055|2014-10-12|-0.74658|2014-10-19|2.16822|2016-07-10
2025-03-16 19:30:55|WEEKLY|08587|11745|/equities/sppc|TADAWULALL|-12.779266964006|45|0.65478004533265||0|0|0.2094|11.1|-0.16727|12|-0.16726981893733|12|36.13|-0.00716|0.07561|0.017179149267712|0.06970002236631|53.160575958807|105.28086082958|24.943821081955|0.583|0.458|0.23461|24|8|7.4028540065862E-5|0.074617156970362|56.75|2007-08-26|-0.29536|2014-12-21|0.59744|2015-11-08
2025-03-16 19:30:56|WEEKLY|08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP|22.448369124006|30|1.5767513974238|0.1005|1|2|0.06303|25.3|0.39708|26|0.3970802668701|26|28.93|-0.04513|0.05773|-0.017999698296387|0.07493071177126|15.781059751034|162.76259264447|182.40807098637|0.622|0.378|0.20063|45|22|0.0024769571750564|0.070763906836965|106.51999664307|2006-02-26|-0.51569|1999-08-29|0.50882|2006-05-21
2025-03-16 19:30:57|WEEKLY|08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP|-236.51895032078|5|20.545684485882||0|0|0.13818|189.6|-0.18519|31|-0.18518518518519|31|43.91|0.13717|0.26956|0.36438426449649|0.43276400078758|849.67220424486|547.87899732507|224.37870544795|0.545|0.409|0.26061|22|7|0.0028479484536083|0.082835329896907|335.60000610352|2024-03-31|-0.23447|2009-01-25|0.47368|2016-11-20
2025-03-16 19:30:58|WEEKLY|08590|11674|/equities/ssp|TADAWULALL|-75.38754595678|3|4.3812631766824|-0.0226|-1|1|-0.02262|63.3|1.79232|99|1.7923173720906|99|36.55|0.01015|0.08677|0.15115944174891|0.18555672578653|214.73811057222|190.27411029987|190.66264392295|0.545|0.409|0.19027|22|8|0.0020094540942928|0.06708405707196|94|2024-03-24|-0.19149|2011-03-06|0.29915|2024-03-17
2025-03-16 19:31:00|WEEKLY|08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM|41.714400884054|30|1.2874757385258|0.0928|1|2|0.03044|44|-0.17308|13|-0.090642753211326|20|33.61|-0.061|0.34466|0.091022473831634|0.13483760430257|293.79474338353|358.4936654457|352.28183191601|0.545|0.394|0.1969|33|10|0.0050161950790861|0.048450527240773|77.400001525879|2006-02-05|-0.63707|2014-10-19|1.5025|2014-10-12
2025-03-16 19:31:02|WEEKLY|08592|11708|/equities/svcp|TADAWULALL|-41.420259546346|48|2.0910780164916|0.1851|-1|1|0.1851|36.1|-0.08566|17|-0.085655344902561|17|39.55|0.02913|0.07603|-0.010507383941179|0.029170722051347|65.275083946963|104.97166985643|22.318391637787|0.682|0.455|0.20786|22|11|-0.00043358778625954|0.067651657579062|162.75|2007-06-10|-0.22388|2008-01-27|0.41793|2020-12-20
2025-03-16 19:31:02|WEEKLY|08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL|-4.9219924950287|13|0.12066410461019|0.0255|-1|1|0.02548|4.59|-0.02079|50|-0.020790001210433|50|41.25|0.0326|0.07768|-0.041962693644869|-0.011597250780968|82.974210294901|95.709288180152|51.864406268258|0.5|0.375|0.09555|8|4|-0.0015859356725146|0.031156929824561|10.39999961853|2018-12-09|-0.08647|2020-11-01|0.20811|2020-10-04
2025-03-16 19:31:03|WEEKLY|08594|11651|/equities/tabuk-agr-dev|TADAWULALL|-15.522300601226|42|0.71076691158006||0|0|0.20452|13.38|-0.15567|15|-0.15567012974985|15|24.7|-0.13112|0.03781|-0.055700922427612|-0.022599843927981|3.3365247585813|21.449407958105|122.52747271941|0.604|0.415|0.25704|53|17|0.0032866|0.081169118518518|183.69999694824|2006-02-26|-0.46369|2014-08-03|0.9513|2013-10-27
2025-03-16 19:31:05|WEEKLY|08595|11728|/equities/taibah|TADAWULALL|42.14420321581|9|2.5269323885533|0.1244|1|2|0.07035|49.45|-0.1652|9|0.36954506936737|41|32.51|0.05294|0.12179|0.15187509438573|0.28396750390635|590.60231210438|1119.8347552843|894.21336142505|0.512|0.317|0.15836|41|12|0.0028206338553318|0.059190052199851|86.569999694824|2006-03-19|-0.31935|2004-05-30|0.43999|2006-04-30
2025-03-16 19:31:07|WEEKLY|08596|40405|/equities/takween-advanced-industries|TADAWULALL|-10.803522181758|42|0.57455665834195||0|0|0.23153|9.36|-0.0863|20|-0.08630337448012|20|29.05|-0.14053|0.12628|0.0067784707257449|0.004323989063199|36.623886922738|37.259140243608|13.392473513261|0.636|0.455|0.20152|22|8|0.0013141029411765|0.070506955882353|129.66000366211|2015-07-05|-0.51197|2016-07-10|1.15218|2016-07-17
2025-03-16 19:31:09|WEEKLY|08597|1011863|/equities/taleem-reit-fund|TADAWULALL|-10.742150611507|13|0.22714514339792|0.025|-1|1|0.02505|10.12|-0.06831|35|-0.099145287719878|30|39.4|-0.03025|0.01075|-0.04057700072689|-0.031332260626534|83.685838226774|89.821548183166|83.636360053816|0.4|0.3|0.10184|10|3|-8.1133004926108E-5|0.041175073891626|17.5|2017-06-11|-0.112|2017-11-12|0.18017|2017-06-11
2025-03-16 19:31:10|WEEKLY|08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL|-136.61083402413|45|7.7253069910644|-0.1079|-1|1|-0.10788|129.4|0.10962|13|0.10961811415194|13|36.25|0.10657|0.20873|0.16022482900857|0.28266527854348|147.85349080093|161.52849302|148.56486356304|0.75|0.5|0.20178|4|3|0.0033043915343915|0.073352116402116|158|2024-03-24|-0.14118|2024-05-19|0.28358|2021-08-15
2025-03-16 19:31:11|WEEKLY|08599|11726|/equities/tihama|TADAWULALL|15.85226937581|12|0.53939913639799|0.029|1|2|-0.05101|16|-0.35202|30|-0.35201536832477|30|27.65|-0.07912|0.18496|0.16325661060055|0.22791117298418|348.57933607479|352.42384493274|39.900250894837|0.5|0.313|0.27896|48|15|0.0046048206278027|0.089854312406577|1883.3199462891|2014-05-25|-0.74325|2018-04-01|2.61112|2016-07-17
2025-03-16 19:31:11|WEEKLY|08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM|-10.021993339687|45|0.32159801144298|0.252|-1|1|0.25202|9.26|-0.07184|9|-0.071842177538349|9|35.92|0.53312|0.70772|0.92812335584239|1.2811016319451|6868.5320210434|6044.2598361424|561.21214319305|0.583|0.417|0.17073|36|11|0.0029107180254301|0.068184540014959|77.360000610352|2005-12-11|-0.46131|2006-04-23|0.35586|2003-07-27
2025-03-16 19:31:13|WEEKLY|08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM|-158.02020846518|19|8.6576622237484||0|0|-0.16535|148|1.23468|117|1.2346781519185|117|31.88|-0.38208|0.09607|0.018966935014607|0.088094009886881|13.685396024539|39.028901948129|608.30250910028|0.656|0.469|0.22326|32|8|0.013196811175337|0.075261608863199|176|2024-03-31|-0.91379|2006-01-15|11.04556|2006-01-22
2025-03-16 19:31:16|WEEKLY|08602|11718|/equities/tabuk-cement|TADAWULALL|12.619761589398|29|0.53141435897603|0.0182|1|1|0.01821|13.42|0.13856|56|-0.060196588118976|9|33.64|0.07362|0.12476|0.027857868100752|0.058698760539089|124.35022894881|188.07936014261|93.78057080905|0.538|0.41|0.13408|39|17|0.001055723880597|0.051367358208955|131.91000366211|2006-02-26|-0.5244|1999-02-28|0.3792|2002-03-31
2025-03-16 19:31:17|WEEKLY|08603|11735|/equities/tourism-ent|TADAWULALL|-0.96489770561794|3|0.048469309062778||0|0|-0.03704|0.84|0.11613|53|0.11613273231044|53|28.28|-3.18635|4.35379|0.30218167989238|0.36704897564637|1345.3778507961|1482.0759098321|599.99997871262|0.391|0.326|0.38622|46|4|0.25101009976976|0.092126508058327|69.25|2014-10-12|-0.99189|2017-07-09|128.27561|2017-07-02
2025-03-16 19:31:19|WEEKLY|08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL|66.500119832806|26|3.7370625774781||0|0|-0.09561|70|-0.13216|15|-0.13216287141959|15|20.22|-0.11204|-0.07009|-0.054273109930944|-0.053672827967715|70.437888431156|78.996176607433|124.77718699456|0.667|0.444|0.18105|9|3|0.0016864734299517|0.056320048309179|89.900001525879|2023-07-16|-0.09463|2023-08-20|0.19137|2021-06-20
2025-03-16 19:31:19|WEEKLY|08605|11734|/equities/natl-agr-mktin|TADAWULALL|-54.84171223733|3|4.0825139763749||0|0|-0.0104|43.7|-0.15843|6|-0.15843105986194|6|21.66|-0.07009|0.20549|0.15590159337059|0.2469730807647|538.22310227026|1865.41747344|222.39186570635|0.629|0.452|0.20333|62|11|0.011325382899628|0.077523055762082|749.28002929688|2006-02-26|-0.74|2018-08-26|3.1935|2019-06-16
2025-03-16 19:31:21|WEEKLY|08606|11632|/equities/uca|TADAWULALL|-10.530346301275|25|0.58869280406701|0.059|-1|1|0.059|9.41|0.01019|28|0.010185026515417|28|42|0.01985|0.14924|0.043207505966952|0.14083168836549|57.254272675468|139.96347571928|59.519289042753|0.65|0.45|0.23817|20|9|0.0014014467592593|0.081957037037037|35.849998474121|2021-11-21|-0.40711|2022-07-31|0.60315|2009-01-04
2025-03-16 19:31:22|WEEKLY|08607|103951|/equities/umm-al-qura|TADAWULALL|17.772839227017|67|0.71249626244698|0.1133|1|1|0.11332|19.06|-0.03968|18|-0.039682476179767|18|33|-0.05852|0.03678|0.23541995809225|0.2745575413509|474.01053085077|379.33586757256|173.27272241766|0.533|0.4|0.1632|15|5|0.0026022459893048|0.058941550802139|50.75|2014-08-31|-0.2544|2020-03-15|0.60455|2014-06-22
2025-03-16 19:31:23|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
2025-03-16 19:31:25|WEEKLY|08609|11643|/equities/food-products|TADAWULALL|-40.034563108914|32|1.9228689326741||0|0|0.13125|34.75|-0.07834|25|-0.078341046229031|25|29.66|-0.00327|0.22179|0.14781667360182|0.32279005444533|-37.497518061483|1201.927823489|271.48437095457|0.636|0.409|0.27199|44|19|0.0046125523952096|0.093285800898203|227.39999389648|2006-02-26|-0.60234|2017-04-09|1.83266|2015-02-01
2025-03-16 19:31:26|WEEKLY|08610|11619|/equities/walaa-insurance|TADAWULALL|-24.077695707705|3|1.7783085406502|-0.0223|-1|1|-0.02232|19.24|-0.14189|6|-0.14188986150659|6|35.04|0.02308|0.14712|0.12791960632551|0.21549893135997|207.27702612021|319.33242298981|71.60401626421|0.577|0.385|0.2611|26|10|0.0021056297918949|0.087717579408543|49.950000762939|2007-08-26|-0.37785|2014-10-19|0.52575|2009-01-11
2025-03-16 19:31:28|WEEKLY|08611|19025|/equities/wataniya-insurance|TADAWULALL|-27.33125323149|20|1.8409175936505||0|0|0.01913|22.56|0.21225|43|0.21225271293384|43|37.25|0.03531|0.16541|0.17263510598776|0.20051865676962|278.88954795283|199.84784885612|52.957747122097|0.65|0.45|0.23711|20|8|0.0011587827225131|0.083967643979058|153.75|2012-12-16|-0.37087|2014-09-07|0.47773|2014-12-28
2025-03-16 19:31:30|WEEKLY|08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM|-37.387343986969|17|1.1957809475201||0|0|0.07682|34.25|-0.09741|9|-0.097405513654797|9|40.21|0.09702|0.16545|0.14660022171861|0.13828651898989|409.41160188321|266.82629260308|30.202821463088|0.542|0.417|0.1884|24|8|0.00015579001019368|0.065001365953109|119|2006-03-05|-0.38|2006-04-30|0.24883|2008-01-13
2025-03-16 19:31:30|WEEKLY|08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-25.22363624767|85|0.8656816030026|0.3852|-1|1|0.38523|22.9|-0.19708|25|-0.10336438076048|16|34.89|0.09198|0.16128|0.16834273026989|0.25178578216896|416.01933653617|694.33822922748|260.22726275212|0.528|0.389|0.16197|36|14|0.0016422388059701|0.052290776119403|110.66999816895|2005-06-19|-0.32012|2006-04-23|0.20385|2017-12-24
2025-03-16 19:31:31|WEEKLY|08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP|33.761647237743|11|1.8294509207524|0.1348|1|1|0.13478|39.15|-0.09873|22|-0.068097085979674|34|30.91|-0.0139|0.1374|0.03009570136802|0.094421022208774|70.300300524686|185.26208419588|338.66782097554|0.698|0.442|0.14272|43|20|0.0027025914861837|0.051967961165049|146.27000427246|2006-01-29|-0.63916|2000-09-10|1.78378|2000-09-17
2025-03-16 19:31:33|WEEKLY|08615|1050725|/equities/zahrat-al-waha|TADAWULALL|-34.956296256623|42|1.5618887816194|0.2196|-1|1|0.21963|31.8|0.04891|17|0.048906090103055|17|43.75|0.13265|0.16693|0.19281816359373|0.28557726817826|159.40641044245|174.3022835988|87.043749299755|0.5|0.375|0.18847|8|5|0.00058611253196931|0.062247826086957|65.133369445801|2021-02-21|-0.17423|2022-06-19|0.19289|2020-12-20
2025-03-16 19:31:35|WEEKLY|08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM|9.987113213766|5|0.44027134682386||0|0|-0.02982|11.06|0.10518|47|0.082043001881089|20|34.92|0.03971|0.09376|0.067496880714388|-0.0013497649564205|214.35741764168|91.430299937788|15.068120149449|0.68|0.36|0.19408|25|14|-0.00099525655644242|0.060692998859749|104.05999755859|2008-06-22|-0.24157|2014-12-07|0.21233|2016-03-27
2025-03-16 19:31:36|WEEKLY|08617|11698|/equities/zamil-ind-inv|TADAWULALL|28.730001486321|30|2.9518941364055||0|0|0.11883|30.6|-0.06885|15|-0.06885462906103|15|29.59|-0.01528|0.06371|-0.0018773140286015|0.0071131512541251|49.962085033033|70.303278888288|209.15926276217|0.487|0.308|0.23078|39|14|0.0023178613693998|0.072204877430262|125.30000305176|2006-02-26|-0.26796|2006-04-23|0.36148|2006-07-09
2025-03-16 19:31:37|WEEKLY|08618|11689|/equities/nat-co-glass-i|TADAWULALL|46.701518338778|65|2.8365056830996|0.2887|1|2|0.26504|49.4|-0.13848|16|-0.09501446504298|12|22.09|0.076|0.12797|0.12592654693198|0.14741987593614|1015.0246727446|1108.1299686357|247.00000762939|0.661|0.571|0.11709|56|11|0.0022049423520369|0.065866733282091|134.13000488281|2006-02-19|-0.25028|2008-10-12|0.34298|2003-05-25
2025-03-16 19:31:37|WEEKLY|08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|3.0136223642243|39|0.1294132945474|0.301|1|2|0.25758|3.32|-0.12821|44|-0.10740755169413|13|29.26|-0.05779|-0.03699|-0.053241703407991|-0.047825002774762|33.602960321952|63.459129514762|129.68750029104|0.704|0.333|0.10538|27|17|0.00061989130434783|0.036295555555556|4.5700001716614|2015-04-19|-0.10508|2020-03-15|0.11328|2009-05-10
2025-03-16 19:31:38|WEEKLY|08620|9184|/equities/thai-beverage-pcl|STI|0.49330236048607|29|0.02243280851492||0|0|-0.03774|0.51|0.17188|77|-0.0025007193808538|13|38.05|0.01098|0.06453|-0.0079356870518891|0.022448212335401|81.244266287992|111.88010163529|254.99999143184|0.571|0.333|0.148|21|7|0.0017526118500605|0.050065272067715|1.0599999427795|2016-08-07|-0.17692|2020-03-22|0.16854|2013-02-03
2025-03-16 19:31:40|WEEKLY|08621|9098|/equities/genting-international|STI/EAFAGROWTH|-0.80771720758515|53|0.030565164540522||0|0|0.17514|0.73|-0.07005|14|-0.070047279464211|14|35.59|0.05703|0.11266|0.20356162181496|0.30822765869758|488.82830118506|372.96109349415|179.36118173602|0.5|0.273|0.16912|22|7|0.0014361916167665|0.052983688622754|2.3499999046326|2010-11-14|-0.14706|2020-03-22|0.18836|2009-05-10
2025-03-16 19:31:41|WEEKLY|08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|1.8834320394223|66|0.073263894116528||0|0|0.06245|2.13|-0.10822|6|-0.10821967878656|6|40.79|-0.02628|-0.00839|-0.010345807839816|0.0019949964861182|82.662780804102|94.425942823375|180.35564138535|0.526|0.263|0.1376|19|9|0.0011775119047619|0.042963142857143|2.7428801059723|2019-07-07|-0.18349|2020-03-22|0.18784|2009-03-29
2025-03-16 19:31:42|WEEKLY|08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|42.254138579519|27|1.4006826056551|0.1913|1|2|0.16632|44.25|0.07785|54|0.07784574740082|54|35.66|0.08716|0.15075|0.13972162933998|0.21687003795598|1493.4724779054|2016.3291627538|3094.4057079077|0.554|0.369|0.13355|65|27|0.0022497440273038|0.045608886518771|46.849998474121|2025-03-02|-0.41401|1987-10-25|0.27644|1998-11-22
2025-03-16 19:31:43|WEEKLY|08624|8959|/equities/city-developments|STI/EAFAVALUE|-5.412063575656|127|0.16911901738369|0.3076|-1|1|0.30756|5.05|0.04002|29|0.040024472680418|29|39.67|0.05837|0.09503|0.11536660263672|0.10583084528996|235.05587370259|195.68583962786|94.040973898626|0.556|0.5|0.14284|18|8|0.0006207380952381|0.046332261904762|13.739999771118|2010-10-17|-0.16787|2020-03-22|0.31019|2009-05-10
2025-03-16 19:31:44|WEEKLY|08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|16.302090859157|86|0.48148213328396|0.2466|1|1|0.2466|16.48|-0.09212|6|0.17849687387946|55|32.39|-0.0068|0.02046|0.011482884885417|0.073464172434865|99.938571703829|141.03189452928|285.12108899703|0.478|0.261|0.10999|23|9|0.0015883493975904|0.032627156626506|17.930000305176|2025-02-23|-0.11166|2020-03-15|0.22449|2009-05-10
2025-03-16 19:31:46|WEEKLY|08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|-2.7997866174188|18|0.096415741565493||0|0|-0.01946|2.62|-0.09507|12|-0.095070418692419|12|40.96|-0.03888|0.02253|0.09679086214052|0.13030181816741|189.10425117712|192.58824574905|299.08674932252|0.429|0.321|0.14307|28|7|0.0015560738831615|0.046347199312715|3.6461570262909|2020-08-02|-0.2433|2008-10-12|0.16649|2008-03-30
2025-03-16 19:31:47|WEEKLY|08627|8963|/equities/comfortdelgro-corporation|STI|1.3554499398126|27|0.049789713079193|-0.0403|1|1|-0.04027|1.43|0.13281|51|0.13280990233818|51|38.48|-0.01715|0.01681|0.041633043263665|0.06089973760205|131.50920366474|124.52099842076|107.51878957939|0.381|0.19|0.12409|21|6|0.00049404076738609|0.042166822541966|3.2699999809265|2015-06-21|-0.1462|2020-03-22|0.15385|2020-05-03
2025-03-16 19:31:48|WEEKLY|08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|-3.3295457592804|90|0.1120658478227|0.1316|-1|1|0.13158|3.3|-0.05237|33|-0.052369143286587|33|31.39|0.00611|0.09958|0.1118721951953|0.18295376781789|446.69505560505|553.08241727481|101.19595324481|0.632|0.395|0.18706|38|20|0.0019861076443058|0.072603939157566|7.2020001411438|2010-01-17|-0.31246|2006-07-16|0.77185|2006-04-23
2025-03-16 19:31:49|WEEKLY|08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|5.2026465209822|112|0.28411784859166|0.7198|1|2|0.66488|6.21|-0.07214|26|-0.072139294335564|26|34.14|-0.03925|-0.00433|-0.010062119952262|0.0067685582781703|82.691329348241|100.52265127713|246.42857480752|0.619|0.381|0.10748|21|8|0.0014296980676329|0.036126630434783|6.3000001907349|2025-03-16|-0.1689|2020-03-22|0.13309|2025-03-09
2025-03-16 19:31:50|WEEKLY|08630|8960|/equities/sembcorp-industries|STI|5.4533066576957|26|0.29600801985744|0.1399|1|2|0.09559|5.96|-0.14046|11|0.42981383024817|42|38.24|0.02516|0.12323|0.1573184796718|0.27569126958954|129.39505578274|191.89022944433|219.1176461565|0.476|0.333|0.1596|21|8|0.0018414009661836|0.049983550724638|6.4499998092651|2025-03-09|-0.4713|2017-05-07|0.30719|2020-06-14
2025-03-16 19:31:52|WEEKLY|08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|6.33881012692|25|0.1723569390358|0.006|1|1|0.00604|6.66|-0.18124|15|0.29530888409767|47|27.9|-0.01622|0.01717|0.0096485388295376|0.033099446857706|99.383808370474|131.68410996637|143.84448558953|0.517|0.414|0.13677|29|10|0.0011036974789916|0.041436230492197|11.760000228882|2011-05-01|-0.35859|2018-11-18|0.18359|2016-03-06
2025-03-16 19:31:53|WEEKLY|08632|991280|/equities/keppel-dc-reit|STI|2.0247266668747|36|0.12425675931514||0|0|0.1005|2.19|-0.1335|38|-0.13350001133834|38|45.45|0.01255|0.06698|-0.034723385347189|0.030572471302552|72.750123160075|108.26708325819|234.97855160071|0.636|0.364|0.13815|11|6|0.0020438691588785|0.041232504672897|3.1600000858307|2020-10-18|-0.15271|2023-10-22|0.17222|2019-09-22
2025-03-16 19:31:54|WEEKLY|08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|35.500835276267|19|1.1292490432797|0.1092|1|2|0.02858|36.71|0.01454|17|0.014541775773202|17|29.93|-0.02852|0.00193|0.0064662779259082|0.033623913100343|95.393161999298|120.61655284772|256.17584982498|0.444|0.333|0.10594|27|10|0.0014811622276029|0.034875484261501|39.200000762939|2025-02-23|-0.1319|2020-03-15|0.12821|2020-06-07
2025-03-16 19:31:55|WEEKLY|08634|9207|/equities/yangzijiang-ship|STI|-3.081299814005|3|0.25376658718429||0|0|0.03782|2.29|0.40309|52|0.40309057572897|52|37.41|0.03356|0.14122|0.13419832610852|0.18906984604459|279.52513830089|301.82563100995|305.33332824707|0.545|0.364|0.17124|22|9|0.0026853818181818|0.065014836363636|3.3199999332428|2025-02-23|-0.46046|2017-07-23|0.20388|2022-09-25
2025-03-16 19:31:56|WEEKLY|08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|5.2118209699561|2|0.19105962581867|0.0527|1|2|-0.00688|5.77|0.08294|89|-0.10874510610196|9|35.87|-0.00793|0.02419|0.025671582722644|0.051141992827766|129.60037247258|139.36823311693|209.05797104579|0.652|0.348|0.12484|23|10|0.0013123123486683|0.040022469733656|9.4899997711182|2017-11-05|-0.12073|2018-07-08|0.16312|2009-05-31
2025-03-16 19:31:59|WEEKLY|08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE|-2.8196121159104|14|0.12218225027007||0|0|0.01132|2.62|-0.0792|12|-0.079198621321569|12|28|-0.04119|-0.01865|-0.0419323461071|-0.054986375651392|84.11867927464|84.352335243264|81.266010528346|0.667|0.5|0.13669|6|2|-0.00068801104972376|0.045683867403315|4.2009429931641|2022-05-01|-0.08209|2024-04-21|0.10903|2022-11-13
2025-03-16 19:31:59|WEEKLY|08637|991283|/equities/mapletree-industrial-trust|STI|-2.2503359113491|14|0.085100763868001||0|0|0.05882|2.08|-0.04741|17|-0.047413749250448|17|32.23|-0.0618|-0.00786|-0.029130613969486|-0.0053015638255989|71.299466645323|93.019693081123|186.37991208209|0.455|0.318|0.10727|22|8|0.0011754709141274|0.035165346260388|3.3587000370026|2020-10-18|-0.21933|2020-03-22|0.13208|2020-04-12
2025-03-16 19:32:02|WEEKLY|08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|11.502803745361|36|0.65284305684481|0.3051|1|1|0.3051|12.79|-0.08168|12|-0.035143760558083|74|29.3|-0.05269|-0.02438|-0.034944434382081|-0.0082835617650368|52.429453806907|89.206383310533|182.45363115906|0.593|0.37|0.1093|27|12|0.001042397094431|0.032967554479419|14.039999961853|2025-02-16|-0.15768|2020-05-31|0.14018|2025-02-09
2025-03-16 19:32:03|WEEKLY|08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|-13.641754843582|28|0.37891824304717|0.0959|-1|1|0.09593|12.44|0.02687|37|0.026865717955226|37|26.86|0.01547|0.06122|-0.036585010988017|-0.053048249848524|58.452699405436|56.777741408973|132.34042643853|0.464|0.357|0.11263|28|11|0.00089301668806162|0.039781052631579|29.64999961853|2018-04-15|-0.15382|2018-04-29|0.16368|2018-02-25
2025-03-16 19:32:04|WEEKLY|08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|-1.3787437512836|55|0.056034707958473||0|0|0.10959|1.3|-0.15909|37|-0.15909089369715|37|37.06|-0.01756|0.01029|0.017330994073649|0.10361728791098|104.54068457271|151.31114860127|147.89532881997|0.611|0.278|0.12986|18|8|0.00090253814147018|0.039320263522885|2.2064979076385|2020-08-02|-0.20231|2020-03-22|0.15942|2020-03-29
2025-03-16 19:32:07|WEEKLY|08641|953093|/equities/dairy-farm-intl-holdings|STI|-2.484428507447|2|0.12582855890983|-0.0708|-1|1|-0.07075|2.27|0.04158|23|0.041583953068641|23|35.86|-0.0221|0.04658|0.0070710131662967|0.0070710131662967|100.10255187944|100.10255187944|37.707640998649|0.273|0.273|0.14334|22|3|-0.00057517721518987|0.051481253164557|13.880000114441|2013-02-10|-0.13578|2020-03-15|0.16667|2020-11-15
2025-03-16 19:32:08|WEEKLY|08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|3.9315412147179|44|0.21507523501644||0|0|0.28363|4.39|-0.15031|23|-0.15031310979658|23|46.59|0.08298|0.13911|0.016279880028204|0.021742567759419|114.30221947788|113.20320209715|196.86097887611|0.588|0.412|0.15114|17|7|0.001385005988024|0.051291988023952|8.8000001907349|2015-05-31|-0.11162|2020-03-22|0.15926|2009-05-24
2025-03-16 19:32:09|WEEKLY|08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|-0.94771783914845|19|0.040315354963184||0|0|0.085|0.915|-0.0566|11|-0.056603722658897|11|43.7|-0.03327|0.01366|-0.0081286691488514|-0.025174465946571|94.431868189738|92.37595662499|100.54945000962|0.6|0.3|0.14486|10|5|0.00066547252747253|0.044956791208791|1.5700000524521|2021-01-24|-0.32381|2020-03-22|0.22535|2020-03-29
2025-03-16 19:32:09|WEEKLY|08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|-1.3307784005357|19|0.051733523736981||0|0|0|1.24|-0.1224|8|-0.12240003903982|8|43.81|-0.00414|0.03808|0.061068380451029|0.10230950633172|124.17194287351|138.56929234853|143.8515111368|0.313|0.25|0.11698|16|3|0.00093285118219749|0.040445229485396|2.4800000190735|2020-01-19|-0.20635|2020-04-05|0.12|2020-04-12
2025-03-16 19:32:10|WEEKLY|08645|8961|/equities/singapore-airlines|STI|6.3266762419978|3|0.18949712740066|-0.0071|1|2|-0.01762|6.69|-0.13087|3|-0.13086771676199|3|32.92|-0.03686|0.01729|-0.020963311247458|-0.035010589692928|67.834747103632|68.512473571038|57.033250795379|0.56|0.36|0.10108|25|13|-0.00020419393939394|0.035631066666667|16.159999847412|2010-10-10|-0.30894|2015-03-08|0.14483|2021-02-28
2025-03-16 19:32:12|WEEKLY|08646|955406|/equities/sats-ltd|STI|-3.5112916566324|6|0.15209723636148||0|0|0.07903|3.03|0.16876|35|0.16875899463349|35|43.11|0.01372|0.06059|0.029735968078849|0.073394525197269|117.58001333375|148.06020756342|113.48314175315|0.556|0.389|0.11883|18|3|0.00078371318822023|0.042858553137004|5.8499999046326|2018-01-21|-0.22021|2022-10-02|0.21406|2020-11-15
2025-03-16 19:32:13|WEEKLY|08647|8957|/equities/jardine-cycle---carriage|STI|-28.035649671307|5|0.78854986500449||0|0|0.03104|25.6|-0.09311|26|0.42589999393643|54|34.58|-0.03424|0.02589|0.063258246363699|0.050376576942326|161.83913648519|123.35206176912|256.25626594588|0.417|0.25|0.16592|24|8|0.0018691007194245|0.052004172661871|54.470001220703|2013-03-10|-0.17953|2020-03-22|0.17117|2009-03-29
2025-03-16 19:32:14|WEEKLY|08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|-43.827018921114|6|2.0910448784254|-0.1078|-1|1|-0.1078|43.06|-0.04754|13|-0.047537426516136|13|41.45|-0.04755|0.0054|0.0080628901444131|0.035433731261418|84.895091096127|116.51452739727|239.22222985162|0.8|0.5|0.15493|20|12|0.001596175059952|0.050924496402878|72.050003051758|2019-02-24|-0.12528|2022-06-19|0.21065|2021-03-14
2025-03-16 19:32:15|WEEKLY|08649|955053|/equities/banyan-tree-holdings-ltd|STI|-0.37397737691093|31|0.013989350956056||0|0|-0.02899|0.355|-0.06757|21|-0.067567582806143|21|38.05|-0.04151|0.0251|0.012560939214481|0.022460191224984|106.23188836871|110.93213947302|46.405228223461|0.45|0.3|0.17429|20|7|-4.9089759797725E-5|0.056885436156764|1.210000038147|2011-01-02|-0.18878|2011-03-20|0.22973|2016-12-11
2025-03-16 19:32:16|WEEKLY|08650|24050|/equities/africa-israel-residences|TA125|23992.663598|23|1871.4988469502|-0.0004|1|1|-0.0004|24810|0.08449|51|0.084491997148218|51|35.33|-0.08379|0.00917|-0.021086531179846|0.020980332099876|49.884204307531|89.34681063124|275.66666666667|0.519|0.37|0.23346|27|9|0.0026079098360656|0.079120778688525|30200|2025-01-26|-0.23376|2008-12-28|0.33289|2011-09-25
2025-03-16 19:32:17|WEEKLY|08651|10875|/equities/airport-city|TA125|5283.4812658746|10|275.68011243791|-0.1089|1|1|-0.10887|5525|-0.19277|32|-0.19115753326656|7|39.48|0.00749|0.04484|0.066446842224752|0.20881086765647|142.56451589104|347.31411203152|563.77551020408|0.52|0.32|0.19892|25|13|0.0026234337349398|0.067734769076305|8121|2022-01-23|-0.16287|2007-12-23|0.22062|2009-02-01
2025-03-16 19:32:18|WEEKLY|08652|24044|/equities/allot-communications-ta|TA125|1969.2823350358|55|332.42036307587|1.7894|1|1|1.7894|2094|0.13921|71|0.13921058851335|71|53|0.04198|0.13185|0.15103679521039|0.15103679521039|142.04119201649|142.04119201649|53.228266395526|0.231|0.231|0.27572|13|3|0.0012394885598923|0.084363068640646|11230|2012-09-16|-0.23482|2015-07-12|0.31634|2020-02-09
2025-03-16 19:32:19|WEEKLY|08653|10870|/equities/alony-hetz-ord1|TA125|2835.9366072528|68|216.93523759442||0|0|0.12369|3225|-0.20487|7|-0.20487088112473|7|21.09|0.05735|0.11113|0.12311089081957|0.23234438292498|608.5905662443|3181.7950565109|3750|0.586|0.4|0.12099|70|16|0.003598801036941|0.06333101749838|6150|2022-01-16|-0.24161|2008-11-02|0.26157|2009-03-29
2025-03-16 19:32:20|WEEKLY|08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125|-660.87042440322|3|35.721124879559||0|0|-0.08053|581|0.00486|26|0.0048589735371352|26|38|0.04259|0.09298|-0.10544720737623|-0.10544720737623|78.8061455|78.8061455|38.914936369725|0.5|0.5|0.23155|4|1|-0.0046141558441558|0.076949415584416|1525|2022-04-17|-0.11717|2022-09-04|0.22219|2023-02-05
2025-03-16 19:32:20|WEEKLY|08655|10873|/equities/amot-investments|TA125|1856.1054110425|21|93.94990671255|0.1042|1|2|0.06747|1946|-0.10485|30|-0.17251755265797|15|56.47|0.04596|0.09935|0.078784587935636|0.13768271081105|219.07990897977|232.5441999271|210.60606060606|0.824|0.471|0.17494|17|11|0.0015507448979592|0.056177591836735|2819|2020-02-23|-0.33231|2008-12-07|0.20609|2009-01-04
2025-03-16 19:32:22|WEEKLY|08656|11886|/equities/inventec|TA125|239.86248413028|16|52.479840937345|-0.2878|1|2|-0.36341|280.1|-0.36119|8|-0.3611906539407|8|39.14|0.45782|1.21394|0.27880369392311|0.26963724089364|0|0|0.00025474749467396|0.543|0.429|0.27373|35|5|0.02295876534296|0.1026763032491|532526208|2000-02-20|-1|2014-11-16|28.17391|2014-11-23
2025-03-16 19:32:23|WEEKLY|08657|1168294|/equities/aquarius-engines-am|TA125|123.92904026088|9|30.956752316578|0.0466|1|1|0.04659|213.4|0.09712|10|0.097122282085423|10|43.2|0.04952|0.19385|-0.1105297680482|-0.1105297680482|74.80383584|74.80383584|5.12734247709|0.4|0.4|0.55028|5|3|-0.0064924553571429|0.16275919642857|6465|2021-02-07|-0.29941|2023-04-23|0.56356|2024-05-12
2025-03-16 19:32:24|WEEKLY|08658|942781|/equities/arad-investment|TA125|13016.615392143|64|1316.5961616158||0|0|0.77587|13510|0.19493|61|0.19492770154937|61|17.41|-0.00844|0.07363|0.088479113307929|0.14126370992041|1037.6496677932|2149.4628035001|1425.1054852321|0.482|0.353|0.10494|85|10|0.0032646986390149|0.056180304601426|18080|2025-02-09|-0.31464|2020-03-15|0.4802|1999-03-14
2025-03-16 19:32:25|WEEKLY|08659|1173410|/equities/argo-properties-nv|TA125|9387.1846793151|68|679.12121063379|0.724|1|2|0.65271|10660|0.08083|33|0.080829015544041|33|44.33|0.08812|0.14919|0.080829015544041|0.080829015544041|108.083|108.083|125.75203491801|0.333|0.333|0.20736|3|0|0.0025868|0.08485515|14610|2022-02-06|-0.15269|2023-03-19|0.13442|2022-11-13
2025-03-16 19:32:25|WEEKLY|08660|940927|/equities/ashtrom-group|TA125|5614.5883484995|21|336.16794244783|0.0985|1|2|0.0349|5930|-0.25383|21|0.67615037756283|108|49.36|0.0559|0.26647|0.2990059142929|0.438970018649|336.61769847974|349.17518459975|465.09803921569|0.545|0.364|0.2196|11|3|0.0039967673179396|0.065813552397868|9757|2022-03-27|-0.3737|2020-03-15|0.29825|2020-03-29
2025-03-16 19:32:27|WEEKLY|08661|10973|/equities/audiocodes|TA125|3452.9570442358|7|266.02749998307|-0.0427|1|2|-0.11772|3785|0.56779|97|1.7003496503497|82|34.71|0.17902|0.28894|0.382298543065|0.55841149816242|3210.2540124678|3526.2348889078|324.89270386266|0.514|0.343|0.24337|35|14|0.0034524488124488|0.082438771498772|15220|2020-08-02|-0.27844|2008-03-16|0.4784|2001-11-18
2025-03-16 19:32:28|WEEKLY|08662|11884|/equities/i.t.g.i-medical|TA125|-587.29433921217|5|60.364780754643|0.0307|-1|1|0.03073|394.3|0.64756|20|0.64755899048604|20|41.77|0.15496|0.35454|0.32493883883967|0.50579006606464|238.62839568296|385.72869465826|0.0049279693802615|0.591|0.364|0.45228|22|9|0.0017957638136511|0.14480917659805|8580447|2007-07-22|-0.9532|2018-09-02|2.4323|2018-09-09
2025-03-16 19:32:28|WEEKLY|08663|10878|/equities/azorim|TA125|-2255.6619105916|3|136.39857317748|-0.039|-1|1|-0.03896|1920|0.24171|51|0.24171029668412|51|40.55|0.08795|0.14433|0.04890509712995|0.058586185838583|159.84351757858|163.53570657311|76.953907815631|0.553|0.342|0.22124|38|17|0.0018537394685677|0.082009267660402|4636|1998-01-11|-0.41485|2008-11-16|0.67757|2009-02-08
2025-03-16 19:32:29|WEEKLY|08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|-31439.094829983|1|1506.3649433278||1|0|0|26550|0.00264|21|0.0026435045317221|21|48.19|0.04584|0.07122|0.043755702608452|0.16967586536811|130.89944661459|168.69420656636|313.08962264151|0.688|0.25|0.16593|16|10|0.0019882360570687|0.050495071335927|32110|2025-01-26|-0.1183|2020-03-15|0.10716|2021-08-22
2025-03-16 19:32:30|WEEKLY|08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|4658.2845845763|56|182.90513847458||0|0|0.52048|5197|-0.18066|19|-0.14576571259959|3|40.22|0.05048|0.09854|0.10545439732035|0.17451622532295|562.30946283814|759.24756288514|1029.1089108911|0.703|0.459|0.14789|37|15|0.0021454763447829|0.048588528839922|5254|2025-03-16|-0.24777|2008-09-21|0.14747|2008-09-28
2025-03-16 19:32:32|WEEKLY|08666|1152803|/equities/batm-advanced-communications-ltd|TA125|-89.77036051576|16|6.123452996627|0.1519|-1|1|0.15191|70.9|-0.15213|19|-0.1521298197985|19|41.25|0.22308|0.33367|0.27879140533249|0.35640932343927|177.66125724371|158.12351565|70.477139762699|0.375|0.25|0.2515|8|3|0.0020907536231884|0.093323362318841|664.59997558594|2020-07-26|-0.17514|2022-01-23|1.16157|2019-07-21
2025-03-16 19:32:33|WEEKLY|08667|10946|/equities/bazan|TA125|92.905891582966|7|5.2476422232382|-0.0229|1|2|-0.04444|103.2|-0.03251|8|-0.032513866167592|8|32.31|-0.00331|0.04659|0.022634391781545|0.0091626895624937|114.63414215393|99.658558593576|38.943395074808|0.552|0.31|0.17947|29|10|0.00023988335100742|0.065344729586426|345.70001220703|2008-01-06|-0.32504|2020-03-15|0.51634|2020-04-05
2025-03-16 19:32:35|WEEKLY|08668|10880|/equities/bezeq-ord|TA125|534.09791708424|21|23.86736504093|0.2711|1|1|0.2711|610|-0.04965|30|-0.15785597412622|34|29.86|-0.05504|-0.00962|-0.040995899545954|-0.025270892192802|14.913257221044|44.129365796804|255.33696759503|0.667|0.412|0.17083|51|26|0.0013483862605314|0.055422229423202|949.40002441406|2011-01-09|-0.14904|2013-05-05|0.16079|2019-11-10
2025-03-16 19:32:36|WEEKLY|08669|11802|/equities/big|TA125|49331.818383104|68|2615.2986172495||0|0|0.49749|53670|0.34375|82|0.34375|82|53.65|0.08779|0.16178|0.062984122962437|0.21040079134555|140.22828204677|298.07413477017|919.00684931507|0.588|0.353|0.17584|17|8|0.0030664351378958|0.059213748723187|58000|2025-01-26|-0.22686|2020-03-15|0.17432|2009-10-11
2025-03-16 19:32:37|WEEKLY|08670|10881|/equities/blue-square-real|TA125|28671.698270817|68|2110.6165881724||0|0|0.21354|31370|-0.23434|15|-0.234335839599|15|29.06|-0.0476|0.04863|-0.0066178513576821|0.05463356071581|68.165954393079|120.24740559434|507.93393782384|0.387|0.258|0.1927|31|8|0.0030096487603306|0.070005309917355|36690|2025-02-23|-0.37713|2020-03-15|0.31398|2009-01-04
2025-03-16 19:32:38|WEEKLY|08671|11970|/equities/bonus-biogroup|TA125|13.362680492126|12|2.0215255601853|0.3324|1|2|0.20833|17.4|0.12727|39|-0.093406631410761|12|20.69|0.04839|0.14409|0.11757928661682|0.13400741111912|1982.6012956726|946.77618549902|1.4089068517029|0.635|0.405|0.18469|74|18|0.0021792347600519|0.096055693904021|8490|2007-10-28|-0.83418|2011-07-17|1.38182|2012-07-01
2025-03-16 19:32:39|WEEKLY|08672|27521|/equities/brack-capital-properties|TA125|-27081.803262111|11|1432.7174966112||0|0|-0.12068|24980|-0.19239|6|-0.058903973276914|3|33.41|-0.0293|0.03085|0.035980683034426|0.11464775458468|102.06185246145|172.78022280903|228.00292077401|0.636|0.364|0.17374|22|9|0.0022223087248322|0.061378214765101|97980|2022-03-20|-0.29699|2022-03-20|0.36959|2022-03-13
2025-03-16 19:32:40|WEEKLY|08673|10987|/equities/camtek|TA125|-32527.958630712|4|2797.6528769041||0|0|0.14036|24070|3.07336|77|3.0733611925552|77|35.75|0.24364|0.4003|0.61907442301558|0.76163813828342|31439.387729968|12959.542639084|1218.7341772152|0.643|0.464|0.26203|28|10|0.0052862848605578|0.088991354581673|51690|2024-07-14|-0.26706|2006-12-31|1.03924|2013-12-01
2025-03-16 19:32:41|WEEKLY|08674|40402|/equities/carasso|TA125|2892.9725012013|64|171.00916626625||0|0|1.0196|3401|0.10947|45|0.45044319097502|77|50.38|0.14927|0.20389|0.33958260388094|0.35174468944296|545.33535120188|325.75456305377|220.12944983819|0.538|0.385|0.22066|13|5|0.0020889136490251|0.060849136490251|4250|2017-03-19|-0.28421|2020-03-15|0.16653|2020-12-20
2025-03-16 19:32:42|WEEKLY|08675|10886|/equities/cellcom-israel|TA125|2124.5622403847|28|158.14591987178|0.6098|1|1|0.60976|2640|-0.27626|12|0.0046911649726349|29|33.22|-0.01292|0.05884|0.034921734157848|-0.030843871937552|88.450118012588|55.251458431683|23.529411764706|0.704|0.444|0.25459|27|17|-2.5151515151515E-5|0.075005974025974|13670|2010-03-14|-0.27164|2020-03-15|0.35745|2015-07-19
2025-03-16 19:32:44|WEEKLY|08676|10888|/equities/clal-insurance|TA125|9018.9877549622|21|552.00408167926|0.6615|1|2|0.51046|10830|-0.27716|21|-0.17410802593379|35|35.42|0.05139|0.12716|0.062309129799054|0.096003773060511|171.25043465819|248.42698042707|740.25974025974|0.581|0.372|0.20556|43|17|0.0026337913156189|0.070397621516526|13360|2007-04-29|-0.36518|2020-03-15|0.30903|2009-03-22
2025-03-16 19:32:44|WEEKLY|08677|10991|/equities/compugen|TA125|-861.10724540372|2|84.86908180124||0|0|-0.01173|604|-0.19292|8|-0.19292328671066|8|28.79|0.0427|0.19376|0.26106381302296|0.38137445526946|2017.3991797109|1850.0376449962|28.250701590271|0.619|0.381|0.30518|42|16|0.0034670743801653|0.10158795041322|6766|2020-08-30|-0.51759|2008-11-09|1.42214|2023-12-24
2025-03-16 19:32:45|WEEKLY|08678|10993|/equities/danel|TA125|37090.484311699|85|2208.1718961003|0.4562|1|1|0.45615|44500|0.52399|72|-0.071004408633254|12|18.24|0.01391|0.09589|0.11029901152017|0.16358434783162|899.10636167503|1420.9610838804|2776.0449157829|0.513|0.363|0.14181|80|16|0.0038153272845107|0.064596176279974|78900|2022-02-13|-0.50761|2008-09-28|0.39913|1997-03-23
2025-03-16 19:32:46|WEEKLY|08679|10998|/equities/danya-cebus|TA125|-12646.905748834|2|720.63524961139|-0.0048|-1|1|-0.00482|10420|0.15323|19|0.15322879312613|19|31.66|0.013|0.09539|-0.043837421877376|0.0072432646999682|13.065937544006|88.141625922238|557.2192513369|0.656|0.406|0.27015|32|14|0.0045371597633136|0.086939743589744|13080|2025-02-09|-0.30392|2008-11-02|1.05073|2021-03-07
2025-03-16 19:32:47|WEEKLY|08680|10893|/equities/delek-automotive|TA125|2731.1544089266|29|204.05733076776|0.3316|1|1|0.33156|3012|-0.27437|13|-0.23982869379015|26|23.9|0.06979|0.12561|0.10148661893751|0.18097957254436|665.85124988746|1642.6409153252|1664.0883977901|0.54|0.365|0.15507|63|17|0.0032118709256845|0.069175397653194|6265|2008-06-22|-0.23365|2008-09-21|0.2721|2019-12-15
2025-03-16 19:32:49|WEEKLY|08681|10890|/equities/delek-drill-par|TA125|1193.9810623159|22|71.743601857227|0.2781|1|2|0.26673|1325|-0.07514|54|0.1940569310398|28|20.57|0.0432|0.14806|0.16915027290226|0.3742391369899|3.5804117442501|27673.947237138|31547.620480293|0.622|0.378|0.18075|74|22|0.0065072067401166|0.078850550874919|2089|2014-05-25|-0.386|2020-03-15|0.7125|2020-04-12
2025-03-16 19:32:51|WEEKLY|08682|10891|/equities/delek-group|TA125|52513.318602713|19|2975.5835795408|0.2407|1|1|0.24066|56810|0.04879|18|0.048791609667123|18|31.46|-0.01005|0.08742|0.05696148446983|0.18388869928756|55.151892799524|338.10750590388|253.61607142857|0.488|0.293|0.23522|41|13|0.0040827752293578|0.080922331804281|150100|2014-05-18|-0.80446|2020-03-15|2.01287|2020-03-22
2025-03-16 19:32:53|WEEKLY|08683|10994|/equities/delta-gal|TA125|17425.933400961|67|1105.5117535746|0.218|1|1|0.21804|19720|1.87291|94|1.872908508366|94|37.87|0.19764|0.32844|0.18230975337675|0.28829389690516|471.81681706471|783.02620633747|1200.2434570907|0.59|0.41|0.21471|39|15|0.0032966882696047|0.073618911211925|23420|2022-02-27|-0.31722|2008-11-02|0.3996|2009-01-11
2025-03-16 19:32:53|WEEKLY|08684|1171353|/equities/delta-israel-brands|TA125|6323.2118808319|59|513.26270638936|0.7881|1|2|0.77127|7891|0.32418|91|0.11193576681735|53|50.67|0.04839|0.11388|0.21805829603004|0.11193576681735|147.24087092|111.194|149.93349800494|0.667|0.333|0.18811|3|1|0.0032478095238095|0.075598952380952|8499|2022-03-06|-0.16701|2022-11-27|0.19481|2024-02-25
2025-03-16 19:32:54|WEEKLY|08685|10996|/equities/dimri|TA125|31138.44712978|88|1776.2219080711||0|0|0.24674|32540|0.67287|50|0.67286729918343|50|38|0.03849|0.11406|0.058318776871287|0.16589324815734|149.40453764927|335.08623479644|1377.063055438|0.64|0.4|0.20231|25|10|0.0037279942140791|0.072495380906461|38100|2025-01-12|-0.16899|2008-12-28|0.225|2009-07-26
2025-03-16 19:32:56|WEEKLY|08686|1171352|/equities/diplomat-holdings|TA125|4635.3560732929|52|327.78906409376|0.4544|1|1|0.45436|5019|0.33787|99|0.67286729918343|50|53|0.09531|0.11782|0.33787413660783|0|133.787|100|72.257414339188|0.333|0|0.17484|3|2|-0.00075533333333333|0.061562238095238|7049|2021-03-21|-0.10342|2023-01-29|0.1812|2024-12-01
2025-03-16 19:32:56|WEEKLY|08687|10995|/equities/direct-insurance|TA125|54494.069351107|64|3106.2512752011|0.4845|1|2|0.3364|64000|-0.22325|13|-0.22324657388208|13|35|-0.04261|0.0509|-0.058089771624083|-0.058089771624083|85.99166225|85.99166225|103.8961038961|0.4|0.4|0.209|5|1|0.0012235294117647|0.073074201680672|93570|2022-09-04|-0.17044|2022-11-20|0.20211|2020-11-29
2025-03-16 19:32:57|WEEKLY|08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|2503.2671754981|37|119.91286261552|0.3875|1|1|0.38749|2818|-0.15276|4|-0.15275744265495|4|36.05|0.05674|0.09796|0.039818933941419|0.082739318561706|118.34999627016|179.98865618539|888.95899053628|0.561|0.317|0.16101|41|19|0.0021732166446499|0.053517371202114|2982|2025-03-16|-0.19068|2020-03-15|0.20886|2008-12-14
2025-03-16 19:32:58|WEEKLY|08689|1162384|/equities/doral-group-renewable-energy|TA125|-1543.0994272781|16|106.00368501483|-0.1755|-1|1|-0.17548|1400|0.59182|50|0.59182344686212|50|39|0.10971|0.16631|0.33125277065641|0.30951650846135|282.86422837678|202.55805993496|198.0198019802|0.667|0.5|0.2938|6|2|0.0048714859437751|0.095026947791165|1825|2021-02-14|-0.16026|2023-10-29|0.24083|2023-12-10
2025-03-16 19:32:59|WEEKLY|08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|114221.22252922|24|6091.2591569266|0.7036|1|1|0.70363|130600|0.00043|58|0.00042832142535554|58|46.87|0.04994|0.08809|0.1407403347222|0.27753337566387|397.62722023857|809.75343005658|5583.5827276614|0.613|0.387|0.16684|31|16|0.0034324254742547|0.052678997289973|134390|2025-03-23|-0.19427|1997-11-02|0.19289|1997-11-09
2025-03-16 19:33:01|WEEKLY|08691|10901|/equities/elco|TA125|13735.537787804|18|990.35788580737|0.3624|1|2|0.32266|16520|-0.18445|22|-0.18445477220044|22|39.1|0.04103|0.1242|0.051258133920156|0.18074153328742|112.75898687462|685.52229846163|530.33707865169|0.59|0.385|0.21163|39|11|0.0025488197146563|0.076565862516213|29280|2022-02-20|-0.30371|2020-03-15|0.42882|2009-02-08
2025-03-16 19:33:02|WEEKLY|08692|10904|/equities/electra|TA125|180491.92311422|21|13065.595764207|0.2907|1|2|0.1605|197900|0.01481|52|0.014806008861991|52|21.76|-0.00676|0.04469|0.055481753922397|0.11572242351444|395.45840292011|1151.8720430438|3252.2596548891|0.629|0.4|0.12243|70|20|0.0033256642903435|0.064694497731691|252000|2022-02-20|-0.32148|2008-11-16|0.43896|2009-02-08
2025-03-16 19:33:02|WEEKLY|08693|24052|/equities/electra-consumer-products|TA125|9980.7464364004|17|754.3936159547|0.3579|1|2|0.26677|11710|-0.21174|28|-0.21174292569218|28|66.27|0.41753|0.54502|0.78777248688867|0.84293177468557|1747.5075101866|1155.7742233274|230.05893909627|0.545|0.455|0.22732|11|2|0.0024109932885906|0.07530311409396|21780|2022-03-13|-0.24181|2014-04-06|0.23585|2017-01-08
2025-03-16 19:33:03|WEEKLY|08694|10902|/equities/electra-real-est|TA125|4161.9441324453|33|368.94811502068|0.1684|1|1|0.16839|4621|-0.1813|42|-0.23666210670315|14|36.63|0.07075|0.18178|0.21188193061922|0.34174237603375|387.96549377781|608.66667124741|161.23517096999|0.593|0.407|0.23175|27|10|0.0023026640548482|0.084827208619001|8075|2007-05-13|-0.27279|2011-08-14|0.405|2009-01-04
2025-03-16 19:33:04|WEEKLY|08695|10979|/equities/biomedix|TA125|16589.775493016|59|1668.399718128|0.8469|1|1|0.8469|19060|-0.29811|23|1.1786563912027|88|18.33|0.08837|0.26824|0.34449906353807|0.4970127935664|26720.303789081|79141.982010406|17.86182854144|0.457|0.321|0.24073|81|12|0.0096355541153597|0.10841389500972|690666|2000-02-27|-0.85053|2001-09-16|3.72654|2000-02-27
2025-03-16 19:33:06|WEEKLY|08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|4948.1764711849|18|366.74922707193|0.0383|1|2|-0.0059|5730|-0.17992|16|-0.17992060001154|16|27.48|-0.04536|0.00404|-0.07056950613385|-0.004011096466218|27.886572982734|74.867679236264|152.23166843783|0.619|0.333|0.20881|21|10|0.0019115151515152|0.067710218855219|12570|2020-11-01|-0.23986|2020-03-15|0.30093|2019-12-29
2025-03-16 19:33:06|WEEKLY|08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125|-5216.2930282952|33|252.59767609841||0|0|-0.00068|4440|-0.19474|12|-0.19473684210526|12|30.1|-0.14218|-0.05928|-0.12574375367122|-0.10453953563531|49.621132762028|62.856116692881|142.35331837127|0.5|0.4|0.26257|10|4|0.0036845045045045|0.086081861861862|6600|2022-11-13|-0.42561|2020-03-15|0.73351|2020-03-29
2025-03-16 19:33:07|WEEKLY|08698|942758|/equities/energix|TA125|-1291.8452776683|34|72.553583300496||0|0|0.15176|1062|0.01871|34|0.018714401952807|34|34.5|0.07131|0.14477|0.12273368732208|0.37387942334323|103.1846001364|303.01373215172|892.43697478992|0.55|0.3|0.22367|20|8|0.0040712586445366|0.065095961272476|1699|2020-08-09|-0.2395|2015-01-18|0.2|2011-09-25
2025-03-16 19:33:08|WEEKLY|08699|102939|/equities/enlight-ene|TA125|5615.6920299025|69|355.51200248329|-0.0385|1|1|-0.03849|6195|-0.14976|30|-0.14975782170441|30|16.57|1.58709|2.42329|4.4409125053442|6.3900035363434|14242.854339412|61353.947639865|19061.538461538|0.483|0.337|0.17016|89|19|0.06598263771873|0.07916458198315|8595|2021-11-07|-0.53315|2007-08-26|94.16541|2005-11-13
2025-03-16 19:33:09|WEEKLY|08700|11004|/equities/equital|TA125|12907.786958457|52|995.71067202704|0.2739|1|1|0.27389|14930|-0.04496|53|0.3915655112001|80|29.25|-0.09145|0.30484|0.31788164324838|0.55998558000955|2127.6991201905|7319.3322960455|2980.0399201597|0.627|0.392|0.25274|51|24|0.0095322164614388|0.080063758911212|16120|2024-12-15|-0.76662|2000-03-12|9.84106|1997-03-23
2025-03-16 19:33:10|WEEKLY|08701|1072172|/equities/fattal-1998|TA125|45546.504398033|21|2631.2693244582|0.0508|1|1|0.05084|49610|0.03133|46|0.031330251669235|46|31.64|-0.03995|0.04501|0.0025725873640772|0.049966205053697|97.055117056745|125.134347695|145.81141884204|0.636|0.455|0.2234|11|5|0.0043015760869565|0.081500135869565|56410|2024-12-22|-0.55604|2020-03-15|0.6007|2020-04-12
2025-03-16 19:33:11|WEEKLY|08702|1152802|/equities/fibi-holdings-ltd|TA125|19303.065493062|21|742.31150231261|0.2606|1|2|0.2252|21490|-0.20055|54|-0.059240180296201|18|77.86|0.16702|0.19279|0.049119677532562|0.22602672710036|107.40783931996|142.17611804|325.02102852568|0.571|0.286|0.15734|7|4|0.0025720707964602|0.050657752212389|21690|2025-03-23|-0.19904|2020-03-15|0.14408|2020-03-22
2025-03-16 19:33:12|WEEKLY|08703|10909|/equities/fibi-5|TA125|18090.784541885|21|728.07181937157|0.2816|1|2|0.23271|20500|-0.06514|22|-0.065144392209537|22|56.41|0.1432|0.21967|0.22808830695094|0.38336521119732|1638.4813692178|2848.5431559919|1112.3168746609|0.667|0.444|0.16679|27|10|0.0024731691510045|0.056342372002592|20500|2025-03-23|-0.22552|2008-09-21|0.28958|2003-06-01
2025-03-16 19:33:13|WEEKLY|08704|11007|/equities/formula-sys|TA125|30083.105959798|20|2112.2980134006||0|0|0.11043|36400|-0.28954|22|-0.082288837102705|12|35.44|0.09982|0.18248|0.18874011788571|0.33517461979209|739.22832329838|1624.8980312567|2071.7131474104|0.581|0.372|0.22668|43|16|0.0036247699287103|0.073510505508749|38840|2021-11-21|-0.43953|2009-01-18|0.28638|1998-10-25
2025-03-16 19:33:14|WEEKLY|08705|11854|/equities/fox|TA125|26272.969265809|14|2023.8484684085||0|0|0.04774|32480|-0.20108|28|-0.13563295378433|14|38.1|0.15545|0.23387|0.25893484674242|0.4930747374559|837.81654467365|3026.7568830154|1244.4444444444|0.613|0.387|0.22475|31|11|0.0036067671691792|0.074447546063651|66920|2022-02-20|-0.25564|2020-03-15|0.36717|2020-03-29
2025-03-16 19:33:15|WEEKLY|08706|1136087|/equities/freshmarket|TA125|-1433.5792118909|24|50.434343935101||0|0|-0.15561|1307|||-0.13563295378433|14|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
2025-03-16 19:33:16|WEEKLY|08707|10915|/equities/gazit-globe|TA125|-1433.2118795643|4|90.213563869285|0.0201|-1|1|0.02008|1220|0.10729|33|0.10729021802273|33|47.39|0.07673|0.12631|0.10438952432461|0.16275295231281|264.86616493261|329.19172047521|134.06593406593|0.536|0.357|0.20722|28|13|0.0013178721804511|0.064932684210526|6045|2006-12-10|-0.32898|2020-03-15|0.23319|2023-01-15
2025-03-16 19:33:17|WEEKLY|08708|1167677|/equities/gencell|TA125|-59.478773506632|33|6.4595910417207||0|0|0.31874|38.9|-0.46385|10|-0.46384977958572|10|96.5|0.21687|0.23334|-0.46384977958572|-0.46384977958572|53.615|53.615|3.7403847621037|0.5|0.5|0.52045|2|1|-0.010908|0.127546|2120|2021-01-03|-0.26005|2022-05-15|0.36253|2020-12-27
2025-03-16 19:33:17|WEEKLY|08709|1129335|/equities/generation-capital|TA125|69.145361734191|65|4.9348796762497|0.419|1|2|0.22093|84|0.20961|32|0.077445817060325|48|35.86|-0.04078|0.02859|0.14352640197994|0.077445817060325|130.32942945|107.745|88.050313057085|0.286|0.143|0.26027|7|1|0.0014686984126984|0.075053206349206|139|2022-08-28|-0.26174|2023-10-29|0.48485|2023-11-05
2025-03-16 19:33:18|WEEKLY|08710|10913|/equities/gilat-satellite|TA125|2127.7948829204|20|209.34463787531||0|0|0.26465|2590|0.00098|35|-0.028701484404229|36|30.86|-0.03905|0.04866|0.041856694538753|0.052407759640604|127.89799517519|128.16939396279|83.333333333334|0.657|0.429|0.22092|35|19|0.0016494904458599|0.074563566878981|7347|2021-02-14|-0.34901|2020-03-22|0.47876|2020-03-29
2025-03-16 19:33:21|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
2025-03-16 19:33:22|WEEKLY|08712|10920|/equities/harel-ins---inv|TA125|5827.8667301166|59|363.54442329447|1.2175|1|1|1.21752|7014|-0.00413|71|-0.20594907990925|7|19.04|-0.00244|0.04447|0.035897336330299|0.082356772834459|185.23045996234|451.48126384612|4150.2958579882|0.577|0.346|0.12764|78|20|0.0036058716785483|0.063927478937135|7014|2025-03-23|-0.18571|2008-12-28|0.23698|2009-03-22
2025-03-16 19:33:23|WEEKLY|08713|11016|/equities/hilan-tec|TA125|20320.73726542|15|1078.0875781934||0|0|0.04478|23800|-0.15693|26|-0.022828784119107|19|47.33|0.04458|0.18279|0.19433196730298|0.37380740694845|303.03318109078|993.34373659426|3552.2388059702|0.519|0.37|0.18936|27|9|0.0038595433436533|0.061730448916409|23850|2025-02-23|-0.29766|2003-03-30|0.42675|2002-03-10
2025-03-16 19:33:24|WEEKLY|08714|10923|/equities/icl|TA125/EAFAVALUE|1887.4520380841|15|128.34932063865||0|0|0.23882|2272|1.38848|83|1.3884821238981|83|56.59|0.54151|0.60278|0.88603399352212|1.2597213739578|3302.8546554616|2651.039859893|1005.3097345133|0.593|0.407|0.17602|27|12|0.0024970622568093|0.060633813229572|8110|2008-06-22|-0.25843|2008-11-23|0.20063|2009-03-29
2025-03-16 19:33:25|WEEKLY|08715|102941|/equities/i.d.i-insur|TA125|15402.601332837|30|944.13288905431||0|0|0.47541|18000|-0.25321|9|0.037072547139661|58|64|0.07709|0.12168|-0.043034640454484|0.022323480869844|72.111256244559|106.83015190253|222.27710545814|0.667|0.333|0.17112|9|5|0.0020297520661157|0.061202710743802|25350|2017-11-19|-0.16331|2020-05-31|0.16198|2013-11-24
2025-03-16 19:33:27|WEEKLY|08716|11019|/equities/i.e.s.-ord1|TA125|21703.30332403|18|1323.422155307|-0.0026|1|1|-0.00257|23250|-0.15339|33|-0.17737371494748|13|20.62|0.05649|0.14156|0.11607730502809|0.21212029020449|1760.3528184799|6137.5634444931|6961.0778443114|0.554|0.365|0.1392|74|14|0.0044482112767336|0.072521023979261|35670|2022-01-23|-0.30192|2000-04-23|0.58722|1999-11-14
2025-03-16 19:33:28|WEEKLY|08717|942782|/equities/inrom-constrctn|TA125|1520.8626613443|27|105.10982934304|0.4991|1|2|0.47761|1782|-0.2|6|-0.2|6|41.23|-0.04881|0.0135|0.0023976558021551|0.021040149374717|87.11522977315|98.569497596815|236.33952254642|0.769|0.462|0.16624|13|8|0.0022816903914591|0.059586992882562|1864|2025-02-23|-0.21821|2020-03-15|0.19442|2020-07-19
2025-03-16 19:33:28|WEEKLY|08718|1128859|/equities/isracard-ltd|TA125|1572.8595143092|16|57.713495230268|0.1776|1|1|0.17757|1764|-0.19363|51|-0.13148788927336|4|32.67|-0.01819|0.08566|0.025847619581271|0.13558417837589|98.233947766714|121.82242366|126.90647482014|0.333|0.222|0.17212|9|3|0.0019889644012945|0.058391488673139|1840|2022-01-16|-0.27094|2020-03-15|0.22449|2020-03-29
2025-03-16 19:33:29|WEEKLY|08719|11058|/equities/israel-canada|TA125|-1625.5564562951|2|100.56693688854|-0.0387|-1|1|-0.0387|1342|-0.15831|33|-0.15830618892508|33|19.04|0.12765|0.27553|0.32677561141171|0.55706362978329|-6451.5447944932|106016.51108831|4970.3703703704|0.605|0.407|0.22339|81|23|0.011009267660402|0.09768902786779|2136|2022-01-23|-0.52632|2003-03-02|7.8|2006-01-29
2025-03-16 19:33:30|WEEKLY|08720|10925|/equities/israel-corp|TA125|89217.334991332|16|6930.4437858153|0.2112|1|2|0.15793|110490|2.59873|83|2.5987313679001|83|43.66|0.20967|0.28229|0.28518792972722|0.54356318657111|882.86134784816|1638.1264411914|626.39605419808|0.571|0.314|0.2089|35|13|0.0027898185353208|0.073986934543098|412238|2008-06-29|-0.34165|2020-03-15|0.39606|2009-02-08
2025-03-16 19:33:32|WEEKLY|08721|11020|/equities/land-dev|TA125|3139.2088414761|17|198.95503505682|-0.0484|1|2|-0.08647|3275|-0.34977|17|-0.13214948245464|22|32.49|0.02155|0.10477|0.032361421113192|0.15592374689758|59.000771221624|375.58581835916|296.38009049774|0.511|0.319|0.2524|47|18|0.0027580298120544|0.085806130913804|6200|2022-05-01|-0.3688|2020-03-15|0.3551|1999-11-14
2025-03-16 19:33:34|WEEKLY|08722|1166585|/equities/israel-shipyards|TA125|10823.864217158|22|877.04526094736|1.0029|1|1|1.00293|13660|-0.04103|57|0.33992236854268|55|43|-0.00103|0.09196|0.1494474895333|0.33992236854268|128.49430824|133.992|196.82997118156|0.4|0.2|0.2329|5|2|0.0042872881355932|0.075246991525424|13870|2025-03-23|-0.17459|2022-05-15|0.21109|2022-03-27
2025-03-16 19:33:35|WEEKLY|08723|10926|/equities/isramco|TA125|188.11789850947|21|11.462766067326|0.2268|1|1|0.22679|218|-0.16908|19|-0.087577486581368|17|35.42|0.11507|0.33396|0.36116491531279|0.71617253637604|128.70356555614|1875.7532076909|4448.9795052474|0.558|0.349|0.25895|43|18|0.008618801036941|0.071226169799093|415|2015-06-28|-0.77778|1999-06-06|7|1999-05-30
2025-03-16 19:33:36|WEEKLY|08724|11883|/equities/isras|TA125|73492.872347462|93|5192.8485220939|0.1992|1|2|0.17066|83620|-0.14913|27|-0.19229129219473|17|19.09|0.02885|0.08295|0.087095085649753|0.15385775466451|740.28392477883|1742.2164564994|1518.7068652379|0.566|0.382|0.09113|76|17|0.0026273233959819|0.049353208036293|92740|2025-01-19|-0.29351|2020-03-15|0.33571|2003-02-02
2025-03-16 19:33:37|WEEKLY|08725|945143|/equities/kenon-holdings?cid=945143|TA125|10694.764100549|26|640.07863315037|0.2782|1|2|0.24319|12780|-0.21349|14|-0.2134913210685|14|38.92|0.10973|0.22943|0.25878439009389|0.50451161262081|275.98441238821|455.26704419547|471.2389380531|0.615|0.385|0.24648|13|6|0.0043196986817326|0.072754745762712|22028.9609375|2022-03-27|-0.23674|2024-04-14|0.32|2018-01-14
2025-03-16 19:33:38|WEEKLY|08726|11029|/equities/kerur-holdings|TA125|-8606.8647477715|2|391.28824925718|0.0009|-1|1|0.00093|7492|0.07699|16|0.076987468944697|16|20.56|-0.00145|0.06487|0.010787257716122|0.039127075419671|72.674545226573|152.90480086228|308.18593171534|0.48|0.36|0.11674|75|13|0.0017125081011017|0.054089682436811|12260|2017-05-14|-0.32188|1999-09-26|0.22642|2001-01-07
2025-03-16 19:33:39|WEEKLY|08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|4554.7214281175|52|191.92619062751|0.6879|1|1|0.68793|5160|-0.15763|6|-0.1576341127923|6|48.13|0.11369|0.16523|0.15171371151681|0.26315576663422|593.15186508158|1093.3621619591|1214.1176470588|0.613|0.419|0.15371|31|14|0.0023062151652625|0.049560252754374|5213|2025-03-16|-0.22435|2008-09-21|0.2331|2003-06-01
2025-03-16 19:33:41|WEEKLY|08728|11910|/equities/levinstein-prop|TA125|7511.3481936318|11|490.88393545606|0.3717|1|2|0.29248|8984|-0.25764|25|-0.223391408854|10|19.36|-0.06708|-0.01688|-0.034826270493451|0.0031273781806884|47.34762109089|94.776688020736|357.92828685259|0.436|0.308|0.13685|39|8|0.0026196993464052|0.054635267973856|14890|2022-02-06|-0.23831|2020-03-22|0.22877|2023-01-15
2025-03-16 19:33:42|WEEKLY|08729|24045|/equities/liveperson?cid=24045|TA125|291.50960160796|36|64.967171170993|-0.1498|1|1|-0.14976|357.1|-0.32376|4|-0.32375958713474|4|30.26|0.04851|0.15497|0.054682013276604|0.12313290681938|107.64550334914|212.28923688868|9.2107301032632|0.391|0.348|0.30815|23|5|0.00097683994528044|0.096349357045144|23660|2021-02-14|-0.52139|2023-03-19|0.67203|2025-01-05
2025-03-16 19:33:43|WEEKLY|08730|11037|/equities/magic-sftware|TA125|4169.3932503298|9|313.36891655674||0|0|0.0896|5071|-0.20072|35|-0.12168592794018|10|36.03|0.10746|0.19201|0.24255620751088|0.38266140430038|803.60413562635|967.10418046668|311.10429447853|0.686|0.4|0.23898|35|20|0.0030323089046493|0.07907732072498|8255|2021-11-21|-0.27948|2000-12-24|0.5053|2010-11-28
2025-03-16 19:33:45|WEEKLY|08731|11038|/equities/malam-team|TA125|8190.4235406547|21|552.08542165882||0|0|0.36785|8943|-0.23405|8|-0.077516118888458|24|18.57|0.06779|0.12267|0.096888081323449|0.22654164141186|671.32109506829|3557.5922809822|3905.2401746725|0.5|0.28|0.14419|82|20|0.0040243357096565|0.070944011665586|11930|2021-05-23|-0.2882|2000-10-15|0.31488|2004-01-18
2025-03-16 19:33:46|WEEKLY|08732|10938|/equities/matrix|TA125|7987.2180870207|18|423.76063765977|0.1562|1|1|0.1562|9297|-0.17921|24|-0.16104822834646|11|18.84|0.00117|0.06157|0.038025312947822|0.07308207072881|184.97349583279|479.40530831224|1905.1229508197|0.58|0.432|0.12621|81|18|0.0032690732339598|0.060181736876215|9699|2022-01-09|-0.26622|2000-02-06|0.5874|2000-01-16
2025-03-16 19:33:47|WEEKLY|08733|1166586|/equities/max-stock|TA125|1141.3560486114|68|83.350980187431|0.8|1|1|0.8|1314|0.01088|39|0.010883710969374|39|33.6|-0.02084|0.03334|-0.10875567537951|-0.10875567537951|77.9995008|77.9995008|105.12|0.4|0.4|0.21256|5|3|0.0014510638297872|0.071138936170213|1548|2020-11-22|-0.15337|2022-01-30|0.23051|2022-06-26
2025-03-16 19:33:48|WEEKLY|08734|11041|/equities/maytronics|TA125|-901.33296517861|82|90.777655059537|0.8494|-1|1|0.84937|620|0.29374|72|0.85647530040053|130|55.17|0.37125|0.42351|0.38956852143843|0.7410760395515|826.75751367512|522.67532263184|433.56643356643|0.611|0.278|0.26426|18|11|0.0029269739292365|0.082535400372439|8454|2021-11-28|-0.34932|2024-05-26|0.30612|2012-12-02
2025-03-16 19:33:49|WEEKLY|08735|102938|/equities/mediteranean-ltd|TA125|1008.6580534464|19|65.182793142879|0.2098|1|2|0.16336|1054|-0.09563|21|-0.095630331106991|21|37.13|-0.03794|0.02407|0.010053828687359|0.063031377739175|97.398067730437|119.10615084757|217.31958762887|0.467|0.267|0.1726|15|4|0.0020966434782609|0.056129026086956|1258|2020-02-23|-0.17534|2020-03-15|0.24219|2020-04-12
2025-03-16 19:33:50|WEEKLY|08736|11942|/equities/mega-or-holdings|TA125|10174.648753248|68|752.09950306975||0|0|0.40875|11270|0.15407|50|0.18868492326211|45|29.66|0.13094|0.2185|0.32762257781578|0.44349509432931|1294.0119956158|1052.5402368527|2005.3380782918|0.586|0.414|0.15196|29|6|0.004402427184466|0.055160819848975|15050|2022-01-09|-0.29377|2009-04-12|0.36364|2008-11-30
2025-03-16 19:33:51|WEEKLY|08737|10936|/equities/melisron-1|TA125|29201.588705255|69|1281.2679844105|0.226|1|2|0.19892|31100|-0.1181|44|-0.1386553807852|24|20.77|0.0168|0.05244|0.041336093957925|0.099906247223003|205.19381667606|599.01134670041|2706.7014795474|0.521|0.352|0.10697|71|14|0.0030790084251458|0.060156474400518|34820|2025-02-02|-0.28571|2020-03-15|0.24091|2009-01-04
2025-03-16 19:33:52|WEEKLY|08738|1008671|/equities/menivim-the-new-reit-ltd|TA125|181.20297302947|64|9.9506787211371||0|0|0.13745|204.4|0.09517|86|-0.0076786947922286|56|39|-0.06299|0.03364|-0.0032378457829141|-0.052439871832541|98.112611042432|89.5866496|110.84598734381|0.333|0.222|0.15579|9|3|0.0010895893719807|0.063484396135266|258.39999389648|2020-02-23|-0.23982|2020-03-15|0.1217|2020-05-24
2025-03-16 19:33:53|WEEKLY|08739|10937|/equities/menora-mivt-hld|TA125|15730.14852824|98|1024.9504905868|1.4021|1|2|1.37301|19340|-0.13986|52|1.0660253860613|107|17.85|-0.02931|0.03765|0.017791910452851|0.051586370797056|94.795888886051|226.72830895159|2313.3971291866|0.519|0.37|0.12283|81|15|0.0035245042125729|0.068310699935191|19340|2025-03-23|-0.54066|2004-01-25|0.27698|2008-09-28
2025-03-16 19:33:53|WEEKLY|08740|10934|/equities/migdal-insurance|TA125|688.68419463426|25|41.771935121912|0.6242|1|1|0.62417|828|-0.22313|17|-0.1265871341564|11|39.08|0.01114|0.06773|0.052002638613561|0.12491293945017|147.45229041182|261.9915406989|346.44351464435|0.595|0.351|0.20502|37|19|0.001915925170068|0.066522557823129|833|2010-03-21|-0.40473|2020-03-15|0.23438|2001-12-30
2025-03-16 19:33:55|WEEKLY|08741|10922|/equities/indus-building|TA125|948.73399022396|21|48.764721135375|0.0469|1|1|0.04692|1071|-0.15073|30|-0.11980198019802|17|43.46|0.04436|0.10552|0.0093092540792016|0.1012138214549|73.940147716617|213.43234345356|261.7941784457|0.486|0.314|0.20364|35|13|0.0015657365347177|0.065442731992213|1400|2022-01-16|-0.20102|2014-12-28|0.23616|2001-12-30
2025-03-16 19:33:56|WEEKLY|08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|15516.024278542|89|616.3252404861|0.3109|1|1|0.31086|17500|-0.10318|18|-0.10318076027929|18|48.44|0.04503|0.09945|0.071240318506377|0.17473336116385|166.17698199414|341.43330705408|1687.5602700096|0.667|0.407|0.15589|27|13|0.0026111962750716|0.051028008595989|17670|2025-02-09|-0.17495|2020-03-15|0.15868|2008-11-30
2025-03-16 19:33:57|WEEKLY|08743|10940|/equities/naphta|TA125|2065.0784607731|38|168.80456221309|0.127|1|1|0.12703|2431|0.20869|62|0.20868530141374|62|40.7|0.09499|0.22627|0.19022613252902|0.44718828764998|58.620039154633|1502.0248747811|1259.585492228|0.568|0.351|0.26773|37|14|0.0039396694750486|0.087653512637719|2695|2024-11-17|-0.34783|1996-07-14|0.82692|2009-01-25
2025-03-16 19:33:58|WEEKLY|08744|1173275|/equities/nayax|TA125|11192.859938811|21|994.66027824391|0.307|1|2|0.22545|13480|-0.27877|21|-0.024605964395056|43|25.86|-0.23507|-0.09674|-0.24767781720576|-0.17089766651827|22.207994595357|55.673382189196|122.54545454545|0.714|0.429|0.28487|7|3|0.0029099502487562|0.10264791044776|14500|2025-02-16|-0.16693|2022-01-30|0.25407|2022-07-31
2025-03-16 19:33:59|WEEKLY|08745|12104|/equities/neto-malinda|TA125|8443.3346467393|58|506.38845108692||0|0|0.9478|10000|1.12086|110|1.1208628355014|110|24.86|0.02189|0.09894|0.084058417616388|0.14587742967821|318.13393988302|497.30721275906|230.09664058905|0.6|0.429|0.12823|35|3|0.0020974433656958|0.053270507011866|17300|2022-05-01|-0.22222|2008-12-14|0.34983|2010-10-17
2025-03-16 19:34:00|WEEKLY|08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|-65393.963663942|45|4219.6545546474||0|0|0.28754|53000|0.00786|26|0.0078580138192657|26|27.76|0.0541|0.13484|0.19837347909608|0.29871699758143|2386.1389232576|8310.8569568842|4800.7246376812|0.556|0.407|0.17948|54|16|0.0042448606610499|0.063442663642255|99480|2021-11-14|-0.52741|2001-01-07|0.35532|1999-11-07
2025-03-16 19:34:01|WEEKLY|08747|11047|/equities/nova-measuring|TA125|74820.952697587|10|7985.3036450376|-0.0513|1|2|-0.08874|79280|-0.18046|25|0.1460843373494|38|33.66|0.16081|0.24284|0.10597704978503|0.16833075499187|214.08607835896|358.38156242752|6846.2867012089|0.543|0.371|0.18613|35|11|0.0050759309182814|0.061748289806234|103000|2025-02-16|-0.23667|2008-12-28|0.38433|2006-05-14
2025-03-16 19:34:02|WEEKLY|08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125|-195.41259174647|3|11.703777829117|-0.0163|-1|1|-0.01633|161.8|-0.08348|15|-0.083477261109686|15|69.67|0.21498|0.23053|0.045188654054892|-0.12695914778777|111.09347001821|76.03083312|96.366890371368|0.667|0.333|0.22494|6|5|0.0010536428571429|0.071677071428571|369.20001220703|2022-08-07|-0.1546|2023-04-02|0.22946|2020-05-24
2025-03-16 19:34:03|WEEKLY|08749|11973|/equities/one-software|TA125|5932.5325203255|20|429.82249322483|0.301|1|1|0.30102|7300|-0.25246|20|-0.077239958805355|57|20.05|0.054|0.16279|0.113191668694|0.23923837710628|254.88865083046|2075.780399341|393.31896551724|0.553|0.355|0.15032|76|15|0.0037284057031756|0.064086441996111|15570|2016-11-06|-0.90157|2016-12-04|0.52955|1999-08-01
2025-03-16 19:34:04|WEEKLY|08750|1043291|/equities/opc-energy|TA125|2896.2551210813|48|216.91495963955|0.28|1|1|0.28|3584|0.21547|65|-0.098054081374779|23|26.85|-0.08444|-0.0294|-0.041109356913631|0.00073153522702038|66.889306952833|98.907933914686|293.04987735078|0.538|0.308|0.17905|13|6|0.0037724494949495|0.073715606060606|4533|2022-11-13|-0.1396|2020-03-01|0.26282|2020-10-04
2025-03-16 19:34:05|WEEKLY|08751|41400|/equities/opko-health?cid=41400|TA125|538.69798959692|51|44.99004775268|0.4287|1|2|0.23348|632.9|0.0755|25|-0.011752093790694|26|32.59|0.00441|0.12955|-0.030140024241312|0.045076636545244|29.763357832651|81.945968079702|20.901586011032|0.529|0.412|0.32932|17|6|0.00095513245033113|0.090357251655629|7500|2015-06-07|-0.34985|2018-09-16|0.35299|2018-05-13
2025-03-16 19:34:07|WEEKLY|08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125|-26583.526302167|15|1323.82969385||0|0|0.03622|25810|-0.01781|28|-0.017811345598207|28|32.06|-0.02272|0.03434|0.0062347017805533|0.084539715713987|91.448862093867|163.8110662674|216.89075630252|0.625|0.438|0.16987|16|8|0.0022499810246679|0.050107210626186|41550|2021-02-14|-0.16616|2020-03-01|0.2017|2021-01-10
2025-03-16 19:34:09|WEEKLY|08753|1168509|/equities/oy-nofar-energy|TA125|7708.8918709838|66|498.17273303426|-0.053|1|2|-0.11146|8530|-0.18416|27|-0.14573234984194|84|52.33|-0.10275|-0.05336|-0.16494709264639|-0.14573234984194|69.69476368|85.427|87.938144329897|0.667|0.333|0.24459|3|2|0.00053783783783784|0.077531621621622|11490|2021-06-20|-0.1003|2021-07-18|0.15621|2021-10-17
2025-03-16 19:34:10|WEEKLY|08754|10954|/equities/partner-comms|TA125|2221.4207931614|69|161.35973561285|0.6781|1|1|0.67811|2737|0.34968|68|0.34968323895671|68|40.31|0.04666|0.12548|0.10585458488468|0.19583501964327|210.5679715633|364.89233290215|129.22568460812|0.483|0.345|0.21596|29|12|0.0014366693613581|0.070885594179466|9429|2010-03-14|-0.21111|2012-05-20|0.39821|2015-07-19
2025-03-16 19:34:11|WEEKLY|08755|10955|/equities/paz-oil-company|TA125|46459.642346645|77|2752.3069097654||0|0|0.65074|53220|-0.17153|16|-0.17152532793736|16|38.17|-0.04026|-0.00213|-0.048587650210861|-0.04542506929469|43.677004533539|59.92353479724|174.01255558462|0.652|0.435|0.16352|23|12|0.0013626100628931|0.058324150943396|56330|2025-02-23|-0.21882|2008-11-02|0.17765|2009-05-24
2025-03-16 19:34:13|WEEKLY|08756|24046|/equities/perion-network-ta|TA125|-3601.5019211383|99|221.93051870735|0.7246|-1|1|0.72458|3250|0.43867|29|0.43867349426969|29|26.83|0.00888|0.13251|0.13591379137456|0.23036239137339|155.1199648813|598.14977425932|46.335899629313|0.533|0.433|0.2747|30|9|0.0022540974529347|0.093507441860465|16362|2013-05-26|-0.40981|2024-04-14|0.50781|2021-02-14
2025-03-16 19:34:13|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
2025-03-16 19:34:14|WEEKLY|08758|10950|/equities/phoenix-ord1|TA125|6208.5448494055|28|323.8183835315|0.8164|1|1|0.81636|7260|-0.16701|118|0.90701559020045|111|19.19|0.01704|0.10402|0.088722650597273|0.14815960677381|987.70371337924|2226.1517562089|280.09259259259|0.595|0.418|0.13522|79|18|0.0029363642255347|0.072782922877511|7260|2025-03-23|-0.83655|1998-12-27|0.33805|2002-10-27
2025-03-16 19:34:16|WEEKLY|08759|10951|/equities/plason|TA125|18016.425888328|17|1124.3481582227|0.3603|1|2|0.25118|21270|-0.19972|59|-0.16087078950415|19|52.07|0.09438|0.15403|0.15763319326792|0.31506906362732|290.29033070194|401.14559024306|640.66265060241|0.481|0.259|0.2054|27|9|0.0025048874824191|0.066393291139241|26400|2021-11-14|-0.28093|2008-06-01|0.25327|2008-12-07
2025-03-16 19:34:16|WEEKLY|08760|11994|/equities/prop-build|TA125|22859.084352356|30|2316.7377521397|0.2189|1|2|0.16423|25520|-0.03515|24|-0.035146862589489|24|33.62|0.00186|0.05606|0.063703935723448|0.071566357623264|326.9432034525|273.87192360051|119.52041963282|0.667|0.444|0.2204|45|22|0.0016551426718547|0.072876861219196|77616|2007-05-20|-0.37188|2008-11-16|0.38198|2008-11-23
2025-03-16 19:34:18|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
2025-03-16 19:34:19|WEEKLY|08762|10956|/equities/rami-levi|TA125|23841.001848595|21|1045.629975527|0.2296|1|2|0.19646|27040|0.0246|93|0.065452870288028|143|60.53|0.20575|0.25048|0.032021888977617|0.076649955486037|119.43441659662|139.18248330852|592.72249013591|0.667|0.4|0.17228|15|8|0.0025683836206897|0.052990452586207|27650|2022-03-06|-0.15232|2008-11-23|0.21929|2008-11-30
2025-03-16 19:34:20|WEEKLY|08763|11062|/equities/ratio-par|TA125|357.69629721947|21|22.033996210703|0.3594|1|2|0.30642|417.4|-0.18333|54|0.09080075078812|29|21.45|-0.21147|0.22269|0.01589339427946|0.078199727675153|5.2107408330421|54.375992955889|3661.4035777511|0.592|0.423|0.21986|71|11|0.016102650680493|0.082755320803629|651.40002441406|2005-05-01|-0.44118|2000-10-15|18.5873|2005-05-01
2025-03-16 19:34:21|WEEKLY|08764|11064|/equities/reit-1|TA125|1698.2569077095|21|97.450579631682|0.2188|1|2|0.15656|1965|-0.1809|23|-0.18090154211151|23|49.63|0.01788|0.10777|0.064328843095314|0.12244619723505|146.81802420338|152.34286139035|367.97752808989|0.474|0.263|0.16267|19|9|0.0020953790238837|0.050097580477674|2388|2020-02-23|-0.17722|2020-03-15|0.51976|2007-08-12
2025-03-16 19:34:23|WEEKLY|08765|1173540|/equities/retailors|TA125|6818.7527467912|16|608.24908440294|0.1977|1|2|0.16802|8766|-0.10961|48|-0.10961038961039|48|37|-0.07515|-0.00041|-0.0057658759622417|-0.0057658759622417|97.77194512|97.77194512|146.49064171123|0.4|0.4|0.25714|5|1|0.0034975|0.08826015|11010|2022-01-09|-0.14106|2023-12-03|0.28315|2021-11-28
2025-03-16 19:34:25|WEEKLY|08766|11090|/equities/sapiens--international?cid=11090|TA125|-11163.613207272|19|584.92902074618||0|0|0.04714|9986|-0.24921|21|0.024526315789474|21|22.2|0.08392|0.19287|0.18485653737471|0.24718851473408|1103.6734048498|1552.890473447|2614.1361256545|0.549|0.431|0.16861|51|16|0.0068622347826087|0.063885469565217|14980|2024-08-04|-0.31258|2005-10-23|4.00227|2003-06-22
2025-03-16 19:34:28|WEEKLY|08767|11072|/equities/sella-cap-re|TA125|836.08008185834|21|43.120756085356||0|0|0.12866|893.9|-0.16556|26|-0.16555813323511|26|41.29|0.02305|0.09828|0.040298126678731|0.059894652828165|120.95476323736|136.89944114785|108.23344206198|0.429|0.381|0.14287|21|3|0.0007121420518602|0.045595862457723|1189|2021-11-14|-0.25714|2020-03-15|0.19458|2008-09-28
2025-03-16 19:34:30|WEEKLY|08768|945144|/equities/shapir-engineering-industry|TA125|2430.8882270771|35|129.50735877086||0|0|0.14595|2544|-0.15265|19|-0.15264797507788|19|38.62|-0.01488|0.04198|0.092649896227484|0.17595896365503|140.581740149|183.05883469006|421.19205298013|0.538|0.385|0.1834|13|5|0.0035295335820896|0.061088805970149|3400|2022-08-21|-0.20653|2020-03-15|0.19352|2019-08-11
2025-03-16 19:34:30|WEEKLY|08769|10960|/equities/shikun---binui|TA125|-1430.8341357208|2|98.050240716239|-0.0277|-1|1|-0.02773|1186|0.31822|34|0.31822375512854|34|22.35|0.03797|0.15384|0.11028057186655|0.21985648982402|1166.2633451224|6735.4360378867|332.86557413219|0.594|0.362|0.15644|69|14|0.0036119701879456|0.07103157485418|5096.7998046875|1997-12-14|-0.90007|1998-06-14|0.61756|1996-01-28
2025-03-16 19:34:31|WEEKLY|08770|10958|/equities/super-sol-01|TA125|3379.6106254292|59|155.46312485693|0.9598|1|2|0.70549|3880|-0.3574|15|0.026970954356846|95|45|0.03877|0.09|0.10534886879391|0.20264179388512|298.1863470033|563.70996744168|629.87012987013|0.576|0.364|0.16472|33|14|0.001880874918989|0.054399449125081|3984|2024-12-22|-0.14299|1997-03-16|0.18324|2020-03-22
2025-03-16 19:34:33|WEEKLY|08771|10961|/equities/strauss-group|TA125|7152.157587913|17|367.61413736234|0.3009|1|2|0.20977|8345|0.08997|58|-0.159179145868|18|23.14|0.00356|0.05212|0.04785466708644|0.097692942346145|265.3385614465|450.73927115357|588.50493653032|0.5|0.303|0.12423|66|13|0.001970356448477|0.054791432274789|11250|2019-08-25|-0.16463|2001-03-18|0.34134|2003-06-01
2025-03-16 19:34:34|WEEKLY|08772|11074|/equities/summit|TA125|4745.5156402287|30|429.21471583205|0.1203|1|1|0.1203|5839|-0.22319|14|-0.18652157311951|24|41.82|0.18074|0.38055|0.43835787821086|0.55917505975875|266.77438040957|307.46987427526|364.9375|0.545|0.424|0.24144|33|15|0.0040777572746629|0.074384080908446|8536|2022-02-13|-0.88003|2004-03-07|1.57485|2004-03-14
2025-03-16 19:34:36|WEEKLY|08773|942777|/equities/tadiran-hldg|TA125|21798.218717706|16|2189.9986834108|0.0029|1|1|0.0029|24210|-0.20814|20|-0.20813657827824|20|15.13|0.03218|0.13942|0.19330713145625|0.2626543442483|19942.270503676|34972.699417142|8348.275862069|0.465|0.356|0.11715|101|14|0.0046251328580687|0.052769313026572|57490|2022-08-28|-0.36091|2008-12-07|0.44558|1997-06-08
2025-03-16 19:34:36|WEEKLY|08774|1142298|/equities/tel-aviv-stock-exchange|TA125|3967.7704542214|61|285.90984859287||0|0|1.06155|4890|-0.20707|6|-0.2070703035919|6|21.27|-0.22217|-0.08281|-0.11313569679671|-0.10866457179858|49.484657958683|56.945681095863|534.4262295082|0.455|0.364|0.23536|11|3|0.0071558843537415|0.07707925170068|4988|2025-02-23|-0.21818|2020-03-22|0.21622|2022-01-16
2025-03-16 19:34:37|WEEKLY|08775|10963|/equities/teva-pharm|TA125|-7282.9465518328|8|497.79556899485|0.0723|-1|1|0.07234|5937|-0.07473|6|-0.074728818988881|6|26.48|-0.01761|0.05165|0.043770435001242|0.11916797135959|114.81260348858|534.93674590679|409.16609235011|0.621|0.379|0.16866|58|21|0.00214259235256|0.052905366169799|27590|2015-08-02|-0.31388|2017-08-13|0.28646|2022-07-31
2025-03-16 19:34:39|WEEKLY|08776|10964|/equities/tower-semicond|TA125|-17542.027185159|4|1178.6081555477||0|0|0.06098|14320|0.29347|54|0.29346904156064|54|39.34|0.19283|0.29954|0.18903317292945|0.29290509659077|595.99567456232|935.75371170324|19.542818150802|0.5|0.344|0.22816|32|10|0.0014515134706815|0.083419896988907|107850|2001-01-28|-0.36997|2008-11-02|0.54669|2009-08-09
2025-03-16 19:34:41|WEEKLY|08777|1173975|/equities/veridis-environment-ltd|TA125|2070.4911135129|30|155.66704347473|0.18|1|2|0.13303|2470|0.39729|119|-0.15093896713615|16|56|0.04098|0.05499|0.12317580258067|-0.15093896713615|118.63830474|84.906|65.137130801688|0.667|0.333|0.25017|3|2|-0.00062223350253807|0.084643197969543|4398|2022-02-06|-0.18346|2023-02-26|0.17902|2024-09-01
2025-03-16 19:34:41|WEEKLY|08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125|21683.396628181|63|1266.6537416752|0.4126|1|1|0.4126|23760|0.11167|82|0.11166666666667|82|71.67|0.09583|0.12468|0.11166666666667|0.11166666666667|111.167|111.167|129.83606557377|0.333|0.333|0.22857|3|2|0.0018699277978339|0.069090685920578|26350|2025-02-23|-0.13267|2020-06-14|0.14219|2021-03-07
2025-03-16 19:34:43|WEEKLY|08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|5.2202687662111|69|0.2181247506701|0.4218|1|2|0.38614|5.6|-0.08311|36|0.18311319369034|80|51.67|0.09847|0.13731|0.10905869520664|0.20042652739694|197.98706953586|244.19183798814|229.50818743061|0.733|0.467|0.12745|15|9|0.0013525385527877|0.040383048635824|8.1199998855591|2013-08-18|-0.14363|2020-03-15|0.12085|2020-12-13
2025-03-16 19:34:44|WEEKLY|08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-2.2279011846807|36|0.13763372902164|0.2571|-1|1|0.25714|1.82|-0.07437|23|-0.074366816233675|23|39.45|0.00549|0.04457|0.041226692675801|0.085665790988634|115.87757078523|135.11696694669|79.475986147151|0.5|0.3|0.13572|20|7|0.0002755218446602|0.047486759708738|7.4000000953674|2013-05-12|-0.17949|2020-03-22|0.144|2009-07-19
2025-03-16 19:34:46|WEEKLY|08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|-8.3463381204867|2|0.3504460147309|0.0598|-1|1|0.05984|7.07|0.41154|84|0.4115442939165|84|38.05|0.06298|0.10603|0.2108988197738|0.38219971826497|358.9373885425|382.177222081|214.24243254|0.409|0.227|0.11969|22|6|0.0013412171837709|0.040593329355609|9.170000076294|2011-01-09|-0.12464|2009-03-08|0.14103|2020-12-13
2025-03-16 19:34:47|WEEKLY|08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|-1.8587014741435|21|0.14123382391976||0|0|0.29327|1.47|-0.03971|24|-0.039712484749943|24|44.61|0.01257|0.08434|0.10834300901466|0.18004929748992|187.7462627702|247.5317180499|408.33332505492|0.611|0.444|0.166|18|9|0.0023540947752126|0.053469890643985|3.9900000095367|2020-05-31|-0.18692|2011-09-25|0.22414|2021-10-10
2025-03-16 19:34:49|WEEKLY|08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.8064346628748|42|0.17720899379839||0|0|0.06562|3.56|0.016|92|0.015999984741211|92|44.22|0.00582|0.04412|-0.05702706545813|-0.052732878260183|50.69894666351|62.994650397223|169.52381449762|0.611|0.444|0.12046|18|10|0.00098189964157706|0.039127921146953|6.6500000953674|2015-02-08|-0.08716|2022-01-09|0.23204|2021-04-11
2025-03-16 19:34:50|WEEKLY|08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.8207170557407|48|0.21171511386118|0.2427|-1|1|0.2427|3.37|0.0038|21|0.003799181262518|21|35.77|-0.01736|0.02084|0.039144759221016|0.015389206353723|131.91275455716|107.34544329361|103.37422992079|0.455|0.364|0.15113|22|9|0.00064193045563549|0.045759928057554|11.420000076294|2011-01-16|-0.15789|2020-03-22|0.23856|2020-11-15
2025-03-16 19:34:51|WEEKLY|08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-2.2217847306748|48|0.14059490625129||0|0|0.31008|1.78|-0.12671|8|-0.12671236791448|8|32.88|-0.05697|-0.02089|-0.023884952489305|-0.0031231941570702|55.786745952443|85.26635803115|88.557212927127|0.625|0.333|0.14198|24|12|0.0004633014354067|0.046607727272727|5.5875639915466|2017-05-28|-0.21145|2018-11-11|0.16071|2019-07-28
2025-03-16 19:34:52|WEEKLY|08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|-3.5472453721658|32|0.14567361737179||0|0|0.23902|3.12|0.025|49|0.024999976158143|49|56.43|0.2529|0.30102|0.4440073932521|0.57928002895688|590.24852804053|439.38405061173|394.93668364745|0.429|0.286|0.15425|14|5|0.0022432521315469|0.043240231425091|10.260000228882|2019-11-24|-0.16847|2020-03-15|0.21495|2020-06-07
2025-03-16 19:34:53|WEEKLY|08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|-2.9614548779693|4|0.30381828868279||0|0|0.14516|2.12|-0.22257|16|-0.22257054088131|16|51.88|0.15649|0.46241|0.20085910411748|0.29208309587905|262.22238614924|308.93280362586|307.2463612876|0.5|0.375|0.196|16|5|0.0032527731092437|0.06560569027611|21.159999847412|2020-08-09|-0.50566|2010-08-29|0.34003|2020-07-05
2025-03-16 19:34:54|WEEKLY|08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|19.555883751523|30|0.56963444738063|0.0059|1|1|0.00595|20.3|0.20757|133|0.20757448197507|133|89.44|0.15108|0.18463|0.28986940848206|0.40706822286126|400.87470918006|362.96515983772|406.81363062491|0.667|0.444|0.10871|9|5|0.0019357793764988|0.033379820143885|21.879999160767|2022-06-12|-0.14414|2020-03-15|0.19092|2011-05-15
2025-03-16 19:34:55|WEEKLY|08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|-18.731397989057|13|0.41713281560676||0|0|0.03352|17.3|0.00567|50|0.16498989822587|132|51.44|0.054|0.07973|0.0017208992915183|0.044830558634602|98.436446245418|123.03725196649|393.1817923203|0.5|0.313|0.1102|16|4|0.0020030898203593|0.039255245508982|20.39999961853|2018-06-10|-0.14557|2020-03-15|0.13189|2011-05-15
2025-03-16 19:34:56|WEEKLY|08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|6.7473301327141|47|0.21430093539024|0.1324|1|1|0.13238|7.1|-0.09481|64|-0.094811493065949|64|55.73|-0.02232|0.02294|0.08806593308464|0.08806593308464|118.47723375988|118.47723375988|225.39681554532|0.273|0.273|0.11764|11|3|0.001486995447648|0.038718012139605|7.5599999427795|2024-10-27|-0.08228|2022-09-25|0.11875|2018-12-02
2025-03-16 19:34:58|WEEKLY|08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|3.6618610887601|29|0.1185421202546|-0.0821|1|1|-0.08209|3.69|-0.05882|43|-0.058823532849172|43|38.33|-0.09214|-0.04581|-0.066409426233279|-0.041586390009558|45.941816689118|76.475817991333|126.3698616715|0.524|0.286|0.13652|21|9|0.00058231692677071|0.039593121248499|5.3600001335144|2014-05-25|-0.11779|2020-03-15|0.14677|2022-02-20
2025-03-16 19:34:59|WEEKLY|08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-22.299938708752|42|0.81058459604396||0|0|-0.00671|21|-0.10549|37|-0.10548881289302|37|56.57|-0.01219|0.02608|-0.045925825898353|-0.041452811328886|67.797788051735|79.931079798822|194.44444101043|0.571|0.357|0.12908|14|7|0.0011160984393757|0.03986218487395|29.799999237061|2022-05-01|-0.1422|2020-03-15|0.12978|2021-10-10
2025-03-16 19:35:00|WEEKLY|08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|-10.732226132338|13|0.25511855561533||0|0|-0.03614|10.32|-0.06391|41|0.065573769506053|100|31.79|0.07244|0.11922|0.12247644849328|0.17323214644538|2664.3979446414|2860.8517887737|1453.5211277065|0.672|0.463|0.12695|67|23|0.0019385340802988|0.043870163398693|11.079999923706|2018-05-20|-0.29487|1987-10-25|0.42727|1998-02-08
2025-03-16 19:35:01|WEEKLY|08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM|10.442347550756|118|0.15255084820365|0.7165|1|1|0.71654|10.9|-0.15995|26|-0.15994894064491|26|37.42|-0.05607|0.00211|-0.0068187483537109|0.041987482095386|77.711001956186|110.44710007246|385.15900750471|0.474|0.316|0.17099|19|8|0.0022599154589372|0.050284685990338|11|2025-01-26|-0.15873|2020-03-22|0.18295|2015-09-20
2025-03-16 19:35:02|WEEKLY|08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.7300117958045|18|0.15000390173516|0.061|-1|1|0.06105|3.23|0.02278|60|0.044973565497527|48|43.44|-0.02023|-0.00087|-0.01942434545396|-0.05561776178636|81.754927450121|74.36603680699|60.148977428464|0.5|0.278|0.11146|18|9|-0.00039325406758448|0.034063566958698|7.3200001716614|2013-08-18|-0.12672|2016-01-31|0.1152|2023-06-18
2025-03-16 19:35:04|WEEKLY|08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|-7.9131139908814|24|0.30437133029381||0|0|0.08701|7.03|0.00654|33|0.0065359102319473|33|40.35|-0.04933|0.01322|0.003761269492183|-0.0093491226749177|91.080990405794|82.372917125737|85.212123755253|0.55|0.45|0.12868|20|9|0.00022192771084337|0.044588409638554|9.4099998474121|2015-11-29|-0.17736|2013-04-28|0.19326|2013-02-10
2025-03-16 19:35:05|WEEKLY|08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-83.381532239659|36|4.5271776675328||0|0|0.434|67.92|-0.05867|10|-0.058672701453458|10|48.25|0.03981|0.07417|0.20187513598503|0.20187513598503|251.95510765775|251.95510765775|194.27917605156|0.375|0.375|0.06299|16|3|0.00098629491945477|0.023731201982652|163|2018-03-18|-0.14567|2025-03-09|0.15171|2018-03-11
2025-03-16 19:35:06|WEEKLY|08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|-4.6369577684745|38|0.32065260538608||0|0|0.41204|3.71|-0.10446|43|-0.10445588240276|43|44.31|0.03108|0.0739|0.052650444591831|0.082027295797387|161.49730637517|160.62866242862|69.868174729301|0.75|0.438|0.12165|16|7|1.5697050938339E-5|0.044290120643432|11.079999923706|2022-05-08|-0.22478|2020-03-15|0.1722|2020-04-19
2025-03-16 19:35:07|WEEKLY|08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|17.109762547814|15|1.2411529261136||0|0|-0.16667|17.2|-0.15436|10|-0.065493913362848|5|74.09|0.14708|0.22893|-0.032101586569772|0.0086520299582006|86.156177514528|101.88280771313|223.37663881814|0.364|0.273|0.12968|11|1|0.0013899396863691|0.043840060313631|31.459999084473|2014-01-05|-0.13327|2020-03-15|0.15665|2020-05-31
2025-03-16 19:35:07|WEEKLY|08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|-18.204252817061|2|0.5147509898829||0|0|0.01303|16.66|-0.30315|11|-0.16844765085999|12|82.2|0.0058|0.03921|-0.17232513029007|-0.16026322413019|38.120623767782|70.5087876|171.75257912375|0.5|0.2|0.14493|10|5|0.00088894289185905|0.038797910085055|25|2013-05-12|-0.09665|2020-03-15|0.11518|2020-05-24
2025-03-16 19:35:09|WEEKLY|08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-12.549954676217|40|0.58648778355933||0|0|0.19722|11.56|-0.0932|12|-0.093199023000307|12|43.89|-0.03857|-0.01284|-0.0057711579201486|0.013486731820735|78.393354258095|99.556885124896|113.3333395665|0.778|0.444|0.12723|18|13|0.00044664656212304|0.036418142340169|19.789402008057|2019-12-22|-0.14903|2013-05-19|0.14437|2013-01-06
2025-03-16 19:35:10|WEEKLY|08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|-5.4377874591361|34|0.26546428257669|0.0439|-1|1|0.04389|5.01|0.00418|79|0.0041776938617872|79|37.3|0.17244|0.35064|0.44073214833421|0.50809686916235|1314.410531453|1575.1818940056|808.0645468307|0.5|0.45|0.19738|20|7|0.0047387163029525|0.064207137355584|7.4000000953674|2022-03-06|-0.67385|2011-08-28|0.25926|2010-11-14
2025-03-16 19:35:12|WEEKLY|08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|4.2321588888472|30|0.15588066109737|0.0403|1|2|-0.01104|4.48|-0.09157|18|0.0024155143005642|38|41.79|-0.02229|0.08782|-0.015378651369103|-0.0013937459552158|32.414869107902|38.435649498246|54.567600465988|0.579|0.421|0.12733|19|9|0.00048052247873633|0.026195771567436|20.930000305176|2014-06-01|-0.7996|2017-05-07|0.18145|2020-06-07
2025-03-16 19:35:13|WEEKLY|08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|6.4053982049446|31|0.17638054042396|0.1934|1|1|0.19338|6.85|-0.04745|17|-0.039955357161421|2|53|0.05791|0.08271|0.12090768680329|0.13372355208809|246.41636070139|171.73956803004|166.26213822584|0.6|0.333|0.10538|15|7|0.0010186666666667|0.036646218181818|8.4499998092651|2011-01-23|-0.237|2011-04-24|0.13563|2020-11-15
2025-03-16 19:35:14|WEEKLY|08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|-2.4539073145092|40|0.12465944011013|0.1897|-1|1|0.18972|2.05|0.07647|156|0.076466177483501|156|43.56|0.01086|0.05811|0.0057360742357706|-0.00098462257572585|102.46722713093|98.563759072648|29.496403001096|0.389|0.278|0.12238|18|6|-0.00048518833535844|0.040441688942892|10.260000228882|2012-03-11|-0.69272|2014-12-21|0.25339|2018-01-07
2025-03-16 19:35:16|WEEKLY|08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|4.405881237671|26|0.20772402331337|0.0233|1|1|0.02331|4.83|-0.17452|115|-0.023980875613315|45|71|-0.11138|-0.02898|-0.14871757439829|-0.13581784902329|60.615710192556|73.4308647|98.294401769392|0.6|0.4|0.17366|5|4|0.00061415789473684|0.053210236842105|5.884801864624|2017-12-31|-0.17659|2020-03-15|0.20948|2020-03-22
2025-03-16 19:35:17|WEEKLY|08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|13.123635786933|96|0.58144080436791|0.3646|1|1|0.36456|13.4|-0.10337|4|0.015981665067411|34|43|0.05923|0.08727|0.082434911116237|0.13659595211443|167.23160087515|186.70380430504|220.39473333352|0.706|0.471|0.11622|17|11|0.0012502663438257|0.034687118644068|16.959999084473|2015-02-08|-0.07705|2020-05-31|0.14122|2019-06-23
2025-03-16 19:35:18|WEEKLY|08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|-1.1541082926769|4|0.097202770186097||0|0|0.10417|0.86|0.03784|61|0.037837801265231|61|21.1|0.11407|0.20929|0.2537887976159|0.34242944487977|10975.475344855|38036.017725554|8600.0003352783|0.746|0.576|0.11386|59|15|0.0057146073717949|0.064580945512821|9.6016912460327|2020-08-09|-0.5|2001-09-16|1|2001-09-09
2025-03-16 19:35:19|WEEKLY|08809|24454|/equities/aecon-group-inc|TSX|-24.12648876045|7|2.0704962661989|0.2567|-1|1|0.25668|17.81|0.36316|24|0.36316241530211|24|34.38|0.0466|0.12601|0.065878189499597|0.088268142241258|179.58625096461|192.69550053281|40.230402714665|0.661|0.393|0.24631|56|26|0.0024355618850337|0.073477773174521|76.040000915527|1989-08-20|-0.43723|1993-12-12|1.90411|1993-10-31
2025-03-16 19:35:20|WEEKLY|08810|24698|/equities/air-canada|TSX|-19.775767405042|9|1.3994225128522||0|0|0.24939|15.35|0.1364|13|0.1363998858009|13|36.46|0.10119|0.23357|0.25577713789411|0.27103118389709|1534.010801963|890.81453898371|78.396325032081|0.692|0.5|0.27243|26|8|0.0030733786610879|0.097871338912134|52.709999084473|2020-01-19|-0.51084|2020-03-22|0.6625|2009-05-10
2025-03-16 19:35:22|WEEKLY|08811|24448|/equities/alamos-gold-inc|TSX|28.433689982912|51|2.1021032627353|0.9122|1|2|0.80971|36.14|-0.26713|6|-0.14207950414337|15|44.04|-9.0E-5|0.09611|0.092349117146808|0.35025978377503|75.639410855056|498.21646357122|3508.7379022822|0.56|0.32|0.35189|25|11|0.0055055256298871|0.10171576020851|36.540000915527|2025-03-16|-0.37442|2020-03-15|0.37452|2008-12-14
2025-03-16 19:35:23|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
2025-03-16 19:35:24|WEEKLY|08813|24451|/equities/altagas-ltd|TSX|33.491848190233|86|1.4610506032557|0.4661|1|1|0.46608|38.03|0.4226|97|0.42259882597848|97|37.18|0.01037|0.07487|0.099113695883597|0.11146133936867|301.66357844419|245.08596167707|648.97607359762|0.636|0.485|0.15426|33|14|0.0021665472560976|0.050892324695122|53.060001373291|2014-08-24|-0.32979|2020-03-15|0.24895|2020-04-12
2025-03-16 19:35:25|WEEKLY|08814|40471|/equities/altus-group-ltd|TSX|51.333224271952|55|3.0143408504209|0.03|1|2|-0.00521|51.57|-0.2699|10|-0.26989882714987|10|33.79|0.0896|0.16422|0.30823483797054|0.43289497086459|652.01520149107|714.75291775572|486.50941357489|0.448|0.31|0.19787|29|11|0.0027073597678917|0.064048085106383|72.330001831055|2022-01-02|-0.272|2008-10-12|0.2973|2012-01-15
2025-03-16 19:35:26|WEEKLY|08815|24455|/equities/arc-resources-ltd|TSX|22.301863364682|86|1.7755171892535|0.3745|1|2|0.32297|26.38|0.44742|39|0.44741878798288|39|48.66|0.05876|0.11393|0.12505745942025|0.13069389450199|706.42857830355|358.10786309125|263.79999160767|0.69|0.414|0.20838|29|15|0.001783121657754|0.066208937165775|34.470001220703|2008-07-20|-0.36697|2020-03-15|0.22403|2020-03-29
2025-03-16 19:35:28|WEEKLY|08816|991199|/equities/aritzia-inc|TSX|-69.885756334875|1|5.5269186765665||1|0|0|52.4|0.7659|61|0.76590223644765|61|44|0.17423|0.28994|0.23035237268038|0.47281780727005|202.49112184243|208.3285207|299.42858014788|0.4|0.2|0.26585|10|3|0.0044079090909091|0.078598272727273|73.440002441406|2025-02-02|-0.31983|2020-03-22|0.3952|2024-01-14
2025-03-16 19:35:28|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
2025-03-16 19:35:29|WEEKLY|08818|24445|/equities/atco-ltd|TSX|44.729375408155|72|1.7447080422113|0.2605|1|1|0.2605|48|-0.10311|9|-0.10310587110338|9|39.84|0.03712|0.08614|0.13692858935047|0.1739869794651|1455.9928700416|1530.4186372737|2807.0174812402|0.474|0.368|0.14265|57|18|0.0020598505550811|0.045628800170794|55.180000305176|2014-05-04|-0.23285|2000-01-23|0.28708|1981-06-21
2025-03-16 19:35:30|WEEKLY|08819|24735|/equities/ats-automation-tooling-systems|TSX|36.30043447938|22|3.0448192124946|-0.1007|1|1|-0.10071|39.11|0.11964|31|-0.14768802094214|8|30.34|0.04792|0.11884|0.14303520527432|0.29937228801754|298.51938288075|1209.3380354276|1671.3676087563|0.623|0.358|0.2468|53|29|0.0034785573971762|0.079157863720074|64.800003051758|2023-07-23|-0.3713|1999-01-24|0.38889|2008-11-30
2025-03-16 19:35:31|WEEKLY|08820|978804|/equities/aurora-cannabis|TSX|5.7085578211802|6|1.0738593188717|-0.1661|1|2|-0.26535|6.34|-0.63447|1|-0.19999995665117|45|28.92|0.5585|1.07092|-0.21872817419433|-0.18926253324435|0.8092071333416|17.067648456689|12.185980549568|0.6|0.32|0.44525|25|8|0.012513942307692|0.15667026098901|1948.8000488281|2018-10-21|-0.57426|2014-12-21|3.66724|2014-06-22
2025-03-16 19:35:33|WEEKLY|08821|24750|/equities/badger-daylighting-ltd|TSX|-43.243584510524|43|2.7381104661368||0|0|0.0502|39.73|0.29545|68|0.29544752694447|68|40.35|0.10535|0.16702|0.25119102953811|0.33726926330061|575.54580953699|523.96003041189|1193.0931066815|0.538|0.385|0.19885|26|13|0.0033329239230064|0.064821640696609|51.5|2024-03-31|-0.24677|2008-10-12|0.24957|2020-08-09
2025-03-16 19:35:34|WEEKLY|08822|24477|/equities/scotiabank|TSX|-75.831167896366|5|2.3737229372979|0.0512|-1|1|0.05125|68.87|0.07557|23|0.075566249751681|23|40.34|0.05305|0.0865|0.10208810450248|0.17946906924315|1236.1313030227|2013.621704983|3605.759369117|0.603|0.379|0.1244|58|22|0.0020238054607509|0.043368494027304|95|2022-02-13|-0.16555|2008-11-23|0.184|2008-11-30
2025-03-16 19:35:35|WEEKLY|08823|24472|/equities/birchcliff-energy-ltd|TSX|4.6792995208701|10|0.50500569179381||0|0|-0.04333|5.74|0.23954|95|-0.32272004714039|29|30.62|0.2223|0.40304|0.61872665905022|1.1506972645613|1552.8005104735|10926.285107425|1147.9999542236|0.59|0.333|0.30907|39|14|0.013750141313383|0.10472500415628|15.909999847412|2008-07-06|-0.5|2002-10-27|9.54054|2005-01-23
2025-03-16 19:35:36|WEEKLY|08824|24467|/equities/bombardier-inc|TSX|-109.10090028933|7|9.8751991947325||0|0|0.04727|81.03|0.58435|57|0.58434594909346|57|33.37|0.12002|0.20856|0.1955143268977|0.24111373360729|5817.6546979592|6009.0185276664|2834.2077543997|0.441|0.353|0.20165|68|11|0.0035873758241758|0.079556747252747|667.5|2000-08-13|-0.38122|2020-01-19|0.57627|2015-09-13
2025-03-16 19:35:37|WEEKLY|08825|42741|/equities/boralex-inc.|TSX|-30.569725654571|17|1.8741856872954|0.0332|-1|1|0.03318|28.85|-0.21893|6|-0.15598193511442|17|32.37|-0.05694|0.08216|0.035105482565338|0.10713588490716|76.253759722052|227.54444214038|384.66667175293|0.467|0.283|0.25642|60|15|0.0049579570990807|0.075868595505618|56.700000762939|2021-01-17|-0.5|1990-12-09|1.5|1991-02-24
2025-03-16 19:35:39|WEEKLY|08826|24466|/equities/brookfield-asset-management|TSX|-87.510919039307|1|5.1186388151042||1|0|0|72.41|0.47939|65|0.47939361855514|65|51.39|0.14615|0.21146|0.25100037576073|0.46247488058272|1326.8553228143|1919.3917555657|2462.9252466943|0.679|0.393|0.1578|28|12|0.0029524739402363|0.052812189020153|90.690002441406|2025-02-02|-0.23859|2020-03-22|0.20098|2020-04-12
2025-03-16 19:35:40|WEEKLY|08827|24481|/equities/cae|TSX|30.604211151019|18|2.1912792979149|0.2769|1|2|0.13955|34.95|-0.07841|55|-0.021335132253233|48|45.61|0.13816|0.21726|0.25374910642198|0.36758240467632|8253.8175327229|9554.2960063558|10921.875482542|0.569|0.392|0.17991|51|19|0.003334541186513|0.062791399914639|42.430000305176|2021-11-14|-0.39088|2020-03-22|1.23611|1986-07-06
2025-03-16 19:35:42|WEEKLY|08828|24795|/equities/canaccord-financial-inc|TSX|-10.221639324581|10|0.63169253600233|0.0742|-1|1|0.0742|8.36|0.03635|17|0.036349660835394|17|35.7|0.0418|0.13421|-0.028141030018509|-0.045273095352709|41.913630095222|48.891239154453|79.770992574808|0.533|0.367|0.23624|30|12|0.0013867222222222|0.081770814814815|27.360000610352|2006-05-14|-0.2513|2008-10-12|0.31243|2023-01-15
2025-03-16 19:35:43|WEEKLY|08829|24497|/equities/cibc|TSX|-90.792791732638|2|3.590930424958||0|0|0.00969|80.73|0.49483|66|0.4948259102334|66|34.46|0.04453|0.07559|0.062325547342023|0.10646039482476|768.37614535538|1115.8889173509|2803.125005174|0.647|0.412|0.13082|68|33|0.0019525725255973|0.043065209044369|95.5|2024-12-15|-0.21047|2008-11-23|0.19789|2008-11-30
2025-03-16 19:35:44|WEEKLY|08830|42760|/equities/canadian-tire-corporation-limited|TSX|199.47599860938|8|13.525431610649|-0.0656|1|2|-0.13853|211.75|0.15235|99|0.25275623164235|58|44.27|0.16276|0.23819|0.40739500926388|0.55306042454289|21600.996353183|9854.8152134819|4235|0.471|0.314|0.13671|51|11|0.0026461368653422|0.042642247240618|425|2022-05-08|-0.37097|1987-01-18|0.65663|1986-12-07
2025-03-16 19:35:46|WEEKLY|08831|24509|/equities/canadian-utilities-ltd|TSX|32.923222119738|33|1.147511166085||0|0|0.0692|35.23|0.05911|59|-0.10594837644062|7|33.58|-0.02019|0.01087|0.0015041543927111|0.020994215695831|90.475518613484|146.37175433993|1344.656529812|0.554|0.354|0.10826|65|29|0.0015141534988713|0.035918911963883|44.270000457764|2015-01-25|-0.24033|2020-03-15|0.13314|1982-12-26
2025-03-16 19:35:47|WEEKLY|08832|24513|/equities/canadian-western-bank|TSX|54.630066704825|35|2.6540138347863|0.9912|1|2|0.36854|56.63|-0.03134|32|-0.031339344571221|32|36.61|0.04318|0.1101|0.10385874038167|0.19498750115818|462.94214696982|900.74071991502|2420.0856044996|0.421|0.281|0.14191|57|12|0.0023765535124941|0.049334191419142|61.810001373291|2024-12-08|-0.25876|2009-03-08|0.62721|2024-06-16
2025-03-16 19:35:48|WEEKLY|08833|24486|/equities/canfor-corp|TSX|14.230438217015|65|1.0698339601199|-0.162|1|1|-0.16198|15.21|0.07728|30|-0.23674365985086|13|30.46|0.01623|0.09552|0.025966477901353|0.05611188526311|75.096254873333|152.10598279836|146.95651669133|0.536|0.362|0.19742|69|27|0.0016531763619575|0.071373111726685|35.529998779297|2021-05-16|-0.26743|1987-10-25|0.73864|2019-08-18
2025-03-16 19:35:49|WEEKLY|08834|24503|/equities/capital-power-corp|TSX|-58.995981669625|7|4.2019940933256|0.1163|-1|1|0.11631|47.03|0.33545|34|0.33545335007154|34|45.22|0.05099|0.09169|0.088692243599806|0.15180174853809|200.64486004809|227.9410569017|207.72968218718|0.5|0.333|0.11845|18|7|0.0013933048780488|0.041120317073171|68.730003356934|2024-12-08|-0.28302|2020-03-15|0.18687|2020-04-12
2025-03-16 19:35:50|WEEKLY|08835|24505|/equities/capstone-mining-corp|TSX|-10.075519901265|32|0.86100661150256|0.0457|-1|1|0.04567|7.94|-0.01053|50|-0.010526355944181|50|39.87|0.09222|0.29386|0.11104096929225|0.24393421448489|67.345894082936|637.99243921254|41.246753544002|0.605|0.368|0.39817|38|15|0.0053089068564036|0.12900591849935|72.25|1993-10-10|-0.6|2002-06-16|1|2001-04-22
2025-03-16 19:35:52|WEEKLY|08836|42771|/equities/cargojet-inc.|TSX|-115.36179974063|15|9.5272669871111||0|0|0.23112|87.46|0.11816|53|0.11815586598275|53|46.23|0.15803|0.24942|0.20579972234361|0.39867514987078|521.97825405875|1170.2870958521|865.94055228883|0.545|0.364|0.20945|22|8|0.0036240058195926|0.067849709020368|250.00999450684|2020-11-15|-0.45181|2008-10-12|0.48029|2009-05-10
2025-03-16 19:35:53|WEEKLY|08837|24781|/equities/cascades-inc|TSX|-12.380136007054|2|0.752545354758||0|0|0.03743|10.03|0.09239|36|0.092385767732968|36|31.88|0.10371|0.16982|0.090670180304133|0.13249658263208|1189.9901369171|727.66124509925|434.19913339489|0.606|0.333|0.17031|66|30|0.0018608551068884|0.059585629453682|19.25|1986-08-17|-0.25139|2024-02-25|0.33333|1986-04-06
2025-03-16 19:35:54|WEEKLY|08838|24484|/equities/ccl-industries-inc|TSX|-78.991755972122|10|3.4399251931055||0|0|0.00926|71.72|0.17025|46|0.17025093121874|46|38.72|0.06307|0.1501|0.1786802566996|0.26320293588579|1259.5395421932|2153.6530216684|2248.2758600072|0.617|0.433|0.16858|60|21|0.0024626114922813|0.055593576329331|84.699996948242|2024-11-03|-0.79586|2012-04-01|0.20746|2013-02-03
2025-03-16 19:35:55|WEEKLY|08839|24495|/equities/celestica|TSX|-192.51496897838|2|24.426166336641|-0.0467|-1|1|-0.04675|131.66|0.44975|21|0.44974637715888|21|33.12|0.06875|0.17796|0.10556393696778|0.21478886123641|196.19642562893|408.35762240847|975.259286386|0.548|0.31|0.28662|42|20|0.0040434698275862|0.089371271551724|206.57000732422|2025-02-09|-0.30795|2020-03-22|0.38277|2008-11-30
2025-03-16 19:35:56|WEEKLY|08840|24512|/equities/cenovus-energy|TSX|-23.052822195738|40|1.4926074621577|0.2267|-1|1|0.22666|19.38|0.01561|13|0.015614503622192|13|34.64|0.00502|0.0339|0.014405256764483|0.069770779928519|73.031094860009|136.6054016475|65.650402643099|0.773|0.455|0.25045|22|13|0.0013214856429463|0.076309812734082|39.639999389648|2012-02-26|-0.47342|2020-03-15|0.47234|2020-04-05
2025-03-16 19:35:58|WEEKLY|08841|24488|/equities/centerra-gold-inc|TSX|-10.015142512705|18|0.69079696779559|-0.027|-1|1|-0.02699|8.37|-0.01212|54|-0.012121258359967|54|29.5|-0.02051|0.07832|0.04661650770526|0.12722319763727|30.415489296217|116.560214398|163.15788886627|0.722|0.472|0.34465|36|18|0.0040005282669138|0.10783568118628|23.690000534058|2011-09-11|-0.38272|2008-10-26|0.97368|2008-11-23
2025-03-16 19:35:59|WEEKLY|08842|42759|/equities/canadian-general-investments-ltd|TSX|-41.181665072986|2|1.6338881287802||0|0|-0.00817|37|-0.00136|54|-0.0013605234574299|54|34.28|0.02737|0.06214|0.064015122603594|0.13410225790601|682.56276287973|1222.7691143765|1497.9756911508|0.603|0.338|0.11212|68|27|0.0016429588336192|0.038656552315609|45.599998474121|2021-11-28|-0.27861|2008-10-12|0.15204|2008-11-02
2025-03-16 19:36:00|WEEKLY|08843|24506|/equities/chartwell-seniors-housing|TSX|14.999082886534|87|0.71927509207811||0|0|0.65964|16.53|-0.19424|18|-0.12844706018396|8|38.04|0.01056|0.03714|-0.0035423476296322|0.019189696874155|82.7123074874|110.46525972004|141.28205945401|0.593|0.37|0.13421|27|10|0.0010093081761006|0.049699730458221|17.889999389648|2007-02-18|-0.29193|2020-03-15|0.24665|2008-11-30
2025-03-16 19:36:01|WEEKLY|08844|24483|/equities/cogeco-cable-inc|TSX|-73.045669642449|9|3.5297954717907|-0.0837|-1|1|-0.08374|67.3|0.06033|26|0.060333673327948|26|35.61|0.04788|0.1145|0.11338677848564|0.21170506878|569.27390170458|961.00115342821|618.56619801347|0.478|0.304|0.15057|46|14|0.0019332320777643|0.051747017010936|132|2020-09-06|-0.29359|2002-07-07|0.35484|2000-02-06
2025-03-16 19:36:03|WEEKLY|08845|24541|/equities/firstservice|TSX|-208.82079099416|5|11.153596794604|0.0569|-1|1|0.05685|176.02|-0.1414|8|-0.14269616968808|5|30.54|0.02493|0.12823|0.11085515220617|0.20778959044261|438.38401213502|1227.6445456649|12572.857662147|0.593|0.389|0.19127|54|24|0.0042189413188143|0.060772335148215|218.4700012207|2024-12-08|-0.39991|2010-04-04|0.73978|2009-05-31
2025-03-16 19:36:07|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
2025-03-16 19:36:08|WEEKLY|08847|40463|/equities/constellation-software-inc|TSX|4209.6905641523|114|252.62237336249|1.1171|1|2|1.07683|4698.7998|-0.11901|37|0.38003128974072|103|37.78|0.21228|0.2989|0.46649447054527|0.6301767274235|1849.8750551466|2845.7067619917|25676.50273543|0.609|0.478|0.1386|23|9|0.0061794908350306|0.047629460285132|5040|2025-03-09|-0.12947|2018-07-29|0.12441|2020-11-08
2025-03-16 19:36:09|WEEKLY|08848|1123081|/equities/converge-tech|TSX|4.4493405180811|6|0.3360531542818|0.259|1|2|0.01109|5.47|0.27834|31|0.27833732696084|31|36.44|0.51424|0.69287|0.099209079407519|0.08773942850064|118.01268804251|113.026859946|569.79165754747|0.556|0.333|0.39574|9|3|0.0092048048048048|0.12664192192192|13.090000152588|2021-09-12|-0.32983|2024-10-27|0.59587|2025-02-09
2025-03-16 19:36:10|WEEKLY|08849|24493|/equities/corus-entertainment-inc|TSX|-0.13972204118488|48|0.015916612191551||0|0|0.80392|0.1|0.80935|114|0.44204847698728|56|58.36|0.148|0.20121|0.20201430171134|0.2540370270227|380.92773454809|277.13949785571|1.0526315946328|0.409|0.227|0.22714|22|7|-0.001625011269722|0.072156145755071|27.120000839233|2007-08-12|-0.60204|2024-06-16|0.46667|2024-07-07
2025-03-16 19:36:11|WEEKLY|08850|24502|/equities/crescent-point-energy-corp|TSX|6.200791473155|1|0.71640281049253||-1|0|0|8.77|0.14355|39|0.0088670104404323|15|34.83|0.20829|0.27689|0.49770346240335|0.82081495321944|1525.5466578997|1782.4462041272|701.60003662109|0.514|0.314|0.22269|35|13|0.0038065545529122|0.080821140278917|48.680000305176|2014-06-22|-0.53608|2020-03-15|0.59477|2003-09-14
2025-03-16 19:36:13|WEEKLY|08851|977870|/equities/ct-real-estate-investment-trust|TSX|-15.601702852164|10|0.5403404856077|-0.0084|-1|1|-0.00842|14.37|-0.03538|20|-0.035381766554008|20|41.79|-0.01444|0.00886|0.0016356972400777|0.022309710249232|92.698861572855|107.33150914469|142.55952375321|0.714|0.5|0.107|14|9|0.00092417508417508|0.036525976430976|18.459999084473|2022-04-24|-0.24118|2020-03-22|0.12457|2020-04-12
2025-03-16 19:36:14|WEEKLY|08852|24856|/equities/descartes-systems-group-inc|TSX|-170.4814403152|2|9.5288120142455||0|0|0.00971|142.8|0.52673|126|0.526733738565|126|47.17|0.16278|0.40597|0.36030424812988|0.61156360000291|3607.5585579056|8152.8435189494|2040.0000435965|0.667|0.433|0.25125|30|13|0.0049090324858757|0.087935331920904|177.97999572754|2025-02-16|-0.46612|2000-04-16|0.60396|1999-11-14
2025-03-16 19:36:15|WEEKLY|08853|1162029|/equities/docebo-inc|TSX|-57.389181936962|4|4.8730604930661|0.2434|-1|1|0.24344|42.36|-0.1191|18|-0.11910005555798|18|35|0.16262|0.26062|0.4237192009383|0.72233974311923|157.74331861568|298.8355219484|311.241746355|0.5|0.375|0.30324|8|4|0.0070064310954064|0.10528243816254|117.55000305176|2021-09-19|-0.22112|2024-05-12|0.32783|2020-06-21
2025-03-16 19:36:15|WEEKLY|08854|24521|/equities/dollarama-inc|TSX|133.09930104289|56|6.4967096260984||0|0|0.41906|149.98|-0.17433|10|0.99385736897035|185|68.18|0.33221|0.40398|0.60328833383956|0.91463062480043|1448.3659715913|2128.3311307851|4614.7690993089|0.636|0.455|0.15864|11|4|0.0052441614906832|0.044652857142857|156.25|2025-03-09|-0.16717|2018-09-16|0.15974|2016-04-03
2025-03-16 19:36:16|WEEKLY|08855|42826|/equities/dundee-industrial-real-estate-it|TSX|-13.178358417759|18|0.51557458925503||0|0|0.10886|11.46|-0.06792|47|-0.067923096351623|47|35.11|0.02823|0.05475|0.045920178844419|0.047700149980722|156.67936450378|128.10216651908|104.27661762345|0.611|0.333|0.12018|18|8|0.00049124807395994|0.039459768875193|17.60000038147|2021-11-07|-0.24392|2020-03-15|0.14025|2020-04-12
2025-03-16 19:36:18|WEEKLY|08856|24515|/equities/dundee-reit|TSX|-20.50257150969|14|1.1354306581838||0|0|0.06209|17.07|-0.11328|13|-0.11327958857306|13|39.75|0.02365|0.08695|-0.012625618683599|0.057643257695321|45.735785571806|171.23980705128|34.415323024114|0.611|0.417|0.14737|36|15|0.00037007617728532|0.053478968144044|94.779998779297|2007-06-10|-0.3311|2008-11-23|0.44044|2009-01-04
2025-03-16 19:36:19|WEEKLY|08857|24522|/equities/dundee-precious-metals-inc|TSX|14.832285222388|68|0.98590523104642|0.8181|1|1|0.81809|18.29|0.06579|31|0.065789537251492|31|31.19|-0.0516|0.03756|0.029467969637619|0.12833107941192|10.342792723137|201.22882763242|1325.3623897627|0.582|0.373|0.25136|67|30|0.0029541029207232|0.077712063050533|18.540000915527|2025-03-16|-0.27907|2016-01-17|0.34783|2016-03-06
2025-03-16 19:36:20|WEEKLY|08858|991134|/equities/ecn-capital-corp|TSX|2.5575812095122|22|0.30806776495844|0.1345|1|1|0.13445|2.7|-0.34307|15|-0.34306571311998|15|60|0.29804|0.37483|0.35314062451688|0.48663330032198|203.88968847616|214.02146461084|78.034682598724|0.571|0.429|0.31756|7|4|0.0018465532879819|0.082310136054422|7.2849998474121|2022-08-14|-0.61203|2017-03-19|0.3139|2024-11-10
2025-03-16 19:36:21|WEEKLY|08859|40485|/equities/element-financial-corp|TSX|26.588662901773|148|1.4505489885872|1.0736|1|2|1.01169|27.54|0.07164|49|0.071635716679017|49|30.5|0.05693|0.11803|0.24647877669493|0.30289863271432|719.24383193006|597.93617263494|568.30375175186|0.611|0.444|0.16065|18|3|0.003679224137931|0.062608893678161|30.489999771118|2024-12-01|-0.33087|2018-02-11|0.25431|2018-05-20
2025-03-16 19:36:22|WEEKLY|08860|24528|/equities/emera-incorporated|TSX|53.625462531789|30|1.8598457973057||0|0|0.17408|59.15|-0.13138|13|-0.13138185205116|13|38.86|-0.01472|0.02211|0.014349510535738|0.026888604809209|111.01263699294|130.31681138205|550.23257233376|0.488|0.395|0.10096|43|14|0.0012683941176471|0.033587911764706|65.230003356934|2022-04-24|-0.14456|2008-10-12|0.1|2000-03-26
2025-03-16 19:36:24|WEEKLY|08861|24529|/equities/empire-company-ltd|TSX|40.315705004301|36|1.7807884147864|0.2213|1|1|0.22135|43.48|-0.1022|6|-0.10220117289127|6|38.18|0.04393|0.13418|0.17987100000374|0.26732247534629|2365.1534283648|4501.4708378824|6587.8784567419|0.491|0.368|0.13107|57|15|0.0027440162822252|0.04494486205337|57.139999389648|2007-11-04|-0.65768|2010-07-25|0.24288|2017-09-17
2025-03-16 19:36:25|WEEKLY|08862|24524|/equities/endeavour-silver|TSX|5.0733653120482|23|0.82869520473684|0.1304|1|1|0.13043|6.76|-0.196|7|-0.19600063340416|7|24.3|-0.13669|0.16999|0.16387916560993|0.30711774859675|-314.12858458683|698.60486153222|144.44445463327|0.481|0.329|0.39335|79|13|0.013660690010299|0.12612866632338|13.10000038147|2011-09-25|-0.83333|1999-11-07|2.4|1986-04-06
2025-03-16 19:36:26|WEEKLY|08863|24531|/equities/enerplus-corp|TSX|24.084459146163|16|1.2441620348987|0.1918|1|2|0.12901|26.78|-0.16503|11|-0.11324035617577|16|37.78|0.04607|0.10568|0.033761641400635|0.090666340056001|88.949342141743|290.79763277341|43.02008142433|0.627|0.431|0.19178|51|24|0.0010295726055613|0.066572548918641|72|1988-05-22|-0.43949|2020-03-15|0.40984|2020-04-05
2025-03-16 19:36:27|WEEKLY|08864|951615|/equities/lowell-copper-ltd|TSX|7.3234444749532|104|0.84748519541629||0|0|0.49461|9.7|-0.25595|8|-0.2559523753208|8|13.88|-0.3002|0.19959|0.22659287809147|0.48247175039122|84.482669930282|1009.0128440788|3730.7692942534|0.585|0.341|0.30068|41|11|0.017460773809524|0.089955|19.995000839233|2014-08-03|-0.42308|2016-05-08|4.50938|2011-08-07
2025-03-16 19:36:28|WEEKLY|08865|42842|/equities/equitable-group-inc.|TSX|-112.12401571243|1|5.3996721584567||1|0|0|94.5|-0.16312|7|-0.1631243222426|7|30.42|0.01431|0.08599|0.11350368144228|0.22518870089349|424.66339279883|896.26183853904|821.73913043478|0.556|0.361|0.15291|36|16|0.0029567762557078|0.054533105022831|114.2200012207|2025-02-02|-0.41136|2017-04-30|0.28073|2020-04-12
2025-03-16 19:36:30|WEEKLY|08866|1096521|/equities/ero-copper|TSX|-23.076743364299|18|1.9470229864016||0|0|0.16002|18.11|0.30513|51|0.30513428447049|51|30.75|0.03854|0.13979|0.26731792540256|0.33854784252675|267.04850068341|271.83275721031|369.59184199758|0.417|0.333|0.27707|12|4|0.0057512435233161|0.10270424870466|32.889999389648|2024-05-26|-0.17596|2021-06-20|0.28721|2020-04-12
2025-03-16 19:36:31|WEEKLY|08867|40486|/equities/exchange-income-corp|TSX|-57.033962923419|5|2.4696543078065|0.0464|-1|1|0.04635|49.79|0.05347|25|0.053470493094251|25|32.06|-0.01463|0.07257|0.085474198075258|0.17138891210947|227.97603290834|468.83510120077|829.83334859212|0.676|0.441|0.17896|34|19|0.0032227330895795|0.05266592321755|59.319999694824|2025-01-05|-0.46734|2020-03-22|0.84783|2004-05-16
2025-03-16 19:36:32|WEEKLY|08868|24543|/equities/finning-international-inc|TSX|35.704937075157|5|2.6359612986122||0|0|-0.09694|39.78|-0.12258|43|-0.12258219584154|43|35.92|0.04063|0.10788|0.04332602533508|0.10339881688619|144.93964307671|404.4046714547|3752.8302761022|0.446|0.323|0.16096|65|19|0.0025182813168021|0.055137640017101|46.299999237061|2023-08-06|-0.29333|1981-09-27|0.31|1983-01-09
2025-03-16 19:36:33|WEEKLY|08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|14.499093469632|47|2.3579841857646|0.1511|1|1|0.15107|21.03|-0.49303|29|-0.49303136525296|29|36.17|0.02788|0.18729|0.18668615848255|0.40590197500447|159.03146527174|972.15841230082|3447.5410153231|0.514|0.343|0.34704|35|15|0.0062698094512195|0.11496057926829|45.380001068115|2022-04-10|-0.37554|2023-11-05|0.6501|2015-10-11
2025-03-16 19:36:34|WEEKLY|08870|24544|/equities/fortuna-silver-mines|TSX|5.7101964112382|1|0.78037268899373||-1|0|0|8.11|-0.21226|37|0.33001983661455|13|27.41|-0.07459|0.14152|0.11572232249381|0.27974640157489|1.0667695199781|456.20338282933|137.9251615448|0.612|0.408|0.36538|49|19|0.0065985480268057|0.11796180938198|12.729999542236|2016-08-07|-0.5|1998-01-18|1.20588|2005-06-26
2025-03-16 19:36:36|WEEKLY|08871|24538|/equities/franco-nevada-corp|TSX|184.74509821061|7|9.574967670032|0.1521|1|2|0.11485|220.26|-0.23089|11|-0.034584387044254|32|30.86|-0.07799|-0.00329|0.019411124656465|0.068669790349586|116.64849533724|210.44523926465|1461.5792897626|0.655|0.448|0.20093|29|11|0.0039925860155383|0.066157336293008|222.14999389648|2020-08-02|-0.23627|2020-03-15|0.33359|2008-11-02
2025-03-16 19:36:37|WEEKLY|08872|24689|/equities/george-weston-ltd|TSX|206.88805520302|71|10.65020757537||0|0|0.40447|232.13|-0.0312|23|-0.012289880486182|27|39.89|0.05792|0.10652|0.090003907005158|0.15310056613301|1086.4741082083|1824.6546247012|11214.010259371|0.632|0.421|0.1085|57|21|0.0023919368600683|0.038234240614334|240.42999267578|2025-03-16|-0.1547|2007-11-18|0.1875|1998-11-08
2025-03-16 19:36:38|WEEKLY|08873|40487|/equities/gibson-energy-inc|TSX|-24.910539053733|4|1.2404116817876||0|0|-0.01504|21.59|0.06557|88|-0.012919172698282|54|39.72|-0.02415|0.04424|0.021662901521537|0.061103158453157|107.65830648475|136.32992680199|134.18272186353|0.556|0.389|0.17501|18|5|0.0012138718662953|0.055052242339833|37.770000457764|2014-09-21|-0.34577|2020-03-15|0.14457|2015-10-11
2025-03-16 19:36:39|WEEKLY|08874|24550|/equities/gildan-activewear|TSX|-79.654817080545|1|3.609940044101||1|0|0|66.84|0.35934|51|0.35934365861461|51|35.64|0.10285|0.23598|0.23484614531627|0.39742467986307|3280.0929611977|7679.1209385297|10443.749661231|0.667|0.436|0.1966|39|15|0.0051350215827338|0.066920410071942|79.110000610352|2025-03-02|-0.50717|2015-03-08|0.59831|2009-03-08
2025-03-16 19:36:40|WEEKLY|08875|42830|/equities/easyhome-ltd.|TSX|-187.64688571417|2|13.116461701274||0|0|0.05239|148.86|0.23703|67|0.23702610028485|67|38.48|0.1191|0.21715|0.21754280699172|0.38864749216623|250.38902437012|2325.5545227941|1404.3395778606|0.65|0.45|0.26043|40|18|0.0044223246753247|0.082228045454545|218.35000610352|2021-09-26|-0.42066|2020-03-22|0.71429|2000-12-17
2025-03-16 19:36:42|WEEKLY|08876|24553|/equities/great-west-lifeco-inc|TSX|48.133294231853|6|1.9520117380736|0.0006|1|1|0.00058|51.74|-0.12462|3|0.047049369619267|20|35.33|0.04949|0.08611|0.12446771892412|0.19714387557421|2618.1781417617|2754.4656290313|1902.205924053|0.614|0.386|0.12976|57|24|0.0020625705794948|0.041598375433383|54.639999389648|2025-03-09|-0.25393|2008-12-07|0.33333|2008-11-30
2025-03-16 19:36:43|WEEKLY|08877|24556|/equities/h-r-reit|TSX|-10.405911536562|18|0.42499357959544||0|0|-0.007|10.07|0.00705|12|0.0070493144685742|12|38.97|0.0225|0.0529|0.0059817835151617|0.060043235246957|73.448722248983|186.21078029654|90.720714853623|0.833|0.472|0.1192|36|24|0.00074489436619718|0.042601957746479|26.989999771118|2007-02-18|-0.40225|2020-03-22|0.68723|2008-11-30
2025-03-16 19:36:44|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
2025-03-16 19:36:45|WEEKLY|08879|24554|/equities/hudbay-minerals|TSX|9.9251824970176|22|1.3854307702942||0|0|-0.15496|11.07|-0.27805|11|0.34508176364052|22|37.26|-0.06462|0.12861|0.0065002241820317|0.22653993617878|-2.0256294809464|174.94785292714|17.999999503779|0.615|0.333|0.49091|39|17|0.010187808683853|0.15303962008141|67.5|1996-08-11|-0.66667|2001-12-16|3|2001-12-23
2025-03-16 19:36:46|WEEKLY|08880|960802|/equities/hydro-one-limited|TSX|43.518490861301|67|1.4738365575855||0|0|0.22493|47.76|0.00169|42|0.0016897036363595|42|46.89|-0.0174|0.02973|0.090136841795498|0.090136841795498|128.49929749512|128.49929749512|219.58619917946|0.333|0.333|0.10844|9|2|0.001858237704918|0.032426024590164|48.580001831055|2025-03-16|-0.13315|2020-03-15|0.08153|2020-04-12
2025-03-16 19:36:48|WEEKLY|08881|24559|/equities/ind.-alliance-insur.---financial|TSX|119.06525993008|43|7.4834070969048||0|0|0.38231|128.32|-0.13235|6|-0.08855571507197|19|38.39|0.04976|0.09435|0.11591090795466|0.21843311070315|341.19034880033|456.40732891456|1522.1827126795|0.515|0.303|0.16326|33|11|0.0028247669977082|0.051081657754011|141.88000488281|2025-02-23|-0.24603|2020-03-22|0.24825|2009-03-15
2025-03-16 19:36:50|WEEKLY|08882|24562|/equities/iamgold|TSX|7.0881169348503|54|0.80539380368733|1.1751|1|2|1.00474|8.46|-0.28019|25|-0.28019307647364|25|31.09|-0.12848|0.00096|-0.13297246193038|-0.20253929807284|1.7405036642041|2.2006552749473|143.87754886892|0.511|0.34|0.34342|47|17|0.0030885733157199|0.10575174372523|23.790000915527|2011-11-13|-0.34901|2020-03-15|0.48333|1997-12-21
2025-03-16 19:36:51|WEEKLY|08883|24561|/equities/igm-financial-inc|TSX|43.099686924274|59|1.8167822120331||0|0|0.1956|44.01|0.01761|21|-0.054981090070147|40|41.32|0.068|0.11506|0.118078725346|0.15760478693193|1236.5138013076|768.58199070721|1888.8411915281|0.553|0.34|0.13962|47|17|0.002066155|0.046450405|57.110000610352|2014-01-26|-0.24603|2020-03-22|0.1641|2020-04-12
2025-03-16 19:36:52|WEEKLY|08884|24956|/equities/innergex-renewable-energy-inc|TSX|10.592632404823|3|0.96745582691213|0.496|1|2|-0.00735|13.5|-0.16837|24|-0.16837329760061|24|47.32|0.02957|0.13337|0.17062523747279|0.15321655333515|384.94159827864|220.29769046736|123.96693824053|0.579|0.421|0.18057|19|6|0.0014974583795782|0.057353962264151|32.479999542236|2021-01-10|-0.40217|2008-12-21|0.51955|2025-03-02
2025-03-16 19:36:53|WEEKLY|08885|24560|/equities/intact-financial-corp|TSX|255.21644184841|224|10.866062623701|0.8955|1|2|0.79862|282.33|-0.15449|7|-0.05061445066522|20|55.6|0.03328|0.08145|0.12164195597847|0.22389625796919|187.48887827244|228.42175859469|977.59693482197|0.533|0.333|0.12626|15|6|0.0025666414380322|0.040142365184484|294.3450012207|2025-02-16|-0.18065|2008-10-12|0.19039|2009-01-04
2025-03-16 19:36:54|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
2025-03-16 19:36:55|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
2025-03-16 19:36:56|WEEKLY|08888|42920|/equities/ivanhoe-mines-ltd.|TSX|-18.607386076082|3|1.7199621080126||0|0|-0.02331|14.05|-0.3322|22|-0.33219844849801|22|40.31|0.16192|0.33561|0.67575040946922|0.67575040946922|747.70214026689|747.70214026689|282.12851680569|0.375|0.375|0.35381|16|5|0.0044729211746522|0.1076156568779|21.319999694824|2024-05-26|-0.25|2015-07-26|0.30612|2013-09-22
2025-03-16 19:36:57|WEEKLY|08889|1029161|/equities/jamieson-wellness|TSX|-35.193842626098|6|2.1496142468462||0|0|0.09225|28.24|-0.19466|17|-0.05096868879911|17|39.6|0.01625|0.05478|0.065187941796719|0.14487170983344|137.20150970606|152.58302633572|163.23700009548|0.8|0.4|0.17486|10|6|0.00193463840399|0.057394289276808|46.009998321533|2020-11-08|-0.18301|2018-11-11|0.19955|2023-11-05
2025-03-16 19:36:58|WEEKLY|08890|980227|/equities/k92-mining-inc|TSX|8.1743660969909|62|0.85863355812248|0.57|1|1|0.56999|10.88|0.02257|72|-0.15595232445637|25|21.57|0.10087|0.23021|0.31418188757118|0.49084550885575|383.60385195519|623.34088101646|824.24240015974|0.571|0.381|0.2448|21|7|0.0088533073929961|0.10933550583658|11|2025-03-16|-0.4016|2020-03-15|1.05|2016-06-05
2025-03-16 19:37:00|WEEKLY|08891|24570|/equities/keyera-corp|TSX|-46.237161471794|7|2.1605630036131||0|0|-0.03686|42.76|-0.15172|61|-0.11555627521147|11|33.21|-0.09299|0.05223|-0.02437833434485|0.039743743743747|35.366607955449|131.29918962582|820.72932837715|0.676|0.382|0.16808|34|16|0.0030799471365639|0.053261762114537|49.919998168945|2014-09-07|-0.51673|2010-01-31|1.05612|2009-06-07
2025-03-16 19:37:01|WEEKLY|08892|959119|/equities/kinaxis-inc|TSX|154.27111982475|16|9.4215620658038|-0.0753|1|2|-0.13054|159.52|-0.26837|12|-0.066107696936236|58|28.74|-0.01854|0.07675|-0.0097675037411779|0.12099220397807|60.443129630671|198.63518643112|1227.076955942|0.632|0.368|0.21279|19|8|0.005849055258467|0.071915472370766|229.97999572754|2021-11-28|-0.22744|2021-03-07|0.25693|2015-08-09
2025-03-16 19:37:02|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
2025-03-16 19:37:02|WEEKLY|08894|24573|/equities/laurentian-bank-of-canada|TSX|-29.957946573346|1|1.1593156770366||1|0|0|26.66|-0.07481|15|-0.074814626871395|15|32.59|0.05072|0.10282|0.10489952640672|0.16348458815927|577.66201256423|1011.3287389032|647.08739291128|0.557|0.4|0.12583|70|25|0.0014546865409908|0.041597501096011|62.900001525879|2017-12-10|-0.27798|1987-10-25|0.27779|2023-07-16
2025-03-16 19:37:04|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
2025-03-16 19:37:06|WEEKLY|08896|24576|/equities/linamar-corp|TSX|-60.749271676405|28|3.4822815792156||0|0|0.1359|52.14|-0.1364|26|-0.13639619606943|26|40.26|0.27437|0.36893|0.44039231102811|0.7064977725271|9081.1625777126|25149.671036924|6599.9997434737|0.7|0.46|0.20326|50|25|0.0035040735294118|0.069321931372549|91.980003356934|2021-03-14|-0.35673|1999-10-31|0.88558|2009-05-10
2025-03-16 19:37:07|WEEKLY|08897|42940|/equities/lithium-americas-corp|TSX|-4.4569629585541|3|0.44065432269694||0|0|-0.01905|3.21|-0.37624|20|-0.37623762843679|20|38.6|0.09641|0.33575|0.18369013735987|0.52176680547715|42.803083455693|1054.8716790393|177.34807401251|0.7|0.4|0.45702|20|9|0.010754664082687|0.14739572351421|21.37121963501|2021-12-05|-0.62076|2018-11-18|3.69697|2012-09-02
2025-03-16 19:37:08|WEEKLY|08898|24572|/equities/loblaw-companies-ltd|TSX|170.60932949367|67|8.405945560981|0.5109|1|1|0.51092|187.43|0.04684|84|0.046841476716318|84|34|0.01063|0.05789|0.067743434335115|0.17988126960266|273.69562495965|1995.012548143|27563.233927104|0.597|0.373|0.13028|67|28|0.0029002901023891|0.0427979778157|196.49000549316|2024-12-15|-0.18457|2017-04-16|0.18261|1998-11-08
2025-03-16 19:37:09|WEEKLY|08899|24578|/equities/lundin-mining|TSX|-14.748117796348|33|1.0998979970724|0.0237|-1|1|0.02368|12.78|0.17928|26|0.17927925249807|26|29.69|-0.06908|0.06503|-0.022044418003144|0.14449411399263|2.5453143204843|157.79922978479|808.86072062315|0.462|0.308|0.38502|52|19|0.007181421319797|0.11401520304569|17.969999313354|2024-05-26|-0.375|2001-10-07|1.85714|1996-05-05
2025-03-16 19:37:10|WEEKLY|08900|24584|/equities/maple-leaf-foods-inc|TSX|21.024245312122|3|1.3369181784301|0.072|1|2|-0.02239|24.89|0.10171|39|-0.06041826043302|28|37.16|-0.02659|0.07994|0.015492135784696|0.078898261638534|81.802501710415|359.69919911523|454.19706757331|0.54|0.317|0.14657|63|26|0.0021767819035425|0.04866373026035|37.080001831055|2017-12-24|-0.64407|1986-06-29|2.61905|1986-07-06
2025-03-16 19:37:12|WEEKLY|08901|25012|/equities/martinrea-international-inc|TSX|-9.4465308613627|54|0.64217688067254|0.369|-1|1|0.36905|7.42|-0.17992|10|-0.17991631075683|10|30.57|0.07715|0.16144|0.16897532156527|0.34303109961752|382.98438150562|2857.5108152164|361.95123165296|0.638|0.404|0.25864|47|22|0.0028041744966443|0.085086322147651|19.489999771118|2007-10-14|-0.26829|2008-12-07|0.35106|2009-01-04
2025-03-16 19:37:13|WEEKLY|08902|24582|/equities/meg-energy-corp|TSX|-27.036115449453|33|1.8968346005036||0|0|0.08128|24.19|-0.34591|31|-0.11287759021509|24|36.55|0.1468|0.23819|-0.145617111387|-0.093298323672275|11.767876661813|49.010473816625|69.114287240164|0.6|0.35|0.28191|20|8|0.0031642726081258|0.1046102621232|52.900001525879|2011-07-31|-0.53943|2020-03-15|0.85246|2020-04-05
2025-03-16 19:37:14|WEEKLY|08903|24591|/equities/methanex|TSX|-71.036356500215|2|5.3254517089748|0.1071|-1|1|0.10707|54.21|-0.09604|13|-0.096039372035885|13|33.58|0.02231|0.08298|0.049943647732803|0.16075916269965|92.536493079165|773.90962919535|1084.1999816895|0.692|0.385|0.23597|52|28|0.0029696050372066|0.078785655409273|107.06999969482|2018-10-07|-0.35628|2020-03-15|0.46123|2020-06-07
2025-03-16 19:37:15|WEEKLY|08904|42985|/equities/mty-food-group-inc.|TSX|-52.564974978577|4|3.2039932487933||0|0|0.01291|42.05|-0.12875|4|-0.128750787593|4|34.96|0.65116|0.83631|0.29968305420955|0.4828465482922|709.46269681233|1690.3028196456|9344.4445224456|0.6|0.38|0.33132|50|19|0.0077779840091376|0.096285676756139|73.5|2023-02-19|-0.49066|2020-03-22|1.0625|1998-01-04
2025-03-16 19:37:16|WEEKLY|08905|24590|/equities/mullen-group-ltd|TSX|-14.684794718885|5|0.60493161110876||0|0|0.03938|12.93|-0.0564|29|-0.056401095588261|29|35.35|0.03768|0.07979|0.039629213015854|0.10758021964026|96.290895014421|303.1375048222|845.09807496472|0.63|0.413|0.1935|46|23|0.0023707607361963|0.063655374233129|37.75|2006-05-14|-0.22623|2020-03-22|0.28186|2020-04-12
2025-03-16 19:37:18|WEEKLY|08906|24592|/equities/national-bank-of-canada|TSX|-130.0459082602|6|4.6253020921869||0|0|0.06604|116.96|0.0587|24|0.058703123300275|24|38.97|0.08042|0.11824|0.089894594111896|0.16493251627293|1426.2017673087|2209.4401617|4735.2225801504|0.667|0.383|0.13473|60|30|0.0022170763977806|0.04513644472898|141.14999389648|2024-12-08|-0.23291|2008-11-23|0.24138|1982-08-22
2025-03-16 19:37:20|WEEKLY|08907|49233|/equities/nexgen-energy-ltd.|TSX|-9.6981892214493|5|0.97606308017427|0.2184|-1|1|0.21835|6.73|0.20093|52|0.20093457110949|52|29.38|-0.03196|0.1244|-0.032202058376697|0.27874542166294|-0.8338966873081|162.52537242286|1402.083368646|0.619|0.333|0.36853|21|9|0.0087613687600644|0.12433355877617|12.510000228882|2024-11-24|-0.25|2013-05-05|1.30435|2014-02-23
2025-03-16 19:37:22|WEEKLY|08908|42990|/equities/new-flyer-industries-inc|TSX|-14.260091603278|20|1.3771715081241||0|0|0.13919|13.42|0.49187|71|0.49186607053959|71|42.94|0.2226|0.27723|0.30819366522988|0.48981013100111|413.96921655454|601.36651411094|213.01586777775|0.625|0.438|0.20174|16|8|0.0023531161473088|0.068605538243626|61.25|2018-03-25|-0.28945|2020-03-22|0.30341|2023-05-07
2025-03-16 19:37:24|WEEKLY|08909|24600|/equities/northland-power-inc|TSX|-20.25763291868|128|1.2724388971551|0.5093|-1|1|0.50932|18.95|-0.05366|31|-0.053663375832169|31|37.56|-0.02686|0.01413|-0.014185854388714|0.036172777349849|69.439458666046|127.6658196933|180.47619774228|0.471|0.265|0.13069|34|15|0.00090852564102564|0.046204636752137|51.450000762939|2021-02-07|-0.18901|2006-11-05|0.17239|2005-11-27
2025-03-16 19:37:27|WEEKLY|08910|24606|/equities/oceanagold-corp|TSX|3.5291656112873|51|0.41069123841606||0|0|0.33333|4.08|-0.2439|22|-0.087448785934197|42|41.62|0.14778|0.28491|0.41946188098215|0.80155639964022|150.68594625805|336.43600004794|116.5714263916|0.476|0.286|0.36694|21|7|0.003694816017316|0.12111508658009|5.5599999427795|2016-07-10|-0.32143|2008-05-18|0.73913|2009-01-25
2025-03-16 19:37:29|WEEKLY|08911|960813|/equities/organigram-holdings-inc|TSX|-2.2498981348489|5|0.26329938543553||0|0|0.18785|1.47|0.22174|38|0.22173913088548|38|33.06|0.76487|1.07142|2.1322845236481|2.51987814717|14872.935858473|18436.304862249|124.89379536435|0.389|0.333|0.30682|18|2|0.022690434056761|0.14737858096828|45.200000762939|2019-05-26|-0.5|2013-04-14|11.43094|2014-08-31
2025-03-16 19:37:29|WEEKLY|08912|42743|/equities/braeval-mining-corporation|TSX|4.5832122014017|29|0.10392925984159|0.5265|1|1|0.52648|4.9|-0.03548|47|0.11838002227617|32|30.68|-0.11988|-0.04975|-0.070100826721881|0.040782653830552|16.765011437666|82.668337951382|15.605096034701|0.632|0.316|0.42409|19|10|0.002367790507365|0.12025603927987|31.39999961853|2012-12-30|-0.64|2013-04-21|0.62245|2024-08-18
2025-03-16 19:37:30|WEEKLY|08913|40498|/equities/parex-resources-inc|TSX|-16.252000398659|61|1.1223335488715||0|0|0.39186|13.3|0.23886|82|0.238860430409|82|28.46|-0.07578|0.0128|0.041252515267556|0.083163983598934|80.360649379764|122.49688178104|295.55555979411|0.5|0.423|0.26682|26|8|0.003006375|0.084826825|30.440000534058|2022-03-13|-0.26379|2020-03-22|0.2439|2020-04-05
2025-03-16 19:37:31|WEEKLY|08914|24618|/equities/parkland-fuel-corp|TSX|31.111906309497|5|2.4722028911381|-0.0607|1|1|-0.06066|36.08|0.0618|44|0.26330495360263|49|34.82|0.02379|0.11382|0.12633755758713|0.19014516155552|2108.0444880686|2310.9195139333|4567.0887153245|0.574|0.377|0.15216|61|20|0.0028383740601504|0.051024196428571|49.220001220703|2020-01-19|-0.5|2002-07-07|0.45098|2002-05-05
2025-03-16 19:37:32|WEEKLY|08915|24623|/equities/power-corp-of-canada|TSX|44.321040766219|69|1.8779376099171|0.3302|1|2|0.30942|48.92|-0.08039|8|-0.02539893362431|35|39.91|0.08135|0.11791|0.16373032880091|0.26772438041798|2267.7623870519|2580.995424235|5496.6290960949|0.579|0.351|0.1352|57|24|0.002282168160478|0.045349137857448|50.784999847412|2025-03-09|-0.23107|2008-12-07|0.19506|2009-03-15
2025-03-16 19:37:35|WEEKLY|08916|943642|/equities/prairiesky-royalty-ltd|TSX|25.723684578951|53|1.3262119318388|0.0209|1|2|0.00545|25.84|0.97645|164|0.97644925454889|164|56.78|0.14003|0.18874|0.30383634074635|0.22746239657991|384.16888673341|183.83855267531|71.282759041622|0.667|0.444|0.18173|9|4|0.00044312611012433|0.069773161634103|42.599998474121|2014-08-03|-0.33389|2020-03-15|0.15208|2016-03-06
2025-03-16 19:37:37|WEEKLY|08917|25066|/equities/premium-brands-holdings-corp|TSX|-86.448400289112|19|3.8204357399238||0|0|0.00091|76.48|-0.20879|3|-0.20878549817305|3|38.32|0.10177|0.16934|0.22227609688038|0.28961744954912|668.18260402292|601.75269637357|632.06612351895|0.5|0.368|0.12117|38|11|0.0018524762550882|0.045734185888738|137.75|2021-11-14|-0.19333|2018-11-18|0.23047|1997-02-23
2025-03-16 19:37:37|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
2025-03-16 19:37:38|WEEKLY|08919|24632|/equities/quebecor-inc|TSX|31.886915784004|2|1.5501942300391|0.0367|1|2|0.00554|36.32|-0.03197|19|-0.031967948219992|19|29.6|-0.0054|0.06363|0.040802547892567|0.10449748267396|152.23995933131|519.06328153036|1107.3170735253|0.507|0.358|0.12572|67|20|0.0020123538306452|0.04779716733871|41.799999237061|2017-04-16|-0.48568|2017-04-30|0.32034|2009-08-09
2025-03-16 19:37:39|WEEKLY|08920|1029163|/equities/real-matters|TSX|-7.2202479614994|19|0.51674937454134|0.2278|-1|1|0.22783|5.66|0.16349|45|0.16349201615676|45|39.1|0.04578|0.22153|0.11568100643276|0.20724986300006|128.91694319583|195.97005836652|45.645161463989|0.6|0.5|0.3343|10|5|0.00037293398533007|0.098690488997555|33.009998321533|2020-08-09|-0.26821|2020-03-22|0.38645|2020-05-10
2025-03-16 19:37:41|WEEKLY|08921|43058|/equities/richelieu-hardware-ltd.|TSX|-40.909467129071|50|2.1898223254943||0|0|0.1948|33.44|-0.0182|48|-0.01820332084283|48|39.42|0.09321|0.20704|0.084559717092298|0.14827515337902|138.55753067478|163.26990526708|1623.3009492995|0.389|0.25|0.10988|36|8|0.0029083242506812|0.045848119891008|51.520000457764|2022-02-13|-0.65635|2010-12-26|0.29608|2008-10-19
2025-03-16 19:37:42|WEEKLY|08922|24642|/equities/russel-metals-inc|TSX|39.548672499169|19|2.3617025110259|-0.059|1|1|-0.059|39.71|-0.09553|27|-0.020959870243585|21|39.42|0.06122|0.13567|0.14308461130331|0.28644516135401|544.65548851668|1998.5247505926|1214.3730677705|0.525|0.322|0.17954|59|19|0.002090819112628|0.062007815699659|47.389999389648|2024-02-18|-0.28872|2009-03-01|0.28509|1991-02-03
2025-03-16 19:37:45|WEEKLY|08923|24645|/equities/saputo-inc|TSX|-26.462134791508|22|1.1483114552824|0.0981|-1|1|0.09813|25.09|-0.06769|19|-0.067694384967638|19|37|-0.03237|0.0878|0.063437691845863|0.10675354974684|306.83719494823|409.38135321987|957.63363543941|0.605|0.421|0.13989|38|16|0.0024932235459005|0.04674262789068|48.979999542236|2017-01-29|-0.4795|2009-10-18|1.09159|2009-05-03
2025-03-16 19:37:46|WEEKLY|08924|25146|/equities/seabridge-gold-inc|TSX|-20.601643632807|18|1.7963437985961||0|0|0.17574|16.51|0.16637|36|0.16636625861333|36|26.54|-0.12582|0.08489|0.050923239329547|0.20359953965234|-0.076523029840917|59.846791576791|21.303226101783|0.585|0.402|0.42519|82|30|0.0078855175558596|0.1345697628819|100|1981-06-07|-0.51724|1981-08-02|1.5|1991-12-29
2025-03-16 19:37:47|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
2025-03-16 19:37:49|WEEKLY|08926|24988|/equities/leisureworld-senior-care-corp|TSX|-16.923636866974|10|0.80351581977659||0|0|-0.06242|15.66|0.28285|54|0.28285466185729|54|55.14|0.03656|0.09317|0.11506165343494|0.13807398412193|186.53657739972|186.53657739972|157.38693615682|0.429|0.357|0.10825|14|3|0.0010266325224072|0.038427170294494|20.35000038147|2019-08-04|-0.23081|2020-03-15|0.22467|2020-04-12
2025-03-16 19:37:51|WEEKLY|08927|24659|/equities/silvercorp-metals|TSX|-5.9091190458634|17|0.54738757000618||0|0|-0.22756|5.88|0.21458|35|0.21457798252307|35|31.35|0.13365|0.517|0.82585926615679|1.3605059329884|703.90883231821|20295.266000283|2177.7777336262|0.429|0.286|0.47987|49|11|0.011380006443299|0.13471512242268|15.60000038147|2011-04-10|-0.55944|2004-03-14|2.07407|1994-08-28
2025-03-16 19:37:53|WEEKLY|08928|978638|/equities/silvercrest-metals-inc|TSX|11.735000109909|20|1.5147502152282|0.0533|1|1|0.05328|14.63|-0.38623|5|0.28461541189009|41|42.73|0.68152|0.9662|1.4704611999753|2.3682569947262|1378.3168826009|3051.2887437248|8360.0002077646|0.545|0.364|0.43631|11|7|0.012909100204499|0.12694120654397|17.090000152588|2025-02-16|-0.3615|2020-03-15|0.51163|2016-05-01
2025-03-16 19:37:54|WEEKLY|08929|978227|/equities/sleep-country-canada-holdings-inc|TSX|33.207165304391|11|0.59427815557585|0.1957|1|2|-0.00086|34.99|-0.02446|22|-0.024456562985931|22|24.79|-0.04377|0.04677|0.016247771600301|0.067806068484239|85.971162061877|124.6672422394|231.72185956634|0.474|0.368|0.18766|19|6|0.0029767983367983|0.06508106029106|42.360000610352|2017-07-02|-0.33356|2020-03-22|0.28372|2024-07-28
2025-03-16 19:37:55|WEEKLY|08930|24654|/equities/snc-lavalin-group-inc|TSX|-82.58606323751|2|5.7711880510126|-0.0157|-1|1|-0.01571|65.3|0.08742|21|0.087417796960489|21|30.52|0.04649|0.12322|0.14329958046063|0.20464306650881|2438.4024177855|2808.0078698649|4185.8977850608|0.561|0.379|0.15457|66|20|0.0029674739454094|0.055910014888337|83.940002441406|2025-01-26|-0.25031|2019-02-03|0.51064|1989-01-22
2025-03-16 19:37:57|WEEKLY|08931|958361|/equities/spin-master-corp|TSX|-31.824856181065|3|1.939952022208|0.073|-1|1|0.07297|25.41|-0.16914|31|-0.16914221118991|31|31.25|-0.05257|0.03289|-0.060494381422091|0.029771345592738|36.241803040711|109.03162933257|139.30921143786|0.688|0.5|0.22505|16|8|0.0024228087649402|0.07443609561753|61.759998321533|2018-03-11|-0.43917|2020-03-08|0.43717|2021-03-07
2025-03-16 19:37:58|WEEKLY|08932|24657|/equities/stantec|TSX|108.04836303358|16|6.1135252880187||0|0|-0.0235|118.42|-0.1533|11|0.62018488526461|109|31.29|-0.00352|0.09873|0.080664724797239|0.17342360966165|288.68578913951|871.53798254241|8903.7589735238|0.471|0.333|0.16227|51|17|0.003929044072005|0.051434947237741|129.38999938965|2025-03-02|-0.51401|2009-10-18|0.96442|2009-05-03
2025-03-16 19:37:59|WEEKLY|08933|1055997|/equities/stelco|TSX|64.352756225237|17|1.3674139303734|0.54|1|2|0.03478|68.14|-0.02612|12|-0.02612015079712|12|31.82|0.18343|0.34705|0.48076590145843|0.606785455462|301.43592754809|354.35119088258|404.16498853743|0.545|0.455|0.27863|11|3|0.0066752459016393|0.090893633879781|68.800003051758|2024-11-03|-0.35455|2020-03-15|0.76258|2024-07-21
2025-03-16 19:38:00|WEEKLY|08934|43085|/equities/stella-jones-inc.|TSX|-81.809506016065|19|4.6598347283366||0|0|0.06674|67.54|0.90397|119|0.90397279511542|119|37.95|0.19093|0.28409|0.07724247406952|0.1577027974439|203.45242052251|405.21097589138|5581.8180815068|0.525|0.325|0.15771|40|11|0.0038834049479167|0.050329947916667|98|2024-07-28|-0.21333|2000-10-22|0.47059|2000-09-03
2025-03-16 19:38:01|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
2025-03-16 19:38:02|WEEKLY|08936|24651|/equities/sun-life-financial|TSX|-87.654798579626|5|3.0232664983843|-0.0166|-1|1|-0.01662|79.5|0.08835|25|0.088352474562983|25|36.08|-0.02864|0.0061|0.0085792579630297|0.043149725750936|92.491821945205|151.38067318925|582.41759869411|0.5|0.389|0.15156|36|15|0.0021060629316961|0.048936784343822|88.540000915527|2024-12-08|-0.28512|2008-10-12|0.30485|2009-03-15
2025-03-16 19:38:03|WEEKLY|08937|31160|/equities/sunopta-inc|TSX|-10.809445202885|2|0.91648167389557||0|0|0.10046|7.79|0.37971|50|-0.37285070509327|20|43.46|0.18222|0.27997|0.098623350037395|0.12150280933293|169.31512777838|172.62995829253|288.51851201025|0.5|0.321|0.3223|28|11|0.0038434646962233|0.10694804597701|21.629999160767|2021-02-14|-0.40711|2008-01-27|0.45|2008-11-30
2025-03-16 19:38:05|WEEKLY|08938|24655|/equities/superior-plus-corp|TSX|-7.2194211946234|98|0.42602894723225||0|0|0.29131|6.69|0.34969|68|0.34968744627446|68|31.52|-0.01181|0.04022|-0.033584032589295|0.016910306432543|32.536826552213|103.59743409702|53.011094436504|0.523|0.341|0.14712|44|16|0.00025884770889488|0.049687971698113|33.150001525879|2005-02-13|-0.33775|2006-04-30|0.25026|2008-11-02
2025-03-16 19:38:06|WEEKLY|08939|24671|/equities/transforce-inc|TSX|-157.29668491385|6|12.588894106619||0|0|0.35835|118.5|-0.12507|29|-0.12507110539256|29|34.29|0.07453|0.12964|0.14310142205919|0.23650633278478|368.31382321257|632.37886106472|1513.4099764322|0.529|0.382|0.1855|34|9|0.0032916652433817|0.060476430401366|220.92999267578|2024-04-14|-0.26137|2025-02-23|0.30496|2021-01-31
2025-03-16 19:38:08|WEEKLY|08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|45.836376547787|148|1.8770869135935|0.8252|1|1|0.82515|50.21|0.01085|84|0.010848239615257|84|30.88|-0.00228|0.03936|0.064100279235353|0.15563726118577|178.56272920147|387.64468297369|2523.1155197914|0.545|0.364|0.16109|33|12|0.003362332761578|0.04759089193825|52.799999237061|2025-03-09|-0.1911|2015-12-13|0.19615|2008-05-04
2025-03-16 19:38:10|WEEKLY|08941|25220|/equities/torex-gold-resources-inc|TSX|26.054673982077|54|2.9477239841655||0|0|0.98082|35.12|0.34309|35|0.34308646705462|35|26.97|-0.01671|0.2006|0.26651758557912|0.39493761823304|7.2436414151694|39.988928735549|1300.740678209|0.479|0.366|0.45268|71|22|0.014017266260163|0.14575682418699|35.889999389648|2025-02-23|-0.57143|2002-10-13|8.38144|2011-05-01
2025-03-16 19:38:12|WEEKLY|08942|24675|/equities/toromont-industries-ltd|TSX|-125.12229370113|19|5.3644683333754|0.0399|-1|1|0.03987|113.92|-0.09192|6|-0.091917968770984|6|34.12|0.06963|0.13112|0.17334298460733|0.31454307650846|2930.7725321646|8851.0941367491|87630.771036542|0.507|0.328|0.13531|67|24|0.00365125|0.042328333333333|135.5299987793|2024-04-14|-0.18519|1982-11-28|0.21053|1980-11-16
2025-03-16 19:38:13|WEEKLY|08943|24668|/equities/toronto-dominion-bank|TSX|77.295769009566|5|2.955392420823|-0.0001|1|1|-0.00012|84.63|-0.04999|5|-0.049993728274833|5|35.98|0.01769|0.05992|0.078589820846773|0.16512433068238|590.91986323431|1857.9644093185|8060.0001044501|0.569|0.369|0.1272|65|25|0.0023659197609902|0.043115591122492|109.08000183105|2022-02-13|-0.22919|2008-11-23|0.16459|2009-03-15
2025-03-16 19:38:15|WEEKLY|08944|24678|/equities/tourmaline-oil-corp|TSX|58.314686228067|17|3.9082959394201||0|0|-0.04746|64.42|-0.20823|16|-0.060215593274236|20|42.94|0.32827|0.38082|0.56157294140423|1.0463978599892|1082.2874342882|858.04842750444|314.24389350705|0.588|0.294|0.22549|17|10|0.0027802412868633|0.073999959785523|74.060096740723|2022-11-20|-0.18545|2020-03-15|0.1975|2020-08-09
2025-03-16 19:38:16|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
2025-03-16 19:38:17|WEEKLY|08946|1011025|/equities/trisura-group-ltd|TSX|-39.204313636582|13|2.3047712249097|0.1484|-1|1|0.14845|32.87|0.06488|47|0.064876587014922|47|39.4|0.15478|0.2243|0.32066535115328|0.47403842032646|372.37767810269|424.54504660887|594.93209709526|0.7|0.5|0.21799|10|5|0.0055050985221675|0.067016551724138|49.430000305176|2021-08-15|-0.20619|2020-03-22|0.21565|2021-02-14
2025-03-16 19:38:18|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
2025-03-16 19:38:19|WEEKLY|08948|24682|/equities/vermilion-energy-inc|TSX|-14.396644194907|67|1.0855481094738||0|0|0.27655|11.17|-0.24499|14|-0.24498782374794|14|47.7|0.14052|0.23409|0.23514550524686|0.44178767246589|912.09918731846|2249.3537734244|770.34480751482|0.6|0.367|0.23412|30|13|0.0034222110888443|0.080825177020708|78.23999786377|2014-06-22|-0.53861|2020-03-15|0.4|1996-11-24
2025-03-16 19:38:20|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
2025-03-16 19:38:21|WEEKLY|08950|976223|/equities/movarie-capital-ltd|TSX|-6.7175758946293|3|0.50419191083488|0.0925|-1|1|0.0925|5.2|0.31268|35|0.31268044042264|35|23.42|-0.23572|0.14789|0.5282667938833|0.80071267644994|352.49970255569|1068.1422111002|3466.6664017573|0.579|0.421|0.40868|19|3|0.024613467561521|0.11897333333333|9.8400001525879|2021-02-14|-0.77273|2014-02-09|4.5|2016-04-03
2025-03-16 19:38:23|WEEKLY|08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|11.962238681232|98|1.0442538619322||0|0|0.72296|15.61|0.20596|51|-0.16374139186534|27|43.27|0.06582|0.18897|0.15402624104785|0.30869898024778|187.48529803472|797.58400026297|240.15384087196|0.61|0.39|0.36156|41|17|0.004286552645644|0.11447096739711|16.770000457764|2022-03-13|-0.3125|2013-03-10|0.725|2013-08-25
2025-03-16 19:38:24|WEEKLY|08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|-132.44791180352|5|7.0043034767424||0|0|0.02725|109.93|0.04882|60|0.048821275358415|60|30.53|0.01705|0.05776|0.054882620337692|0.1026086542013|333.56859146546|546.2641996338|1717.6562291733|0.636|0.379|0.17539|66|31|0.0024918672610203|0.060506493313522|141.27000427246|2024-10-20|-0.29286|2020-03-22|0.30537|2020-04-12
2025-03-16 19:38:25|WEEKLY|08953|25241|/equities/whitecap-resources-inc|TSX|-10.356360745895|1|0.65545362646988||1|0|0|8.63|-0.11568|52|-0.11567529722605|52|37.63|-0.00961|0.21346|0.37044284331384|0.4935839410323|692.46374144077|326.67506927003|143.83333524068|0.3|0.167|0.27573|30|6|0.007405004428698|0.095077759078831|18.700000762939|2014-08-31|-0.725|2002-12-29|2.09091|2003-01-12
2025-03-16 19:38:27|WEEKLY|08954|43147|/equities/winpak-ltd.|TSX|-45.466640071756|7|2.3272131538014||0|0|0.09459|39.15|-0.11128|19|-0.077514405083094|7|34.16|0.06377|0.11387|0.044575858827848|0.094165082885616|192.99649134358|353.62496317273|4121.0528439102|0.517|0.345|0.12151|58|16|0.0025171967790639|0.042190588827378|59.529998779297|2017-05-14|-0.1657|2000-10-15|0.25279|2008-12-14
2025-03-16 19:38:28|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
2025-03-16 19:38:29|WEEKLY|08956|24919|/equities/genivar-inc|TSX|226.9932487087|125|11.43627635842|0.4774|1|1|0.47745|247.65|0.7803|97|0.7802968011058|97|40.81|0.06273|0.13478|0.37187321338728|0.45383269047242|560.90198169667|583.00970989593|2231.0809494197|0.286|0.238|0.16513|21|5|0.0037971457696228|0.050495331294597|264.86999511719|2025-03-02|-0.18367|2006-11-05|0.19302|2020-12-06
2025-03-16 19:38:31|WEEKLY|08957|951635|/equities/tweed-marijuana-inc|TSX|-3.6241535767254|15|0.67471787082939|0.6934|-1|1|0.69336|1.57|-0.44882|6|-0.44881888935989|6|20.93|-3.65704|0.11673|0.43376277938429|0.69104793584047|299.92759734923|2611.4569502553|20.933334032695|0.643|0.464|0.53892|28|11|0.1738144|0.15435133333333|766.79998779297|2018-10-21|-0.9|2013-02-17|102.6|2014-04-06
2025-03-16 19:38:33|WEEKLY|08958|1055210|/equities/barrick-gold-corp.|TSX|-27.032672324786|13|1.5185400725759||0|0|-0.21512|27|-0.05295|37|-0.052951519409141|37|27.17|-0.06597|0.00856|0.020674702548048|0.072949292545163|63.505832012412|133.16292642324|69.515962651717|0.542|0.333|0.22653|24|7|0.00077971385542169|0.07250625|42.080001831055|2012-09-23|-0.23788|2020-03-15|0.1901|2016-05-01
2025-03-16 19:38:34|WEEKLY|08959|24589|/equities/metro-inc|TSX|85.517740000656|44|3.5901778014389|0.2491|1|1|0.2491|93.32|-0.10314|12|0.19088127685799|95|35.4|0.10527|0.15549|0.14158777606392|0.2974400934735|1428.0935664568|4273.3714652337|17946.154445727|0.636|0.364|0.11176|55|23|0.0038752964824121|0.044799924623116|97.25|2025-03-02|-0.64899|2009-12-06|2.13573|2009-04-12
2025-03-16 19:38:35|WEEKLY|08960|24473|/equities/bank-of-montreal-financial-group|TSX|131.71570561413|24|5.4324593285459|0.1196|1|1|0.11963|139.17|-0.01458|25|-0.014581927771945|25|36.81|0.03827|0.07456|0.032202793851844|0.095611287680212|193.10468474864|543.22484403096|2433.042015274|0.524|0.333|0.11378|63|20|0.0018361443210931|0.039943697694278|154.4700012207|2022-03-27|-0.21809|2008-11-23|0.17248|2008-11-30
2025-03-16 19:38:37|WEEKLY|08961|24453|/equities/algonquin-power---utilities-corp|TSX|-7.4620565613335|32|0.46412464258279|0.0175|-1|1|0.01752|7.29|-0.17002|14|-0.170022323874|14|38.58|0.00779|0.04749|0.072869941912144|0.12259983044205|228.66398522785|242.7111624443|73.266332679372|0.5|0.306|0.13795|36|14|0.00050123943661972|0.046856922535211|22.670000076294|2021-02-21|-0.48065|2008-10-26|0.26136|2008-12-28
2025-03-16 19:38:38|WEEKLY|08962|24469|/equities/bce|TSX|-38.400122442657|19|2.1241425985364||0|0|0.14662|33.7|-0.17781|13|-0.17780548236264|13|40.09|0.03133|0.07026|0.11521266493463|0.1783651089253|771.06020620129|1661.6865548479|1567.4418264237|0.483|0.379|0.10122|58|15|0.0015611395646607|0.035649995731968|74.089996337891|2022-04-24|-0.27786|2008-11-30|0.20209|2000-02-06
2025-03-16 19:38:39|WEEKLY|08963|24520|/equities/denison-mines-corp?cid=24520|TSX|-2.8065378985224|5|0.28217930666003|0.1422|-1|1|0.14224|1.99|-0.1994|17|-0.19939984305311|17|37.79|0.06083|0.23125|0.35487056395173|0.52513624273307|1600.8838959143|4404.8858066026|672.29729185494|0.513|0.385|0.24158|39|12|0.009840899864682|0.12772877537212|14.010000228882|2007-05-13|-0.85811|1994-11-06|7.04762|1994-11-20
2025-03-16 19:38:40|WEEKLY|08964|25153|/equities/sprott-inc|TSX|53.923344762483|22|3.7138104812902||0|0|-0.06804|61.23|0.11038|33|0.11038268777643|33|34.28|-0.34995|0.36753|-0.011007293543986|0.7778324693695|-8381.8522229116|1402.9539124466|631.23712109511|0.56|0.44|0.28236|25|8|0.010786070615034|0.081212198177677|71.699996948242|2022-04-24|-0.29197|2008-10-12|8.57143|2015-03-29
2025-03-16 19:38:41|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
2025-03-16 19:38:43|WEEKLY|08966|24498|/equities/canadian-natural-resources|TSX|-47.573554423749|40|2.6975664339363||0|0|0.09459|42.21|0.14588|85|0.14587679386168|85|41|0.18974|0.30991|0.32059876962025|0.55829051953573|458.04352486296|2569.7199292557|7537.4998044222|0.556|0.352|0.22775|54|24|0.0045672214824678|0.098732538837106|56.494998931885|2024-04-14|-0.5|1984-02-26|1.25|1982-07-18
2025-03-16 19:38:44|WEEKLY|08967|1164007|/equities/dye-durham-ltd|TSX|-17.703023288254|7|2.0139996118008|0.1635|-1|1|0.16353|12.43|-0.05651|19|-0.056507958306206|19|23.7|-0.09329|-0.01985|-0.011035145446161|0.07045904690666|69.219587655468|104.405176029|83.98648746611|0.5|0.4|0.33514|10|5|0.0028523456790123|0.11413991769547|53.680000305176|2020-12-27|-0.23594|2023-10-29|0.41967|2020-08-16
2025-03-16 19:38:45|WEEKLY|08968|42839|/equities/enghouse-systems-limited|TSX|-30.330526964909|14|1.4646580627699||0|0|0.04569|26.11|-0.17838|11|-0.17837834122525|11|34.86|0.05433|0.20051|0.10671977977206|0.1473727550432|350.24140963952|468.0451199206|2088.8000488281|0.477|0.386|0.19627|44|14|0.0038095022624434|0.065394124111183|79.056274414062|2020-09-06|-0.4898|2013-11-24|0.83333|1997-02-09
2025-03-16 19:38:46|WEEKLY|08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|1803.112631019|174|88.356890611112|2.4087|1|1|2.40871|1976.37|-0.16636|7|0.14835079479099|45|30|0.12211|0.20491|0.32806496357625|0.49410207032761|21705.219556866|57979.572885436|41607.789370888|0.507|0.362|0.15479|69|21|0.0038390592955863|0.050863655818101|2119.6398925781|2025-02-16|-0.26923|1999-08-08|0.33455|2003-06-01
2025-03-16 19:38:47|WEEKLY|08970|24952|/equities/international-forest-products-ltd|TSX|-20.404298880594|6|1.6330997476635|0.0533|-1|1|0.05333|14.91|-0.20854|18|-0.20854269839613|18|35.44|0.0561|0.14117|0.08500990210508|0.12664376283446|374.04086373195|693.01907139759|186.14231487348|0.576|0.394|0.25455|66|26|0.0022858148464164|0.08301968003413|44.560001373291|2022-01-16|-0.35154|2008-11-16|0.42572|1983-01-02
2025-03-16 19:38:49|WEEKLY|08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|-32.519216408332|106|1.1572556532731|0.0577|-1|1|0.0577|30.05|-0.07992|13|-0.079919228792798|13|36.05|-0.00287|0.06831|0.024457372021294|0.076227649095675|96.245407392749|217.16657134024|426.24111239816|0.605|0.447|0.21636|38|20|0.0021601288135593|0.066521016949153|51|2022-03-13|-0.26741|2008-11-16|0.25654|2016-03-06
2025-03-16 19:38:51|WEEKLY|08972|1123415|/equities/lightspeed-pos|TSX|-20.818988933442|6|1.7929964510197||0|0|0.17484|15.48|-0.11287|19|-0.11286840217199|19|38.63|0.14741|0.34006|0.6473759672943|0.6473759672943|226.40036114373|226.40036114373|81.904761135863|0.375|0.375|0.38937|8|1|0.0044945541401274|0.13154541401274|165.86999511719|2021-09-26|-0.3311|2020-03-15|0.47103|2020-05-24
2025-03-16 19:38:52|WEEKLY|08973|1166355|/equities/nuvei|TSX|45.600714489229|51|0.70809529741361||0|0|0.47354|47.61|0.21387|27|-0.16171327157246|12|33.6|0.0795|0.13248|0.026077639483448|-0.16171327157246|101.75750823|83.829|103.16359487801|0.4|0.2|0.35489|5|1|0.0043860550458716|0.11118798165138|180|2021-09-19|-0.46248|2023-08-13|0.34532|2024-03-24
2025-03-16 19:38:53|WEEKLY|08974|24605|/equities/onex-corp|TSX|-115.27308431844|1|5.6560280044198||1|0|0|98.39|-0.05262|18|-0.052620035452185|18|44.91|0.1017|0.17778|0.12606582541813|0.22883278641814|586.83324902295|1103.4362989543|1979.6781397018|0.568|0.364|0.15567|44|14|0.0025015991902834|0.054880278340081|118.91000366211|2024-11-17|-0.34892|1991-12-15|0.36029|2000-02-06
2025-03-16 19:38:54|WEEKLY|08975|24608|/equities/open-text|TSX|-44.099528790653|49|2.3881764415701|0.2347|-1|1|0.23467|37.44|-0.08239|19|-0.082394861848622|19|37.33|-0.00364|0.10445|0.036284128084711|0.095004628638429|110.58814540562|192.88925418884|767.21306862097|0.472|0.333|0.23115|36|12|0.0033873563218391|0.074092528735632|69.790000915527|2021-09-05|-0.51472|2011-11-20|0.50875|2000-06-04
2025-03-16 19:38:56|WEEKLY|08976|24680|/equities/transcanada-corp|TSX|61.666916637428|35|2.7483947174905|0.3632|1|2|0.31771|67.71|-0.13433|14|-0.061875130152416|16|39.15|0.013|0.05663|0.057579334085754|0.087165540221023|328.41204822108|346.87930916494|618.92140476755|0.576|0.373|0.11788|59|24|0.0012090401023891|0.04014135665529|70.319999694824|2024-11-24|-0.21935|1999-12-12|0.12871|2000-03-05
2025-03-16 19:38:58|WEEKLY|08977|24603|/equities/north-west-company-inc|TSX|-52.585725181797|10|2.073575136893|0.0313|-1|1|0.03129|45.82|0.34375|69|0.34374994920059|69|40.19|0.00504|0.04388|0.038980555347363|0.10903028690178|190.8857495941|355.74238621876|1215.3846134387|0.694|0.389|0.14987|36|19|0.0022008722527473|0.044447115384615|55.930000305176|2024-11-10|-0.12758|2020-03-15|0.19454|2008-10-26
2025-03-16 19:39:00|WEEKLY|08978|24679|/equities/thomson-reuters-corp|TSX|226.80844490203|70|9.8309686099737|0.3399|1|2|0.31323|247.36|-0.17453|28|0.6387222842569|87|44.61|0.04626|0.08664|0.016344902406175|0.072792014898634|100.74894461249|249.29408792551|5068.8523526539|0.549|0.333|0.12946|51|21|0.0022249360068259|0.044830017064846|260.45001220703|2025-03-09|-0.20154|1987-10-25|0.2766|1981-10-11
2025-03-16 19:39:01|WEEKLY|08979|43109|/equities/tricon-capital-group-inc|TSX|14.011232140983|21|0.47958922276058|0.3709|1|2|0.28476|15.34|0.79135|95|0.79135131835938|95|37.21|0.0309|0.08051|0.061963056343045|0.14471886050399|131.54726360972|190.42737949816|255.6666692098|0.579|0.368|0.16663|19|9|0.0020222833562586|0.051728872077029|21.579999923706|2022-03-27|-0.28399|2020-03-22|0.20962|2024-01-21
2025-03-16 19:39:02|WEEKLY|08980|24691|/equities/westshore-terminals-invest-corp|TSX|-25.194308034445|45|1.1600872817588||0|0|-0.0319|24.26|-0.13792|20|-0.13791832710144|20|42.84|0.0783|0.13079|0.16069533824515|0.20224010113449|723.08872930576|519.14226048245|294.06060883493|0.531|0.344|0.19722|32|13|0.0016466784452297|0.060849971731449|38.020000457764|2014-03-02|-0.22752|2015-12-13|0.30925|2021-07-25
2025-03-16 19:39:04|WEEKLY|08981|998086|/equities/canada-goose-holdings-inc|TSX|-16.92906201604|33|1.2921520099881|0.1664|-1|1|0.16644|12.42|-0.31162|21|-0.31161564671108|21|32.08|-0.03668|0.06171|0.17386347833886|0.25364809407846|142.91410863952|131.56521205304|54.000000331713|0.5|0.25|0.31778|12|5|0.0013576019184652|0.098431558752998|95.580001831055|2018-11-18|-0.29191|2019-06-02|0.39778|2018-06-17
2025-03-16 19:39:04|WEEKLY|08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|6.0012863987866|13|0.80694919808985|0.6158|1|2|0.2334|6.5|-0.0233|63|-0.22173226230099|21|30.95|-0.04819|0.0721|-0.020599374795186|0.045901558361191|40.307532384075|93.872971071268|79.075423221969|0.667|0.429|0.30803|21|8|0.0025981117824773|0.099396117824773|36|2021-01-31|-0.3037|2019-09-29|0.43109|2021-01-24
2025-03-16 19:39:05|WEEKLY|08983|24470|/equities/boardwalk-reit|TSX|-72.16979879139|21|3.2637160046216||0|0|0.14998|65.12|0.32695|73|0.32695038591378|73|44.44|0.1522|0.2032|0.33972623391234|0.58493736477334|1473.1198916802|2741.9366245252|4044.7206315516|0.529|0.324|0.18318|34|13|0.0032995493141737|0.05358115610712|91.809997558594|2024-09-15|-0.37096|2020-03-15|0.22273|1996-03-24
2025-03-16 19:39:06|WEEKLY|08984|24777|/equities/boyd-group-income-fund|TSX|212.95278496074|3|12.107969313041|-0.0564|1|1|-0.05644|228.53|0.66561|87|0.66561406125143|87|57.35|0.36281|0.5201|0.58387723143216|1.0203512694874|3240.4932074297|12797.172472349|7492.7869623651|0.609|0.391|0.22148|23|8|0.0059252838758516|0.068862543527631|324.75|2024-03-03|-0.28|2005-12-18|3.46237|2003-03-02
2025-03-16 19:39:07|WEEKLY|08985|985736|/equities/brookfield-business-partners|TSX|28.651545803282|26|2.4939324103355|0.0625|1|1|0.06252|32.12|0.00916|24|0.0091565971172285|24|33.31|-0.05902|0.02573|-0.034515323390768|-0.024635030082659|71.989383303619|77.745672927145|98.830765944261|0.385|0.308|0.19273|13|5|0.0016636462882096|0.070038951965065|42.75|2016-06-19|-0.36453|2017-01-08|0.27016|2022-08-07
2025-03-16 19:39:09|WEEKLY|08986|42747|/equities/brookfield-infrastructure-partners|TSX|-48.139044409385|2|2.5463481364616||0|0|0.02259|40.24|0.02133|64|0.021334576193394|64|40.4|0.01554|0.05993|0.060669037893476|0.13246242683963|150.3579772717|217.94804310918|563.58546822037|0.7|0.45|0.14044|20|11|0.0026251792336218|0.044867317676143|57.080028533936|2022-04-10|-0.19239|2020-03-15|0.24654|2023-11-05
2025-03-16 19:39:10|WEEKLY|08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX|-25.045240720086|14|0.9617469575578|0.0013|-1|1|0.00135|22.21|0.10486|37|0.10486396992271|37|22|-0.04652|0.00063|0.012777843421027|0.0098166101538864|102.95927372271|101.06927822|71.50675938944|0.375|0.25|0.14307|8|2|-0.0010965608465608|0.04707291005291|33.970001220703|2022-01-09|-0.11867|2023-03-12|0.18701|2023-01-08
2025-03-16 19:39:10|WEEKLY|08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|24.271639923264|67|0.26500794291216|0.2244|1|1|0.22439|25.1|0.19714|104|0.19714043438637|104|46.56|-0.00961|0.04725|-0.010935583002091|-0.0034358014064735|90.837175444378|95.075840081746|101.20968207112|0.556|0.333|0.07808|9|5|0.00024657731958763|0.020439195876289|28.5|2022-03-27|-0.1864|2020-03-15|0.15294|2020-03-29
2025-03-16 19:39:13|WEEKLY|08989|24482|/equities/canadian-apartment-properties-reit|TSX|-45.66693735384|21|1.9689734036826|0.1485|-1|1|0.14845|41.3|-0.0098|13|-0.0097999090796728|13|43.09|-0.00347|0.03611|0.031861957463673|0.059910650213276|140.82854959804|172.9524466793|402.92682182498|0.594|0.406|0.12299|32|17|0.0014257326661901|0.041217984274482|62.770004272461|2021-09-12|-0.17933|2020-03-22|0.16794|2008-12-21
2025-03-16 19:39:14|WEEKLY|08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|-158.43199402744|39|6.2639982125983||0|0|0.12373|140.3|-0.02439|26|-0.024389082443613|26|31.05|-0.0569|-0.01498|0.010680034165143|0.050090189223463|95.380591229778|138.0880143471|317.42081590504|0.55|0.45|0.12596|20|6|0.0020874810318665|0.038517951441578|181.33999633789|2024-03-24|-0.08729|2014-10-12|0.14223|2021-09-05
2025-03-16 19:39:16|WEEKLY|08991|24501|/equities/canadian-pacific?cid=24501|TSX|-117.28367364046|46|5.4190387254266|0.0092|-1|1|0.00917|108.09|-0.00491|13|-0.0049063099014524|13|42.29|0.05653|0.10637|0.16067728565874|0.28254164423614|417.93480160231|717.36621472257|1673.2197476719|0.643|0.429|0.15077|28|14|0.0029167941415785|0.052126452400326|123.37000274658|2024-03-17|-0.15107|2008-10-05|0.14361|2008-11-02
2025-03-16 19:39:17|WEEKLY|08992|42784|/equities/choice-properties-reit|TSX|-14.257415412282|14|0.54885442547831|-0.0058|-1|1|-0.00581|13.84|-0.1189|8|-0.069926111821339|23|37.31|-0.03283|-0.01167|-0.011688831398732|0.013326808210882|86.282191642195|106.13072032573|138.40000152588|0.625|0.375|0.10402|16|9|0.0007814262295082|0.034286672131147|15.909999847412|2022-04-24|-0.11036|2020-03-22|0.12773|2023-11-05
2025-03-16 19:39:17|WEEKLY|08993|24822|/equities/crombie-reit|TSX|-14.901685798784|17|0.56173660108348|0.0169|-1|1|0.01689|13.97|0.0223|46|0.022302189073691|46|44.27|0.00851|0.03875|-0.009167590246516|-0.00083156023756377|85.375169607729|96.584186243632|131.9169033592|0.591|0.409|0.1132|22|11|0.00074229292929293|0.039638262626263|19.090000152588|2021-11-14|-0.26297|2008-11-23|0.22344|2020-03-29
2025-03-16 19:39:18|WEEKLY|08994|24527|/equities/eldorado-gold-corp.|TSX|-25.513049596639|6|1.8581233724006|-0.1026|-1|1|-0.10262|21.92|0.32977|67|0.32976584711701|67|29.16|-0.14664|0.07522|-0.019879218613103|0.23572081001431|0.02930948185525|806.68802459524|730.66666920979|0.625|0.339|0.35283|56|27|0.0066448229548229|0.11574952380952|48.400001525879|2015-01-25|-0.45283|1997-11-23|4.79745|2013-10-27
2025-03-16 19:39:20|WEEKLY|08995|24534|/equities/first-capital-realty-inc|TSX|-18.424750221336|8|0.64040682035197|-0.0096|-1|1|-0.00964|16.75|0.11642|58|0.11641995530823|58|44.19|0.02393|0.06115|0.024396502342612|0.058662936182038|125.7920677037|171.3778056726|268|0.611|0.333|0.12387|36|14|0.0011028035043805|0.040406921151439|23.309999465942|2016-08-07|-0.30753|2020-03-22|0.18944|2001-09-30
2025-03-16 19:39:22|WEEKLY|08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|-272.67032079286|1|11.408440366013||1|0|0|237.53|0.07029|35|0.070292464373239|35|36.5|0.01325|0.08371|0.095141866387199|0.20260051691475|152.25938777234|225.57297749265|698.61764346852|0.5|0.357|0.16016|14|5|0.004479843444227|0.052467984344423|278.19000244141|2024-12-01|-0.18874|2020-03-22|0.17327|2020-04-12
2025-03-16 19:39:23|WEEKLY|08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|-106.5714714219|13|6.2792686255853|-0.0997|-1|1|-0.09965|97.44|0.20345|112|0.20344973401772|112|37.58|0.00874|0.05948|0.067947333379539|0.11999465298127|361.94900748542|722.20293106358|1933.333396407|0.548|0.371|0.15059|62|23|0.0020002305721606|0.051329432109308|108.88999938965|2024-10-13|-0.37053|2020-03-15|0.27498|2020-04-05
2025-03-16 19:39:24|WEEKLY|08998|40490|/equities/interrent-reit|TSX|-11.242423820321|48|0.50713217977154||0|0|0.13965|10.35|-0.13453|9|-0.13453236955965|9|44.12|-0.02644|0.08976|0.016919098991889|0.10588670141634|74.521453705804|158.47440875071|369.64287706176|0.5|0.308|0.2714|26|7|0.0033122278056951|0.066238350083752|19.049999237061|2020-03-08|-0.28333|2002-03-17|1.22222|2001-11-11
2025-03-16 19:39:25|WEEKLY|08999|24969|/equities/killam-properties-inc|TSX|-18.352634374489|20|0.70770000636395||0|0|0.09268|16.74|-0.03099|14|-0.030987401482042|14|37.38|0.13934|0.20089|0.26375172288044|0.45053878377276|484.82673230267|924.49462677436|2092.4999402091|0.625|0.406|0.1426|32|13|0.0036974156378601|0.052802131687243|24.14999961853|2022-01-09|-0.25|2001-03-04|0.5|2002-03-10
2025-03-16 19:39:28|WEEKLY|09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|40.625665820077|67|2.1416934758086|0.5771|1|2|0.56315|42.33|-0.12552|38|-0.03002708785716|9|32.11|-0.02927|0.02514|-0.042000729984797|-0.0038368602263505|53.717944482099|90.997150876966|313.32347234577|0.632|0.368|0.12175|19|7|0.0023020710059172|0.045854970414201|46.419998168945|2024-11-17|-0.24165|2020-03-22|0.17312|2016-11-13
2025-03-16 19:39:30|WEEKLY|09001|25045|/equities/northwest-healthcare-prop-reit|TSX|-5.2110487501607|15|0.27009531378461|-0.0251|-1|1|-0.0251|4.9|-0.08429|29|-0.08429111074105|29|38.35|0.00838|0.03394|-0.028643892343775|0.013684076860479|74.081422118437|104.70382951218|48.228348119666|0.45|0.25|0.12505|20|9|-0.00043435339308579|0.038849218950064|14.420000076294|2022-03-20|-0.22746|2020-03-22|0.18302|2020-03-29
2025-03-16 19:39:32|WEEKLY|09002|941685|/equities/osisko-gold-ro|TSX|24.515041401605|69|1.7176878376197|0.4807|1|1|0.48069|28.37|0.21932|34|0.21931780581701|34|26|-0.11795|-0.04631|-0.05447357184173|-0.065523214451472|46.618879108532|49.460690520113|178.42768251497|0.579|0.474|0.22611|19|8|0.0022752669039146|0.069620729537367|29.590000152588|2025-02-16|-0.36638|2020-03-15|0.28844|2020-03-22
2025-03-16 19:39:33|WEEKLY|09003|24624|/equities/pembina-pipeline-corp|TSX|-56.910430947239|13|2.306664024302||0|0|-0.06875|55.96|0.17742|57|0.17742296319019|57|48.75|0.03636|0.08562|0.052315418891068|0.065293671183818|164.42326758474|158.46637726299|712.86623903586|0.536|0.357|0.13826|28|11|0.0019685548293391|0.044105911401598|60.720001220703|2024-11-24|-0.37668|2020-03-15|0.26667|2008-10-19
2025-03-16 19:39:33|WEEKLY|09004|24468|/equities/primo-water-corp?cid=24468|TSX|33.45257031781|67|2.4403901340703|0.9811|1|2|0.8934|37.4|-0.07029|31|-0.070292509916862|31|34.34|1.8765|2.06895|3.3857530605571|5.3596677759653|10509.604430715|20283.933951365|6032.258264232|0.566|0.358|0.20385|53|20|0.0048950318133616|0.079696049840933|49.619998931885|1993-10-24|-0.5491|2008-03-02|0.85946|2008-03-30
2025-03-16 19:39:34|WEEKLY|09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|127.47785154695|80|6.7053538616202|0.6062|1|2|0.52257|137.61|-0.10369|19|-0.10369317694182|19|30.94|-0.07073|-0.01076|-0.014275362039159|0.031631673059408|70.12834989028|138.56435631823|1177.4621149684|0.515|0.364|0.16127|33|11|0.0031319272727273|0.0553809|152.47999572754|2025-02-23|-0.19359|2009-03-01|0.31247|2008-11-30
2025-03-16 19:39:37|WEEKLY|09006|24514|/equities/calloway-reit|TSX|-26.63120390582|9|0.92713802362724||0|0|-0.04008|25.17|-0.08916|14|-0.091575092712515|18|35.47|-0.05186|0.10192|0.052780340543068|0.17467635400434|14.421652135686|85.342912434388|1118.6666700575|0.5|0.306|0.25601|36|9|0.008302513618677|0.048488147859922|38.909999847412|2016-07-10|-0.59821|1999-08-29|1.75556|2001-12-09
2025-03-16 19:39:38|WEEKLY|09007|976225|/equities/teck-resources-ltd-a|TSX|-68.596017135177|28|4.044304827748|-0.0359|-1|1|-0.03591|60.51|-0.03529|23|-0.035286706074413|23|44.56|0.16843|0.26885|0.26407207433456|0.36931915132551|390.4916806832|456.84352502945|97.549572001167|0.625|0.438|0.25724|16|7|0.0020275675675676|0.08323627027027|88.876838684082|2023-05-07|-0.34569|2023-05-28|0.40606|2015-10-11
2025-03-16 19:39:39|WEEKLY|09008|24662|/equities/telus-corp|TSX|19.883996197042|3|0.96417110156672||0|0|-0.03841|21.53|-0.13542|20|-0.13541669771075|20|39.69|0.04876|0.08237|0.086212367425845|0.15105299466405|561.55454292234|936.72852546758|1127.2251865391|0.542|0.356|0.10639|59|22|0.0015318302047782|0.040434389931741|34.650001525879|2022-04-17|-0.41085|2002-07-28|0.32895|2002-08-04
2025-03-16 19:39:40|WEEKLY|09009|24663|/equities/transalta|TSX|-18.358254449573|6|1.712751553127||0|0|0.11677|13.69|0.53162|28|0.53162057067985|28|36.55|-0.01298|0.02768|0.0075636522916077|0.0085692602196436|81.581083715324|93.612148963625|189.34992454036|0.766|0.469|0.13119|64|37|0.00086738481228669|0.046556864334471|38.099998474121|2008-07-27|-0.31469|2020-03-15|0.30427|2016-11-27
2025-03-16 19:39:42|WEEKLY|09010|24665|/equities/transcontinental-inc|TSX|15.967484963352|66|1.0583586401751|0.4728|1|2|0.40241|18.61|0.28248|53|0.28247553287722|53|33.53|-0.00832|0.05812|0.021513964640641|0.10606967956741|109.56352976303|458.95941389367|540.98838083708|0.571|0.367|0.16936|49|15|0.0018977927400468|0.059911943793911|32.889999389648|2018-06-24|-0.30987|2008-12-21|0.23143|1994-07-03
2025-03-16 19:39:44|WEEKLY|09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|120.73722281654|68|7.9009265416234||0|0|1.02738|148.81|-0.13289|23|-0.15051784755235|11|29.57|-0.02572|0.05292|0.038103489165101|0.10523564813997|81.424647164703|538.28290163281|1338.2194162776|0.519|0.39|0.24511|77|32|0.0030836817406143|0.082641958191126|150.38000488281|2025-03-16|-0.27393|2020-03-15|0.34758|1990-11-11
2025-03-16 19:39:45|WEEKLY|09012|24480|/equities/b2gold?cid=24480|TSX|-4.2814212862707|15|0.3361891282129|-0.1514|-1|1|-0.15135|4.26|-0.10843|21|-0.10843374393799|21|36.96|0.02919|0.15512|0.20316396340784|0.41976281834542|137.3012246083|399.03990548923|183.62070480439|0.583|0.375|0.29975|24|10|0.0032592896781354|0.10520775804661|9.9899997711182|2020-08-09|-0.35798|2020-03-15|0.69388|2009-02-01
2025-03-16 19:39:46|WEEKLY|09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|-2.6040727580454|211|0.29497182622154||0|0|0.93364|1.88|0.02635|10|0.026354108446824|10|29.96|-0.01962|0.13942|0.11586577557441|0.19922910630183|-3.0332601636575|406.70143052616|64.449775782738|0.604|0.417|0.36161|48|18|0.0038053640776699|0.12018197815534|210.80000305176|2000-03-05|-0.36481|2009-01-04|0.73611|2000-01-23
2025-03-16 19:39:47|WEEKLY|09014|24683|/equities/valeant-pharma?cid=24683|TSX|-12.007535513355|6|1.0721464790662||0|0|-0.11268|10.27|-0.1722|19|-0.17219732215085|19|32.57|0.38509|0.51127|0.13873507385|0.24266976199806|327.92566214683|1778.3812118267|3803.7037221001|0.6|0.4|0.2735|60|21|0.0048626033690659|0.092715344563553|347.83999633789|2015-08-09|-0.62082|2016-03-20|0.44774|2023-05-21
2025-03-16 19:39:48|WEEKLY|09015|42751|/equities/brp-inc?cid=42751|TSX|-73.235224866904|74|5.6425677728764||0|0|0.42814|55.35|-0.16925|12|-0.1692469340728|12|22.63|-0.0102|0.05257|0.0041358189566854|0.062948411595401|61.778385715882|103.15374903354|223.54603377409|0.542|0.292|0.22566|24|8|0.0029561201298701|0.075020081168831|129.97999572754|2021-09-12|-0.39646|2020-03-22|0.42684|2020-04-12
2025-03-16 19:39:51|WEEKLY|09016|1055217|/equities/cameco-corp?cid=1055217|TSX|-81.17269890915|4|6.8975664556378||0|0|0.01471|60.96|0.33968|99|0.33968492694506|99|29.91|-0.08134|-0.01663|-0.045843289529729|0.025660275231652|29.350733179637|98.427095073095|269.13907333844|0.636|0.409|0.25361|22|11|0.0029706051437216|0.076578865355522|88.180000305176|2024-12-08|-0.19498|2022-10-16|0.25181|2020-04-05
2025-03-16 19:39:52|WEEKLY|09017|24492|/equities/ci-financial-corp|TSX|30.081460211132|34|0.41745552059762||0|0|0.84976|31.15|-0.14402|11|-0.11325301633966|14|34.89|0.07754|0.11937|0.18066421355883|0.25282980606157|1492.4529174343|1628.8290131198|2662.3932274449|0.6|0.422|0.17251|45|21|0.0029677354959451|0.057020648783531|37|2014-05-11|-0.22741|2020-03-22|0.29321|2024-12-01
2025-03-16 19:39:53|WEEKLY|09018|962584|/equities/cronos?cid=962584|TSX|-3.3881449132564|14|0.21521498856948|0.011|-1|1|0.01099|2.7|0.06212|23|0.062118190357284|23|52.1|0.59292|0.92436|1.1022014391605|1.7293638124293|839.29010108503|2524.0749762848|329.2683013701|0.6|0.4|0.43279|10|4|0.0075443820224719|0.14607230337079|32.950000762939|2019-02-10|-0.32178|2018-02-04|0.67354|2017-12-31
2025-03-16 19:39:54|WEEKLY|09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|59.053136660796|62|2.4316466949008|0.2466|1|1|0.24661|61.52|0.06375|82|-0.0054717153873083|20|31.37|-0.02105|0.01108|0.010833056354753|0.018278451388097|107.08731611255|111.60899170813|154.88418571774|0.526|0.368|0.12615|19|9|0.0010725266362253|0.040823515981735|66.139999389648|2015-04-26|-0.15084|2020-03-15|0.11507|2018-07-01
2025-03-16 19:39:55|WEEKLY|09020|24539|/equities/first-majestic-silver?cid=24539|TSX|7.5835561935885|22|1.0299016388897|-0.011|1|2|-0.0506|9.57|-0.15602|17|-0.15602069827763|17|26.65|-0.10272|0.18712|-0.0048470293954554|0.32378289170658|-50.880113278575|572.51486897725|66.458332974602|0.533|0.307|0.44979|75|19|0.01583046039604|0.14246469306931|30.75|2021-02-07|-0.8|1992-01-19|2|1992-02-02
2025-03-16 19:39:57|WEEKLY|09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|57.008328689507|59|3.3217514307513|0.4249|1|2|0.38765|66.51|-0.08488|26|0.43396855929303|67|40.8|0.0199|0.04392|0.11993787107299|0.43396855929303|132.63351185413|143.397|289.42560252879|0.6|0.2|0.21599|5|3|0.0051093893129771|0.069609045801527|68.980003356934|2025-03-09|-0.13125|2020-11-01|0.20111|2020-04-12
2025-03-16 19:39:58|WEEKLY|09022|1055232|/equities/kinross-gold?cid=1055232|TSX|13.424815116218|103|1.2042434698431|1.7003|1|2|1.62579|16.7|-0.16041|12|-0.1604095624238|12|33.92|0.03196|0.17106|-0.0034561056032705|-0.036065939214899|21.108590604916|17.759728422127|501.50153590254|0.508|0.328|0.30691|61|21|0.003478572086596|0.099024011976048|43.880001068115|1996-02-04|-0.3578|2002-07-28|0.66471|1985-08-04
2025-03-16 19:39:59|WEEKLY|09023|24990|/equities/mag-silver-corp?cid=24990|TSX|19.036593566961|50|1.9967933061901|0.5969|1|2|0.40401|23.11|0.39889|73|0.39888693408996|73|43.22|0.06073|0.74685|1.0868781783209|1.7254128300424|553.90449682995|3629.3680888439|4622.0001220703|0.481|0.333|0.38295|27|8|0.011972631578947|0.11655445723684|31.209999084473|2021-02-07|-0.66667|2001-10-07|6|2003-04-27
2025-03-16 19:40:00|WEEKLY|09024|24586|/equities/magna-international?cid=24586|TSX|-63.006945358961|5|3.9335834703591|0.0242|-1|1|0.02425|52.31|-0.15747|11|-0.15747289469691|11|37.5|0.16689|0.29227|0.33484716012156|0.5025001817673|25185.799018471|14787.480020836|4981.905118938|0.613|0.387|0.19143|62|30|0.0031158608844998|0.063593001288107|126|2021-06-13|-0.49767|2010-03-07|0.94563|2009-04-12
2025-03-16 19:40:01|WEEKLY|09025|24598|/equities/new-gold-inc?cid=24598|TSX|3.2180962837234|72|0.42028293810939||0|0|1.62286|4.59|0.09877|26|0.31506842939643|40|22.77|0.10521|0.4799|0.63558527971336|1.0445163487696|-1324.7144209732|27851.380758515|180.00000934975|0.563|0.368|0.31231|87|25|0.0072240302144249|0.10741100389864|14.39999961853|2000-10-22|-0.58621|1992-07-19|1.33333|1999-10-03
2025-03-16 19:40:03|WEEKLY|09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|-5.5543516041811|24|0.48332490938241|-0.0321|-1|1|-0.03212|4.82|-0.02096|20|-0.020964340677657|20|31.34|-0.09837|0.1128|0.14167916455375|0.26675134382067|2.3774028718349|25.914609713639|16.660906051906|0.613|0.419|0.45589|62|30|0.0056171312309257|0.14051308240081|68.930000305176|1987-09-20|-0.66834|2008-11-30|1.39823|1992-10-11
2025-03-16 19:40:04|WEEKLY|09027|1057244|/equities/nutrien?cid=1057244|TSX|65.339981379346|9|4.0309779232301|0.0078|1|2|-0.02198|72.96|-0.12357|7|-0.12356863651672|7|40.78|0.06923|0.09941|0.23562676530001|0.47105893657806|173.12578219129|181.04326867|105.54028928573|0.444|0.222|0.20714|9|4|0.0010489333333333|0.06108264|147.92999267578|2022-04-24|-0.16099|2020-03-15|0.17205|2022-03-06
2025-03-16 19:40:05|WEEKLY|09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|28.081889538743|50|2.7383584178272|0.7203|1|2|0.55178|37.01|0.147|99|-0.20635823310324|7|34.54|0.98475|1.21839|1.8930590173326|3.1020527319413|12399.982684168|12719.481011736|1423.4615261174|0.579|0.351|0.26979|57|20|0.0059993508424182|0.092881575817641|53.299999237061|2020-08-09|-0.75|1991-11-17|2|1993-01-10
2025-03-16 19:40:06|WEEKLY|09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|82.625759853619|2|5.0264127209129|-0.051|1|1|-0.05099|94.91|-0.03691|42|-0.023879720012806|21|35.6|-0.02358|0.01483|0.042551313598722|0.095968233360037|138.05747871991|159.40071723525|232.90798444689|0.733|0.4|0.17106|15|8|0.0023281121495327|0.050553551401869|112.12000274658|2024-03-17|-0.26934|2020-03-22|0.30817|2020-04-12
2025-03-16 19:40:07|WEEKLY|09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|-178.33793026654|1|5.837644439434||1|0|0|160|0.29941|66|0.29941349544658|66|37.39|0.02756|0.05064|0.088130366456298|0.13659652637103|200.09837945836|205.65342671374|279.96499689952|0.5|0.333|0.09212|18|5|0.0017625854383358|0.030606641901932|180.44999694824|2024-12-08|-0.13087|2020-03-22|0.08582|2020-05-31
2025-03-16 19:40:09|WEEKLY|09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|7.8261497902024|53|0.59078330050911|0.3757|1|1|0.37573|9.41|-0.07717|24|-0.23952100424756|25|25.59|-0.07782|0.06371|0.098369643665366|0.2009346207387|195.27272014875|431.93044968436|1394.0740268482|0.594|0.375|0.25138|32|11|0.0062742479908152|0.095490872560276|14.989999771118|2012-10-07|-0.34911|2020-03-15|1.80769|2008-05-18
2025-03-16 19:40:11|WEEKLY|09032|25152|/equities/shopify-inc?cid=25152|TSX|131.60079100676|30|15.741881896958|0.3249|1|1|0.32488|136.33|-0.11404|25|-0.11403683355441|25|28.41|0.02946|0.15311|0.24361925522092|0.53174979474364|108.24567152408|593.77778700736|3906.3037667198|0.588|0.412|0.32722|17|7|0.01028466796875|0.10951234375|222.87300109863|2021-11-21|-0.23179|2022-02-20|0.42208|2020-04-19
2025-03-16 19:40:11|WEEKLY|09033|24656|/equities/silver-standard-resources?cid=24656|TSX|11.18110958356|22|1.2791004048094|0.7824|1|1|0.78241|15.4|-0.23886|22|-0.23886460281546|22|30.74|-0.0589|0.07517|0.038777414097149|0.16488216781117|7.9686778901946|391.29366152784|190.12344312675|0.521|0.342|0.28338|73|27|0.0034205739514349|0.099735284768212|45.580001831055|2007-04-22|-0.48638|2024-02-18|0.57292|1994-01-30
2025-03-16 19:40:14|WEEKLY|09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|48.684420855755|83|2.9441999633355|0.1742|1|1|0.17417|52.65|-0.0568|58|0.47275255438079|39|28.14|-0.0104|0.02886|-0.01494908711552|0.036884347439313|75.850070105392|111.26575271066|169.89352021534|0.429|0.286|0.16295|21|8|0.0018622734026746|0.058803982169391|58.580001831055|2025-01-19|-0.33025|2020-03-15|0.39866|2020-04-05
2025-03-16 19:40:15|WEEKLY|09035|1170093|/equities/telus-international?cid=1170093|TSX|-6.0677524594992|53|0.67758416429261||0|0|0.6442|3.96|-0.12293|5|-0.1229314040604|5|27|0.03716|0.08173|-0.12638877076326|-0.12638877076326|66.62138531945|66.62138531945|9.7657216095031|0.5|0.5|0.24903|6|3|-0.0084811682242991|0.085802102803738|49.430000305176|2021-10-31|-0.34807|2024-08-04|0.20252|2024-02-18
2025-03-16 19:40:16|WEEKLY|09036|1173238|/equities/tilray-inc?cid=1173238|TSX|-1.5842750704169|28|0.2230916929205|0.6|-1|1|0.6|0.88|-0.33934|23|-0.33933930988344|23|43.5|-0.05977|-0.01199|-0.3306382986871|-0.3306382986871|44.79671196|44.79671196|4.4783715639454|0.5|0.5|0.43667|4|3|-0.010519552238806|0.14648820895522|27.879999160767|2021-06-13|-0.28693|2024-04-14|0.54023|2022-03-27
2025-03-16 19:40:18|WEEKLY|09037|24471|/equities/waste-connections-inc?cid=24471|TSX|245.85522721592|100|9.8068004442733|0.3552|1|1|0.35521|266.11|-0.14096|13|-0.021293427721057|24|40.56|0.11705|0.18637|0.096647964578357|0.16963755884303|178.023710655|255.94936800388|2766.2160968529|0.63|0.407|0.13534|27|13|0.0037596063651591|0.044988149078727|280.07998657227|2025-03-09|-0.3388|2012-04-15|1.15555|2011-04-03
2025-03-16 19:40:19|WEEKLY|09038|24690|/equities/westport-inov-inc?cid=24690|TSX|-6.9299188545248|80|0.61832754156412|0.457|-1|1|0.45699|5.05|-0.34089|7|-0.34089295414449|7|35.06|0.14933|0.28335|0.42655375735442|0.53069978627445|1765.3355566415|2201.799069544|3.2134905420749|0.5|0.361|0.41332|36|15|0.0023388665175242|0.13727070096943|924|2000-03-05|-0.42075|2001-09-23|0.62222|2003-07-20
2025-03-16 19:40:21|WEEKLY|09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|88.870484448571|50|5.0265054381229|0.5831|1|2|0.54262|106.04|-0.1588|13|-0.15879962363402|13|24.25|-0.12627|0.32732|0.39117973514285|0.67726768494093|-232.91633300764|5107.2716435423|21208.000183106|0.588|0.412|0.28001|51|17|0.018678180404355|0.089260707620529|107.7200012207|2025-03-16|-0.7|1999-12-26|6.5|2004-01-25
2025-03-16 19:40:22|WEEKLY|09040|24542|/equities/fortis-inc|TSX|58.537725953641|33|1.9140915776682|0.136|1|2|0.0932|64.51|-0.06459|58|-0.04282506559784|14|39.17|0.00343|0.03706|0.0065985657852194|0.040722659475923|98.999317426175|190.42306325102|2643.8524845658|0.492|0.339|0.09712|59|20|0.0016745582586428|0.031482603499787|65.26000213623|2022-05-29|-0.13052|2008-10-12|0.10926|2008-10-19
2025-03-16 19:40:24|WEEKLY|09041|24637|/equities/riocan-reit|TSX|18.164659125744|30|0.76652831760164|0.0027|1|1|0.00271|18.52|-0.05951|18|-0.059512673321591|18|38.98|0.02273|0.05134|0.020324443136696|0.0850574457021|114.24903891321|257.48910994255|264.57143511091|0.707|0.366|0.10504|41|20|0.001020159803319|0.040087178856792|30.35000038147|2016-07-10|-0.30449|2020-03-22|0.19422|2020-04-12
2025-03-16 19:40:27|WEEKLY|09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|-61974.245058483|28|3261.9167393751||0|0|0.2061|54700|-0.20896|9|-0.2089552238806|9|33.17|-0.02425|0.08729|-0.0098322613985591|0.042621057630468|3.4026146485403|6.7551809675041|9.8028673835125|0.75|0.417|0.18049|24|16|0.0013339854191981|0.050395054678007|1584000|2013-01-06|-0.97957|2013-02-24|0.13494|2015-10-11
2025-03-16 19:40:27|WEEKLY|09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|162818.40790141|9|18598.673690941|-0.0466|1|1|-0.04662|204500|0.85194|63|0.85194277564886|63|32.6|0.0235|0.07034|0.12889799632564|0.3426422409748|348.06118978783|699.23968419872|1585.2713178295|0.68|0.32|0.23183|25|16|0.004618517618469|0.074121044957473|248500|2024-07-14|-0.21013|2011-08-21|0.16996|2024-09-29
2025-03-16 19:40:28|WEEKLY|09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|185928.71805747|18|14184.389360831|0.0947|1|1|0.09474|208000|-0.18438|8|-0.18438177874187|8|42.26|-0.12024|0.06172|-0.10328371683174|-0.034522011200375|18.921577425746|36.017544247417|85.273860282059|0.368|0.263|0.20557|19|6|0.0017457926829268|0.068086902439025|465000|2021-08-01|-0.80498|2013-08-04|0.24114|2013-09-01
2025-03-16 19:40:29|WEEKLY|09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|34289.155786644|15|3924.1382292699|0.05|1|2|-0.0236|43450|0.07001|34|-0.0024693268943855|20|39.55|-0.02411|0.23496|0.32994073916181|0.63709411769527|-372.00710482322|2695.4900484874|3546.9387755102|0.576|0.364|0.34668|33|13|0.0062739347990902|0.099658612585292|173000|2021-06-27|-0.39844|2000-01-09|0.75592|1999-11-21
2025-03-16 19:40:31|WEEKLY|09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|-273540.52889459|83|22880.176298197||0|0|0.6794|191400|-0.05771|42|-0.057713297845457|42|30.88|-0.096|-0.01815|-0.0088680479766404|0.038794109615109|49.015606893522|99.933621508078|184.92753623188|0.708|0.5|0.2199|24|12|0.002141822600243|0.076418420413123|828000|2021-08-15|-0.21982|2020-03-22|0.22767|2020-08-09
2025-03-16 19:40:31|WEEKLY|09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|-287919.26352616|83|24140.79293317||0|0|0.59402|231000|0.75074|65|0.75074490068437|65|41.17|0.06237|0.12411|0.10082455549828|0.23540092136353|127.38092182264|269.36710556093|150.98039215686|0.556|0.389|0.22107|18|7|0.0019477278250304|0.076553171324423|1050000|2021-01-17|-0.19971|2020-03-22|0.31338|2020-08-09
2025-03-16 19:40:33|WEEKLY|09048|43399|/equities/hyundai-motor|KRX300/KOSPI|-235476.75873652|28|12943.027620957||0|0|0.12747|198500|0.16332|37|0.16332119541787|37|33.17|-0.0145|0.02389|-0.0015713559458829|0.011721847370375|66.266032527146|82.293295197077|286.43578643579|0.667|0.375|0.19284|24|13|0.0023435358444714|0.065378080194411|299500|2024-06-30|-0.21086|2020-03-15|0.28125|2021-01-10
2025-03-16 19:40:34|WEEKLY|09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-208236.81642127|61|10306.756447311||0|0|-0.05739|186100|0.09113|9|0.091132926615377|9|43.73|0.09193|0.32669|0.37726302732478|0.46765264112297|821.3248745253|890.3178754944|4871.7277486911|0.5|0.409|0.26762|22|5|0.0061683365949119|0.093729549902153|372915|2020-12-13|-0.34208|2013-04-21|0.74681|2008-06-01
2025-03-16 19:40:34|WEEKLY|09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|-110054.01617043|32|5554.0843660164||0|0|0.02355|99500|0.40159|77|0.40158677138053|77|44|0.16483|0.2409|0.37139793536235|0.61768546600872|349.53127242196|400.9919483759|832.6359832636|0.444|0.278|0.18931|18|6|0.0035630741190766|0.064240060753342|135000|2024-06-23|-0.16739|2020-03-15|0.26589|2024-02-04
2025-03-16 19:40:36|WEEKLY|09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|76901.302866527|59|5669.7982837436|0.3531|1|2|0.181|78300|-0.33939|2|-0.085027726432532|19|34.22|-0.0495|0.00105|-0.001981106833554|0.047854518945913|68.806418874501|125.09052662208|234.34694121872|0.696|0.391|0.17279|23|11|0.0019313846153846|0.06172376331361|103900|2024-10-27|-0.18113|2009-02-22|0.23234|2024-02-04
2025-03-16 19:40:38|WEEKLY|09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|230254.47616255|2|25581.841279151||0|0|-0.03943|304500|0.66479|49|0.6647879236227|49|43.26|0.07623|0.13056|0.048471133820064|0.089189233302403|115.51181055869|130.76806117431|72.5|0.421|0.263|0.18907|19|7|0.00054507897934386|0.062406682867558|764000|2023-07-30|-0.15497|2020-03-22|0.23266|2023-07-23
2025-03-16 19:40:39|WEEKLY|09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|215142.43569614|21|16947.316943736|-0.0039|1|1|-0.0039|255500|-0.20706|11|-0.14150537634409|29|34.91|-0.08578|-0.03215|-0.067687800119766|-0.0053326178055772|29.608887437379|77.193185086149|216.52542372881|0.565|0.348|0.20851|23|12|0.001968602673147|0.066673948967193|416500|2011-07-10|-0.18076|2020-03-22|0.40705|2021-01-10
2025-03-16 19:40:39|WEEKLY|09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|-53792.647265263|4|2714.2157550877||0|0|0.04092|45700|0.25395|75|0.25394736842105|75|45.56|-0.02526|0.01172|-0.028787212841446|-0.00096685075650966|69.042403317086|93.13859182778|145.31001589825|0.556|0.389|0.16837|18|8|0.0011594410692588|0.055685540704739|64600|2024-09-01|-0.13793|2020-03-15|0.17355|2020-03-29
2025-03-16 19:40:40|WEEKLY|09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-92669.140184461|21|5010.7420553382|0.126|-1|1|0.12595|80500|-0.1244|18|-0.12440464946019|18|33.42|0.03301|0.08612|0.058605316616901|0.063143642385831|142.81026761809|129.23970508844|68.643251217245|0.583|0.458|0.20209|24|10|0.00065495133819951|0.06728799270073|193000|2021-01-24|-0.2065|2011-11-06|0.26786|2021-01-24
2025-03-16 19:40:42|WEEKLY|09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM|950212.10729061|59|70488.012135545|0.3285|1|2|0.22352|1051000|-0.04719|121|0.48479527929624|78|41.78|0.00962|0.14747|0.14575652567491|0.30543185716175|155.11678282503|232.57040127177|650.77399380805|0.667|0.444|0.25219|9|5|0.0056841474654378|0.072270299539171|1209000|2025-02-16|-0.28953|2018-05-06|0.21052|2020-06-14
2025-03-16 19:40:44|WEEKLY|09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|107295.51442189|9|9118.1618593717||0|0|0.02484|132000|0.13441|68|-0.26699507389163|8|38.76|-0.04745|0.018|0.016649143426637|0.059133967833763|67.681372493191|120.08913673732|116.29955947137|0.762|0.429|0.2675|21|12|0.0017575547445255|0.078703126520681|321087|2021-02-07|-0.25087|2020-03-22|0.48948|2021-01-10
2025-03-16 19:40:46|WEEKLY|09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|52037.815912254|79|3504.9218571856|0.3816|1|1|0.38161|60100|-0.06925|24|0.83|101|32.35|-0.0496|-0.0087|-0.027374089277702|-0.013271957010606|49.981332135088|66.109409942217|225.51594746717|0.522|0.348|0.20073|23|11|0.0020535766423358|0.065820766423358|69300|2024-09-01|-0.19263|2020-03-15|0.24638|2024-02-04
2025-03-16 19:40:46|WEEKLY|09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-203637.26547343|2|13712.421824476||0|0|-0.0217|164800|0.24361|35|-0.11981171788087|20|37.36|0.00408|0.06108|0.09568319459418|0.1745453067198|250.53554299478|268.34643711938|87.659574468085|0.727|0.364|0.25015|22|13|0.0012444106925881|0.081667521263669|1048000|2021-02-14|-0.20714|2012-05-20|0.16935|2011-10-16
2025-03-16 19:40:47|WEEKLY|09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM|-136500.27086525|42|7194.981697699|0.1147|-1|1|0.11473|119600|0.19583|29|0.19582911019889|29|41|-0.08597|-0.04416|-0.03282288497437|-0.050119909000219|72.201267286771|70.791146581989|92.355212355212|0.583|0.417|0.19808|12|5|0.00084039399624765|0.06140052532833|215500|2015-05-31|-0.14088|2020-03-22|0.26199|2015-01-04
2025-03-16 19:40:49|WEEKLY|09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-354758.275879|38|18455.198417424||0|0|0.05355|327000|-0.1054|9|-0.10540092464244|9|35.73|-0.03923|0.0259|0.12157624452021|0.17638656569253|191.18987548672|237.64042095856|168.99224806202|0.455|0.318|0.20893|22|5|0.0016603159173755|0.067850522478736|1784000|2021-07-04|-0.18026|2023-10-29|0.14812|2020-04-26
2025-03-16 19:40:50|WEEKLY|09062|1176172|/equities/krafton|KRX300/KOSPI|286703.93452609|71|28667.552067229|0.9785|1|2|0.84552|356000|-0.19457|12|-0.19456790123457|12|39|0.05311|0.09875|-0.19456790123457|-0.19456790123457|80.543|80.543|81.464530892449|0.333|0.333|0.21961|3|1|0.00085347593582888|0.08824320855615|580000|2021-11-21|-0.21207|2022-07-03|0.21286|2021-11-14
2025-03-16 19:40:50|WEEKLY|09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM|201242.44069855|17|17377.267790435||0|0|0.08411|232000|0.07158|61|0.31714285714286|39|42.8|0.17113|0.26313|0.25956174964737|0.35355086742116|196.18185680328|183.07719144|116.87951837578|0.6|0.4|0.30536|5|2|0.0030849130434783|0.098889304347826|421500|2021-11-21|-0.33557|2022-06-19|0.22611|2021-01-24
2025-03-16 19:40:52|WEEKLY|09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|16791.152252001|65|1552.949249333|0.1303|1|2|0.02475|20700|-0.26651|19|-0.26651371887262|19|44.41|0.12885|0.73865|0.6275447271324|1.6506435712875|-6171.1867803007|1457.881770163|86.3471405331|0.529|0.353|0.39107|17|4|0.0076813064713065|0.10248382173382|227226|2011-03-27|-0.30377|2016-08-07|6.00008|2011-03-06
2025-03-16 19:40:52|WEEKLY|09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|118707.56952885|6|9076.8106044895|0.0182|1|2|-0.00794|137400|-0.29363|39|-0.090526863753291|37|32.72|-0.01482|0.0602|0.055678906477287|0.20072596536565|106.78978514759|244.46247077716|242.75618374558|0.52|0.28|0.22331|25|9|0.0022494653705954|0.071529307411908|223000|2021-01-31|-0.18841|2018-10-28|0.20536|2018-11-04
2025-03-16 19:40:55|WEEKLY|09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-114865.87325981|2|6038.6244199366|0.0256|-1|1|0.02564|95000|0.02982|30|0.029815491022561|30|41.1|-0.03069|-0.0043|-0.03149767324732|-0.0081755236568303|59.834331861963|90.786290857942|139.29618768328|0.7|0.4|0.14332|20|13|0.00081742405832321|0.046246561360875|139500|2016-07-03|-0.14654|2014-12-07|0.10069|2011-05-01
2025-03-16 19:40:56|WEEKLY|09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|-161419.17119158|49|7909.0842367195||0|0|0.15056|137100|-0.023|19|-0.023002421307506|19|46.94|0.08165|0.1385|0.099887070257391|0.16498110275943|173.279461053|164.18546716105|383.4965034965|0.563|0.313|0.23482|16|8|0.0028940801001252|0.070306670838548|360500|2021-01-31|-0.23101|2020-03-22|0.32922|2020-03-29
2025-03-16 19:40:57|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
2025-03-16 19:40:58|WEEKLY|09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-52487.820179258|18|4062.6067264193||0|0|0.14408|40100|-0.05546|51|-0.055464269048999|51|48.88|0.03675|0.13292|0.1333742251336|0.1333742251336|124.88802334|124.88802334|24.753086419753|0.25|0.25|0.27457|8|0|-0.0016352205882353|0.085517867647059|204500|2020-09-13|-0.19764|2018-02-11|0.29508|2020-09-06
2025-03-16 19:40:58|WEEKLY|09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|-76948.121368026|50|3234.4364104079||0|0|0.15855|67400|-0.06924|9|-0.069238904967868|9|32.13|-0.09666|-0.05568|-0.087603012912654|-0.061877672309508|18.55524724168|42.623918345811|104.33436532508|0.708|0.5|0.1979|24|13|0.00096010975609756|0.061402451219512|122500|2021-05-30|-0.20231|2020-03-22|0.24966|2024-02-04
2025-03-16 19:41:00|WEEKLY|09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|19982.21494053|27|1280.80909686|0|1|1|0|22250|0.05375|25|0.053751995742416|25|31.88|-0.05263|-0.01377|-0.029677541851047|-0.03542760397267|64.297709129097|62.209341533807|78.483245149912|0.48|0.44|0.17961|25|10|0.00043840826245444|0.056699210206561|63700|2016-05-15|-0.18391|2020-03-01|0.18908|2020-12-20
2025-03-16 19:41:01|WEEKLY|09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM|15052.164504715|112|706.13402535428|0.1907|1|1|0.19065|16050|0.39091|131|0.72159978433063|80|60.29|0.13381|0.17514|0.29166962507991|0.24204989216531|182.58753752|131.272|142.03539823009|0.429|0.286|0.19099|7|3|0.0013685178236398|0.052959118198874|19650|2017-07-30|-0.15543|2020-03-15|0.16603|2020-05-31
2025-03-16 19:41:02|WEEKLY|09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|322120.89844688|155|27636.871677409|0.7136|1|1|0.71364|377000|0.05089|80|0.05089058524173|80|39.35|-0.0863|-0.06375|-0.062537408813051|-0.061464811183277|43.572687138308|62.259411228962|206.01092896175|0.706|0.412|0.18525|17|13|0.0016123572296476|0.057779611178615|435000|2024-12-08|-0.22687|2020-03-22|0.24066|2024-02-04
2025-03-16 19:41:03|WEEKLY|09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|20795.75418749|8|2670.90673244|0.1858|1|2|0.083|26750|-0.02826|25|-0.028258044358401|25|28.14|-0.01817|0.05539|0.08646355179046|0.14789766259413|42.134875692481|69.591385500201|36.543715846995|0.517|0.379|0.25735|29|11|0.0010219562575942|0.086824957472661|97000|2010-01-31|-0.3765|2020-03-15|0.66227|2020-07-26
2025-03-16 19:41:04|WEEKLY|09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|21183.612465925|21|1307.843865053|-0.0258|1|1|-0.02575|22700|-0.13659|28|-0.098425532266732|17|31.88|-0.03146|0.01696|-0.0049483890946518|-0.0093330590080564|67.664146314552|66.843809074703|52.671879713205|0.52|0.4|0.21144|25|10|0.00050559363525092|0.069283831089351|93687|2010-07-04|-0.25975|2020-03-22|0.24269|2020-03-29
2025-03-16 19:41:06|WEEKLY|09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM|-25110.426046197|42|1492.8593428056||0|0|-0.03371|23000|-0.23987|50|-0.23986826477243|50|36.75|-0.08424|0.03742|-0.23986826477243|-0.23986826477243|76.013|76.013|32.951289398281|0.25|0.25|0.30669|4|0|-0.0037146276595745|0.088435957446808|94400|2021-08-22|-0.1681|2022-07-03|0.32177|2022-11-06
2025-03-16 19:41:06|WEEKLY|09077|43507|/equities/kt-corporation|KRX300/KOSPI|42190.286057498|28|2136.5713141673|0.2366|1|2|0.19175|49100|0.02367|34|0.46004319654428|140|37.9|-0.01747|0.00877|0.024830292808112|0.052862030623791|116.21550378294|119.31085532818|144.41176470588|0.571|0.238|0.13612|21|11|0.00088034021871203|0.041845893074119|51700|2010-01-31|-0.12536|2014-10-19|0.13939|2010-01-10
2025-03-16 19:41:07|WEEKLY|09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-140293.86014259|32|8897.9533808621||0|0|0.05378|112600|-0.01896|53|-0.018961253091509|53|35.91|-0.00296|0.16927|-0.13036966425359|-0.1601019307952|4.0278538383494|4.4559120423495|18.550247116969|0.591|0.455|0.24997|22|8|0.0010566626065773|0.075493690621194|944000|2010-01-10|-0.90138|2010-02-28|0.24841|2019-11-03
2025-03-16 19:41:08|WEEKLY|09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|-105176.66989022|8|7158.8899634068||0|0|-0.00985|82000|-0.21773|12|-0.21772639691715|12|29.46|-0.09058|-0.03567|-0.049684789274637|-0.044572037216287|41.361007726832|54.809879092728|71.929824561403|0.577|0.423|0.16041|26|10|0.00037799482535576|0.052394075032342|138500|2017-11-05|-0.26115|2020-03-22|0.32589|2020-08-16
2025-03-16 19:41:09|WEEKLY|09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM|-143617.93046685|32|8055.9768222846|0.1469|-1|1|0.14691|120200|0.04681|53|0.046805349182764|53|63.38|0.0798|0.11775|0.026157976218694|0.020822470273368|107.56507742544|102.68742474982|36.702290076336|0.625|0.5|0.19224|8|5|-0.00076470260223048|0.064891970260223|429500|2014-11-30|-0.18507|2015-06-07|0.26415|2015-05-31
2025-03-16 19:41:11|WEEKLY|09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM|-163311.47424143|80|15868.44227243|0.6237|-1|1|0.62375|112500|1.44657|30|1.4465661119695|30|29.38|0.1698|0.49776|0.60795696788068|0.9315304334767|200.02816883953|637.72291283405|653.21149275723|0.625|0.5|0.33694|8|3|0.0091177388535032|0.11630710191083|584000|2023-07-30|-0.2432|2022-01-30|0.42911|2020-02-09
2025-03-16 19:41:12|WEEKLY|09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|179708.91349332|64|23842.076327133||0|0|0.77006|214000|0.15767|20|0.15767223230419|20|39.74|0.05663|0.12583|0.10248981273456|0.091047539933307|201.47774829489|161.23019198847|99.53488372093|0.526|0.421|0.23878|19|5|0.0015145721271394|0.080477127139364|554000|2011-04-17|-0.25|2017-12-31|0.22388|2018-01-07
2025-03-16 19:41:13|WEEKLY|09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|-10718.553645781|23|542.85121526019|0.143|-1|1|0.14299|8990|-0.12449|14|-0.12449262406434|14|36.41|-0.03074|0.0028|-0.015423163076792|-0.023948438786786|60.881080875116|66.900931227697|30.371621621622|0.727|0.455|0.23953|22|15|-0.00022911300121507|0.074167351154314|48100|2010-05-02|-0.20141|2020-03-15|0.18627|2020-06-07
2025-03-16 19:41:13|WEEKLY|09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|-23232.86171981|56|2420.7426066389|0.2509|-1|1|0.25093|20150|-0.3022|9|-0.30220492866407|9|34.73|0.0623|0.13904|0.085931220607172|0.064179286134505|126.17581564974|82.918313514455|195.63106796117|0.682|0.455|0.26456|22|13|0.0027778876678877|0.08932884004884|64990|2021-01-24|-0.27472|2020-03-15|0.31928|2022-07-31
2025-03-16 19:41:14|WEEKLY|09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|66059.709974934|71|6611.5404760911|0.7588|1|2|0.61197|83500|-0.10285|77|-0.10285484215335|77|39.63|-0.09524|-0.05466|-0.066164023653998|0.050134745464417|34.829308218756|96.659998169741|292.98245614035|0.474|0.263|0.20817|19|8|0.0021728068043742|0.066309586877278|113500|2016-06-12|-0.23697|2012-09-30|0.16143|2023-11-12
2025-03-16 19:41:16|WEEKLY|09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|-1231862.7257267|10|187908.81771801||0|0|-0.04343|913000|-0.12094|39|-0.12094413196237|39|45.22|0.02012|0.07753|0.051071341101268|0.12087165316773|106.59723418985|131.3789814607|642.95774647887|0.444|0.278|0.23591|18|6|0.0038625151883354|0.073513244228433|2407000|2024-12-08|-0.32432|2024-12-15|0.53644|2024-12-08
2025-03-16 19:41:17|WEEKLY|09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|53841.023289638|9|3273.1560813063|-0.0965|1|1|-0.09648|59000|-0.11454|40|-0.11454311454311|40|38.81|0.03077|0.07712|0.16426730010427|0.24076202428874|254.05765331199|239.25172366335|102.07612456747|0.381|0.238|0.22395|21|8|0.00099714459295261|0.067011227217497|170000|2011-05-01|-0.15709|2011-08-14|0.1953|2011-01-30
2025-03-16 19:41:17|WEEKLY|09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|62301.618753321|3|9730.5629366034|-0.1937|1|1|-0.19373|72000|0.84842|22|0.84841881416563|22|33.95|0.23363|0.48027|0.67403161885|1.0143013911612|240.58602861906|1045.6060276979|0.19148832277612|0.61|0.39|0.50372|41|16|0.0041771951219512|0.17356901004304|42822456|1998-05-10|-0.49645|2019-06-30|0.84944|2019-10-06
2025-03-16 19:41:18|WEEKLY|09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|-184390.95368485|78|17742.281570876|0.653|-1|1|0.65303|137400|1.84892|76|1.8489208633094|76|36.5|0.18229|0.24686|0.24389379844236|0.43382054879307|344.90518276489|647.5668127769|1156.5656565657|0.667|0.444|0.2464|18|10|0.0050947138964578|0.087482329700272|694000|2023-07-30|-0.21532|2020-03-22|0.26984|2020-08-09
2025-03-16 19:41:19|WEEKLY|09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-11242.376353253|8|411.26929384963||0|0|-0.07746|10710|-0.03095|9|-0.030949403888474|9|37.09|-0.07544|-0.01674|0.020104376210184|-0.00136647029939|100.89150826308|82.242374612752|126.59574468085|0.5|0.364|0.20218|22|7|0.0010629526123937|0.059109368165249|18700|2019-01-06|-0.173|2020-03-22|0.25133|2013-05-05
2025-03-16 19:41:20|WEEKLY|09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-4739.0373680335|174|328.39869054606||0|0|0.70187|3995|0.20456|66|0.20455658668133|66|53.92|-0.12861|0.10903|0.0082267274142208|0.15043582829647|74.262993563895|165.76108061509|36.820276497696|0.667|0.417|0.23789|12|7|0.0010011829268293|0.080870597560976|23250|2010-10-31|-0.8047|2010-12-12|0.23619|2024-05-05
2025-03-16 19:41:21|WEEKLY|09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-109182.65697165|88|11394.218990551||0|0|0.67736|73400|-0.48991|9|6.0827293484499|131|38.21|0.10566|0.30488|0.56571297790338|0.8593567964244|941.47052182337|2444.2501611987|3501.9083969466|0.5|0.357|0.34315|28|8|0.0064712100259291|0.12171711322385|349500|2023-04-09|-0.32347|2008-10-26|0.41832|2008-11-02
2025-03-16 19:41:22|WEEKLY|09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|29044.256624882|8|2614.7456401536|0.0842|1|2|0.03492|32600|0.28463|98|0.1666782800406|79|38.86|-0.03199|0.0311|-0.034616653729617|-0.044543017926418|65.533517967184|76.262082532356|50.778816199377|0.381|0.238|0.23831|21|5|0.00044941676792224|0.071960753341434|92900|2011-05-08|-0.24957|2020-03-22|0.30754|2018-05-06
2025-03-16 19:41:23|WEEKLY|09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|50634.999070314|2|8438.3336432285||0|0|-0.04878|74100|-0.20955|33|-0.20955056179775|33|48.35|0.14801|0.20853|0.032113027124793|-0.050780136212225|111.65291935902|69.243913282334|96.484375|0.471|0.353|0.26819|17|7|0.0015706318347509|0.084005066828676|475500|2011-08-07|-0.20676|2024-08-11|0.26841|2024-09-29
2025-03-16 19:41:25|WEEKLY|09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|10803.597662368|53|1320.6707012896|0.6181|1|1|0.61808|14320|0.23116|35|0.23116438356164|35|33.3|-0.05309|0.04042|-0.0079089205890488|0.055681688499021|30.490813103044|145.61466197305|62.106952335516|0.596|0.362|0.26438|47|21|0.0020422077922078|0.0904875572047|41040|2007-07-15|-0.39024|1997-12-14|0.57754|1998-03-01
2025-03-16 19:41:27|WEEKLY|09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|21638.583347293|4|2635.9249958122|0.0888|1|1|0.08885|28800|-0.11934|34|-0.11934156378601|34|39.05|0.02246|0.06798|-0.020999690587852|-0.029447580767066|50.689881876786|58.821241684105|48.080133555927|0.667|0.429|0.2043|21|11|0.00034539489671932|0.069776695018226|149500|2011-04-17|-0.28272|2020-03-22|0.30292|2020-03-29
2025-03-16 19:41:28|WEEKLY|09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|68640.299210732|68|4366.3072917921|0.2714|1|2|0.25724|73800|-0.14299|23|-0.14299086816657|23|44.47|0.01882|0.07061|0.0076510459126243|0.029340682415329|82.398108712184|97.281011670116|230.625|0.471|0.235|0.20437|17|6|0.0022795868772782|0.072250267314702|121000|2021-05-02|-0.32391|2020-03-22|0.25641|2020-03-29
2025-03-16 19:41:28|WEEKLY|09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ|14581.942176285|14|1161.7758303005|-0.2536|1|1|-0.25359|15600|0.71871|153|-0.15170537887129|9|44.4|0.02306|0.13728|0.21409409541411|-0.038212827269147|156.77200739042|91.21492712|19.235511713933|0.6|0.4|0.3384|5|2|-0.0050237446808511|0.085240638297872|116000|2021-11-21|-0.21825|2020-09-20|0.28315|2021-07-04
2025-03-16 19:41:30|WEEKLY|09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|108395.39075223|10|18496.122237974|-0.1295|1|1|-0.12946|136500|-0.29053|22|0.23475609756098|38|47.76|0.15227|0.22549|0.23887843605215|0.46471074447893|291.59506560432|809.85597163261|533.203125|0.588|0.412|0.27816|17|9|0.0038436662606577|0.08640341047503|208000|2021-11-28|-0.2578|2020-03-22|0.34017|2025-01-12
2025-03-16 19:41:31|WEEKLY|09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|-21171.886742644|25|1572.1876213858|0.1615|-1|1|0.16152|18740|-0.17213|9|-0.17212902805952|9|36.27|-0.03296|0.02558|-0.055938899470374|-0.023695820542555|36.059837795535|70.044313262866|20.985442329227|0.545|0.364|0.24843|22|11|0.0001501703163017|0.085110097323601|175169|2011-07-24|-0.34022|2015-10-25|0.59873|2016-01-03
2025-03-16 19:41:32|WEEKLY|09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-36430.288532129|29|2418.521672601||0|0|0.08088|31250|-0.08847|16|-0.088471849865952|16|30.17|-0.07042|0.05443|0.048877543789469|0.077730166946819|110.34090936858|119.13031676322|144.67592592593|0.583|0.417|0.26286|12|5|0.0031380769230769|0.095564769230769|145200|2021-11-21|-0.27292|2022-05-01|0.343|2021-07-04
2025-03-16 19:41:33|WEEKLY|09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|15117.074428439|29|625.62191545152|0.072|1|2|0.04941|16780|-0.06529|20|-0.14981949458484|29|34.57|-0.06937|-0.0299|-0.082661551793521|-0.062065834103913|24.775780999899|51.78171333928|102.94478527607|0.652|0.391|0.17728|23|14|0.00070176184690158|0.054833803159174|45900|2015-08-23|-0.18118|2020-03-22|0.29223|2020-04-12
2025-03-16 19:41:34|WEEKLY|09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM|-54499.737885609|180|4237.4213656827|0.8066|-1|1|0.80656|42750|0.06897|9|0.068968590057204|9|14.5|-0.28229|-0.07763|0.068968590057204|0.068968590057204|106.897|106.897|25.675675675676|0.5|0.5|0.41248|2|1|-0.0036103846153846|0.099136057692308|362000|2021-08-22|-0.20721|2021-03-28|0.44479|2022-07-10
2025-03-16 19:41:34|WEEKLY|09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|66130.295666937|12|6039.9014443545||0|0|0.23495|84100|-0.14947|8|-0.14946793500391|8|41.53|-0.05623|0.0091|0.0020061641906861|-0.042921286138975|84.229744735228|63.980056768118|37.628635346756|0.471|0.412|0.18413|17|5|-0.00051386331938633|0.062965871687587|334000|2011-09-25|-0.11668|2023-05-14|0.24501|2024-02-04
2025-03-16 19:41:35|WEEKLY|09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-155599.54312122|13|12371.444708142||0|0|-0.13146|124800|0.49054|40|0.49054054054054|40|40.11|0.03186|0.11973|0.16260058906347|0.27960976090055|1342.1344778467|3110.8782298992|62713.567839196|0.519|0.352|0.19228|54|19|0.0042995546372819|0.069480280073462|166900|2024-10-20|-0.19701|1997-11-02|0.79255|1988-01-10
2025-03-16 19:41:37|WEEKLY|09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|-185940.57155308|28|14495.722698792|0.3175|-1|1|0.31749|158000|-0.01279|18|-0.012793176972281|18|36.14|0.00824|0.0881|-0.008065797808837|-0.044219870557693|68.412512607958|62.726606421589|124.3526578413|0.591|0.364|0.26362|22|12|0.0018077128953771|0.084776776155718|414500|2022-03-27|-0.22426|2020-03-15|0.23984|2009-09-06
2025-03-16 19:41:38|WEEKLY|09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|-123482.81940076|19|12143.663900293|0.062|-1|1|0.06198|113500|-0.13695|39|-0.13694721825963|39|40.25|0.23556|0.33222|0.35136062893714|0.54468146145816|218.21322014112|263.7651380103|351.39318885449|0.6|0.4|0.25422|20|9|0.0034218955042527|0.088610121506683|298500|2021-05-09|-0.25181|2010-01-03|0.38971|2010-06-20
2025-03-16 19:41:39|WEEKLY|09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|118043.83893071|39|10558.093414941|0.2417|1|2|0.12315|121300|-0.29419|33|-0.07739082365948|21|41.26|-0.0605|0.03333|-0.15062035175807|-0.13723002625668|13.299301791714|31.135785368357|156.31443298969|0.579|0.368|0.21883|19|11|0.0020184063260341|0.073676094890511|337000|2014-09-28|-0.50462|2019-06-09|0.20984|2020-10-18
2025-03-16 19:41:39|WEEKLY|09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|7887.334610393|27|507.55512986901|0.1155|1|2|0.0977|9550|-0.21678|21|-0.088705427649478|11|31.84|-0.06113|-0.00022|-0.047760131486159|-0.046399044811915|42.65943178855|63.831340603088|50.819497658578|0.52|0.32|0.20519|25|8|0.00031026763990268|0.066551289537713|27158|2011-01-23|-0.27677|2020-03-22|0.30489|2020-03-29
2025-03-16 19:41:40|WEEKLY|09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|-44136.485871065|45|2197.2074339806||0|0|0.06512|40200|0.12713|62|0.12712975098296|62|43.14|0.04609|0.09219|0.097345606433484|0.088675003779257|176.93561692908|129.31167951124|84.100418410042|0.571|0.357|0.21634|14|7|0.00063430555555556|0.067472515432099|67800|2017-07-23|-0.2019|2020-03-22|0.17535|2020-08-16
2025-03-16 19:41:42|WEEKLY|09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-288180.5339749|28|17353.004302052||0|0|0.18404|250500|-0.05736|57|0.44765342960289|73|39.75|-0.04552|0.01058|0.057949765636042|0.041200243701013|137.91532817453|113.37274543156|151.35951661631|0.45|0.35|0.19046|20|8|0.0013283698296837|0.061978649635037|498500|2021-08-08|-0.17766|2011-07-03|0.14478|2011-08-21
2025-03-16 19:41:42|WEEKLY|09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|90218.120265293|2|12877.293244902|0.1354|1|1|0.13543|137500|0.32119|55|-0.11683168316832|11|48.35|0.13028|0.19356|0.33403876744737|0.55281203883742|792.78220726043|827.85036307218|1522.7021040975|0.588|0.353|0.2686|17|10|0.004506354799514|0.081550643985419|392000|2021-10-03|-0.1581|2022-01-30|0.22381|2023-04-02
2025-03-16 19:41:43|WEEKLY|09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM|41159.283108053|59|2394.1192047432|0.111|1|1|0.11097|45050|-0.11401|3|0.011111111111111|33|36.38|0.0165|0.05086|0.03283777396186|0.033614956344083|132.29738296332|118.560177857|64.652698048221|0.524|0.286|0.159|21|10|0.00029772506082725|0.056891204379562|96064|2011-01-23|-0.23885|2020-03-22|0.16318|2020-03-29
2025-03-16 19:41:44|WEEKLY|09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|30323.131557147|16|4181.7928305405|-0.3154|1|1|-0.31538|31150|0.00979|32|-0.022398199942011|23|37.68|0.33783|0.49581|0.55044207224429|0.72651050829054|546.47658805673|290.7614088052|208.01335559266|0.632|0.421|0.38111|19|12|0.0055069220246238|0.12302569083447|245700|2021-11-28|-0.52461|2016-08-21|1.07886|2021-09-05
2025-03-16 19:41:45|WEEKLY|09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|14237.464502662|7|470.84516577934||0|0|0.01095|15700|0.15703|30|0.15703279700736|30|48|-0.06079|-0.00231|0.018671557257605|0.025858664376186|109.99914553419|113.26634239187|165.08937960042|0.471|0.353|0.15467|17|6|0.0013387591240876|0.05309399026764|20950|2011-05-01|-0.17406|2020-03-15|0.18015|2014-08-03
2025-03-16 19:41:47|WEEKLY|09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM|70896.51704564|59|4371.6643904245|0.0611|1|1|0.06108|74700|-0.17138|17|-0.080886137397706|4|20.59|-0.17734|-0.11578|-0.13672765403722|-0.14249948304391|18.96435218005|28.439273817269|98.418972332016|0.647|0.471|0.19772|17|8|0.0010370098039216|0.065958995098039|97800|2017-08-06|-0.19021|2020-03-15|0.19932|2021-05-02
2025-03-16 19:41:47|WEEKLY|09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|57331.412251705|5|5250.4668228357|-0.0273|1|2|-0.05219|67200|0.49357|147|0.1400651465798|39|65|0.04838|0.0873|0.31681828757562|0.1400651465798|170.27743499|114.007|81.454545454546|0.667|0.333|0.31593|3|2|0.00053668341708543|0.09003608040201|199600|2022-01-02|-0.12803|2023-01-08|0.1931|2024-09-29
2025-03-16 19:41:49|WEEKLY|09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|16634.631083969|69|1265.4648489225||0|0|0.06659|17780|0.28001|107|0.28000662307228|107|39.68|0.01599|0.08793|-0.0042382911546625|-0.018466069820788|80.218689106625|81.473298623731|24.034822104466|0.632|0.368|0.24929|19|6|-0.00019928223844282|0.080351569343066|126222|2011-07-10|-0.28884|2013-04-14|0.21654|2014-02-23
2025-03-16 19:41:49|WEEKLY|09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM|95289.606784496|31|9718.7579962307|0.1517|1|2|0.00947|106600|0.14809|83|0.14809384164223|83|71.67|0.1287|0.1992|0.14809384164223|0.14809384164223|114.809|114.809|64.606060606061|0.333|0.333|0.23984|3|1|-0.00010412244897959|0.079255591836735|269500|2020-07-12|-0.21333|2021-02-28|0.24545|2020-07-12
2025-03-16 19:41:50|WEEKLY|09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|-113219.19024042|3|6815.7570721268|-0.0383|-1|1|-0.03829|94900|0.35407|153|0.35407407407407|153|45.61|-0.06319|-0.02607|-0.054648989869118|-0.032372281592134|56.580767650149|76.541579194117|388.93442622951|0.444|0.278|0.22513|18|9|0.0026439368165249|0.069521117861482|124000|2024-08-25|-0.22279|2020-03-15|0.23077|2024-02-04
2025-03-16 19:41:52|WEEKLY|09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|93628.11047574|17|5887.4191543953|0.0771|1|1|0.07707|110400|0.14833|54|0.14832535885167|54|54.86|0.01176|0.11319|0.093012950478155|0.093012950478155|129.93363894538|129.93363894538|134.14337788578|0.429|0.429|0.21605|7|3|0.0017575|0.070102075|164500|2020-08-16|-0.21233|2024-01-21|0.13464|2022-06-19
2025-03-16 19:41:53|WEEKLY|09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-44838.674064131|75|2340.7232117937|0.4563|-1|1|0.45625|39150|-0.13411|9|-0.13411092214884|9|37.45|0.0673|0.11811|0.10901674590769|0.20680155459016|227.06105179098|368.97761346515|262.75167785235|0.75|0.5|0.22562|20|14|0.0024155164034022|0.072155710814095|143000|2015-07-19|-0.19184|2014-10-12|0.2069|2015-04-19
2025-03-16 19:41:54|WEEKLY|09123|44107|/equities/hanjinkal|KRX300/KOSPI|65908.292558512|25|6597.8849082817||0|0|-0.08362|81100|0.20635|40|0.20634920634921|40|33.76|-0.14495|-0.0484|-0.054759054693891|-0.019183577054573|57.707371477551|78.857830084521|640.24630930765|0.412|0.353|0.27804|17|4|0.005665016722408|0.10068183946488|111000|2020-04-26|-0.23154|2015-08-23|0.75|2019-04-14
2025-03-16 19:41:55|WEEKLY|09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM|-436369.0103564|17|41786.88388536|-0.3425|-1|1|-0.34247|392000|5.18788|85|5.1878762476046|85|32.38|0.12908|0.365|0.6341137661734|1.0419917021808|489.62068781104|2166.7039879246|13127.930341594|0.625|0.438|0.39789|16|5|0.01374468164794|0.13266625468165|455500|2024-11-17|-0.33257|2024-11-24|0.53928|2020-05-10
2025-03-16 19:41:55|WEEKLY|09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10039.881589526|60|715.95347106019|0.4637|1|2|0.45291|10490|-0.11896|16|-0.1189551042354|16|44.47|0.01717|0.04143|0.038778086658047|-0.0059472368128743|132.96377832688|87.445405598659|69.919349463441|0.8|0.467|0.17103|15|10|0.00027548209366391|0.056377011019284|16915|2014-08-03|-0.25153|2015-11-22|0.14173|2020-06-07
2025-03-16 19:41:58|WEEKLY|09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|60611.822693952|10|7999.5161056399|0.076|1|2|-0.00627|79300|-0.04705|62|-0.047050026063864|62|38.57|0.08231|0.15037|0.31412860735586|0.2785826580649|1060.0313057989|338.73654391776|39.257425742574|0.524|0.333|0.28065|21|8|0.00091554334554334|0.093581294261294|657000|2011-04-24|-0.26854|2020-03-15|0.30612|2015-03-08
2025-03-16 19:41:59|WEEKLY|09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-19810.987602508|28|1365.3292008359||0|0|0.07068|15910|-0.2408|41|-0.24079822616408|41|31.88|0.03919|0.22768|0.35408326051039|0.40140037193428|141.35903991561|121.35802398298|294.28085763879|0.625|0.5|0.35955|8|5|0.0079358510638298|0.11427514184397|65400|2021-02-21|-0.26781|2020-03-15|0.73685|2020-06-14
2025-03-16 19:42:00|WEEKLY|09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|34383.480278006|5|4251.9603249385|0.0518|1|1|0.05176|44700|-0.16438|23|-0.3007662835249|11|35.61|0.04872|0.15012|0.040758883838645|0.048547331253786|107.35452582893|108.54510544479|471.02212855637|0.435|0.348|0.3108|23|9|0.0042725880923451|0.10203329283111|85400|2022-01-16|-0.32574|2014-06-29|0.39208|2013-12-29
2025-03-16 19:42:01|WEEKLY|09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM|63775.796925715|2|6608.0676914282|0.3526|1|2|0.07528|85700|-0.00483|90|-0.004831710365064|90|41.94|-0.02215|0.08767|0.2219349401508|0.2219349401508|262.60387547975|262.60387547975|376.7032967033|0.412|0.412|0.20174|17|1|0.0032451400560224|0.075596316526611|106500|2015-08-16|-0.24108|2018-09-30|0.2657|2021-02-07
2025-03-16 19:42:03|WEEKLY|09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|34468.702875355|14|3435.2552012888|-0.04|1|1|-0.03995|40850|-0.19522|18|-0.088348271446863|14|40.77|0.03155|0.10956|-0.020083219550841|0.1033804010277|72.657197547009|115.05736375242|101.11386138614|0.385|0.231|0.25193|13|6|0.0017681952117864|0.084668232044199|89000|2021-01-17|-0.22862|2020-03-15|0.31633|2021-01-10
2025-03-16 19:42:04|WEEKLY|09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-78686.920081298|72|6645.6400270992||0|0|0.52913|59800|5.6534|64|5.6533977505838|64|46.94|0.48289|0.78305|1.1317913273091|1.4866298836575|9142.1107699921|10490.274198782|634.34814893391|0.611|0.444|0.34172|18|6|0.0064247270742358|0.1210692139738|307800|2023-07-30|-0.80179|2019-02-17|0.45467|2021-08-15
2025-03-16 19:42:05|WEEKLY|09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-32115.76812804|34|3522.9274265779||0|0|0.29076|26100|-0.14523|18|-0.14522595946498|18|34.9|0.05081|0.15409|0.1158275134016|0.14584100634586|163.38781684092|142.54135510492|185.10638297872|0.7|0.45|0.31815|20|9|0.0034140082079343|0.10429205198358|148000|2021-12-05|-0.31276|2020-03-22|0.35409|2011-10-16
2025-03-16 19:42:06|WEEKLY|09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM|55346.607366323|70|3187.1181219216|0.0301|1|1|0.0301|61600|-0.17209|17|-0.17209302325581|17|44.35|-0.07292|-0.02053|-0.073996332725931|-0.069046173099512|52.385254424315|58.77068987975|115.5722326454|0.471|0.412|0.15554|17|6|0.00070014580801944|0.053455273390036|116500|2016-07-24|-0.12133|2018-07-29|0.13889|2011-09-04
2025-03-16 19:42:07|WEEKLY|09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-312004.54580271|15|22239.726025313|0.0684|-1|1|0.06844|245000|-0.20783|11|-0.2078313253012|11|37.4|0.06926|0.1778|0.21000717683182|0.37433659816387|-21.085949595179|309.20651798756|402.21299230049|0.55|0.4|0.24693|20|8|0.0037412335958005|0.083838097112861|699542|2015-11-15|-0.27667|2015-08-02|0.61074|2015-03-22
2025-03-16 19:42:08|WEEKLY|09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM|-49425.319794354|49|3005.8049451226||0|0|0.27911|42100|-0.17397|14|-0.17397454031117|14|54.5|0.76521|0.8559|-0.13957529185907|-0.17397454031117|73.91481646|82.603|58.74391281901|0.333|0.167|0.24786|6|2|0.00088493333333333|0.08907896|311333|2021-02-07|-0.17012|2022-06-19|0.71037|2020-07-26
2025-03-16 19:42:10|WEEKLY|09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|35335.781184694|6|3229.7396051021|0.1762|1|1|0.17615|43400|-0.10645|43|-0.067132867132867|23|70|0.06172|0.07796|-0.086789821872281|-0.067132867132867|83.35659885|93.287|77.847533632287|0.667|0.333|0.21378|3|3|-0.00014618604651163|0.070924186046512|79500|2021-07-11|-0.12672|2022-06-19|0.17703|2025-02-09
2025-03-16 19:42:11|WEEKLY|09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|-65498.942642996|32|4362.5353804209|0.2982|-1|1|0.29825|53400|-0.08119|25|-0.081186734590135|25|43.86|0.15119|0.32952|0.46992367656911|0.70489832236113|460.51212469257|1300.7358580831|464.34782608696|0.545|0.364|0.294|22|10|0.0049605823293173|0.11105195783133|225456|2021-01-03|-0.34256|2013-04-21|0.82698|2020-03-29
2025-03-16 19:42:12|WEEKLY|09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|77447.477216396|6|13534.056732774|-0.1963|1|2|-0.33201|84300|0.05841|42|0.058411214953271|42|34.76|-0.09643|0.08818|-0.021048112983873|0.22936322701825|-49.982902091518|240.82561183086|1085.7805255023|0.619|0.429|0.35646|21|9|0.0064888707482993|0.1144832244898|249100|2021-11-14|-0.22804|2011-08-14|0.57161|2025-02-09
2025-03-16 19:42:15|WEEKLY|09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-68081.806691845|24|4971.6617100402|0.1951|-1|1|0.19505|55300|0.07637|47|0.076370629044404|47|50.93|0.04967|0.15701|0.09506670742485|0.09506670742485|131.54935421488|131.54935421488|20.899470899471|0.357|0.357|0.20411|14|2|-0.0008804347826087|0.070215176630435|431600|2014-01-05|-0.22102|2018-07-22|0.23801|2023-11-12
2025-03-16 19:42:17|WEEKLY|09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|-42475.918205012|23|1960.2754615037||0|0|0.12456|36900|0.03214|48|0.032139710100532|48|33.33|-0.06532|-0.00632|-0.072160740614958|-0.038845479862897|37.396508955076|67.094682363255|116.95721077655|0.5|0.375|0.17789|24|8|0.00097052311435523|0.060225401459854|105000|2011-05-01|-0.14459|2011-08-07|0.24051|2024-06-23
2025-03-16 19:42:19|WEEKLY|09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|21952.971121588|59|1908.5577239804|-0.0574|1|1|-0.05736|24650|-0.42142|20|-0.42141863699583|20|35.58|0.28543|0.3812|0.43271492155244|0.69943116430249|199.45780741727|309.78712221331|188.6431468585|0.632|0.421|0.31991|19|11|0.0040803269754768|0.10068351498638|161100|2020-08-16|-0.57652|2016-02-14|0.70441|2020-03-29
2025-03-16 19:42:19|WEEKLY|09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-229615.62541968|77|17852.64689622||0|0|0.53223|183600|0.25839|61|5.7495585124773|81|45.33|0.8391|1.04437|3.0039738871111|5.7495585124773|849.35788084|674.956|114.75|0.333|0.167|0.24881|6|1|0.0025894827586207|0.092532327586207|877000|2021-09-26|-0.28358|2020-03-22|0.36645|2021-02-07
2025-03-16 19:42:20|WEEKLY|09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|13496.162926632|36|543.38600980926|0.1173|1|2|0.10865|14490|0.11564|36|0.11564483693474|36|60.54|0.0764|0.12254|0.13271663334422|0.11147087104989|323.43743855426|177.30211653992|92.193166634854|0.769|0.462|0.20109|13|6|0.00086199513381995|0.06355897810219|23387|2010-12-26|-0.22493|2011-09-11|0.20419|2011-12-04
2025-03-16 19:42:21|WEEKLY|09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-42168.64083243|1|2006.21361081||1|0|0|35350|0.02612|116|0.026124818577649|116|47.06|0.18895|0.25434|0.30788717494628|0.62255014496011|248.78978383029|268.26851026655|44.974554707379|0.5|0.25|0.233|16|7|0.0012296547144754|0.07303609561753|98100|2011-07-24|-0.80034|2013-03-03|0.40471|2020-03-29
2025-03-16 19:42:21|WEEKLY|09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|169052.34508445|8|21348.030144479|0.007|1|1|0.00696|217000|0.34543|54|0.34543047266052|54|48.53|0.19478|0.25012|0.28969061607123|0.62497840135949|343.16608818443|959.73930885428|2418.096723869|0.8|0.467|0.24022|15|10|0.0053481088435374|0.074120789115646|309000|2024-05-12|-0.21453|2014-11-23|0.1896|2023-11-19
2025-03-16 19:42:23|WEEKLY|09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM|37296.906401288|8|4351.0311995707||0|0|-0.05619|49550|-0.20561|15|-0.20560747663551|15|38.73|-0.00359|0.06998|0.080665424277598|0.085359922850526|146.87718768413|129.20539649195|138.02228412256|0.636|0.455|0.2518|11|5|0.0021310623556582|0.078325542725173|67000|2023-07-30|-0.30332|2020-03-22|0.23469|2020-03-29
2025-03-16 19:42:24|WEEKLY|09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|99519.831941177|45|12261.690913433|0.3591|1|1|0.35911|103700|-0.03108|30|-0.012004801920768|38|28.85|-0.08096|0.00388|-0.057374933300982|-0.017542519031238|21.805370280238|53.340303663651|75.144927536232|0.593|0.407|0.25743|27|13|0.0017397812879708|0.089129380315917|233000|2011-01-23|-0.48387|2013-09-29|0.28443|2021-05-02
2025-03-16 19:42:25|WEEKLY|09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|-10822.623268125|21|894.20775604178||0|0|0.2933|8120|-0.2105|12|-0.210498507503|12|39.75|0.32153|0.42591|-0.020482660240803|0.077172460624693|-16.687267833897|105.41276392605|409.06801007557|0.55|0.35|0.3652|20|8|0.0055584662576687|0.11319472392638|214000|2020-09-27|-0.34286|2020-08-02|0.64975|2020-03-29
2025-03-16 19:42:25|WEEKLY|09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|126955.55987545|2|9598.1467081817||0|0|-0.06729|149700|-0.02294|36|-0.1721186936902|6|32.6|-0.04365|-0.00291|-0.020512719228982|-0.032080313698554|58.794286330001|65.550233149267|52.415966386555|0.64|0.36|0.20115|25|14|0.00022698529411765|0.067001605392157|475500|2018-05-27|-0.15349|2011-09-25|0.21823|2015-05-17
2025-03-16 19:42:26|WEEKLY|09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|56085.870805625|61|8526.7900548099|0.9204|1|2|0.51197|66300|-0.16116|23|-0.16115702479339|23|36.14|0.06846|0.20568|0.2454798513985|0.41050646816798|203.94563380565|402.64720790003|804.51401528941|0.714|0.476|0.28973|21|10|0.0050048351648352|0.0982663003663|136000|2020-09-13|-0.27761|2023-03-19|0.67606|2009-12-20
2025-03-16 19:42:28|WEEKLY|09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|16773.266860719|13|604.90660393131|-0.0581|1|1|-0.05807|17680|-0.02681|49|-0.090547263681592|16|47.53|-0.03466|0.01697|-0.043420304146647|-0.038560083691437|54.567223402079|75.370882487216|196.0088691796|0.647|0.353|0.18623|17|9|0.0015612073170732|0.060661695121951|29900|2019-07-28|-0.18405|2020-03-22|0.1993|2011-08-21
2025-03-16 19:42:29|WEEKLY|09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-288771.79911567|34|21552.085719936||0|0|0.27031|233500|-0.09732|13|-0.097320169252468|13|31.5|0.31086|0.44902|0.82832801034353|0.82832801034353|279.18429457203|279.18429457203|94.343434343434|0.4|0.4|0.23563|10|3|0.0022372126436782|0.089053764367816|963000|2021-07-18|-0.2375|2024-11-24|0.59933|2021-02-07
2025-03-16 19:42:29|WEEKLY|09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|68020.772645116|6|9526.4091182948|0.4998|1|2|0.27638|101600|0.53421|41|0.53420897105156|41|45.15|0.05448|0.17242|0.18942703249404|0.35485483445535|242.78996182749|329.36732517644|272.02141900937|0.462|0.308|0.2671|13|3|0.0039129222972973|0.087467820945946|104800|2025-03-16|-0.23913|2018-05-27|0.54745|2018-05-06
2025-03-16 19:42:30|WEEKLY|09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|77455.721896895|4|6489.6095790546|-0.069|1|1|-0.069|90400|0.1865|28|0.18649885583524|28|48.24|0.07399|0.12527|0.089185369343599|0.16646558094809|142.17542096609|149.1081576535|95.157894736842|0.412|0.235|0.22901|17|7|0.0010870838396112|0.071547509113001|234000|2016-06-12|-0.22993|2011-07-03|0.23723|2011-06-05
2025-03-16 19:42:31|WEEKLY|09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-26974.668865107|49|1564.9006595321|0.2017|-1|1|0.20174|22950|-0.15256|10|-0.15256156293064|10|35.23|-0.10765|-0.05442|-0.043334456896863|-0.024104971443499|61.619060153045|76.247700005447|157.73195876289|0.364|0.273|0.18266|22|7|0.0014352247873633|0.065397047387606|49700|2017-08-27|-0.15214|2019-05-19|0.21463|2010-05-16
2025-03-16 19:42:33|WEEKLY|09156|43527|/equities/kogas|KRX300/KOSPI|-43344.55138662|34|4442.4908882537|0.0908|-1|2|0.05648|36750|0.47229|25|0.4722855440498|25|32.88|-0.01275|0.033|0.014148804660681|0.0063949533258635|82.975087194604|82.500344165739|83.923270153003|0.5|0.375|0.22648|24|8|0.0010938199513382|0.068683381995134|84487|2012-11-18|-0.27548|2024-12-08|0.35602|2024-06-16
2025-03-16 19:42:34|WEEKLY|09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-49244.135808073|19|4264.7119360244||0|0|0.21925|36500|-0.252|13|-0.252|13|28.78|-0.05418|0.09576|0.0058906144066081|0.13660524791753|16.099551270823|57.60853892576|117.55233494364|0.611|0.444|0.30594|18|8|0.0031652985074627|0.1034684141791|108000|2021-02-14|-0.49903|2016-08-21|0.25525|2020-12-20
2025-03-16 19:42:34|WEEKLY|09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|75952.953827065|18|8246.7024666924|0.186|1|1|0.18596|91200|2.0859|142|2.0858970297551|142|42.18|0.07304|0.2015|0.2997280510412|0.40881481968159|192.95853891342|299.06315604752|500.85122741501|0.412|0.353|0.29576|17|5|0.0043721798365123|0.097483501362398|161200|2023-03-12|-0.34158|2012-11-18|0.26044|2023-02-12
2025-03-16 19:42:35|WEEKLY|09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|27765.384324312|4|2425.0962324357|-0.037|1|2|-0.09039|31700|-0.16284|11|-0.16283588328309|11|37.29|0.03686|0.12088|0.044756196748692|0.092822793004958|96.904045898962|124.62566148237|77.726559435073|0.667|0.381|0.21898|21|10|0.0010110432569975|0.075918066157761|129000|2011-07-24|-0.29454|2011-09-18|0.29829|2021-02-07
2025-03-16 19:42:36|WEEKLY|09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|-163145.76217221|4|11831.920724069|0.036|-1|1|0.03601|128500|0.13144|63|0.13143795630972|63|40.85|0.03043|0.08959|0.13187055381776|0.19878022132657|303.63742153615|312.03104175647|151.14090802164|0.7|0.4|0.24723|20|12|0.0019216829268293|0.077610073170732|538000|2021-01-31|-0.15895|2021-10-10|0.40476|2009-08-23
2025-03-16 19:42:37|WEEKLY|09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-44131.915830943|74|2964.8364872047||0|0|0.25735|40400|-0.15789|19|-0.15789473684211|19|41.67|0.06331|0.13939|0.066749899502046|0.050627827794697|145.18786834669|113.45810261894|72.924187725632|0.556|0.444|0.2039|18|5|0.0007494532199271|0.069022867557716|101500|2021-10-03|-0.14763|2020-03-01|0.34157|2020-07-12
2025-03-16 19:42:38|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
2025-03-16 19:42:39|WEEKLY|09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|484630.39252324|5|70123.202492255|0.6663|1|2|0.3227|705000|-0.30019|9|0.28501193487477|34|26.29|-0.07069|0.02776|-0.030602409543815|-0.00040264209377472|27.272390049344|64.258424343925|997.171145686|0.613|0.452|0.26011|31|13|0.0046289255189255|0.084824627594627|745000|2025-03-16|-0.24805|2016-11-06|0.29058|2022-07-31
2025-03-16 19:42:39|WEEKLY|09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|45000.575435262|123|4194.5468848014|0.9821|1|1|0.98214|55500|0.38931|51|0.081367924528302|83|46.53|0.1813|0.30765|0.17272971358898|0.18721298188237|235.53247962159|188.74426162059|109.05661118862|0.4|0.267|0.29756|15|6|0.0025653292682927|0.088161134146341|182104|2011-01-09|-0.41232|2015-04-26|0.57208|2011-01-09
2025-03-16 19:42:40|WEEKLY|09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|111848.00671193|59|8011.0797344931|0.1604|1|2|0.07576|120700|-0.08639|34|-0.086393088552916|34|44.94|-0.00413|0.06072|0.057074866124232|0.094702380301583|141.84381656398|140.52872211555|242.17495987159|0.529|0.294|0.21461|17|6|0.0023586496350365|0.073541496350365|167500|2021-01-17|-0.20937|2023-10-29|0.20905|2024-02-04
2025-03-16 19:42:42|WEEKLY|09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8479.8956569934|8|388.48035535061|-0.0028|1|2|-0.02741|8870|0.03046|30|0.0304574098112|30|33.81|-0.01571|0.02068|-0.066746151426027|-0.064484765653738|42.750608872541|65.431134735744|58.509234828496|0.524|0.286|0.16672|21|10|-1.5788005578801E-5|0.05334079497908|17043|2014-09-14|-0.18421|2020-03-22|0.14683|2011-09-04
2025-03-16 19:42:43|WEEKLY|09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|35294.176434346|59|4901.9411885513|0.7109|1|2|0.48071|46050|-0.23658|24|-0.1461953575467|12|36.43|-0.02174|0.0342|0.015532059582424|0.016740017438095|100.03485740728|100.18515075985|131.57142857143|0.667|0.429|0.20029|21|8|0.0015028432563791|0.069505042527339|58300|2011-02-06|-0.19118|2020-03-22|0.40461|2025-02-16
2025-03-16 19:42:44|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
2025-03-16 19:42:45|WEEKLY|09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15584.320496833|81|1277.4256919476|0.7497|1|1|0.74974|16710|-0.09393|24|0.078127516200351|16|40.38|-0.00249|0.02875|0.043215723474182|0.097082645040675|119.38196271828|138.06565059587|285.25093888699|0.615|0.385|0.16908|13|8|0.0024017520661157|0.051724760330579|20500|2024-12-08|-0.14566|2020-03-15|0.14743|2013-12-29
2025-03-16 19:42:46|WEEKLY|09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-290277.21876547|19|18691.173013254||0|0|-0.14056|284000|-0.01298|40|-0.012980615206297|40|40.1|0.01165|0.07068|0.042765180212069|0.073766027149606|93.764353484117|110.85694005939|69.864698646987|0.65|0.45|0.24166|20|9|0.00091721951219512|0.072543170731707|740000|2014-10-05|-0.17831|2019-05-12|0.24739|2021-08-29
2025-03-16 19:42:48|WEEKLY|09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|64525.478741355|18|6984.1207398342|0.1751|1|1|0.17508|69800|0.43962|63|0.58445440956652|36|34.24|0.03611|0.21236|0.011601992446996|0.16639532585706|50.292713541034|216.43680626052|3034.7826086957|0.619|0.333|0.27165|21|8|0.0071158695652174|0.097729470108696|146600|2023-07-30|-0.27704|2018-10-28|0.60761|2011-10-23
2025-03-16 19:42:49|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
2025-03-16 19:42:51|WEEKLY|09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|84228.357646979|1|11407.214117674||0|0|0|127800|0.29304|59|0.29304402028065|59|35.78|0.02338|0.06918|0.059606476983733|0.10573153939381|165.5287554272|218.05005646384|267.3640167364|0.696|0.478|0.22068|23|12|0.0023692223572296|0.071435139732685|309764|2015-08-16|-0.21648|2020-03-15|0.24683|2025-03-16
2025-03-16 19:42:51|WEEKLY|09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-26290.169404363|32|1560.2919587519||0|0|0.12982|21450|-0.25976|52|-0.25975975975976|52|39.5|0.15461|0.1942|0.2298962500693|0.32456055089837|411.58390837951|230.4105479365|18.733624454148|0.7|0.35|0.25312|20|14|0.00096023142509135|0.080370694275274|214505|2015-07-05|-0.8968|2010-03-14|0.23166|2019-11-03
2025-03-16 19:42:52|WEEKLY|09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-119280.02569922|86|5814.0077097665|0.3648|-1|1|0.3648|104300|-0.15795|36|-0.15794871794872|36|36.75|-0.12117|-0.09612|-0.10454818977665|-0.12576619654464|55.294880420613|66.747399170243|53.762886597938|0.625|0.375|0.24808|8|6|-0.00059218997361478|0.071848443271768|249000|2017-12-17|-0.16713|2018-07-22|0.21907|2017-12-17
2025-03-16 19:42:54|WEEKLY|09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-5513.4271657287|17|469.47572190956||0|0|0.28053|4065|-0.29575|5|-0.29574891754814|5|35.95|-0.01492|0.15274|0.1108825715647|0.32326860829884|13.120750563399|183.45437958448|46.093661412859|0.727|0.455|0.34132|22|11|0.0016745724907063|0.11016992565056|136719.203125|2020-08-30|-0.31926|2020-03-15|0.48177|2024-10-20
2025-03-16 19:42:54|WEEKLY|09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-28118.736395122|28|2491.6211346519||0|0|0.15858|26000|0.0198|84|0.01980198019802|84|54.25|-0.02617|0.07084|0.072855835911557|0.072855835911557|123.23754192908|123.23754192908|144.84679665738|0.375|0.375|0.27959|8|2|0.0023682863340564|0.087448177874187|59300|2021-04-11|-0.19697|2020-03-15|0.1895|2019-03-17
2025-03-16 19:42:56|WEEKLY|09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|3121.1826008571|2|260.14521974287|-0.0849|1|1|-0.08492|3610|-0.06003|17|-0.060031595576619|17|47.53|0.05815|0.12963|0.041856773016728|0.040302718125815|108.58205801784|103.29539947282|1.3674242424242|0.412|0.353|0.26103|17|5|-0.0019584301606922|0.098469765142151|355000|2010-11-14|-0.70997|2014-02-02|0.52797|2012-12-16
2025-03-16 19:42:56|WEEKLY|09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|233151.66386213|76|30176.550757225|1.6058|1|2|1.29805|330000|-0.29369|24|-0.24078091106291|16|27|-0.17786|-0.10165|-0.1318405438079|-0.056511484127435|26.099252120677|63.925600341064|588.23635905089|0.533|0.4|0.2953|15|7|0.00577125|0.096021020833333|346000|2025-03-16|-0.2434|2018-10-28|0.25007|2016-08-21
2025-03-16 19:42:57|WEEKLY|09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2815.6988081852|24|251.89960272839|0.1333|-1|1|0.13333|2080|0.54179|20|0.54179066678361|20|36.87|0.15516|0.36244|0.4947219690146|0.80132519738969|-24.992418534803|6198.0295707182|543.08093994778|0.577|0.423|0.44499|52|18|0.0068329020618557|0.13760153608247|37797.51953125|2021-07-11|-0.39145|1997-11-30|1.03292|2020-01-26
2025-03-16 19:42:59|WEEKLY|09181|43783|/equities/hanmi-science|KRX300/KOSPI|-34590.967905224|8|2321.9893017414||0|0|-0.00903|27950|-0.14634|12|-0.14634146341463|12|32.24|0.11504|0.23234|0.29733253184288|0.48401397579481|288.67233790246|3302.732381416|12047.413793103|0.525|0.39|0.26613|59|18|0.0050635096909377|0.096433169198533|177366|2015-11-15|-0.32893|2010-08-01|0.64111|1999-12-05
2025-03-16 19:43:00|WEEKLY|09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|103818.19300957|121|6591.087887415|2.9004|1|2|2.11741|115500|0.03516|40|2.6398104265403|89|54.55|0.61202|0.67267|0.95471725743267|2.2242488303609|1960.0298795915|2035.0176693765|2203.3574971385|0.636|0.273|0.22916|11|5|0.0057088333333333|0.073813527777778|127400|2025-03-09|-0.37696|2011-05-22|0.33028|2020-03-29
2025-03-16 19:43:01|WEEKLY|09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-65600.46945563|28|4649.807327404||0|0|0.05882|57600|0.12156|48|0.001058201058201|24|30.92|-0.00842|0.05617|-0.055233245760345|-0.031796267032842|38.374308191503|65.450985708423|192|0.542|0.333|0.26027|24|10|0.0024391677503251|0.086126423927178|168800|2022-01-02|-0.22424|2011-08-07|0.26767|2021-12-12
2025-03-16 19:43:02|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
2025-03-16 19:43:03|WEEKLY|09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-49828.920534513|98|4084.6401781711|0.8079|-1|1|0.80791|36650|-0.0012|39|2.266318537859|103|27.5|0.02583|0.09201|0.28259251560406|0.99369911468786|119.67347369665|235.52780256|74.19028340081|0.625|0.25|0.33693|8|5|0.001838738170347|0.10381596214511|367100|2021-11-21|-0.26494|2024-11-17|0.33406|2020-08-02
2025-03-16 19:43:05|WEEKLY|09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-45750.509445889|72|3072.8325242343||0|0|0.14491|44550|-0.18466|29|-0.18466353677621|29|30.05|-0.02214|0.0308|0.026224070012673|-0.02815461702089|109.07422006405|74.764642396089|62.923728813559|0.5|0.273|0.25166|22|10|0.0011551366120219|0.078620778688525|234000|2014-08-24|-0.25926|2011-08-07|0.60561|2021-01-10
2025-03-16 19:43:06|WEEKLY|09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-12098.768003411|30|1095.3308077037|0.29|-1|1|0.29|9230|-0.13125|21|-0.13125260789191|21|42.17|-0.70998|-0.52651|0.33836283979227|0.39627814539459|287.28724593532|186.95474735012|347.61977138205|0.833|0.5|0.38589|6|3|0.010484893617021|0.12177078014184|59753.6015625|2021-11-21|-0.30018|2020-03-15|1.94916|2019-10-27
2025-03-16 19:43:08|WEEKLY|09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-3839.5386498434|24|230.88588839508|0.0748|-1|1|0.07477|3465|-0.09102|11|-0.091019417475728|11|26.67|-0.09286|-0.02183|-0.030707565066404|-0.0383362113426|39.470702214404|44.757290068896|33.640776699029|0.567|0.367|0.2265|30|13|6.5176184690158E-5|0.07570127582017|16000|2009-08-16|-0.22866|2020-03-22|0.26966|2015-02-01
2025-03-16 19:43:09|WEEKLY|09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-11641.320310046|44|1173.2175891894||0|0|0.10579|8960|-0.04364|22|-0.043637630930929|22|36.64|-0.0472|0.12235|0.11659427182055|0.22746043492805|75.208819725942|202.22188756056|633.21554770318|0.682|0.455|0.4476|22|12|0.0076540164899882|0.1413035335689|23618.69921875|2024-03-31|-0.49244|2019-06-30|0.83721|2013-02-24
2025-03-16 19:43:09|WEEKLY|09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ|37961.517941164|18|3925.3901558857|0.0763|1|1|0.0763|46550|0.36021|82|-0.13679082540188|19|33.09|-0.164|-0.10605|-0.12104300289001|-0.1817613644241|33.713237378378|35.34196205115|64.83286908078|0.636|0.455|0.24073|11|7|6.2677165354331E-5|0.075821049868766|123500|2018-07-15|-0.14631|2022-06-19|0.19708|2025-02-23
2025-03-16 19:43:11|WEEKLY|09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-18024.387291249|12|1004.7957637497||0|0|0.12157|14740|-0.16733|16|-0.16732542819499|16|33.9|-0.11279|-0.03591|-0.011870457348947|0.017986856139941|68.532482922179|81.699111775999|65.803571428571|0.3|0.25|0.19032|20|4|0.00043799709724238|0.06552946298984|69600|2015-08-09|-0.27516|2024-12-29|0.21246|2020-05-03
2025-03-16 19:43:12|WEEKLY|09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|53956.373009849|5|5556.3312227461||0|0|-0.11111|64000|-0.10674|11|-0.10674157303371|11|25.48|-0.09632|-0.00725|0.054154412510633|0.073577269665619|51.492105823585|52.758002669437|191.0447761194|0.613|0.452|0.26682|31|14|0.0029902392947103|0.092674874055416|142000|2010-10-03|-0.30913|2010-01-31|0.47015|2009-12-27
2025-03-16 19:43:13|WEEKLY|09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|57865.307961611|52|8125.4076115167||0|0|1.4202|74300|0.34199|36|0.34198924470714|36|33.62|-0.36103|0.34775|0.58732354952732|0.84449567109086|1169.5131881133|1248.3422485174|362.43902439024|0.571|0.381|0.34847|21|8|0.012903910171731|0.10062585204756|388500|2013-10-20|-0.62054|2017-11-05|8.45736|2011-11-13
2025-03-16 19:43:13|WEEKLY|09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49696.857242964|7|3284.380919012||0|0|0.17063|59000|-0.07463|27|-0.14744308395202|25|30.26|-0.0487|-0.01478|-0.05321597902209|-0.059510139626229|41.779605177671|63.661900547846|71.342200725514|0.556|0.259|0.19773|27|12|0.00043187120291616|0.063358286755772|203500|2011-08-07|-0.11723|2020-03-15|0.22899|2024-02-04
2025-03-16 19:43:14|WEEKLY|09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2849.608179361|50|154.96510294363|0.0517|-1|1|0.05169|2660|0.02019|29|0.020186136136309|29|40.67|0.00919|0.0543|0.096240407340437|0.061996958982581|197.4662846032|129.81842544337|30.966239813737|0.611|0.389|0.21852|18|11|-0.00028026888604353|0.063543636363636|9840|2010-05-02|-0.24919|2020-03-15|0.48747|2020-03-29
2025-03-16 19:43:16|WEEKLY|09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8042.9218594162|9|338.25045958889||0|0|-0.04384|7620|-0.22716|50|-0.22715999425122|50|45.11|0.14253|0.26244|0.27677240061418|0.31327472473406|571.40978858681|279.84670258118|29.76446232569|0.778|0.5|0.28419|18|11|0.00039314634146341|0.085397841463415|41959|2011-05-08|-0.20389|2011-09-25|0.67644|2020-06-07
2025-03-16 19:43:18|WEEKLY|09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|39119.977040407|17|3932.442371364|0.0067|1|1|0.00666|45350|-0.02823|14|-0.028225806451613|14|42.18|0.36624|0.43426|0.29177578761258|0.52040343590421|166.14484539684|253.84694486044|400.79540433054|0.588|0.353|0.32015|17|11|0.0043456070941337|0.098737789904502|191500|2018-06-03|-0.21959|2014-11-09|0.51833|2014-04-06
2025-03-16 19:43:19|WEEKLY|09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-216638.39534652|33|17816.52382045|0.165|-1|1|0.16501|210000|-0.06575|28|-0.17479448546633|5|34.67|-0.07335|-0.03498|-0.12027080595156|-0.17479448546633|77.09524425|82.521|74.468085106383|0.333|0.167|0.24268|6|2|-0.00013820833333333|0.07815925|372600|2021-07-25|-0.16277|2020-08-16|0.13874|2020-09-20
2025-03-16 19:43:20|WEEKLY|09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|21430.169593841|65|2086.4235292146|0.3822|1|1|0.38218|25750|0.35536|100|-0.16473988439306|12|35.26|0.01681|0.06244|0.04799283170676|0.11890222593536|105.0121709222|168.61508267739|239.06786742178|0.632|0.368|0.15992|19|11|0.0019829019073569|0.057615040871935|47900|2015-08-16|-0.17548|2014-10-19|0.27845|2024-11-03
2025-03-16 19:43:22|WEEKLY|09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14391.735876425|8|2102.7631820287|0.5854|1|2|0.08608|17160|-0.167|26|-0.16699933466401|26|31.61|-0.16439|-0.00502|-0.24792210902056|-0.26064400291195|4.0862964983696|8.8976649481815|146.25415494758|0.391|0.261|0.26127|23|7|0.0032540463215259|0.081958664850136|48750|2015-02-01|-0.8048|2016-08-21|0.68085|2025-01-26
2025-03-16 19:43:25|WEEKLY|09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-10123.751000905|32|891.07381079768|0.3243|-1|1|0.32435|7520|0.32794|66|-0.098837209302326|32|44.06|0.36158|0.60937|0.70336625636233|1.3511185209679|293.3786587289|695.52834277124|105.91549295775|0.438|0.25|0.29833|16|6|0.0028627581521739|0.10705460597826|89500|2020-09-13|-0.56225|2014-03-02|0.32493|2017-11-26
2025-03-16 19:43:25|WEEKLY|09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-35264.170917391|33|2385.1685329259||0|0|0.13522|27500|-0.29176|21|-0.29175946547884|21|36.22|-0.00153|0.18942|-0.18387142970628|-0.086462997480428|6.7368942205985|39.310671788581|92.436974789916|0.611|0.389|0.35465|18|8|0.0037963157894737|0.11181119883041|85867|2019-11-17|-0.66667|2017-01-29|0.44443|2019-07-07
2025-03-16 19:43:26|WEEKLY|09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|87152.158885633|1|16075.675390791||0|0|0|130100|0.12439|25|0.12439261418853|25|32.92|-0.045|0.01505|-0.047331021233639|-0.028278173525309|32.949847645041|50.609010040162|129.45273631841|0.56|0.44|0.23994|25|10|0.0017765856622114|0.078159550425273|194800|2024-05-26|-0.23117|2024-11-17|0.39716|2020-09-06
2025-03-16 19:43:28|WEEKLY|09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|55441.322019748|4|3852.8926600839|0.0667|1|2|0.01061|66700|-0.0887|8|-0.088695147685742|8|35.52|-0.03986|-0.00417|-0.046244159499919|-0.081862379522666|46.951536183936|48.914870356963|27.791666666667|0.609|0.348|0.19753|23|11|-0.00056631707317073|0.063727914634146|540000|2011-06-19|-0.18509|2020-03-22|0.17921|2024-02-04
2025-03-16 19:43:28|WEEKLY|09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-142588.94737678|13|12379.649125593|-0.1048|-1|1|-0.10481|103300|1.07317|88|1.0731707317073|88|37.81|-0.05389|0.06046|0.092561687787296|0.13816615054474|122.06468940941|149.05387445741|590.28571428571|0.438|0.375|0.36758|16|7|0.0066724797406807|0.12011466774716|143600|2024-11-17|-0.50162|2016-08-21|0.60777|2020-06-07
2025-03-16 19:43:30|WEEKLY|09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21050.401165629|55|632.62034968864|0.0351|-1|1|0.03505|19270|-0.09171|15|-0.091710737920368|15|31.17|-0.04182|0.01608|-0.0077971733251493|-0.0097692242012468|72.662752825623|82.976535777804|45.023364485981|0.542|0.375|0.18198|24|11|-0.00020112219451371|0.057353840399002|47050|2020-06-28|-0.15043|2020-03-15|0.18934|2020-01-19
2025-03-16 19:43:31|WEEKLY|09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-22200.076187384|18|1875.3045813666|-0.0855|-1|1|-0.08546|20450|0.61026|55|0.61025641025641|55|55.83|0.27024|0.3286|0.23020833333333|0.23020833333333|136.89786416|136.89786416|35.247439692824|0.333|0.333|0.2516|6|3|-0.0012984375|0.084943778409091|58193.3984375|2018-06-24|-0.24868|2022-01-23|0.19816|2024-08-25
2025-03-16 19:43:31|WEEKLY|09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|49354.445435502|20|4713.6663693493|0.5307|1|2|0.47356|61300|0.4198|68|0.32353274040231|19|24.85|-0.10743|-0.0351|-0.038073862202972|-0.021463995705458|20.950541254589|56.538307106943|205.84284754869|0.815|0.444|0.27777|27|16|0.0029606231884058|0.089689971014493|97000|2023-06-04|-0.18415|2012-10-14|0.31011|2012-09-23
2025-03-16 19:43:32|WEEKLY|09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|20911.102136043|1|3244.6521809417||0|0|0|30700|-0.17214|33|-0.013888888888889|39|43.29|0.07915|0.14597|0.18023044612135|0.28130021150114|397.82938952639|394.39268530971|448.17518248175|0.588|0.353|0.28467|17|9|0.0039653260869565|0.096372676630435|52100|2022-01-02|-0.21429|2011-08-07|0.38897|2021-12-26
2025-03-16 19:43:33|WEEKLY|09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24746.562364419|69|4351.1458785272|1.3452|1|2|1.21835|35050|-0.05372|33|-0.053722135290096|33|42|0.15352|0.22982|0.28853944145267|0.38693457472026|188.80854038321|172.94118652|329.24401899479|0.6|0.4|0.2433|5|2|0.0067457194244604|0.095383956834532|40850|2025-03-16|-0.20844|2020-03-15|0.35375|2025-02-16
2025-03-16 19:43:34|WEEKLY|09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|38816.930696422|56|2967.4259487202|0.1585|1|1|0.15846|43500|-0.08213|73|0.17385668540474|40|51.2|0.05228|0.12829|0.097181966262076|0.23634613187855|138.05484846903|254.11240681165|142.62295081967|0.6|0.4|0.20166|15|7|0.0014422600243013|0.069034070473876|135500|2015-09-13|-0.24091|2016-02-28|0.17582|2011-11-06
2025-03-16 19:43:35|WEEKLY|09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|126934.17403509|2|16884.747789473||0|0|-0.01574|181400|-0.39727|30|-0.023404757728254|14|37.87|-0.02858|0.05979|0.051853399562885|0.28552364606911|85.25689115472|244.08900826449|254.83755302302|0.667|0.267|0.29152|15|7|0.0036206326889279|0.097034920913884|236447|2015-06-21|-0.23276|2019-08-18|0.27735|2023-08-13
2025-03-16 19:43:36|WEEKLY|09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|42143.746578004|2|5952.0844739988|0.0437|1|2|-0.04949|55700|-0.30632|25|-0.30631586535562|25|26.48|-0.10783|-0.03313|-0.01447617908685|0.037044735432626|35.847223761927|92.586247434458|201.3010480665|0.613|0.355|0.25302|31|14|0.0024871532846715|0.080338564476886|96700|2023-07-30|-0.21|2020-03-15|0.5748|2023-07-30
2025-03-16 19:43:36|WEEKLY|09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37746.663599593|23|3028.500920122|0.1118|1|1|0.11176|47250|-0.05068|28|0.030864197530864|52|31.68|-0.00127|0.03766|0.04983435205716|0.20788106460742|49.937386079564|177.33106247205|565.86826347306|0.8|0.4|0.2471|25|19|0.0034383415233415|0.080379275184275|72200|2015-08-23|-0.1855|2020-03-15|0.25207|2011-12-04
2025-03-16 19:43:37|WEEKLY|09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|174066.11768021|9|32769.933403708|0.024|1|2|-0.07191|206500|0.61516|25|0.61515731456905|25|28.1|-0.07034|0.01155|0.023139693812732|0.049329300536149|96.799644686569|118.61907166711|255.88599752169|0.552|0.379|0.22784|29|13|0.0025303645200486|0.073961871202916|303500|2025-02-23|-0.20312|2024-09-08|0.27022|2020-09-06
2025-03-16 19:43:39|WEEKLY|09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-5761.8054081411|82|419.76846938035||0|0|0.57309|4570|-0.22319|21|-0.22318928737937|21|46.31|0.08971|0.20125|0.17355243273717|0.23701789388275|138.05402853443|154.01605083656|118.08785529716|0.563|0.438|0.2931|16|5|0.0022386131386861|0.094055863746959|26616.69921875|2022-05-29|-0.21671|2020-03-15|0.52777|2020-09-06
2025-03-16 19:43:40|WEEKLY|09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-180919.15852544|33|18165.747557632||0|0|0.15322|135400|0.96077|70|0.96076591326581|70|39.11|0.07591|0.15057|0.2128850054446|0.47162407100936|213.99046197034|493.45293813694|357.25593667546|0.556|0.333|0.30506|18|8|0.0039433152173913|0.101021875|281000|2024-04-14|-0.31483|2020-03-15|0.2919|2023-07-30
2025-03-16 19:43:40|WEEKLY|09218|43427|/equities/samsung-card|KRX300/KOSPI|38615.955848671|80|1890.9419208588|0.3928|1|1|0.3928|42550|-0.07885|10|-0.078854484493662|10|39.16|-0.03971|0.00773|-0.017049674861955|-0.042282802302657|74.250799136124|67.604162082381|89.673340358272|0.684|0.421|0.16084|19|10|0.00046860267314702|0.051701312272175|66000|2010-12-05|-0.13462|2011-09-25|0.27685|2016-01-31
2025-03-16 19:43:41|WEEKLY|09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-4997.314174684|48|585.14734444821|0.6021|-1|1|0.60206|3665|-0.12701|11|-0.12701421800948|11|37.67|0.14291|0.25232|0.36891740612894|0.27441854258052|190.32957283124|115.18301924537|24.538686734073|0.667|0.5|0.52659|6|5|-0.00022443223443224|0.14129663003663|114535|2020-09-06|-0.37417|2020-03-15|0.33876|2020-05-24
2025-03-16 19:43:42|WEEKLY|09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-51616.326347562|12|2388.7754491874|0.1012|-1|1|0.10124|43500|-0.14481|33|-0.14481312216521|33|40.6|0.43429|0.60195|0.84907186190209|1.1328313348854|235.0579915097|720.94908009536|592.64305177112|0.55|0.45|0.25232|20|8|0.003720255164034|0.085278967193196|347000|2015-08-16|-0.19002|2018-10-21|0.33641|2014-10-26
2025-03-16 19:43:44|WEEKLY|09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7162.343130298|5|857.55228990065||0|0|0.0429|9480|0.41207|50|0.41207083729267|50|38.81|0.04719|0.1247|0.1880833725992|0.24282940428223|215.71688953288|192.1053095747|55.929203539823|0.429|0.286|0.29563|21|5|0.0012959829059829|0.090059401709402|31550|2011-04-03|-0.247|2020-03-15|0.29611|2020-04-05
2025-03-16 19:43:44|WEEKLY|09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3100.6024602881|40|226.18073808644||0|0|0.31127|2445|-0.34532|28|-0.3453204241586|28|44.17|0.55458|0.7978|1.2234203506219|1.2234203506219|229.94385750099|229.94385750099|20.546218487395|0.5|0.5|0.38323|6|2|0.0004558552631579|0.13924032894737|152300|2017-11-26|-0.55288|2019-08-11|0.47664|2017-06-18
2025-03-16 19:43:45|WEEKLY|09223|43392|/equities/ssangyong-cement|KRX300/KOSPI|6837.4159706675|33|59.194676444158||0|0|0.21317|7000|0.32579|94|0.32578712489379|94|44.06|-0.05818|0.14652|0.065127512949252|0.089952357642235|58.403203618638|61.470416037509|91.383812010444|0.529|0.412|0.25009|17|4|0.002272138284251|0.07879509603073|10750|2009-10-04|-0.79237|2013-05-12|0.35239|2015-07-19
2025-03-16 19:43:46|WEEKLY|09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|42160.706556219|26|2568.2306322817||0|0|-0.08429|47800|-0.06908|9|-0.069081835162476|9|34.3|-0.00374|0.06817|0.0055801860481941|-0.019919679923639|75.327650169094|69.177111910033|45.308056872038|0.522|0.348|0.20655|23|9|0.00050667076167076|0.070240479115479|137500|2010-11-07|-0.4356|2013-10-06|0.20685|2020-09-06
2025-03-16 19:43:47|WEEKLY|09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-92403.364524893|17|4567.7881749642||0|0|0.15638|79300|-0.21405|15|-0.21404682274247|15|25.95|-0.08619|-0.02917|-0.046936739975433|0.028764947454192|39.894581464075|103.39058778478|154.97664601614|0.591|0.364|0.22285|22|9|0.0023470528109029|0.079353270868824|236116|2020-12-27|-0.16943|2020-03-22|0.60771|2016-01-10
2025-03-16 19:43:48|WEEKLY|09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-98254.455399141|3|7868.1517997138||0|0|0.01176|75600|-0.0129|51|-0.012903225806452|51|37.67|0.14272|0.28884|-0.17970063529336|-0.18290802961929|29.61759135548|35.413338301982|171.81818181818|0.5|0.417|0.26698|12|4|0.0038498237885463|0.10358317180617|150800|2022-01-02|-0.26345|2020-03-15|0.3983|2021-04-18
2025-03-16 19:43:49|WEEKLY|09227|43454|/equities/lotte-confectionery|KRX300/KOSPI|-24010.915487257|49|1290.2411165304|0.107|-1|1|0.107|22950|-0.1133|10|-0.11330423999988|10|32.08|-0.09682|0.02728|-0.13868357327732|-0.13453187801238|4.4697479244381|6.4209301041843|2.2881355932203|0.5|0.417|0.20635|24|7|-0.0015574327628362|0.059344437652812|1588000|2011-01-02|-0.90129|2011-03-13|0.51321|2020-05-03
2025-03-16 19:43:50|WEEKLY|09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-14762.60824415|18|1200.9106806961|0.2391|-1|1|0.23912|11710|-0.0013|76|-0.0012978585334199|76|44.56|-0.02055|0.07515|0.10586826222134|0.13925753248097|180.84899748978|178.02407053035|83.073212258797|0.563|0.375|0.28976|16|8|0.0018333287671233|0.093003917808219|42800|2018-01-28|-0.41626|2018-03-25|0.54889|2018-01-07
2025-03-16 19:43:50|WEEKLY|09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|65116.153123111|1|8028.824791084||0|0|0|91200|-0.15291|39|-0.15290806754221|39|31.96|-0.02026|0.06119|-0.14136960104199|-0.083575245413374|11.484473978532|44.718865904288|658.48375451263|0.478|0.304|0.29878|23|9|0.0044546394557823|0.094915891156463|247800|2021-05-02|-0.21929|2012-11-04|0.34222|2015-04-12
2025-03-16 19:43:51|WEEKLY|09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-414356.6229045|31|26686.288184214||0|0|0.06357|383000|-0.02152|11|-0.0215186516871|11|30.5|-0.04394|0.0083|0.018071517073159|0.026023548636403|112.10387484736|117.97336007937|180.66037735849|0.615|0.462|0.17136|26|9|0.0014309842041312|0.05874737545565|599000|2024-06-16|-0.13427|2016-08-21|0.17723|2024-06-16
2025-03-16 19:43:53|WEEKLY|09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-34942.285544023|21|3386.5084292954|-0.1045|-1|1|-0.10453|31700|0.10385|33|0.10384615384615|33|44.69|0.12208|0.25331|-0.13994517512852|-0.15014125074888|19.080438396975|41.119434511609|1534.3659244918|0.563|0.313|0.36864|16|9|0.0075930612244898|0.13105956462585|68208.6015625|2020-12-13|-0.28429|2024-10-27|0.45655|2011-11-06
2025-03-16 19:43:54|WEEKLY|09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-8575.6776390416|37|550.59450679118||0|0|0.10503|8010|-0.07423|32|-0.074230120343501|32|43.75|0.2845|0.39301|0.4723757985697|0.81723152345158|1180.3251661376|1401.7522820365|339.83877810776|0.813|0.438|0.299|16|10|0.0041855570652174|0.10059327445652|41785.69921875|2021-01-10|-0.38162|2016-09-18|0.37234|2014-09-07
2025-03-16 19:43:54|WEEKLY|09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-39281.779992505|32|2648.6155059248||0|0|0.19908|35000|-0.05123|39|-0.051232378533869|39|30.35|-0.11336|-0.06349|-0.08768547976758|-0.061702033890993|15.96701624884|52.084711559129|57.755775577558|0.577|0.308|0.25988|26|12|0.00077684146341463|0.077641170731707|142500|2011-07-24|-0.19817|2024-08-11|0.47049|2021-02-07
2025-03-16 19:43:55|WEEKLY|09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-40967.437404363|17|4714.4132944978|-0.3919|-1|1|-0.39187|37650|0.25457|48|0.25456992935895|48|30.9|-0.35541|-0.21688|-0.18166542842733|-0.15439307193593|25.284549155795|37.075749894857|210.9243697479|0.6|0.5|0.39173|10|4|0.0058641538461538|0.12647175384615|47250|2025-02-23|-0.2878|2020-03-15|0.48655|2022-01-16
2025-03-16 19:43:56|WEEKLY|09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-163516.34310198|48|10384.902930594|-0.0051|-1|1|-0.00515|136700|-0.3284|17|-0.3283950617284|17|33|0.0776|0.1212|0.14417728716683|0.25916897737959|108.14730410192|158.06156604247|166.50426309379|0.625|0.5|0.32536|8|5|0.0039145659163987|0.09423463022508|263000|2023-09-17|-0.24496|2020-03-22|0.27105|2020-03-29
2025-03-16 19:43:57|WEEKLY|09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|217405.41507881|19|46451.484135849||0|0|0.45842|342000|0.43328|21|0.43328093098674|21|38.24|-0.01124|0.06665|0.081340931063814|0.11735655824834|173.40275554283|184.71831041776|312.32876712329|0.571|0.381|0.30169|21|10|0.0035490621193666|0.089450645554202|386000|2025-03-02|-0.38449|2020-03-15|0.39356|2020-03-29
2025-03-16 19:43:58|WEEKLY|09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3122.7385986787|60|261.74619955955||0|0|0.34294|2280|-0.43485|7|-0.43485342019544|7|48.29|0.27892|0.39936|0.55550287755012|0.74379772407044|581.15649737223|280.25680627141|27.569528415961|0.714|0.429|0.37327|14|7|0.0022636598639456|0.11978770068027|181570.59375|2019-03-17|-0.58295|2019-09-29|0.59902|2020-11-22
2025-03-16 19:43:59|WEEKLY|09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-29382.576265347|10|1818.0386876775|0.0285|-1|1|0.02852|25550|-0.1584|33|-0.1584|33|33.92|-0.04524|0.02416|0.064491278126551|0.065375965927872|128.86027773922|105.49027858507|92.909090909091|0.667|0.417|0.24555|24|15|0.0013022721749696|0.075670449574727|63800|2011-07-31|-0.21786|2020-03-15|0.46154|2020-04-12
2025-03-16 19:44:00|WEEKLY|09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-47355.885814191|17|4068.6286047304|-0.0058|-1|1|-0.00578|34800|0.31274|99|-0.20864381520119|13|50.44|0.08752|0.17103|0.1940046963817|0.31325239873005|378.18283573878|345.30500951315|828.57142857143|0.688|0.375|0.36091|16|10|0.0053958323207776|0.11070550425273|52000|2024-10-27|-0.26641|2020-03-15|0.5445|2015-06-28
2025-03-16 19:44:00|WEEKLY|09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-1674.2819274255|28|143.3470592886||0|0|0.14041|1255|-0.11121|39|-0.11121374959747|39|2.5|-0.01401|0.04892|0.033761022625689|0.10141946211022|927.51865201582|111691.03920805|18.703427719821|0.575|0.353|0.07991|221|6|0.003006224137931|0.078212017241379|91900|2018-02-18|-0.87123|2018-02-25|0.46673|2020-08-02
2025-03-16 19:44:02|WEEKLY|09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-25530.20500491|5|2631.7350016367|-0.0084|-1|1|-0.00841|17990|0.14286|37|0.14285714285714|37|46|0.09707|0.13381|0.056745693774482|-0.061656762208761|112.18984822768|79.457380380097|27.617863338399|0.667|0.5|0.30609|6|5|-0.0024930714285714|0.096028607142857|92975.203125|2021-08-08|-0.27731|2020-03-22|0.23643|2020-03-29
2025-03-16 19:44:04|WEEKLY|09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-22277.308530012|116|1375.9823379622|0.4602|-1|1|0.46016|19650|-0.07143|44|-0.071428571428571|44|31.05|-0.09134|-0.05009|-0.088456560308263|-0.057760921613557|18.865171751249|54.035112475678|33.589743589744|0.8|0.45|0.21329|20|13|-0.00031118206521739|0.069874673913043|71400|2011-02-20|-0.49533|2012-04-08|0.20078|2016-02-21
2025-03-16 19:44:05|WEEKLY|09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8544.7005405366|22|314.37907256824||0|0|-0.13521|8060|0.09248|58|0.092479387722373|58|35.36|0.15281|0.23509|0.19649815070559|0.29896839671828|1489.7155059143|4357.8041176336|8309.2783505155|0.607|0.443|0.19604|61|21|0.0038075987144169|0.074993103764922|10880|2011-11-20|-0.26205|2000-05-21|0.45025|1999-05-02
2025-03-16 19:44:06|WEEKLY|09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-71035.808658489|16|5040.4015040129|-0.2519|-1|1|-0.25189|66100|-0.04348|29|-0.043478260869565|29|28.68|-0.0629|-0.00727|-0.012068850426197|0.021494516785654|67.052194833722|95.088526579723|269.79591836735|0.5|0.364|0.25211|22|8|0.0029985294117647|0.082404721362229|131500|2015-06-21|-0.19147|2014-10-19|0.30513|2015-05-17
2025-03-16 19:44:06|WEEKLY|09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|47015.434871959|16|3227.9193935026||0|0|-0.05882|56000|0.09399|21|0.093990346475999|21|32.32|-0.04014|0.01881|-0.027184120311267|0.046884047780884|33.788642953374|99.911595479815|155.55555555556|0.64|0.44|0.23252|25|13|0.00192652490887|0.078998554070474|205000|2015-07-26|-0.29382|2020-03-22|0.26027|2020-03-29
2025-03-16 19:44:08|WEEKLY|09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|13635.051644726|4|2595.5024503315|0.3292|1|2|0.10037|21050|1.98727|100|1.9872654868503|100|38.23|0.0961|0.21765|0.31163814299779|0.62464878109318|179.14578230377|255.05250176303|185.46255506608|0.385|0.231|0.28191|13|4|0.0037212|0.09876678|58300|2022-03-27|-0.2545|2020-03-22|0.28767|2020-02-09
2025-03-16 19:44:09|WEEKLY|09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-16533.413155426|58|1534.4710518085||0|0|0.40935|11800|-0.24798|35|-0.24797988616824|35|30.64|-0.1278|0.04148|0.0076621149962747|0.076404512820852|49.258376841286|126.63748444895|264.15939109022|0.591|0.5|0.40947|22|7|0.0076196853625171|0.14354229822161|62478.19921875|2021-02-28|-0.35285|2020-12-27|1.29195|2020-12-20
2025-03-16 19:44:09|WEEKLY|09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3385.7497887223|28|1117.7499295741|0.9985|-1|1|0.99854|16|-0.40408|23|-0.40408163265306|23|35.83|0.21518|0.51598|0.48378847662972|0.82871001511584|116.77598437239|260.06855902273|0.22299651567944|0.667|0.5|0.46295|6|4|-0.0010534297520661|0.16209995867769|103425|2021-01-31|-0.99132|2025-03-02|0.62548|2019-03-17
2025-03-16 19:44:10|WEEKLY|09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|77201.434975745|10|12101.861393517|-0.2223|1|1|-0.22232|87800|6.70641|77|6.7064074779622|77|42.68|0.33686|0.52245|0.6222730689524|0.9739695240185|2273.5741348523|2546.5569965358|1791.8367346939|0.737|0.474|0.2739|19|8|0.0063537926829268|0.095406451219512|196200|2024-06-16|-0.60541|2012-03-04|0.59455|2023-07-16
2025-03-16 19:44:11|WEEKLY|09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-11499.323222889|37|637.26173996116|0.1751|-1|1|0.17506|10320|-0.18684|16|-0.18684127069765|16|43.75|0.27639|0.37968|0.98089439715667|1.6837668680658|372.03862094254|444.29232484252|246.00715137068|0.313|0.188|0.2382|16|5|0.0027661820652174|0.085030611413043|41400|2014-08-31|-0.2042|2020-03-15|0.23885|2011-08-21
2025-03-16 19:44:13|WEEKLY|09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-11878.847025826|91|976.28234194215||0|0|0.66396|9090|-0.22656|10|-0.22655933850344|10|23.83|0.65118|1.42092|2.239918311039|2.239918311039|587.86478766693|587.86478766693|89.52754449153|0.5|0.5|0.45627|6|0|0.00827|0.14868888412017|225821.40625|2021-01-10|-0.32362|2021-12-19|0.98917|2020-11-08
2025-03-16 19:44:15|WEEKLY|09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|128280.05765192|11|21739.980782694||0|0|0.23166|191400|-0.17283|17|0.66666666666667|54|38.21|0.01879|0.20856|0.21725501636543|0.52844585744711|163.24015261059|1380.7540277839|9179.8561151079|0.789|0.474|0.34885|19|10|0.0091499320652174|0.11196286684783|230000|2024-07-14|-0.38622|2020-03-22|0.64444|2024-03-31
2025-03-16 19:44:15|WEEKLY|09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|4638.1239937326|14|464.15086952297|-0.0068|1|1|-0.00681|5830|-0.1354|18|-0.19344773790952|3|34.33|0.11395|0.22523|0.09212713569529|0.23586496471938|42.3734902172|154.84811238587|198.97610921502|0.714|0.381|0.3627|21|11|0.0056833514986376|0.11405230245232|31650|2019-01-27|-0.81118|2013-03-10|0.52542|2012-07-29
2025-03-16 19:44:16|WEEKLY|09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-426200.04424223|32|16319.874675775|0.0331|-1|1|0.03309|394500|-0.01687|27|-0.016867469879518|27|39.6|0.05169|0.09759|0.039233243725634|0.064108048893724|120.0580768855|124.64270446161|286.90909090909|0.7|0.4|0.18682|20|12|0.002124957472661|0.05936297691373|1466000|2015-08-16|-0.15199|2015-09-06|0.39659|2015-08-09
2025-03-16 19:44:17|WEEKLY|09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-5682.4781179015|39|322.49270596716||0|0|0.14917|4620|0.01304|31|0.40361411400004|33|39.25|-0.05282|0.04351|0.030793140310907|0.077147879601593|111.88438525626|128.54013778111|34.729008494324|0.55|0.3|0.24482|20|6|0.00025321992709599|0.083875625759417|42318.19921875|2020-07-26|-0.30562|2021-10-03|0.34278|2020-04-05
2025-03-16 19:44:19|WEEKLY|09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9288.7770309086|76|497.30342372148||0|0|0.2882|7780|-0.14942|8|-0.14941634241245|8|32.77|-0.10311|-0.00727|-0.029439922330074|-0.060628985445907|34.341633131471|58.004476220475|34.52100989484|0.5|0.227|0.33241|22|10|0.0010845100502513|0.10073320351759|54088|2009-11-01|-0.30733|2011-06-19|0.40461|2009-08-16
2025-03-16 19:44:19|WEEKLY|09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7048.5452369232|14|1571.3485074277|0.8845|1|2|0.71429|12360|-0.20608|3|-0.20607881589705|3|53.73|0.13155|0.4845|0.53290158500777|0.7514941557618|3000.6023492452|2029.4066767551|1003.2467532468|0.733|0.467|0.37238|15|5|0.0074239316239316|0.12738550671551|26350|2018-04-15|-0.29305|2019-02-10|0.973|2020-03-29
2025-03-16 19:44:20|WEEKLY|09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-153775.06000638|18|12393.908061056||0|0|-0.03566|130700|-0.24563|17|-0.24563393528806|17|45.83|0.19232|0.33509|0.58732560231851|0.74841848715872|1443.3495092599|1019.5471235483|1066.6775483555|0.611|0.444|0.31117|18|7|0.0052440855106888|0.10207578384798|700092|2018-07-15|-0.42408|2020-04-26|0.33908|2013-09-29
2025-03-16 19:44:21|WEEKLY|09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-16526.525457598|3|895.50848586613|0|-1|1|0|13900|-0.15869|11|-0.11171610307852|13|51.06|0.12694|0.19987|0.21121797711685|0.37355897188502|520.57636452471|546.41797548175|223.22145495423|0.813|0.438|0.23601|16|9|0.0026651404151404|0.083619242979243|62000|2015-07-12|-0.28038|2015-07-12|0.65333|2020-11-08
2025-03-16 19:44:22|WEEKLY|09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21110.147263379|32|1408.3824211262||0|0|0.24717|16600|-0.26744|22|-0.26744186046512|22|39.55|0.09133|0.35793|0.049988600645327|0.081945457766365|90.780623041154|108.06620823578|309.70149253731|0.5|0.4|0.24411|20|4|0.0031967518248175|0.079961447688564|89900|2015-07-26|-0.39394|2011-09-25|0.27607|2011-11-06
2025-03-16 19:44:23|WEEKLY|09261|43764|/equities/f-f|KRX300/KOSPI|-13398.017279998|28|780.47084122201||0|0|0.04924|12550|0.05886|34|0.058864211915018|34|44.11|0.1443|0.36035|0.16788747289852|0.27937811774327|157.9639329724|221.44320120768|419.73244147157|0.556|0.389|0.3186|18|8|0.0043358587088916|0.094598781973203|90250.1015625|2021-05-02|-0.53074|2016-03-20|0.61972|2022-11-13
2025-03-16 19:44:24|WEEKLY|09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-89692.660498422|28|6672.482600569|0.1643|-1|1|0.1643|70700|0.65882|92|0.65882352941176|92|44.22|0.06255|0.14597|0.23042217363212|0.50640678327683|322.27014348885|402.09590045179|244.21416234888|0.444|0.222|0.21366|18|6|0.0022097934386391|0.071540194410693|146500|2021-01-31|-0.1665|2024-09-08|0.30334|2021-01-10
2025-03-16 19:44:25|WEEKLY|09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19123.852738691|36|1584.3741828123|-0.0681|1|1|-0.06811|19430|-0.13315|13|1.5537196084165|77|71.45|0.46472|0.54701|0.39762242097562|0.60699842329829|482.58427771732|310.39209965462|94.623551183403|0.545|0.273|0.31474|11|6|0.0031119853836784|0.092037417783191|86700|2020-12-27|-0.80743|2012-03-11|0.62623|2020-12-13
2025-03-16 19:44:25|WEEKLY|09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|23162.236360915|10|3340.3515642976|0.139|1|1|0.13898|33600|0.71763|46|0.71762657986171|46|48.4|0.46358|0.56401|2.0960070891481|2.0960070891481|2327.9666681349|2327.9666681349|837.90523690773|0.267|0.267|0.28806|15|4|0.0051003401360544|0.10612299319728|63900|2023-07-16|-0.20252|2015-08-23|0.30141|2016-02-21
2025-03-16 19:44:26|WEEKLY|09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-5761.7896612272|24|257.26322040908||0|0|0.1366|4930|-0.1035|6|-0.10349994051117|6|36.32|-0.01422|0.04932|0.0102391927174|-0.022345509328102|57.253222558648|54.5936684245|24.89898989899|0.636|0.409|0.23468|22|10|-9.8661800486617E-5|0.077730206812652|141500|2016-01-31|-0.33805|2019-01-06|0.29945|2020-04-12
2025-03-16 19:44:28|WEEKLY|09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|117705.47702822|58|10416.315164389|0.0093|1|1|0.00926|119900|0.19458|69|-0.26114350829814|21|28.22|-0.12026|-0.00194|-0.0097154496466044|0.074714660687643|28.805854104969|104.64563768993|249.90620701155|0.63|0.333|0.25605|27|11|0.0030447252747253|0.087336666666667|286500|2020-12-27|-0.25943|2020-12-27|0.48772|2020-12-20
2025-03-16 19:44:29|WEEKLY|09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-19473.132433355|21|1358.3185631748|0.2419|-1|1|0.24193|15730|-0.12815|25|-0.1281512605042|25|34.55|-0.00813|0.11179|0.14932726934885|0.20050983509379|164.07518004474|206.23907648655|232.00589970501|0.6|0.5|0.2681|20|8|0.0033590014064698|0.099271420534459|78000|2021-09-19|-0.25329|2020-03-15|0.40922|2020-06-14
2025-03-16 19:44:29|WEEKLY|09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|44267.212827436|71|2714.160013779|0.3187|1|1|0.31867|50000|-0.14793|19|-0.147925|19|27.8|-0.05906|-0.01462|-0.10298605383804|-0.096666913164946|33.910569676226|52.737732368122|91.046488336945|0.6|0.4|0.24547|15|8|0.0010826488706366|0.074168501026694|72000|2021-10-24|-0.2282|2016-01-17|0.38539|2017-04-23
2025-03-16 19:44:30|WEEKLY|09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4848.3450708354|51|257.58063529253||0|0|0.27034|4305|-0.06712|8|-0.067120654022735|8|38.65|-0.02883|0.0437|-0.042400714841974|-0.026625505087325|48.402785078714|67.590430972726|25.323529411765|0.6|0.5|0.19059|20|8|-0.00065456865127582|0.064929185905225|17600|2009-06-07|-0.20162|2015-11-22|0.29133|2024-02-04
2025-03-16 19:44:31|WEEKLY|09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21351.582384156|28|2221.0932429347|0.2195|-1|1|0.21952|17990|-0.04099|17|-0.040988605281343|17|42.25|0.15063|0.23782|0.31688458175979|0.56396526388747|295.99951697436|232.62999235339|244.7619047619|0.667|0.333|0.26886|12|7|0.0036455992509363|0.091937041198502|67800|2021-08-15|-0.22512|2018-10-28|0.32138|2017-11-26
2025-03-16 19:44:32|WEEKLY|09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-68052.669750826|33|6409.8711526952||0|0|-0.19153|64700|0.34907|26|0.34906832298137|26|45.17|0.18119|0.27204|0.41811002801556|0.53530813145622|1079.3361662762|877.94472904862|862.66666666667|0.611|0.444|0.23331|18|8|0.0039970059171598|0.081240686390532|78900|2024-05-19|-0.15815|2020-03-15|0.21266|2009-09-13
2025-03-16 19:44:33|WEEKLY|09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-15273.961113972|13|896.32037132415||0|0|0.12293|12700|-0.07333|53|-0.073331068566495|53|36.15|-0.01779|0.11623|-0.16445861971766|-0.034878121585854|5.0530832009562|50.659888074432|163.02952503209|0.5|0.4|0.32276|20|5|0.0033187619047619|0.10173827210884|50300|2021-04-11|-0.25823|2014-12-28|0.48352|2014-11-30
2025-03-16 19:44:35|WEEKLY|09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-28951.12152216|42|2322.8927768965||0|0|0.32301|22950|-0.11816|23|-0.11816124923789|23|51.63|0.00338|0.27931|0.17615771667571|0.48884520953587|66.187440868425|277.98169201355|36.72|0.5|0.375|0.31248|8|1|0.00099962555066079|0.10840658590308|150700|2021-01-31|-0.32258|2017-12-10|0.71019|2017-11-26
2025-03-16 19:44:35|WEEKLY|09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-12195.357653768|73|670.375218879|0.3391|-1|1|0.33909|10330|-0.20174|6|-0.20173646578141|6|32|-0.0663|0.09065|-0.082598202216487|-0.22276604514728|14.554752760454|8.9951896695764|8.0703125|0.6|0.35|0.27278|20|9|-0.0010460674157303|0.083144564606742|165000|2015-08-16|-0.79117|2017-06-04|0.20022|2014-08-24
2025-03-16 19:44:36|WEEKLY|09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14421.091727432|4|771.23787520779|-0.0435|1|1|-0.04353|15820|0.35162|66|0.35162029200618|66|48.24|-0.01453|0.07911|0.088719631793144|0.13239512598089|140.68731368042|170.18558031671|170.65803667745|0.412|0.353|0.20411|17|5|0.0016441312272175|0.072459987849332|51200|2021-05-16|-0.17551|2020-03-15|0.34232|2020-05-17
2025-03-16 19:44:38|WEEKLY|09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|30494.776687674|4|4673.5192648952|-0.0382|1|1|-0.03816|42850|0.21416|82|0.21416189892511|82|29.04|-0.10873|-0.0122|-0.073582216866915|-0.07261644839739|26.604770186641|42.043369486437|514.90026435953|0.52|0.36|0.29946|25|10|0.0041657338820302|0.09729231824417|60000|2024-06-02|-0.22493|2015-08-23|0.31867|2012-01-08
2025-03-16 19:44:39|WEEKLY|09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|27425.989882532|5|4294.7030352404|0.8723|1|2|0.67234|39300|-0.76825|16|0.043995055933712|5|38.47|-0.19307|-0.01673|-0.11181214022238|-0.037429888539313|8.2488422934666|59.378483724509|156.88622754491|0.684|0.421|0.35939|19|7|0.0040007619047619|0.11801595918367|50200|2013-04-21|-0.42092|2024-10-27|0.61417|2019-12-08
2025-03-16 19:44:39|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
2025-03-16 19:44:40|WEEKLY|09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-5479.7984362995|75|489.43953088984|0.4239|-1|1|0.42394|4090|-0.11117|8|-0.1111706512173|8|41.31|0.00049|0.17686|0.039624717017757|0.046600461948429|84.063977854599|110.77405308421|65.723927366222|0.438|0.313|0.36674|16|5|0.0031454693877551|0.12302695238095|46700|2016-03-06|-0.48658|2013-11-03|0.65154|2023-08-20
2025-03-16 19:44:41|WEEKLY|09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-9111.3587206764|39|869.90555002897||0|0|0.53376|7250|0.05441|64|0.054413542926239|64|38.78|-0.01569|0.0795|-0.091041344238405|-0.13497776842589|52.365096008284|46.396633123302|36.802030456853|0.333|0.278|0.28836|18|4|0.00081902173913043|0.10081991847826|48850|2021-01-24|-0.32039|2011-08-14|0.30166|2019-05-19
2025-03-16 19:44:43|WEEKLY|09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-8013.8935865258|71|456.29786217526|0.3455|-1|1|0.34554|6610|0.23205|92|-0.050704225352113|54|41.63|0.0146|0.07577|0.17937547376758|0.32682019344687|242.28546647776|217.77411246584|15.794504181601|0.438|0.188|0.24303|16|7|-0.0010837364130435|0.078332282608696|50600|2014-03-16|-0.24246|2014-08-03|0.22887|2023-05-21
2025-03-16 19:44:44|WEEKLY|09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-18087.416886786|50|652.47229559541||0|0|0.17553|15970|-0.11147|53|-0.11146788990826|53|64.33|0.05859|0.09773|0.10179527557438|0.078486208418513|163.77639538014|134.42585434291|97.598239931553|0.5|0.417|0.19382|12|5|0.00079610231425091|0.063264299634592|32700|2018-08-05|-0.15276|2018-08-12|0.19543|2016-10-16
2025-03-16 19:44:45|WEEKLY|09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15495.009275692|20|529.09749556321|-0.018|1|1|-0.01797|16940|0.18768|88|0.68396226415094|83|34.96|-0.00646|0.04554|0.095220646345122|0.10498492969461|173.2061909466|154.45756040141|102.97872340426|0.348|0.261|0.16032|23|6|0.00075645200486027|0.054112041312272|21950|2021-09-19|-0.17356|2020-03-22|0.19048|2020-09-27
2025-03-16 19:44:45|WEEKLY|09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-35530.937452102|32|3502.9160207747||0|0|-0.02994|34400|-0.09502|27|-0.095015576323987|27|39.3|0.14581|0.22515|0.48340160370332|0.57770742205494|735.58804580518|616.16134874749|1011.7647058824|0.5|0.4|0.26939|20|7|0.004627123623011|0.09163700122399|47650|2024-06-23|-0.18487|2020-03-22|0.47934|2021-01-24
2025-03-16 19:44:47|WEEKLY|09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2988.7313727816|64|222.91045759387||0|0|0.47574|2215|-0.37221|3|-0.37221396731055|3|42.5|0.01449|0.03853|-0.24058853022821|-0.24058853022821|55.93860016|55.93860016|9.3067226890756|0.5|0.5|0.32606|4|2|-0.0083718025751073|0.082955364806867|34250|2021-07-25|-0.29792|2023-12-17|0.36097|2023-12-10
2025-03-16 19:44:49|WEEKLY|09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|183530.12505009|37|18538.377768976|0.0394|1|1|0.0394|200500|0.21626|39|0.21625835364103|39|34.23|-0.08682|0.00532|0.12758869495987|0.22335316834953|111.73094488805|172.21965394215|2580.4375804376|0.462|0.385|0.27843|13|4|0.0084965904365904|0.093497962577963|250000|2025-01-26|-0.2598|2020-03-22|0.19412|2020-03-29
2025-03-16 19:44:50|WEEKLY|09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP|63797.988561868|31|6171.0979113676|-0.0395|1|1|-0.03951|70500|-0.01572|40|-0.015723892598067|40|52.87|0.16187|0.21637|0.2748665063392|0.42587759281825|336.28538395559|389.68506110834|420.89552238806|0.6|0.4|0.2445|15|9|0.0030611300121507|0.07636857837181|112500|2015-09-13|-0.21732|2019-08-18|0.33333|2020-08-16
2025-03-16 19:44:50|WEEKLY|09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-34186.063130339|59|3576.1358516515|0.2153|-1|1|0.21526|28800|1.76717|113|1.7671680123537|113|46.8|0.11082|0.2068|0.29373210814884|0.46924125975352|173.51125565067|293.241939582|225|0.5|0.4|0.34513|10|3|0.0037615589353612|0.10166769961977|76200|2021-09-05|-0.20872|2020-03-22|0.23994|2021-02-07
2025-03-16 19:44:51|WEEKLY|09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|22849.53043371|5|3827.7276941476||0|0|-0.13798|30300|0.41939|68|0.41938734384103|68|34.65|-0.03216|0.06471|0.0035929259120311|0.14351734637964|31.479735707249|235.22034378567|262.33766233766|0.647|0.412|0.34142|17|7|0.0040370320404722|0.10633084317032|64000|2023-12-03|-0.39675|2016-08-21|0.27907|2018-02-11
2025-03-16 19:44:52|WEEKLY|09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|20087.197877836|13|2381.9264457179|0.0646|1|2|0.02088|22000|0.22482|61|2.8137807130651|57|45.71|0.35025|0.433|1.519300428475|2.8137807130651|467.11940196|381.378|240.87679667221|0.286|0.143|0.31315|7|2|0.0051278614457831|0.11063870481928|51866.6015625|2020-10-11|-0.29144|2020-03-15|0.26363|2020-02-09
2025-03-16 19:44:54|WEEKLY|09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-17815.452354516|10|932.45750324548|0.0435|-1|1|0.04351|15170|-0.01368|66|-0.013681592039801|66|40.22|-0.07872|0.04679|-0.10711479481109|-0.079871236016512|10.482371972807|29.790453720377|103.90410958904|0.722|0.444|0.22096|18|11|0.0022318690313779|0.076465648021828|64700|2015-06-07|-0.77973|2015-07-05|0.34375|2015-04-12
2025-03-16 19:44:54|WEEKLY|09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-106555.85264367|61|11355.861367202||0|0|0.20434|98900|-0.05357|34|-0.053571428571429|34|54.5|0.3214|0.41357|0.72682561943328|0.80049704367719|3304.5062345482|1390.5139040811|225.79908675799|0.5|0.357|0.29317|14|5|0.003134872417983|0.094334386391252|405500|2021-02-21|-0.22041|2011-09-25|0.42424|2020-09-13
2025-03-16 19:44:57|WEEKLY|09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18689.808441527|3|936.730519491|0.101|1|2|0.0642|21550|-0.05406|10|-0.054056803052824|10|35.7|-0.05313|0.01518|-0.025474888487366|0.020014816031839|52.769336784064|90.56653133563|263.12576312576|0.565|0.348|0.21251|23|11|0.0025438639125152|0.07491532199271|35800|2015-08-23|-0.17205|2011-09-11|0.3932|2012-01-08
2025-03-16 19:44:57|WEEKLY|09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|32727.897601152|15|2235.0620534973||0|0|0.04178|39900|0.05715|58|0.057154190535375|58|35|-0.06361|0.02964|-0.07080497251602|-0.0053984222180469|25.371265856832|65.40365306916|71.633752244165|0.522|0.348|0.22232|23|8|0.0010071550671551|0.071661978021978|91600|2020-08-16|-0.39735|2012-10-28|0.54545|2020-08-16
2025-03-16 19:44:59|WEEKLY|09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|13326.030027314|21|1849.6347033627|0.1001|1|1|0.10014|15820|0.01236|18|-0.20374278173178|22|29.73|-0.15602|0.00182|0.0035482533239103|0.0074650996472118|62.069191937345|68.402340887763|145.1376146789|0.667|0.4|0.25078|15|8|0.0027702145922747|0.088995622317597|48344.5|2021-01-17|-0.29839|2019-05-26|0.42342|2019-09-08
2025-03-16 19:45:01|WEEKLY|09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|197691.58537877|55|36450.444752959|0.9274|1|1|0.92737|276000|0.19441|16|0.19441340782123|16|29.2|-0.04923|0.03391|0.070887962591322|0.11580342390077|67.077514427415|80.804151733993|379.12087912088|0.6|0.467|0.28448|15|9|0.0049607317073171|0.09258337398374|324500|2025-03-09|-0.19129|2020-03-15|0.32924|2021-11-21
2025-03-16 19:45:02|WEEKLY|09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3961.4389180563|35|299.20057389805||0|0|0.36603|3135|-0.0149|68|-0.014896755469456|68|50|-0.03398|0.12964|0.12459414846467|0.1214040590459|142.67302347289|112.13925028322|43.650793650794|0.571|0.429|0.30572|14|4|0.0011058310626703|0.097329046321526|10393|2011-11-27|-0.55336|2015-06-21|0.29808|2014-05-18
2025-03-16 19:45:02|WEEKLY|09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|-119179.76245926|21|5236.6101448568||0|0|0.09006|107100|-0.17692|19|-0.17692307692308|19|30.73|-0.08879|0.0309|-0.057056157839362|-0.076530905667603|7.9329939915115|12.304398149593|12.629716981132|0.692|0.385|0.18957|26|11|-0.00013689865689866|0.05981126984127|1956660|2014-07-20|-0.89044|2014-08-10|0.17377|2015-04-19
2025-03-16 19:45:03|WEEKLY|09299|43717|/equities/hd-greenfood|KRX300/KOSPI|4561.4148487387|59|345.56799084056|0.3379|1|2|0.12009|5270|-0.16395|9|-0.16394929293438|9|44.53|-0.01554|0.03281|0.04362033443452|0.091572292769478|97.683201033098|118.14131657067|92.456140350877|0.471|0.294|0.19416|17|7|0.00092384049079755|0.063330932515337|28500|2015-08-30|-0.34597|2018-03-18|0.33286|2024-02-04
2025-03-16 19:45:04|WEEKLY|09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-12805.900875182|62|620.30029172745||0|0|0.16887|10680|-0.26739|18|-0.26738882554162|18|36.85|-0.07452|-0.03316|-0.064067102573326|-0.028606188917598|36.914566108157|70.083016344636|62.456140350877|0.55|0.4|0.23357|20|10|0.00064041353383459|0.076650839598997|49600|2014-03-30|-0.20477|2015-06-21|0.20495|2016-04-10
2025-03-16 19:45:05|WEEKLY|09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58659.099153009|18|8291.4850152369|0.1312|1|1|0.13117|73300|-0.27252|6|-0.27251552795031|6|43.44|-0.01405|0.08924|-0.0011327494234426|0.1325684382207|55.031800020815|118.5876826721|132.7441641464|0.556|0.444|0.33054|9|5|0.0032818137254902|0.10414411764706|108500|2018-02-04|-0.26506|2020-03-15|0.34326|2021-03-14
2025-03-16 19:45:06|WEEKLY|09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-29103.36603785|3|2581.1220126168||0|0|0.01751|22450|0.1821|60|0.1821003621314|60|29.43|-0.21563|-0.15146|-0.17689892045218|-0.043819089504697|7.2078082630894|69.713778421073|307.9096391396|0.786|0.429|0.30505|14|8|0.0048302898550725|0.098484009661836|36250|2024-06-02|-0.17018|2020-03-01|0.26209|2020-08-30
2025-03-16 19:45:07|WEEKLY|09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-116158.30855187|15|6635.6398311873||0|0|-0.00504|99800|0.06203|69|0.062032085561497|69|30.77|-0.01102|0.05836|0.094218899996396|0.12314318319738|88.760144175412|109.97082132361|336.24204036252|0.577|0.5|0.20533|26|10|0.003714828009828|0.073272800982801|247500|2015-07-05|-0.13333|2014-02-09|1.91816|2013-04-21
2025-03-16 19:45:08|WEEKLY|09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|20714.443123029|4|1303.5189589902|0.1308|1|2|0.06087|24400|0.06452|14|0.064516129032258|14|30.37|0.02424|0.07543|0.11065771776693|0.28437407635574|98.311129878511|281.85414545516|378.88198757764|0.556|0.333|0.20302|27|10|0.0027560024301337|0.069894678007291|57300|2014-08-24|-0.25448|2015-08-23|0.20645|2020-04-05
2025-03-16 19:45:08|WEEKLY|09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-20656.828920992|49|997.77002786697|0.1539|-1|1|0.15388|19080|-0.09975|38|-0.099753697224371|38|55.29|0.16443|0.26083|0.29280543799603|0.52629905459309|704.87746354576|586.40623625459|270.29324266893|0.714|0.357|0.27997|14|7|0.0032158394160584|0.088559087591241|112000|2020-09-13|-0.30237|2020-10-18|0.9106|2020-09-06
2025-03-16 19:45:10|WEEKLY|09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI|6290.9224563463|5|681.35918121789|0.0609|1|1|0.06087|8540|-0.0497|45|-0.049696214363608|45|55.44|0.10395|0.17132|-0.079424546555307|-0.044166044746162|64.03215351977|82.140946609244|19.860465116279|0.556|0.444|0.26026|9|5|-0.0014709542743539|0.080916143141153|65667|2015-08-23|-0.43031|2019-02-03|0.27709|2023-09-24
2025-03-16 19:45:11|WEEKLY|09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-941.00788179775|39|97.502627265917|0.5526|-1|1|0.55257|600|-0.58354|22|-0.58354037267081|22|31.68|-0.13646|-0.05141|-0.15506824549238|-0.058053506442604|3.6329850978887|29.895027807737|8.4985835694051|0.545|0.273|0.39177|22|10|-0.00021142857142857|0.11427937414966|29095.33984375|2020-09-13|-0.37358|2023-10-08|0.62755|2023-09-17
2025-03-16 19:45:12|WEEKLY|09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-18735.331419866|26|1290.1104732887||0|0|0.18582|14810|-0.06589|20|-0.065892718990932|20|35.5|0.10391|0.23684|0.50576962843939|0.82240744222863|174.17039736723|312.61941997955|431.77842565598|0.45|0.3|0.3095|20|7|0.0042132380952381|0.10208902040816|33900|2022-09-18|-0.44152|2012-04-22|0.34742|2016-07-24
2025-03-16 19:45:12|WEEKLY|09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15278.342700297|59|2453.7422090096|0.607|1|1|0.60704|16440|0.48756|50|0.48756218905473|50|45|-0.0557|0.14166|-0.17310066931765|-0.043831320183731|11.315078462318|66.192620551499|292.26666666667|0.467|0.333|0.34762|15|5|0.004711173260573|0.12083841746248|39400|2020-09-06|-0.46126|2021-03-14|0.5725|2020-08-30
2025-03-16 19:45:13|WEEKLY|09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2338.1254582474|15|112.70848608247|-0.0231|-1|1|-0.02308|1995|-0.17445|19|-0.17445492349706|19|36.73|0.01083|0.15185|0.14507562980688|0.26205100543806|40.511688719618|141.82336022259|159.34504792332|0.727|0.5|0.291|22|9|0.0028800121654501|0.094844075425791|19200|2016-05-29|-0.25333|2016-06-19|0.75039|2020-09-06
2025-03-16 19:45:15|WEEKLY|09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-2905.2908132337|44|215.6186008542|0.1031|-1|1|0.10305|2350|-0.22941|13|-0.22941176470588|13|43.13|-0.11085|0.03681|-0.10522864536035|-0.10522864536035|48.550126568183|48.550126568183|46.015273154494|0.375|0.375|0.38593|16|4|0.0019626330150068|0.11435480218281|19350.69921875|2018-04-22|-0.30631|2013-05-05|0.83619|2020-03-29
2025-03-16 19:45:15|WEEKLY|09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|60801.264959106|19|5862.6279145728|0.2065|1|2|0.17412|73500|-0.14835|26|-0.14835164835165|26|26.59|0.02809|0.13883|0.011178630020946|0.022806597227403|93.564341087109|113.77527184001|409.47075208914|0.556|0.37|0.28866|27|12|0.0052889538043478|0.09644|218500|2022-03-27|-0.35402|2011-10-30|0.52905|2015-12-27
2025-03-16 19:45:16|WEEKLY|09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-14413.770243826|28|795.88593075644||0|0|0.13953|12580|-0.15639|11|-0.15639284882939|11|36.79|0.23619|0.32681|0.41759858040691|0.55648631692279|495.15870586873|476.70105742881|218.78260869565|0.714|0.5|0.26108|14|5|0.0041772693726937|0.086447343173432|72900|2020-08-30|-0.21881|2020-03-15|1.3|2014-10-19
2025-03-16 19:45:17|WEEKLY|09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-14885.914378379|30|912.27431351381|0.3064|-1|1|0.30636|12000|-0.08148|60|-0.081480882032255|60|57.36|0.11499|0.21107|0.20825285854125|0.20825285854125|145.70890724314|145.70890724314|400|0.357|0.357|0.26936|14|5|0.0034626923076923|0.093526658653846|70000|2015-10-11|-0.26389|2020-03-22|0.36019|2020-08-16
2025-03-16 19:45:18|WEEKLY|09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15025.811332923|72|916.09427354395|0.2298|1|2|0.16739|16110|0.34605|65|0.34604647081452|65|43.94|-0.04672|-0.00324|-0.0057158798268677|0.08950716653305|59.384546727848|124.58412097357|234.0549179137|0.529|0.353|0.22403|17|8|0.0022872493887531|0.072670709046455|27000|2013-09-22|-0.28442|2023-12-17|0.43645|2023-12-10
2025-03-16 19:45:19|WEEKLY|09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8326.6115952326|39|420.53719841086|0.3346|-1|1|0.33459|7080|-0.15336|39|-0.15335689045936|39|32|-0.02298|0.03975|-0.072086297207847|-0.069890471978606|46.263909639186|60.169074243066|14.719334719335|0.643|0.429|0.24955|14|7|-0.0022327777777778|0.084454794238683|49150|2015-11-15|-0.31806|2020-03-22|0.33596|2020-03-29
2025-03-16 19:45:20|WEEKLY|09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8815.3180130762|29|575.14692020408|-0.1865|1|1|-0.1865|9640|0.0675|40|0.067497403946002|40|41.63|-0.04808|0.15114|0.14523327064982|0.13869973139387|326.70370612852|227.41441979989|86.426394118702|0.526|0.368|0.23916|19|6|0.0023247252747253|0.083864725274725|28071|2011-01-16|-0.80765|2013-02-24|0.38629|2011-01-09
2025-03-16 19:45:21|WEEKLY|09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-2202.7928670484|18|123.64563471797||0|0|0.03866|1840|0.22597|67|0.22596799196465|67|39.17|0.08218|0.18537|0.23901607721953|0.41053835334209|96.679861024707|292.20204193376|211.73762945915|0.556|0.389|0.34202|18|8|0.004417783933518|0.11401434903047|8771.400390625|2017-12-03|-0.37157|2012-05-06|0.68641|2015-07-05
2025-03-16 19:45:22|WEEKLY|09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-31327.060496199|11|2796.1279832026||0|0|-0.2302|24850|-0.17421|24|-0.1742125984252|24|45.17|0.03394|0.12127|-0.0066246717262397|0.012623794783954|75.055281406225|92.60105205211|140.39548022599|0.444|0.278|0.23712|18|6|0.0017656379100851|0.076196476306197|88500|2015-12-27|-0.5|2025-01-05|0.40675|2021-01-24
2025-03-16 19:45:22|WEEKLY|09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-34535.824968807|30|2395.2749896022|0.2789|-1|1|0.27892|28050|0.00887|19|0.0088671650832886|19|39.65|0.23369|0.34985|0.65646466926177|0.90950351485146|989.00683101099|857.46301266343|229.91803278688|0.5|0.35|0.25348|20|6|0.0028960827250608|0.093143138686131|109500|2018-07-15|-0.24837|2020-03-15|0.33392|2011-12-11
2025-03-16 19:45:24|WEEKLY|09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-35284.709711928|18|1561.5699039761||0|0|0.13343|30200|0.70248|69|0.70247933884298|69|40.55|0.06116|0.12246|-0.081540784038218|-0.042683343403793|33.271811800414|57.836733288486|26.964285714286|0.45|0.3|0.23648|20|8|-0.00045323671497584|0.071434070048309|225000|2014-09-07|-0.1909|2020-03-15|0.34737|2009-05-24
2025-03-16 19:45:25|WEEKLY|09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-12645.72409257|21|623.57469752321|0.1483|-1|1|0.14826|10800|-0.10071|12|-0.10070921985816|12|44.56|0.02792|0.15031|0.062326541100381|0.06891852787165|101.21542633256|94.665871474349|39.509785988659|0.5|0.389|0.26024|18|9|0.0010767883211679|0.089222299270073|106500|2020-07-26|-0.35435|2015-07-12|0.47239|2020-05-31
2025-03-16 19:45:26|WEEKLY|09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-67775.194539143|21|2541.7315130476|0.1386|-1|1|0.13857|60300|-0.03047|38|-0.030470914127424|38|39.9|0.06442|0.16228|0.14949966732553|0.14796486708119|306.00183066224|232.02354172158|153.72457043797|0.5|0.4|0.23738|20|8|0.0021924205378973|0.075331002444988|306000|2015-07-12|-0.29074|2015-08-02|0.60494|2015-06-21
2025-03-16 19:45:26|WEEKLY|09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-11712.374364669|36|627.45812155649||0|0|0.13812|9610|-0.14665|25|-0.14665199210714|25|43|0.05573|0.10488|-0.021266040892758|0.012661634930565|71.626450945474|84.964118224329|38.348577590221|0.625|0.5|0.28111|8|3|-9.2875989445911E-5|0.094617730870712|29793.599609375|2018-04-15|-0.422|2020-03-22|0.69032|2020-03-29
2025-03-16 19:45:27|WEEKLY|09325|1174282|/equities/lx-holdings|KRX300/KOSPI|-7100.9181829682|3|168.63939432273|-0.0045|-1|1|-0.00454|6640|0.09456|57|-0.14665199210714|25|49|0.0306|0.05353|0.094562647754137|0|109.456|100|54.204081632653|0.25|0|0.11845|4|2|-0.0027157575757576|0.037064242424242|12150|2021-06-06|-0.14694|2021-06-06|0.12813|2024-02-04
2025-03-16 19:45:28|WEEKLY|09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ|45618.920961072|3|6063.3913405106|-0.0285|1|1|-0.02853|61300|0.63494|65|0.63493981115502|65|33.87|-0.00746|0.0852|0.14752641597999|0.52650493615718|133.49495738976|729.8726036399|2824.8847926267|0.6|0.333|0.31109|15|7|0.0090883333333333|0.094671901960784|71500|2025-03-02|-0.20087|2020-03-15|0.5756|2018-01-21
2025-03-16 19:45:29|WEEKLY|09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2056.6824083201|28|132.76998842964||0|0|0.04454|1716|0.10924|77|-0.14815790037607|16|32.21|-0.10974|0.06103|-0.067218105759385|-0.20003298164152|20.349505697178|11.634751566406|0.031068484281628|0.5|0.333|0.34918|24|10|-0.0046010875|0.1042603875|6224888|2009-06-07|-0.90591|2016-08-14|0.75154|2020-11-15
2025-03-16 19:45:30|WEEKLY|09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|7525.1557807608|4|1583.6579391946||0|0|-0.23556|10060|0.02148|33|0.021478005431904|33|31.57|0.00369|0.23161|0.28222152121908|0.39372482268933|324.92857308692|414.94908914397|113.03370786517|0.522|0.391|0.27731|23|7|0.003652085048011|0.097392304526749|47680|2021-11-14|-0.59895|2019-03-17|0.59615|2020-05-17
2025-03-16 19:45:31|WEEKLY|09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-1544.5016777235|32|110.4384001028|0.276|-1|1|0.27604|1230|-0.31215|19|-0.31214574898785|19|35.95|-0.01799|0.05635|0.063819431943334|0.074876283766278|54.221539566728|69.537939731533|27.498323272971|0.636|0.455|0.28846|22|14|0.0007035401459854|0.10441345498783|8561|2011-04-24|-0.23925|2020-03-15|0.58394|2020-10-11
2025-03-16 19:45:31|WEEKLY|09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|673588.82005897|14|73803.726647012|0.3348|1|1|0.33479|917000|4.09761|143|4.0976138828633|143|35.22|0.0815|0.18082|0.30666064561033|0.54121303440299|379.04662829682|783.70747157268|4066.5188470066|0.609|0.391|0.27645|23|12|0.0064664884568651|0.086669052247874|940000|2025-03-09|-0.18969|2015-08-23|0.48447|2011-12-11
2025-03-16 19:45:33|WEEKLY|09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-16344.298082915|32|1519.7660276384|0.2804|-1|1|0.28044|12290|-0.32087|7|-0.32087475149105|7|41.33|-0.44175|-0.41072|-0.044392449401805|-0.32087475149105|74.010328727623|67.913|49.858012170386|0.5|0.167|0.346|6|4|-0.00063534050179211|0.091721541218638|74000|2020-05-31|-0.17318|2020-03-15|0.46247|2019-11-17
2025-03-16 19:45:34|WEEKLY|09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16557.793625548|4|3589.0687914839|0.0474|1|1|0.04744|27600|0.39005|45|5.75|84|43.55|0.25675|0.36366|0.44355066142371|0.60759687883613|3801.6645829135|2775.9982391773|1390.4282115869|0.655|0.448|0.284|29|14|0.0044435781990521|0.093176524486572|79600|2023-12-31|-0.27032|2007-07-01|0.50764|2023-08-27
2025-03-16 19:45:35|WEEKLY|09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14737.308371554|40|563.748114348||0|0|-0.03571|15120|0.01178|41|0.011782759467673|41|52|-0.08571|0.19203|-0.14046433015096|-0.22656171158333|12.658435170634|11.517175079172|6.3|0.467|0.333|0.20399|15|5|-3.3882783882784E-5|0.062537472527473|927000|2012-04-29|-0.95055|2012-05-06|0.17779|2014-11-23
2025-03-16 19:45:36|WEEKLY|09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8082.7490283056|47|1029.7924278827||0|0|-0.09171|8220|-0.28078|36|-0.28077753779698|36|35.73|-0.17644|-0.09875|-0.18317746366735|-0.10844840638138|33.809578246997|68.300158799743|113.37931034483|0.455|0.273|0.30547|11|5|0.0023020273348519|0.10077569476082|22150|2021-05-16|-0.23077|2020-03-15|0.21267|2020-08-16
2025-03-16 19:45:38|WEEKLY|09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|5356.7465196547|2|459.41782678177|-0.0358|1|1|-0.03577|6740|-0.18887|7|-0.18887262079063|7|25.97|-0.17858|0.21307|-0.083195076772016|0.16386488778763|-126.25551868634|133.69765982386|80.487222354908|0.581|0.387|0.32063|31|10|0.0080162406947891|0.10987374689826|168800|2011-04-17|-0.40705|2014-06-29|3.00431|2011-03-20
2025-03-16 19:45:41|WEEKLY|09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ|4865.0508202854|14|293.99861298731|-0.1545|1|1|-0.15447|5200|0.0207|35|0.1289156626506|15|35.27|0.05105|0.14824|-0.051343947013674|-0.080056213224993|69.446933239517|75.051330295282|27.296587926509|0.545|0.273|0.24751|11|7|-0.0018062593516209|0.07180421446384|19450|2017-07-09|-0.42551|2023-04-30|0.23213|2023-04-02
2025-03-16 19:45:42|WEEKLY|09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI|-8936.7373754509|50|618.91245848362|0.2964|-1|1|0.29641|7050|-0.06268|38|-0.06267539756782|38|26.4|-0.06566|-0.00027|0.04669566344979|0.028458125760119|99.72317834473|87.639450860135|97.807991120977|0.6|0.5|0.35592|10|5|0.0031810223642173|0.10791252396166|21574.599609375|2020-08-09|-0.27537|2020-03-15|0.53612|2020-06-07
2025-03-16 19:45:44|WEEKLY|09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13629.798213388|35|872.51078569719|0.2183|-1|1|0.21826|11390|-0.02006|12|-0.020057084351744|12|35.73|0.03699|0.14977|0.1800833212953|0.32714786675011|105.40963865412|368.20110919626|438.07692307692|0.591|0.455|0.28977|22|8|0.0046102073170732|0.10047642682927|70200|2020-09-27|-0.3|2020-03-22|0.66163|2010-07-11
2025-03-16 19:45:44|WEEKLY|09339|43983|/equities/lotte-himart|KRX300/KOSPI|-8283.236387884|104|430.36998586353|0.3583|-1|1|0.3583|7540|-0.21927|7|-0.21926910299003|7|38.13|0.02812|0.0855|0.081314908658057|0.023421498969084|159.55609932867|88.651235303161|13.228070175439|0.688|0.375|0.24103|16|10|-0.0015924544179523|0.067324403927069|95000|2011-11-20|-0.2346|2020-03-15|0.35015|2020-04-12
2025-03-16 19:45:45|WEEKLY|09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-12869.790104561|217|746.59670152048||0|0|0.80019|10450|0.78634|36|0.78634458389136|36|30.33|-0.22121|0.06313|0.031721189536411|0.36174107634001|62.221115213357|167.40506676|22.612195438612|0.5|0.333|0.36299|6|1|-0.0010026633165829|0.10333278894472|119000|2020-11-15|-0.29472|2020-03-15|0.68|2020-05-17
2025-03-16 19:45:47|WEEKLY|09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-44242.863459558|28|4397.621153186|0.3201|-1|1|0.32013|31750|-0.41552|13|-0.41551939924906|13|29.33|-0.15239|-0.00895|-0.13256723911667|0.013391214049351|-0.65524151498093|69.010486257768|90.198863636364|0.667|0.417|0.27676|24|10|0.0022875102599179|0.093671231190151|93200|2024-06-16|-0.5073|2015-06-07|0.63043|2020-08-09
2025-03-16 19:45:47|WEEKLY|09342|103240|/equities/taiwan-semicon|MSCI_EEM|-1138.2364356018|1|52.745478533948||1|0|0|959|1.0594|119|1.0594039588865|119|33.92|0.03031|0.07167|0.13628229460012|0.26621131809862|423.36195991036|731.88656923553|1758.6649944399|0.667|0.417|0.13798|24|10|0.0040399385749386|0.042819938574939|1160|2025-01-12|-0.10727|2013-07-21|0.15576|2022-11-13
2025-03-16 19:45:48|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
2025-03-16 19:45:50|WEEKLY|09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|-5.9536240937361|18|0.62174551814358|-0.0913|-1|1|-0.09131|4.9|-0.21235|7|-0.21234558955024|7|40.25|0.55862|0.90049|1.2487998929569|1.4129926653614|576.26596082732|361.96928501807|49.494952365411|0.625|0.5|0.47248|8|2|0.005220796460177|0.16811595870206|66.98999786377|2021-01-17|-0.42434|2019-09-29|0.59701|2020-07-12
2025-03-16 19:45:52|WEEKLY|09345|103325|/equities/mediatek|MSCI_EEM|1272.1681371315|11|94.014602974497||0|0|-0.02098|1400|0.38227|42|0.38227091885178|42|39.1|0.02854|0.10818|0.22122823846733|0.42751387249684|383.91436554335|738.92820258674|637.46472594764|0.429|0.286|0.20031|21|4|0.0034545367027677|0.066137364620939|1575|2025-03-02|-0.19374|2022-06-26|0.19082|2020-05-03
2025-03-16 19:45:54|WEEKLY|09346|103233|/equities/hon-hai|MSCI_EEM|-200.58601452253|8|10.362004840843|0.0202|-1|1|0.02017|170|-0.20413|10|-0.20412844036697|10|26.93|-0.05362|0.01769|0.057535702785659|0.082313874014694|186.29321722537|200.81805635519|304.82337924445|0.667|0.433|0.13826|30|14|0.0020846503067485|0.046940171779141|234.5|2024-07-14|-0.11183|2011-08-07|0.25774|2013-08-18
2025-03-16 19:45:55|WEEKLY|09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|-50393.430221305|42|2756.4415834135||0|0|0.24544|45500|0.00333|23|0.0033277870216306|23|37.9|-0.06512|0.09528|0.0082205214618138|0.058515277600202|98.819003446599|141.10037038844|10.033076074972|0.55|0.35|0.18314|20|9|0.0014994117647059|0.05140183979975|920000|2013-02-24|-0.98066|2013-03-03|0.18317|2015-11-01
2025-03-16 19:45:55|WEEKLY|09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|-16.500192198493|150|0.74430880519924|0.2399|-1|1|0.23994|14.35|-0.11064|5|-0.11064347955759|5|39.57|0.00615|0.10425|0.12223625742819|0.25668000188451|285.69347993802|426.64511441345|129.51263971372|0.5|0.286|0.17555|28|12|0.0014353142402546|0.057771622911695|37.299999237061|2007-10-21|-0.66359|2005-07-17|0.20181|2008-11-02
2025-03-16 19:45:56|WEEKLY|09349|13195|/equities/qnb|MSCI_EEM|15.918097328891|38|0.38738001259109|0.1195|1|2|0.10303|16.38|0.10429|39|0.10429375038645|39|23.02|0.01025|0.05883|0.057422931293069|0.121341244196|219.28841964656|468.87159494387|1662.9440530843|0.509|0.345|0.12076|55|17|0.0029380276285495|0.044540122793553|27|2022-04-17|-0.23842|2000-03-05|0.2573|2005-03-06
2025-03-16 19:45:57|WEEKLY|09350|103225|/equities/united-micro|MSCI_EEM|-48.138111629904|19|2.2029622888507||0|0|0.03648|44.9|-0.08087|46|-0.080867894026056|46|29.11|-0.00367|0.0756|0.097593050511|0.16787448021387|182.40171761585|319.78597471679|604.30689856313|0.643|0.464|0.17828|28|10|0.003163037214886|0.056866350540216|72|2021-09-12|-0.14801|2009-06-14|0.26898|2009-03-29
2025-03-16 19:46:01|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
2025-03-16 19:46:01|WEEKLY|09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE|40.914175327355|25|3.352321204393|0.3972|1|2|0.1312|51.3|0.12452|55|0.012749127018084|43|37.64|-0.02906|0.0265|0.0076301114685442|0.048037618761094|94.927117321933|114.42014176378|205.85874430178|0.636|0.364|0.19961|11|5|0.0028609132420091|0.067648721461187|69.669998168945|2021-06-06|-0.25664|2022-03-13|0.27639|2024-09-29
2025-03-16 19:46:02|WEEKLY|09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|962.36392679662|11|25.37756578842||0|0|0.09838|1016|-0.03851|14|-0.038505655279481|14|12.6|-7.8565|7.933|-0.050187700989781|19.71259132349|-299936646.80659|370908.9106519|295.3488372093|0.595|0.397|0.0545|131|21|0.62021256472005|0.023321535219747|1050|2025-03-09|-0.99916|1996-03-17|1029.11486|2019-09-29
2025-03-16 19:46:03|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
2025-03-16 19:46:04|WEEKLY|09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|12.845179615648|33|0.55980144369363|0.0602|1|1|0.06015|14.1|0.00449|21|-0.077206463686661|8|30|0.09426|0.14641|0.13762184544709|0.24390100736189|534.13161580944|1215.1470825578|1500.0000443864|0.659|0.439|0.10832|41|11|0.0030746513470681|0.049708843106181|24.059999465942|2022-04-10|-0.2935|2008-10-12|0.23207|2009-08-02
2025-03-16 19:46:06|WEEKLY|09356|103439|/equities/fubon-fin-hldg|MSCI_EEM|84.03062450433|44|2.8315597827708||0|0|0.22841|88.2|-0.10462|3|-0.028571454975451|19|36.76|0.00902|0.04202|0.0074173867545059|0.024215776561292|92.341810376805|111.4632351301|397.29726989687|0.762|0.381|0.12877|21|14|0.0022136319018405|0.042409030674847|94.900001525879|2024-12-22|-0.14423|2010-02-07|0.20045|2009-05-10
2025-03-16 19:46:07|WEEKLY|09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|-3.3318468810383|40|0.27052329771794||0|0|0.17184|2.6501|-0.27|28|-0.26999998092651|28|27.4|0.00329|0.04228|-0.0077138408933588|0.032162295807943|65.782966004194|113.64627278207|365.53102146244|0.4|0.275|0.1279|40|8|0.0020408898678414|0.072898969162996|4.289999961853|2024-02-11|-0.18|2008-10-05|0.20455|2008-11-02
2025-03-16 19:46:08|WEEKLY|09358|103227|/equities/delta-electron|MSCI_EEM|357.18083821314|51|25.313131762976|0.146|1|2|0.05726|378.5|-0.15858|22|0.15730337078652|61|45.06|0.1027|0.16142|0.15309923668837|0.28389196068301|379.35346876054|352.38064351695|534.75558989514|0.824|0.412|0.16367|17|11|0.002873431372549|0.057145098039216|446|2025-01-12|-0.14098|2011-08-21|0.18152|2024-03-24
2025-03-16 19:46:10|WEEKLY|09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|17.1595568967|25|2.5734810725803|1.3608|1|2|0.86557|23.73|-0.28167|29|-0.28166912902247|29|30.43|-0.16876|0.04405|-0.15032796773661|-0.15032796773661|57.180130747685|57.180130747685|104.12460986813|0.429|0.429|0.50953|7|2|0.0079314767932489|0.16350514767932|74.48999786377|2020-11-29|-0.23242|2020-12-06|0.79618|2020-11-08
2025-03-16 19:46:11|WEEKLY|09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|20.294021694857|24|3.1303138398832|0.062|1|2|-0.06232|27.46|0.03984|28|0.19305869820821|23|19.82|-0.29048|-0.14171|-0.052848578540868|-0.061987574171736|71.83889583217|78.34001232352|171.62499427795|0.455|0.273|0.37941|11|3|0.0065060995850622|0.13388082987552|47.700000762939|2020-11-29|-0.2267|2020-12-06|0.35515|2022-12-04
2025-03-16 19:46:13|WEEKLY|09361|27101|/equities/financiero-banorte|MSCI_EEM|-162.09215573131|41|8.2397104880159||0|0|-0.05254|146.63|-0.01062|86|-0.010621649628468|86|38.29|-0.01143|0.06041|0.12246080827137|0.22990027787278|259.49120743402|482.3821783842|4987.4150349997|0.441|0.294|0.20232|34|10|0.0042305365126677|0.070117928464978|190.11999511719|2024-02-11|-0.40184|2008-10-12|0.33786|2000-03-05
2025-03-16 19:46:14|WEEKLY|09362|103440|/equities/cathay-fin-hld|MSCI_EEM|61.291000956603|108|2.4479303673276||0|0|0.5|66|0.35499|99|0.3549896511328|99|41.47|0.04037|0.0916|0.027925557404088|0.065556152542375|107.02360855766|133.25621946978|161.01487508519|0.529|0.412|0.12218|17|4|0.0011111822660099|0.042060406403941|70.699996948242|2024-12-22|-0.13708|2016-01-10|0.11765|2011-12-25
2025-03-16 19:46:15|WEEKLY|09363|103009|/equities/nan-ya-plastic|MSCI_EEM|-38.199758018465|89|2.6579662532765|0.5372|-1|1|0.53724|33.55|-0.02025|30|-0.020254677316858|30|33.14|-0.01424|0.02448|0.0014069059836439|0.016436062176489|96.288638945183|111.79526707873|82.51352524094|0.545|0.409|0.14119|22|9|0.00039209302325581|0.044208384332925|94|2022-04-10|-0.21403|2022-07-10|0.16431|2025-01-19
2025-03-16 19:46:16|WEEKLY|09364|968966|/equities/beigene|MSCI_EEM|212.8742861271|5|20.748641613481|0.1437|1|2|0.12272|259.19|-0.2872|9|-0.018658286856059|18|31.4|0.0508|0.17005|0.31778968512786|0.52391888917572|247.42537088328|365.92893910728|764.34681099294|0.6|0.4|0.32572|15|6|0.0075425473684211|0.11068416842105|426.55999755859|2021-09-19|-0.29283|2016-02-14|0.55956|2017-07-09
2025-03-16 19:46:17|WEEKLY|09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|169.49481993077|2|9.2367273000965|-0.0081|1|1|-0.00805|197.07|0.40512|67|0.4051181178821|67|46.9|0.03406|0.10629|0.18008645150906|0.31943597453661|551.94542759716|1091.6347477603|2789.7792144094|0.552|0.379|0.18039|29|12|0.0032712564290963|0.054255084496694|245|2024-02-18|-0.23866|2008-10-26|0.26759|2009-10-04
2025-03-16 19:46:19|WEEKLY|09366|103449|/equities/chinatrust-fhc|MSCI_EEM|36.846153341815|16|1.2442888037036|0.053|1|1|0.05298|39.75|-0.05007|18|0.35484542330455|35|31.96|0.00525|0.04379|0.05255370127585|0.077301390547155|162.75263837856|175.93641662082|283.725905429|0.48|0.36|0.11233|25|9|0.0018375061425061|0.041049533169533|41.700000762939|2024-07-14|-0.14895|2011-08-07|0.17402|2012-02-05
2025-03-16 19:46:20|WEEKLY|09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|122.60833817721|3|1.7972206075962||0|0|0.00391|128.5|-0.06667|33|-0.0071238335034364|21|26.13|-0.02576|-0.01085|-0.01875550589539|2.3188724829722E-5|69.854489282734|99.102025810961|176.31724045376|0.581|0.29|0.05716|31|11|0.00080264778325123|0.019976945812808|132.5|2022-05-01|-0.0754|2023-07-02|0.07368|2013-06-30
2025-03-16 19:46:21|WEEKLY|09368|103008|/equities/formosa-plasti|MSCI_EEM|-43.748320435758|89|3.2304259093627||0|0|0.53384|39.95|0.15502|72|-0.062780269058296|10|52.14|0.0343|0.08481|0.067772407169901|0.042528949333389|149.78940728858|113.82850258554|79.250150533358|0.5|0.286|0.12208|14|6|0.00024946210268949|0.041612322738386|121|2021-10-17|-0.21296|2022-07-10|0.18283|2025-01-19
2025-03-16 19:46:22|WEEKLY|09369|103176|/equities/china-steel|MSCI_EEM|20.328929593948|5|1.2986899446157|0.1284|1|2|0.04516|24.3|-0.12338|11|-0.12337663785304|11|29.96|-0.03342|-0.00106|-0.025427429125504|-0.0069288226052373|63.77726968335|86.84625359867|104.56109929596|0.519|0.407|0.10873|27|11|0.00045060270602706|0.03381455104551|46.75|2021-05-16|-0.15413|2021-05-16|0.2576|2021-04-18
2025-03-16 19:46:23|WEEKLY|09370|27109|/equities/gmexico|MSCI_EEM|87.561450183642|107|6.7873243492472|0.1804|1|1|0.18043|104.61|-0.11057|13|-0.1105736447468|13|28.95|0.0334|0.11011|0.11190828381809|0.21910687309157|261.02638404032|916.20234053821|4292.5727966655|0.558|0.395|0.21475|43|16|0.0043299777942265|0.07712266469282|122.09999847412|2022-03-27|-0.26682|2008-10-05|0.31012|2008-11-02
2025-03-16 19:46:25|WEEKLY|09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|22159.732492664|92|999.5960038543||0|0|1.05298|24800|-0.27292|13|-0.068223556471835|17|35.19|0.00885|0.08416|0.091095198466354|0.14933485157083|162.97927911707|240.78190031919|954.21315890727|0.524|0.429|0.19004|21|9|0.0037921445783133|0.061932445783133|25100|2025-02-09|-0.2939|2022-03-06|0.1746|2009-05-24
2025-03-16 19:46:26|WEEKLY|09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|-193.07375946462|4|19.616253663501||0|0|0.11679|134|-0.25715|27|-0.25714846680328|27|27.65|-0.0325|0.03107|-0.0046551688943502|0.19367788944851|31.169942784149|275.4628835399|1191.1111111111|0.8|0.45|0.27534|20|12|0.0065559532374101|0.092827787769784|354.61999511719|2021-11-14|-0.32407|2025-02-23|0.27873|2020-04-12
2025-03-16 19:46:27|WEEKLY|09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|768.02641022295|63|13.136582315824|0.1313|1|2|0.09|778|0.70724|86|0.70723881318189|86|14.95|12.41524|13.33513|25.742105556512|38.274261754356|973.44918907124|1636.8321656899|1080.5555555556|0.514|0.346|0.05451|107|12|0.57221193742479|0.026620764139591|866.55999755859|2022-04-10|-0.99945|1996-03-17|948.00249|2019-09-15
2025-03-16 19:46:28|WEEKLY|09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|-2967.418720246|50|184.4489741178||0|0|0.30259|2420|-0.13466|11|-0.13466334164589|11|34.91|-0.0584|-0.01679|0.006298807566076|0.011539238351526|92.440164639905|96.304381820695|158.79265091864|0.636|0.409|0.15131|22|11|0.0012085556915545|0.053684063647491|4850|2022-05-01|-0.15044|2020-03-22|0.13269|2020-05-03
2025-03-16 19:46:28|WEEKLY|09375|50014|/equities/enn-energy|MSCI_EEM|44.770228748161|24|4.0400441096142||0|0|-0.12721|54.2|0.28168|48|-0.089247405095791|25|38.95|-0.00636|0.08584|0.013815548247323|0.058284280539076|85.795682246588|108.09584030624|774.28572518485|0.381|0.19|0.2495|21|5|0.0036925921521998|0.081080380499406|178.80000305176|2021-08-22|-0.21343|2010-06-06|0.21273|2022-03-27
2025-03-16 19:46:30|WEEKLY|09376|103729|/equities/silergy|MSCI_EEM|381.16369174748|42|42.48099727508|-0.0211|1|2|-0.08814|434.5|-0.45274|8|-0.14023315728902|19|36|-0.04042|0.21961|0.15422155842211|0.31008127627921|68.177779875849|150.95351002187|216.94627653698|0.6|0.4|0.30494|15|5|0.0048481927710843|0.10052387263339|1372.5|2021-11-21|-0.74215|2017-05-14|0.32955|2020-11-08
2025-03-16 19:46:31|WEEKLY|09377|103444|/equities/mega-fhc|MSCI_EEM|38.119388280425|53|0.8491940306679|0.0235|1|1|0.02355|39.65|-0.12231|29|0.074197467664354|26|26.31|-0.03965|-0.00922|-0.022984740126644|-0.0075861235200561|58.163229642931|88.251388971325|278.44102642682|0.724|0.448|0.10022|29|16|0.001650282208589|0.036527742331288|42.48397064209|2022-04-10|-0.12421|2011-09-25|0.16585|2012-02-05
2025-03-16 19:46:33|WEEKLY|09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|11.035434870118|25|1.422656396348|0.0779|1|1|0.0779|15.22|-0.36557|8|-0.28484317373521|12|28.17|-0.08035|0.0689|-0.089472187467225|0.045007102809473|5.8427313072618|38.805101827629|1409.2592279852|0.448|0.241|0.30099|29|12|0.0062455885850178|0.10843605231867|39|2021-08-08|-0.65678|2010-09-26|0.37892|2015-10-04
2025-03-16 19:46:33|WEEKLY|09379|941318|/equities/emirates-telec|MSCI_EEM|-18.131359959909|13|0.63240964419474||0|0|-0.08323|17.44|-0.17895|10|-0.17894735062395|10|34.38|0.06169|0.12601|0.15813548190849|0.18727671727716|305.31674935374|264.62857656362|428.50122355004|0.382|0.294|0.11019|34|9|0.0018414648602879|0.041659745977985|39.060001373291|2022-04-10|-0.20072|2008-12-28|0.28555|2005-03-06
2025-03-16 19:46:34|WEEKLY|09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|13.852878241952|2|3.0932049491212|-0.1104|1|1|-0.11037|21.44|-0.31694|16|-0.27045528547348|28|32.91|0.09439|0.19933|-0.11206849433947|-0.13271373041019|21.958024763008|73.32095862|194.90909576416|0.636|0.182|0.44932|11|6|0.0072047107438017|0.14389644628099|157.66000366211|2021-02-14|-0.27638|2022-10-16|0.60908|2022-12-04
2025-03-16 19:46:38|WEEKLY|09381|1081842|/equities/ase-industrial|MSCI_EEM|-181.02216671073|32|11.631267593958|-0.0801|-1|1|-0.08014|155|0.10811|34|0.10810810810811|34|26.83|-0.03086|0.01521|0.010661448661389|0.10007890613305|94.588484703419|152.82276844522|193.26684027187|0.583|0.417|0.18912|12|5|0.0029526912181303|0.062922521246459|193.5|2024-07-14|-0.19022|2022-07-03|0.1558|2024-03-10
2025-03-16 19:46:38|WEEKLY|09382|103663|/equities/chailease|MSCI_EEM|-138.20696071939|83|7.3765029705571||0|0|0.3414|122.5|-0.05132|35|-0.051322870908655|35|34.56|0.01517|0.10603|0.19149486496608|0.20037132913528|485.92896111618|367.75525665456|529.84427142461|0.611|0.5|0.17673|18|8|0.0032763920454545|0.059769232954545|264.70999145508|2021-09-19|-0.18603|2022-05-15|0.21843|2011-07-24
2025-03-16 19:46:39|WEEKLY|09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|-22.73258776565|17|1.391700661674||0|0|-0.03579|19.97|-0.17579|8|-0.17579318737304|8|30.07|-0.08425|-0.02248|-0.080536495939306|-0.041247121976406|37.227512463856|67.940506474169|117.53972679448|0.643|0.357|0.23891|14|6|0.001791533180778|0.077221601830664|37.786762237549|2020-07-12|-0.19076|2022-10-30|0.18342|2021-09-05
2025-03-16 19:46:40|WEEKLY|09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|-60.251662938372|13|3.6389198161597||0|0|0.06542|50|-0.1157|16|-0.11570247933884|16|28.96|-0.01488|0.02181|0.04949555647185|0.072592213957082|153.07804422938|155.46357946108|197.00552266878|0.542|0.375|0.14193|24|9|0.001444342291372|0.045475770862801|90|2018-04-01|-0.144|2024-12-22|0.16912|2013-09-22
2025-03-16 19:46:41|WEEKLY|09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|-30.773970821065|11|2.5242393511322|-0.1247|-1|1|-0.12474|27.05|-0.19711|14|-0.19710831384043|14|33.88|-0.07636|0.07157|-0.10820341418532|-0.054402822301347|10.685836766093|49.504060181836|158.55803097217|0.667|0.417|0.23083|24|12|0.002418262454435|0.074764119076549|77.893226623535|2021-01-10|-0.4777|2010-07-11|1.10235|2015-04-12
2025-03-16 19:46:42|WEEKLY|09386|103442|/equities/e.sun-fhc|MSCI_EEM|27.205290907141|4|0.83282139594425||0|0|0|29.65|-0.09815|29|-0.055745349207277|15|32.2|-0.05908|-0.01055|-0.048526009318613|-0.012112379307647|42.949285729166|79.333612733426|356.79901469726|0.56|0.4|0.133|25|10|0.0020737623762376|0.037516794554455|31.23344039917|2022-04-17|-0.16981|2020-03-22|0.20242|2012-02-05
2025-03-16 19:46:43|WEEKLY|09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|-32.912023585644|76|1.5123411952145||0|0|0.08661|29|-0.06061|32|-0.13157894736842|14|38.94|-0.1049|0.06827|-0.16515237153514|-0.21062298527917|11.307547399076|11.999558446408|9.2948717948718|0.5|0.375|0.17677|16|6|-0.00082641833810888|0.045948209169054|588|2018-03-04|-0.89964|2018-03-25|0.18333|2020-04-05
2025-03-16 19:46:45|WEEKLY|09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|-87.721852405799|9|2.8236854441637|-0.0497|-1|1|-0.04968|82.4|-0.04501|17|0.021551724610421|53|36.45|-0.03286|-0.0001|0.0018505041271312|0.056864975564951|91.813584856199|155.17267178351|334.55137772451|0.727|0.409|0.13274|22|13|0.001833987654321|0.039510888888889|92.800003051758|2024-07-28|-0.09835|2011-08-07|0.1045|2009-09-06
2025-03-16 19:46:46|WEEKLY|09389|103388|/equities/evergreen-mari|MSCI_EEM|189.99643069892|24|13.487509713415|0.0377|1|1|0.03774|220|0.30323|31|0.30323027970598|31|34.43|0.4549|0.62732|1.1567242836689|1.2848442597742|2976.4150373493|3399.5968536975|1326.1000480804|0.478|0.435|0.20001|23|8|0.0053841840490798|0.071011521472393|539.24499511719|2021-07-11|-0.40823|2023-07-02|1.27888|2017-07-16
2025-03-16 19:46:47|WEEKLY|09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|-43.510177223844|10|3.9269182868355||0|0|-0.22057|40.95|-0.53373|36|-0.25056183204222|15|40.38|-0.01831|0.10358|0.17821696968381|0.41553370936523|78.108105091058|167.51690027464|218.75001209923|0.5|0.375|0.35221|8|3|0.0053476506024096|0.12482635542169|107.09999847412|2021-01-24|-0.26435|2022-01-30|0.34387|2022-06-26
2025-03-16 19:46:49|WEEKLY|09391|27024|/equities/cemex-cpo|MSCI_EEM|11.015627954881|6|0.87645742376769|-0.1276|1|1|-0.12763|12.03|-0.22427|12|0.26614704511751|46|43.61|0.0837|0.15331|0.19557404205933|0.26635001803492|1672.5391417289|1011.741792788|346.68586840875|0.645|0.387|0.23329|31|15|0.0027100368459838|0.075275143699337|32.632999420166|2007-06-24|-0.43416|2008-10-12|0.65636|2008-11-30
2025-03-16 19:46:50|WEEKLY|09392|103026|/equities/formosa-chem-f|MSCI_EEM|-34.378650993049|88|2.4295871115064||0|0|0.5471|28.85|-0.14497|30|-0.14496643271222|30|52.21|0.05446|0.10229|0.068797849143189|0.12942787591029|152.41521295854|182.58775392962|64.296859969321|0.643|0.429|0.14315|14|7|-4.8777506112491E-6|0.043032383863081|130|2018-09-23|-0.20964|2011-08-07|0.14625|2025-01-19
2025-03-16 19:46:51|WEEKLY|09393|50130|/equities/caphold|MSCI_EEM|286268.84926973|86|16005.284412827||0|0|0.67845|300440|0.06004|46|-0.0580847623847|26|44.72|0.28399|0.35365|0.5570737448019|0.86952017601276|5549.018236004|12377.13601571|265876.10619469|0.64|0.44|0.23831|25|12|0.0077515045719036|0.067793466334165|340960|2024-11-24|-0.22485|2002-06-16|0.62921|2002-04-07
2025-03-16 19:46:52|WEEKLY|09394|50209|/equities/sibanye|MSCI_EEM|-2133.0517361375|150|211.87396875711||0|0|0.63016|1766|-0.23892|11|-0.23892253745617|11|30.06|0.08398|0.18402|0.12082031453749|0.16007827722817|155.29661056314|172.25547702107|174.67853610287|0.563|0.438|0.37396|16|8|0.004324619047619|0.12016984126984|8022|2022-03-13|-0.36563|2020-03-15|0.26326|2015-10-11
2025-03-16 19:46:52|WEEKLY|09395|12548|/equities/emirates-nbd|MSCI_EEM|19.372648515973|34|1.1778697609289|0.1285|1|1|0.12849|20.2|0.10889|50|0.10888582645689|50|27.87|0.05175|0.12789|0.20020257531224|0.33671494283834|821.90176278526|1235.5741245181|962.82174859228|0.467|0.289|0.13743|45|13|0.0027874514374514|0.051421297591298|22.85000038147|2025-02-02|-0.2677|2006-04-02|0.45697|2007-10-21
2025-03-16 19:46:54|WEEKLY|09396|103257|/equities/asustek|MSCI_EEM|588.93234185042|110|38.238267700388|1.1871|1|1|1.18705|608|-0.09647|21|-0.096467391304348|21|27.92|-0.04418|0.00519|-0.047220129422254|0.025545850470143|46.732545967006|102.85691766952|349.7267636781|0.44|0.28|0.14712|25|10|0.0022807930607187|0.052321784386617|715|2025-03-02|-0.14711|2013-06-30|0.16692|2021-03-21
2025-03-16 19:46:55|WEEKLY|09397|103492|/equities/novatek-microe|MSCI_EEM|-553.91866380828|32|21.085509095447||0|0|-0.03455|539|0.12284|46|0.12284482758621|46|32.71|0.00062|0.04522|0.030478714516642|0.12959826344428|86.583619442557|210.01969550474|782.74759689586|0.667|0.417|0.22099|24|14|0.0036415318627451|0.068847928921569|656|2021-05-02|-0.18333|2022-07-17|0.24121|2009-05-10
2025-03-16 19:46:57|WEEKLY|09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|114.77796418777|1|14.157345270743||0|0|0|171|-0.1146|7|-0.11460319967889|7|30.3|-0.02203|0.00763|-0.015312368611989|-0.02761451682335|78.5916523715|79.827523853781|54.458598726115|0.522|0.304|0.13403|23|10|-0.000443543758967|0.040488637015782|554|2015-05-10|-0.11429|2020-03-01|0.19216|2025-03-09
2025-03-16 19:46:57|WEEKLY|09399|41491|/equities/soquimich-b|MSCI_EEM|-42962.140632154|115|2317.9418185949|0.3595|-1|1|0.35953|39900|0.35132|44|0.3513239556412|44|31.81|0.03358|0.10916|0.12375607935121|0.22373485726362|457.77603287489|1706.2951625641|9714.5600796042|0.625|0.438|0.20307|48|20|0.0040645703839123|0.066890810481414|92755.53125|2022-09-18|-0.25134|2020-03-22|0.27093|2008-06-08
2025-03-16 19:47:00|WEEKLY|09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|4.151081466142|24|0.23463951764383|0.295|1|1|0.29504|4.96|-0.17125|18|0.098965228747059|22|29.68|-0.03759|0.0037|-0.00050987664476604|-0.0066714881530221|86.895191507606|86.696788512303|151.68195923786|0.52|0.32|0.16566|25|10|0.001179045751634|0.050030496732026|5.0500001907349|2025-03-16|-0.14939|2011-09-25|0.26761|2011-10-30
2025-03-16 19:47:03|WEEKLY|09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|-49.530524634842|9|3.3435082116139|0.3013|-1|1|0.30131|40|-0.09486|19|-0.094861660079051|19|42.75|0.12815|0.16466|0.31033529778661|0.56040756348534|222.37873379267|339.27838526521|934.57939343866|0.375|0.25|0.15313|16|7|0.0038534248554913|0.049702789017341|81.75|2019-11-24|-0.16071|2025-02-16|0.17489|2020-11-15
2025-03-16 19:47:05|WEEKLY|09402|103443|/equities/yuanta-fhc|MSCI_EEM|33.111433666132|83|1.3195967957505||0|0|0.43212|34.75|-0.10911|5|0.050490912738673|31|31.96|-0.04185|0.00973|0.011745344703838|0.027668842708572|104.56708485249|116.76538518617|195.55429997087|0.435|0.348|0.11101|23|4|0.0013896817625459|0.042779865361077|37.450000762939|2025-02-23|-0.16418|2022-07-03|0.27575|2009-05-10
2025-03-16 19:47:06|WEEKLY|09403|103274|/equities/realtek|MSCI_EEM|-568.53800462362|25|29.207530319316||0|0|-0.14468|538|0.26967|68|-0.02928870292887|86|43.94|0.06509|0.1395|0.045263686844537|0.016674869700779|112.52530159168|98.31888750411|1053.0436453184|0.333|0.167|0.23759|18|6|0.0040152392638037|0.069039067484663|621|2021-08-01|-0.15789|2011-11-27|0.19266|2018-11-04
2025-03-16 19:47:07|WEEKLY|09404|102981|/equities/twn-cement|MSCI_EEM|31.011831946862|4|1.3439504540883|-0.0102|1|1|-0.01023|33.85|-0.10767|34|-0.10766965668401|34|35.39|-0.02274|0.02821|0.015555983270218|0.010579364240997|117.91475041504|107.71453049589|104.66913517133|0.565|0.435|0.12791|23|10|0.00061969400244798|0.044291028151775|53.36710357666|2021-04-25|-0.16071|2011-08-28|0.12405|2011-07-03
2025-03-16 19:47:08|WEEKLY|09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|167.97338652761|66|9.5738966690801|0.3299|1|2|0.25975|189.39|-0.13183|11|-0.13183043302706|11|39.68|0.11382|0.17508|0.19814038409055|0.28800293567745|1046.5158502455|1049.8300957878|2590.8344852549|0.541|0.351|0.19391|37|14|0.0030903652968037|0.060379230267449|227.28630065918|2019-03-24|-0.25136|2008-10-12|0.20701|2020-06-07
2025-03-16 19:47:10|WEEKLY|09406|103450|/equities/first-fhc|MSCI_EEM|26.522728740785|43|0.56887020866057|0.0135|1|1|0.01348|27.6|-0.07061|39|0.17260777367788|58|33.43|-0.01145|0.01885|0.028582094931256|0.035155418418264|121.82193128236|121.17040692248|182.90258517152|0.391|0.304|0.08492|23|8|0.0010615659679408|0.030518421701603|28.640783309937|2024-08-04|-0.13668|2010-05-23|0.14749|2010-12-05
2025-03-16 19:47:11|WEEKLY|09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|-38.769952428102|10|2.7604843144342|-0.2134|-1|1|-0.21344|37.01|-0.19077|15|-0.19076675215408|15|38.6|0.03189|0.2453|-0.14779374688871|-0.1676428466517|11.079053910742|16.251049621691|265.87642326642|0.5|0.35|0.28642|20|8|0.0041864276568502|0.094037323943662|63.556976318359|2021-02-21|-0.77088|2013-03-17|0.26434|2024-09-29
2025-03-16 19:47:12|WEEKLY|09408|100019|/equities/kingdee-intl|MSCI_EEM|10.096688932432|25|1.951103625611|0.9211|1|1|0.92109|15.58|-0.1547|22|-0.15469612168042|22|47|0.17152|0.32025|0.23924128114527|0.488347650804|178.84887893171|470.6286629187|1226.7716659602|0.412|0.294|0.35142|17|5|0.0060679586877278|0.11328940461725|39.5|2021-02-21|-0.27857|2012-07-15|0.34402|2024-10-06
2025-03-16 19:47:13|WEEKLY|09409|41378|/equities/gold-fields-ltd|MSCI_EEM|28323.167073538|6|2836.277642154|0.1388|1|2|0.05969|37000|0.24374|40|0.24373925247552|40|32.39|0.00493|0.10167|0.11360030144975|0.2568158663455|171.00951007298|954.81820767898|917.43119266055|0.614|0.368|0.26578|57|22|0.0033935602377093|0.092257963263101|38163|2025-02-23|-0.28507|2020-03-15|0.45632|1999-10-03
2025-03-16 19:47:13|WEEKLY|09410|943822|/equities/conch-venture|MSCI_EEM|5.8722871218502|24|0.51257098799348||0|0|-0.07978|7.65|-0.43828|4|-0.21363021052067|9|26.76|-0.07374|0.00724|-0.13394803602217|-0.12698841117798|7.1953584448302|25.909498964387|45.481570952237|0.714|0.429|0.20829|21|12|-0.00012905982905983|0.065425008547009|36.572513580322|2021-01-17|-0.3655|2022-03-27|0.22771|2013-12-29
2025-03-16 19:47:15|WEEKLY|09411|32492|/equities/china-pacific-insurance|MSCI_EEM|-29.145665011111|10|2.3844777596229|-0.1945|-1|1|-0.19451|26.1|0.24719|36|0.24719341877492|36|43.61|0.00042|0.0438|-0.017510269263255|-0.0063332056809491|78.525139212757|89.314570217901|88.324876667801|0.5|0.389|0.21575|18|7|0.0010945465994962|0.074244282115869|47.099998474121|2015-05-31|-0.16634|2011-10-23|0.2971|2024-09-29
2025-03-16 19:47:16|WEEKLY|09412|103495|/equities/unimicron-tech|MSCI_EEM|-143.97096039828|31|11.490320132759||0|0|0.28378|106|-0.36054|21|2.8739791344509|109|33.38|0.00119|0.1336|0.31979733340767|0.55493148234748|437.73319232668|768.37524897871|851.40563553356|0.458|0.292|0.24737|24|5|0.0044094945848376|0.082785126353791|261|2022-02-27|-0.24399|2020-03-15|0.32404|2021-10-31
2025-03-16 19:47:17|WEEKLY|09413|13893|/equities/zijin-mining-group|MSCI_EEM|13.618224850689|24|1.252682585192||0|0|-0.07974|17.08|-0.29428|4|0.022416437927854|26|27.9|-0.06943|-0.00647|0.023241042655183|0.10577940896786|70.048780217399|185.27238607616|614.38849278719|0.621|0.379|0.27187|29|12|0.004100625|0.086126610576923|20.10000038147|2024-05-26|-0.25672|2011-09-25|0.28105|2009-03-22
2025-03-16 19:47:19|WEEKLY|09414|103664|/equities/tcfhc|MSCI_EEM|-25.597807446852|77|0.44926914895056||0|0|0.06031|24.15|-0.0015|20|-0.001500961105526|20|40.89|0.01943|0.0545|0.020253094636568|0.042495871660093|115.26950463215|132.91187681864|161.86326739302|0.556|0.444|0.0783|18|7|0.00083028325123153|0.027406736453202|29.126220703125|2022-04-17|-0.11285|2009-08-23|0.09022|2011-01-02
2025-03-16 19:47:20|WEEKLY|09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|24.53038139556|25|1.9338039157897|-0.0969|1|2|-0.12706|26.45|-0.16092|13|0.066720641175659|12|39.2|-0.0784|-0.03817|-0.058103802817052|-0.016517113148096|77.479051052283|96.031468|102.51938583372|0.8|0.4|0.24229|5|2|0.0013600454545455|0.078821863636364|38.450000762939|2021-02-21|-0.15954|2021-02-28|0.17442|2024-09-29
2025-03-16 19:47:22|WEEKLY|09416|103276|/equities/quanta|MSCI_EEM|247.31052324167|18|18.995815230253||0|0|-0.21799|256.5|-0.312|13|2.2527131374454|78|34.74|0.04882|0.10288|0.1956578107907|0.34438333860326|313.11084164196|362.30482416272|524.43263299984|0.522|0.304|0.15927|23|7|0.0029195098039216|0.05503800245098|345|2024-07-14|-0.16824|2023-08-06|0.23701|2011-10-02
2025-03-16 19:47:23|WEEKLY|09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|-14.364766382427|18|1.3914614273633|-0.3333|-1|1|-0.33333|13|0.40086|34|0.40086206128755|34|56.75|0.11673|0.18014|0.17071889472069|0.17071889472069|131.76208988|131.76208988|41.935483870968|0.5|0.5|0.39572|4|3|3.2500000000001E-5|0.13030721311475|90|2021-01-31|-0.22731|2021-03-28|0.34675|2022-11-06
2025-03-16 19:47:23|WEEKLY|09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|9.3226421138743|43|1.2934780837449|0.09|1|2|0.04882|11.6|-0.3877|16|0.12570619718591|49|37.19|-0.04318|0.02753|0.034548578777396|0.090840864635615|115.37951985996|190.20844266796|382.83830003303|0.619|0.429|0.22847|21|12|0.0029970838396112|0.07756822600243|14.300000190735|2015-04-12|-0.16302|2014-02-09|0.31539|2025-02-09
2025-03-16 19:47:25|WEEKLY|09419|101040|/equities/china-shenhua-ss|MSCI_EEM|-35.091185263|35|1.9508698684221|0.0438|-1|1|0.04381|31.65|0.27348|29|0.27347927725175|29|40.2|-0.0187|0.02496|-0.013859824253568|0.11767097200124|62.712664082975|144.25033204688|144.1256873317|0.5|0.25|0.21213|20|10|0.0014521360381862|0.067437052505967|42.150001525879|2009-08-09|-0.16443|2021-07-04|0.2102|2009-07-05
2025-03-16 19:47:26|WEEKLY|09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|41098.287734753|121|2147.0663224095|0.2572|1|1|0.25719|42913|-0.22423|8|-0.055210185766243|82|30.73|-0.16826|-0.10537|-0.1836511391523|-0.12726801645744|18.39765046926|50.223717107601|150.57192982456|0.727|0.455|0.21826|11|7|0.0016722489082969|0.061666550218341|48497|2025-02-16|-0.1977|2020-03-22|0.15733|2017-02-26
2025-03-16 19:47:28|WEEKLY|09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|-28.417961764441|18|1.9280695889443||0|0|0.11852|23.8|-0.16149|8|-0.16149070309726|8|36.82|-0.06336|0.00525|0.0081876722680746|0.06179716185675|73.67435004832|107.3851323866|354.16666637101|0.455|0.318|0.16218|22|8|0.0023073639661427|0.058158319226118|43.349998474121|2020-01-05|-0.22179|2020-03-15|0.18667|2013-10-27
2025-03-16 19:47:29|WEEKLY|09422|103469|/equities/largan-precisi|MSCI_EEM|-2896.091476112|22|161.13229618453||0|0|-0.01434|2475|-0.06011|15|-0.060112133783647|15|33.54|0.07556|0.14924|0.12916685681309|0.25151339439686|157.52256907861|258.07015318305|1013.8456699591|0.667|0.375|0.23789|24|13|0.0042473849878935|0.07505308716707|6075|2017-08-27|-0.17155|2011-10-09|0.25313|2016-01-31
2025-03-16 19:47:31|WEEKLY|09423|49990|/equities/china-longyuan|MSCI_EEM|5.0584013045003|24|0.42384530309916||0|0|-0.18097|6.11|-0.28179|4|-0.050906812558508|17|51.53|0.10185|0.19649|0.22492462175768|0.38371503125755|471.83036279202|324.33318794932|66.922235015641|0.733|0.333|0.24594|15|7|0.0012056783919598|0.083796934673367|20.25|2021-09-26|-0.21664|2021-03-07|0.49035|2021-01-10
2025-03-16 19:47:32|WEEKLY|09424|13874|/equities/china-gas-holdings|MSCI_EEM|6.0628404838179|24|0.35571987687435||0|0|-0.07712|7.18|-0.09148|24|-0.091484479987921|24|41.79|0.1521|0.25467|0.39869664464606|0.59807587147993|525.65319916451|500.15603933704|386.02149317838|0.579|0.368|0.25661|19|9|0.0030452264381885|0.076744112607099|36.700000762939|2018-06-10|-0.20608|2021-06-20|0.28333|2011-10-30
2025-03-16 19:47:33|WEEKLY|09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|252.2459583246|36|14.714249451946|0.2324|1|2|0.20814|267|-0.07805|15|0.0096425634684381|59|35.58|-0.00311|0.02841|-0.012850889357043|-0.0011426433523051|84.188385752163|96.464347171308|231.16883116883|0.526|0.316|0.12982|19|7|0.0016635021097046|0.045334092827004|311|2013-07-28|-0.1943|2015-12-27|0.13717|2013-04-14
2025-03-16 19:47:34|WEEKLY|09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|-665.49378857826|12|22.664596192755||0|0|-0.01852|605|0.08936|93|0.089357052801081|93|37.41|0.0087|0.0956|0.13891467974442|0.31334465007825|314.23516021355|538.10187360243|1198.0198019802|0.591|0.318|0.18177|22|8|0.0039917625899281|0.057947146282974|867.65002441406|2023-05-21|-0.24591|2020-03-22|0.29622|2020-03-29
2025-03-16 19:47:35|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
2025-03-16 19:47:37|WEEKLY|09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|-26.389127073996|16|1.3489621636002||0|0|0.0495|24|-0.14677|10|-0.14676785468821|10|49.64|0.05951|0.10473|0.083110002771201|0.1888823797995|157.09539301615|196.86189803528|394.73684705856|0.643|0.357|0.15139|14|7|0.0024364788732394|0.047743366197183|32|2022-11-13|-0.12077|2017-05-21|0.18232|2020-11-15
2025-03-16 19:47:38|WEEKLY|09429|103393|/equities/yang-ming-mari|MSCI_EEM|64.672263035974|64|4.4023671177098|0.5157|1|2|0.29043|74.2|2.8126|19|2.8125954617607|19|35.81|0.20892|0.44918|0.3898755152314|0.50576853684987|725.10077261389|601.0894315285|653.16900696057|0.524|0.381|0.22371|21|4|0.0056552392638037|0.073872122699386|234.5|2021-07-11|-0.52262|2015-02-22|1.28328|2012-03-04
2025-03-16 19:47:40|WEEKLY|09430|103445|/equities/taishin-fhc|MSCI_EEM|-18.714119963459|22|0.41681237678239|0.0169|-1|1|0.0169|17.45|0.27809|95|0.27809482934735|95|32.96|-0.02566|0.01865|0.046527808757377|0.062340927399028|153.08153206803|141.279455726|264.79514960386|0.542|0.333|0.12981|24|11|0.0017783990147783|0.038853337438424|20.10000038147|2024-09-01|-0.23337|2010-02-07|0.39158|2009-05-24
2025-03-16 19:47:42|WEEKLY|09431|103441|/equities/china-dvlp-fin|MSCI_EEM|16.555082382652|68|0.63163914220422|0.4422|1|1|0.44223|18.1|-0.13011|37|-0.13011152600868|37|35.57|0.01871|0.07372|0.029953458141909|0.041240033323832|105.63170523652|106.42069484805|205.9158186578|0.524|0.381|0.13087|21|7|0.0014832186732187|0.042061965601966|20.10000038147|2022-04-17|-0.1153|2009-06-14|0.24098|2011-01-02
2025-03-16 19:47:43|WEEKLY|09432|13206|/equities/industries-qat|MSCI_EEM|12.58290390951|38|0.31820716118896|0.0084|1|1|0.00838|13.23|-0.12425|21|-0.098210593734713|28|34.87|0.08958|0.16374|0.058619808162723|0.11685064701225|165.38898648335|274.0067374919|220.79438108854|0.71|0.419|0.17281|31|16|0.0017855277280859|0.055682200357782|20.726999282837|2005-03-20|-0.30117|2008-11-16|0.33024|2005-01-16
2025-03-16 19:47:44|WEEKLY|09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|26.199778750007|26|3.5884071341938||0|0|0.74828|38.2|0.06413|57|-0.52288954592685|31|73|1.03857|1.13911|1.2655429751732|2.1725014344217|492.46858635181|279.96289979|137.75694696553|0.8|0.4|0.47674|5|3|0.0048521794871795|0.13148971794872|193.53999328613|2021-01-24|-0.28554|2022-05-08|0.50912|2023-01-08
2025-03-16 19:47:45|WEEKLY|09434|941316|/equities/ad-commercial|MSCI_EEM|10.40356934861|33|0.74130650401107||0|0|0.18018|10.48|-0.10861|10|0.53391304287131|96|31.79|0.14946|0.2092|0.32617745394842|0.48424562454868|1386.316994898|1217.3083473791|970.3702894258|0.579|0.368|0.14288|38|15|0.0030491290322581|0.056689733870968|14.890000343323|2005-09-25|-0.31455|2008-12-28|0.32153|2005-09-25
2025-03-16 19:47:46|WEEKLY|09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|48.204122669718|26|6.4603232171984||0|0|0.51765|64.5|-0.15192|18|-0.15192087101216|18|33.44|0.21382|0.28298|0.60097049444952|0.82431827452077|254.57992889845|273.46839063995|223.09403514661|0.444|0.333|0.30376|9|2|0.0052879754601227|0.10877355828221|196.89999389648|2021-07-18|-0.32353|2024-02-04|0.30545|2024-10-06
2025-03-16 19:47:47|WEEKLY|09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|16.430685893993|25|2.3582942318022|0.3874|1|2|0.2195|24.39|-0.41643|10|-0.29572738192683|60|43|-0.18821|-0.09433|-0.35663983081425|-0.29572738192683|26.395475958634|70.427|74.704995111927|0.6|0.2|0.32997|5|1|0.004549539748954|0.14634778242678|78.554069519043|2020-11-22|-0.34941|2021-08-01|0.40936|2022-03-20
2025-03-16 19:47:49|WEEKLY|09437|13889|/equities/picc-property---casualty|MSCI_EEM|11.049846454819|77|0.77374735262052|0.3459|1|1|0.34592|13.54|-0.21351|6|-0.0071712750551239|18|36.57|-0.03967|0.02284|0.0057426039380456|0.10720675970859|75.765425767641|175.94292347294|335.98013044513|0.571|0.333|0.21347|21|10|0.0026559952606635|0.071805924170616|14.119999885559|2024-10-13|-0.32041|2013-04-21|0.2|2009-03-15
2025-03-16 19:47:50|WEEKLY|09438|103293|/equities/au-optronics|MSCI_EEM|-16.42697893462|31|0.94261396617681||0|0|0.00971|15.3|-0.05539|20|1.3621620641131|46|32.71|0.01441|0.0774|0.14694768035576|0.15728090644766|316.59190103522|169.41220656809|46.015038167623|0.542|0.292|0.22448|24|11|0.00034515337423313|0.069233239263804|42.150001525879|2010-01-10|-0.2238|2021-05-16|0.28333|2020-12-06
2025-03-16 19:47:51|WEEKLY|09439|103438|/equities/hua-nan-fin|MSCI_EEM|25.530151228724|66|0.75397304466336|0.2807|1|2|0.27278|27.85|-0.0625|16|0.13872425888238|36|35.67|-0.01152|0.01337|-0.015298324641773|0.03658647042826|78.35547413178|120.19818761403|181.7885178606|0.571|0.286|0.08835|21|9|0.0010497911547912|0.031119901719902|28.26732635498|2024-08-04|-0.10419|2009-06-14|0.15597|2009-05-31
2025-03-16 19:47:52|WEEKLY|09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM|312.72076301041|2|29.676412329864|-0.0383|1|1|-0.03832|389|0.11802|73|0.11802034755883|73|48.45|0.52626|0.56249|0.79935657295769|1.380514050321|1031.3081856767|1018.5594620959|504.67046024806|0.636|0.364|0.2242|11|6|0.0048565168539326|0.080802902621723|972|2021-07-18|-0.18661|2018-10-28|0.43142|2018-11-04
2025-03-16 19:47:53|WEEKLY|09441|103546|/equities/innolux|MSCI_EEM|13.10989234042|33|1.0013415771537|-0.0736|1|1|-0.07356|15.6|-0.01201|28|-0.012005999378795|28|37.14|0.10699|0.16939|0.091110078300176|0.034840747308203|220.546651294|112.16275756578|37.329504761206|0.524|0.286|0.2234|21|9|0.00028600985221675|0.073840418719212|56.380001068115|2010-01-24|-0.21869|2021-05-16|0.30282|2020-12-06
2025-03-16 19:47:54|WEEKLY|09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|-279.4749806902|18|6.4083268967342|0.0513|-1|1|0.05128|259|-0.00727|30|-0.0072727272727273|30|36.27|-0.01246|0.01548|0.0076840732388033|0.11132609173871|82.630937715182|184.78384960702|350.28400249952|0.773|0.364|0.10855|22|13|0.0018686625766871|0.038804490797546|378|2018-07-29|-0.11714|2011-09-25|0.12298|2011-10-02
2025-03-16 19:47:56|WEEKLY|09443|103237|/equities/yageo-corp|MSCI_EEM|-621.33331702147|19|34.549266549363|0.0404|-1|1|0.04037|523|0.46171|102|0.46171380200726|102|36.09|0.39917|0.52398|0.68800389334933|0.92943492686299|1153.4351488099|1692.1545075959|6927.1521428809|0.545|0.409|0.20423|22|10|0.0076477339901478|0.073226724137931|1093.3819580078|2018-07-08|-0.2192|2018-09-09|1.27086|2009-12-06
2025-03-16 19:47:56|WEEKLY|09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|-28.702038291959|19|2.1531114112938|0.2806|-1|1|0.28065|22.3|-0.06344|12|-0.06344406558698|12|34.38|-0.0199|0.05737|0.080133288943981|0.18218586226991|158.46353918879|287.86472106122|314.08450051542|0.583|0.375|0.18635|24|10|0.0023797746144721|0.062602206405694|53.849998474121|2019-07-21|-0.20303|2020-03-22|0.1875|2020-06-07
2025-03-16 19:47:58|WEEKLY|09445|32497|/equities/anhui-conch-cement|MSCI_EEM|18.721934978326|45|1.4638018954378|0.1394|1|1|0.13937|22.4|0.18083|52|-0.23867401628863|16|40.84|0.03384|0.07054|0.069959408692287|0.15451677714624|130.08997140678|182.52767943643|121.40920700407|0.632|0.368|0.25776|19|11|0.0016281585365854|0.077195573170732|62.049999237061|2020-08-09|-0.16038|2011-09-11|0.28795|2011-10-30
2025-03-16 19:48:00|WEEKLY|09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM|9208.1969969657|21|1434.8887599377||0|0|-0.18068|11894|-0.37617|21|-0.37616760074726|21|25.25|-0.02061|0.06708|0.034900226105771|0.08316773255203|43.880223123869|264.71406025171|788.8418581553|0.653|0.453|0.24541|75|25|0.003524012539185|0.090000240334378|27918|2021-04-11|-0.34044|2020-03-15|0.45|1993-11-07
2025-03-16 19:48:01|WEEKLY|09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|4.4235569915552|57|0.23381433614825|0.2603|1|1|0.26034|5.18|0.23267|90|0.23267328368719|90|29.62|-0.02365|0.03029|-0.013373470022015|-0.00084973187617354|83.438917104433|95.3663279303|108.59538467613|0.538|0.385|0.17859|13|6|0.00096074829931973|0.056014149659864|6.8200001716614|2022-02-20|-0.13846|2018-02-11|0.19231|2021-01-17
2025-03-16 19:48:02|WEEKLY|09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|107.02038956337|26|3.159870145544|0.013|1|1|0.01299|117|0.02298|32|0.022977240693429|32|34.35|-0.02558|0.00674|0.018634671048303|0.035686484449169|111.92355366081|123.901338949|204.83193660336|0.522|0.391|0.08978|23|10|0.0011048711656442|0.028546944785276|123|2019-06-30|-0.12931|2024-07-14|0.08716|2013-06-30
2025-03-16 19:48:03|WEEKLY|09449|13194|/equities/qa-islamic-bk|MSCI_EEM|19.648275621271|38|0.55382158118084|0.0904|1|1|0.09044|21.1|-0.16976|13|-0.16975607523104|13|26.94|0.06106|0.12092|0.022076172588752|0.21445547979097|44.61756279295|368.08559804678|4518.2012926678|0.404|0.213|0.1468|47|13|0.0038523561013047|0.050222686108979|28|2022-04-17|-0.25244|2008-11-16|0.223|2005-03-06
2025-03-16 19:48:05|WEEKLY|09450|50547|/equities/cezp?cid=50547|MSCI_EEM|956.56224286924|42|35.079083862442|0.1365|1|1|0.13653|1078|0.07192|54|0.094960984791771|14|44.72|0.32309|0.37005|0.55488931759808|1.1058874814384|1627.3110289207|2937.778390227|1510.861980454|0.586|0.31|0.15669|29|12|0.0027718236173393|0.050890904334828|1435|2007-12-16|-0.24117|2008-10-12|0.25135|2008-11-02
2025-03-16 19:48:06|WEEKLY|09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM|39.594082837245|5|1.5035975729087|0.026|1|2|0.01368|44.45|-0.09829|28|-0.098290567288693|28|48.55|0.01231|0.06726|0.092896590828122|0.092896590828122|116.26179242405|116.26179242405|122.65452181077|0.364|0.364|0.11007|11|2|0.00070866171003717|0.034202453531599|55.756744384766|2019-06-02|-0.14919|2020-03-15|0.13112|2019-05-26
2025-03-16 19:48:08|WEEKLY|09452|103285|/equities/advantech-co-ltd|MSCI_EEM|337.93429796239|7|23.357739550156||0|0|0.00792|382|-0.09222|25|-0.094620163613544|22|35.26|-0.03506|0.02005|0.037517915208844|0.14201065787191|115.44936540398|252.07228601009|831.33839751336|0.652|0.391|0.15715|23|11|0.003218335373317|0.054447698898409|432|2024-03-17|-0.14159|2015-08-23|0.22831|2009-12-20
2025-03-16 19:48:09|WEEKLY|09453|103448|/equities/sinopac-fhc|MSCI_EEM|-24.540007824794|19|0.75500273542132||0|0|0.02637|22.15|0.33206|67|0.33205606125832|67|30.69|-0.02864|0.00808|0.0029820993587468|0.081496108412434|80.172851863243|152.95728857226|263.06412610247|0.538|0.308|0.11178|26|10|0.0016972671568627|0.040020281862745|26.731714248657|2024-07-14|-0.1625|2009-06-14|0.21965|2009-06-28
2025-03-16 19:48:10|WEEKLY|09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|-75011.229570901|47|7178.3994572017|-0.077|-1|1|-0.07703|68285|-0.31753|18|-0.31753498385361|18|30.07|0.03975|0.10835|0.083489820711208|0.17824922800465|162.61091891561|917.43663088601|1185.5034722222|0.767|0.483|0.23652|60|32|0.0032050216216216|0.085260497297297|251087.8125|2022-03-13|-0.31292|2020-03-22|0.41547|2020-03-29
2025-03-16 19:48:11|WEEKLY|09455|50024|/equities/citic-sec|MSCI_EEM|17.303144854735|25|2.107641371157|0.6779|1|2|0.34729|22.85|-0.22662|35|-0.22661874205557|35|35.63|-0.08845|-0.01118|-0.01404201810717|-0.044077532542236|74.785519063373|64.681777050685|184.27420229371|0.632|0.421|0.22978|19|10|0.0024841512125535|0.078084736091298|40.5|2015-04-12|-0.24596|2024-10-13|0.6421|2024-10-06
2025-03-16 19:48:12|WEEKLY|09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|4.5829182432247|28|0.59577599825759||0|0|0.61033|6.86|-0.19778|7|-0.19777780108982|7|35.86|0.04236|0.11065|-0.033311214607055|-0.1566101641257|86.096480764133|70.96117232|92.328402315028|0.429|0.286|0.27922|7|2|0.001586618705036|0.095305431654676|25.700000762939|2021-01-24|-0.17067|2022-07-31|0.20493|2024-10-06
2025-03-16 19:48:13|WEEKLY|09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|-12.60351011397|3|0.47105313909516|-0.1105|-1|1|-0.11051|12.26|11.83721|56|11.837209044436|56|34.2|1.1611|1.23087|2.3139874297701|2.9430795318545|913.22255420814|1144.9343725184|943.07697527508|0.5|0.4|0.17969|10|6|0.026325029069767|0.062669854651163|12.460000038147|2025-03-16|-0.10638|2019-05-26|8.82456|2025-02-02
2025-03-16 19:48:14|WEEKLY|09458|8582|/equities/bankcomm|MSCI_EEM|5.9532746720975|22|0.28057505525928|0.0971|1|1|0.09713|6.89|-0.17383|6|-0.011564903209242|26|26.48|-0.06723|-0.02086|-0.034604036616404|-0.045945083174205|44.72390875118|52.976956172322|141.47844000811|0.581|0.387|0.1618|31|11|0.0011209263657957|0.051850047505938|9.1300001144409|2009-10-25|-0.14258|2023-07-09|0.17849|2011-10-30
2025-03-16 19:48:15|WEEKLY|09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|326.98442563261|66|26.179430734204|0.3804|1|2|0.29719|381.22|-0.04001|11|-0.12319860774073|9|44.19|0.04654|0.10768|0.066391093812312|0.2434644337227|102.665356754|231.77739602601|1414.8604430168|0.524|0.286|0.19915|21|10|0.003721530715005|0.065056485397785|422.4700012207|2025-02-16|-0.30082|2020-03-22|0.19716|2023-12-17
2025-03-16 19:48:16|WEEKLY|09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|9.9624322994656|24|1.3725314251564|-0.069|1|1|-0.06899|12.55|0.25806|39|0.25806450142715|39|33.67|0.04758|0.12513|0.28256532698254|0.1726096415367|301.33269429522|174.95032733308|97.970333954996|0.556|0.444|0.37278|9|5|0.0028952147239264|0.11262343558282|32.248100280762|2021-03-28|-0.33925|2021-03-28|0.47093|2022-03-20
2025-03-16 19:48:18|WEEKLY|09461|103248|/equities/accton|MSCI_EEM|605.36980605143|39|59.47124369424||0|0|0.14928|639|0.41696|86|0.41696113074205|86|36.86|0.05316|0.12738|0.11391527572282|0.3442219234604|140.39905654343|721.3854958836|5424.4483402788|0.714|0.429|0.21673|21|12|0.0061624507389163|0.075872684729064|806|2025-01-12|-0.23032|2011-08-14|0.19109|2010-09-19
2025-03-16 19:48:19|WEEKLY|09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|-109.49738600879|33|7.2912152380622|0.0152|-1|1|0.0152|96.13|0.01661|27|-0.12602937057794|9|33.89|0.06452|0.1284|0.10359383113464|0.26530767335891|264.1386144503|966.21102578939|3769.803884353|0.659|0.341|0.22918|44|21|0.0039435259356533|0.076744392646093|127.34230041504|2024-05-26|-0.28308|2008-10-05|0.41249|2008-11-02
2025-03-16 19:48:20|WEEKLY|09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|29.421084675819|44|6.3662712762236|2.7126|1|1|2.71263|35.27|1.42019|107|1.4201871137646|107|56.14|0.49166|0.63801|1.0332097331802|1.6767253980286|529.71665318459|709.90465194|352.70000457764|0.429|0.286|0.44315|7|4|0.0078015137614679|0.13725337155963|116.76000213623|2021-02-21|-0.33929|2022-03-13|0.50788|2022-12-04
2025-03-16 19:48:21|WEEKLY|09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|129.83359773741|1|9.7888022800754||0|0|0|165|-0.12357|21|-0.123566840105|21|44.04|0.08584|0.14843|0.21084131615724|0.348297576733|1120.6642471707|1073.8724056294|1136.3636005382|0.593|0.333|0.1731|27|13|0.0028163582842725|0.05438102607233|169|2024-09-29|-0.23622|2020-03-22|0.25598|2009-03-29
2025-03-16 19:48:22|WEEKLY|09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-920.56123768776|9|46.621534175696||0|0|0.03234|808|-0.12586|17|-0.12586191028528|17|40.95|-0.01924|0.01768|0.041585418080646|0.087695911344845|128.62079407356|184.88063443466|415.63787313196|0.7|0.5|0.16694|20|10|0.0024562756952842|0.05249961305925|1142|2018-02-04|-0.32861|2011-05-22|0.27619|2009-05-31
2025-03-16 19:48:24|WEEKLY|09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|-9.6619310267279|13|0.87412032357833||0|0|-0.01576|7.09|0.77078|157|0.36066543208234|43|44.83|0.06404|0.12765|0.18166068708191|0.20526854832134|945.43044424181|554.74517474494|56.31453587497|0.567|0.367|0.20208|30|13|0.00085329403095062|0.069595106853353|124.40000152588|2015-06-28|-0.21384|2000-04-16|0.30995|2021-04-18
2025-03-16 19:48:25|WEEKLY|09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|-106.02621006768|21|7.1083421019752|0.0224|-1|1|0.0224|96|-0.04428|34|-0.044279632448294|34|40.94|0.01672|0.09302|0.097921933325049|0.20723853178407|167.56520226312|288.90770726132|761.90473883781|0.688|0.438|0.22349|16|9|0.0042959259259259|0.073356844444444|174.11720275879|2021-09-19|-0.2095|2013-07-21|0.31989|2016-01-31
2025-03-16 19:48:26|WEEKLY|09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|12.45322302164|24|1.4340972808645||0|0|-0.03555|16.82|0.20649|82|0.20649166098456|82|43.6|2.02672|2.30672|3.7548213482832|5.5033027731686|9471.4884872751|5315.2006228014|3058.181696411|0.6|0.4|0.31533|15|5|0.008511270310192|0.11861451994092|46|2021-03-28|-0.3612|2015-11-15|0.44668|2017-12-24
2025-03-16 19:48:26|WEEKLY|09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|16.289054683571|24|2.3207834804878||0|0|-0.06967|22.7|8.06117|129|8.0611729205983|129|62.4|1.55948|1.86901|8.0611729205983|8.0611729205983|906.117|906.117|245.5949653327|0.2|0.2|0.32131|5|0|0.0056650447761194|0.12180029850746|132.14291381836|2021-09-05|-0.24565|2021-02-28|0.37776|2020-02-09
2025-03-16 19:48:27|WEEKLY|09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|11.002233986431|24|1.6820927417933||0|0|-0.07294|13.98|0.55385|82|-0.23419127339274|9|36.1|0.10743|0.20571|0.074107454580139|0.061024651441242|130.83769482807|118.9050060394|130.41044024256|0.429|0.238|0.29303|21|7|0.0023826376440461|0.099421459667093|77.599998474121|2021-07-18|-0.20056|2010-04-18|0.33333|2024-11-10
2025-03-16 19:48:30|WEEKLY|09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER|-84.461943306306|10|2.503980847789|-0.0054|-1|1|-0.00537|76.71|1.62093|115|1.6209322023734|115|39.22|0.17727|0.261|0.21456702958727|0.30541540816283|2015.2293512223|2654.3303368328|19177.499485351|0.537|0.39|0.1655|41|11|0.0043140136054422|0.062643358070501|97.5|2024-03-17|-0.2006|2006-05-28|0.34921|2004-09-19
2025-03-16 19:48:31|WEEKLY|09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|-129.50602498312|68|6.9186749943726||0|0|0.25926|110|-0.10542|16|-0.10542168674699|16|52.58|0.09456|0.142|0.14840020439484|0.17576502424174|228.90921627451|201.01853354222|67.484662576687|0.583|0.417|0.17989|12|5|0.00037893982808023|0.05395282234957|195|2022-11-13|-0.37793|2020-03-15|0.2973|2016-02-21
2025-03-16 19:48:32|WEEKLY|09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|-657.08249170237|18|32.845045483675||0|0|0.01626|605|-0.06273|8|-0.062728409280713|8|41.25|-0.01411|0.04943|0.059592626997469|0.14120939367599|136.70256793618|210.71569651242|321.24462067532|0.5|0.35|0.18233|20|4|0.0021719121140143|0.052500985748218|1081.0419921875|2017-10-22|-0.2807|2020-03-22|0.20962|2020-05-10
2025-03-16 19:48:32|WEEKLY|09474|13191|/equities/masraf-al-raya|MSCI_EEM|-2.4536807913268|2|0.051893604420451|-0.0017|-1|1|-0.00174|2.3|-0.01375|70|-0.013745731918387|70|28.47|-0.00285|0.0316|-0.014224758887622|-0.020115542395941|50.065900226416|66.11082946396|147.43589978717|0.676|0.412|0.14252|34|20|0.0011827966976264|0.047352992776058|6.6999998092651|2014-06-08|-0.2265|2008-11-16|0.25912|2014-06-01
2025-03-16 19:48:33|WEEKLY|09475|13887|/equities/china-cosco-holdings|MSCI_EEM|-12.847040824531|36|0.7998851603638|-0.033|-1|1|-0.03304|11.88|0.36905|24|0.36904768122027|24|39.7|0.19017|0.2635|0.3726850329239|0.59303627686654|297.43345786504|777.90796822989|233.85827348151|0.6|0.4|0.29799|20|12|0.0032315319662244|0.091633908323281|17.479999542236|2021-07-11|-0.31377|2015-12-20|0.42627|2015-04-12
2025-03-16 19:48:35|WEEKLY|09476|50000|/equities/china-res-gas|MSCI_EEM|24.288576522134|45|1.7590715866843|0.0092|1|1|0.00919|27.45|-0.01682|57|-0.075814581214987|17|31.92|-0.03882|0.00751|0.053165923926061|0.15972296599604|94.358380277782|209.44094909201|1009.1911939047|0.68|0.4|0.22364|25|16|0.003806270783848|0.073262458432304|52.25|2021-06-20|-0.18418|2015-08-23|0.31336|2010-01-03
2025-03-16 19:48:36|WEEKLY|09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|46.646308059937|25|4.3878548961505|0.02|1|2|-0.0371|54.5|-0.14493|9|-0.14493401603912|9|32|-0.09215|-0.02292|0.031931555548106|0.05254533499421|97.318875346337|126.3999368018|251.15206490259|0.52|0.36|0.22447|25|7|0.0021971601941748|0.072940339805825|92.839302062988|2021-06-13|-0.15639|2021-02-28|0.31781|2024-09-29
2025-03-16 19:48:37|WEEKLY|09478|103623|/equities/pegatron|MSCI_EEM|-104.7751490795|31|3.9917153425821||0|0|0.08543|91|0.21787|35|0.21787030252932|35|30.33|-0.02089|0.0104|0.011491182593831|0.060362383923127|80.29422077056|137.42365504939|261.49425860645|0.667|0.417|0.17101|24|12|0.0021309102902375|0.056070633245383|122|2024-06-23|-0.16642|2022-07-03|0.2062|2014-11-16
2025-03-16 19:48:38|WEEKLY|09479|8544|/equities/wharf-holdings|MSCI_EEM|-22.41379006002|39|1.5689308988685||0|0|0.15395|18.74|-0.14875|17|-0.14874848916845|17|32.71|0.0353|0.08931|0.13674758190496|0.15519050346438|325.57867640553|238.99321615201|60.199165680468|0.542|0.333|0.18848|24|8|0.0011809477521264|0.064443924665857|79.199996948242|2013-05-26|-0.76231|2015-11-15|0.29918|2017-11-19
2025-03-16 19:48:40|WEEKLY|09480|27075|/equities/bimbo-a|MSCI_EEM|-61.898804816326|56|3.7125446022407|0.2578|-1|1|0.25778|54.65|-0.17055|9|-0.17055311436503|9|46.57|0.03181|0.08958|0.13738000557488|0.23735898738611|343.02871447142|548.48025570326|1285.2775961665|0.571|0.393|0.17642|28|12|0.0026251582045622|0.060665974981604|103.41000366211|2023-05-14|-0.1844|2008-10-12|0.22601|1999-01-31
2025-03-16 19:48:42|WEEKLY|09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|-39747.66705582|2|1832.3890186068||0|0|-0.01085|34200|0.1786|70|0.17860377621403|70|44.44|0.04889|0.10769|0.028707142522167|0.14341370843981|99.551728763171|440.50299060771|8883.1168831169|0.647|0.382|0.19444|34|18|0.0039839351851852|0.066902724867725|40539|2024-12-01|-0.26316|1998-08-30|0.5|1998-10-18
2025-03-16 19:48:42|WEEKLY|09482|9215|/equities/china-res-power|MSCI_EEM|-20.20894092509|27|0.95707622643603||0|0|0.0162|18.22|0.0487|88|0.048697656726061|88|36.18|-0.04946|0.03082|-0.039223347761712|0.038998959086434|45.722991067065|92.336338994621|99.726321055521|0.455|0.273|0.20987|22|8|0.0011600608272506|0.069314671532847|28.85000038147|2021-12-26|-0.22222|2022-01-09|0.21832|2023-01-01
2025-03-16 19:48:43|WEEKLY|09483|103223|/equities/lite-on-tech|MSCI_EEM|-116.64398745963|73|4.9809492927592||0|0|0.02315|105.5|0.6539|63|0.65390497630448|63|33.64|0.00158|0.04816|-0.020246273002965|0.070596651055508|56.764812699173|144.66791673898|369.78618107564|0.636|0.364|0.15784|22|11|0.0023258251231527|0.051531305418719|174.5|2023-08-06|-0.17716|2011-08-14|0.2973|2023-07-16
2025-03-16 19:48:44|WEEKLY|09484|12547|/equities/emaar-properti|MSCI_EEM|12.341299749738|34|0.69771411703993|0.5376|1|1|0.53756|13.1|0.04689|18|0.046889142719418|18|34.22|0.37987|0.51291|0.027143505013016|0.077178574030948|70.196540462184|145.91722145508|1291.9131784922|0.459|0.351|0.19174|37|8|0.0034723017705928|0.064424303310239|21.434999465942|2005-09-25|-0.35518|2008-11-16|0.39038|2005-04-17
2025-03-16 19:48:46|WEEKLY|09485|100117|/equities/sunac|MSCI_EEM|-3.0451139212456|10|0.43107169153002||0|0|-0.44615|1.88|-0.33094|19|-0.16701702807187|17|53.07|0.39044|0.52261|0.50598420918487|0.88440291589654|521.18669336179|1262.4484589141|57.846153699435|0.643|0.429|0.40257|14|8|0.0045702393617021|0.11547425531915|49.549999237061|2020-01-05|-0.58734|2023-04-16|1.6383|2023-09-10
2025-03-16 19:48:49|WEEKLY|09486|941317|/equities/aldar-properti|MSCI_EEM|7.7276569891986|53|0.57578254520549|0.487|1|1|0.48705|8.61|-0.14653|21|0.010000038146972|27|46.9|0.13811|0.24828|0.21971162450345|0.32025889238379|940.5600711175|878.60564485107|133.98692029614|0.762|0.476|0.23111|21|11|0.0019662777242044|0.074322275795564|13.64999961853|2008-06-22|-0.29565|2009-01-25|0.30091|2005-05-01
2025-03-16 19:48:50|WEEKLY|09487|13894|/equities/china-national-building-material|MSCI_EEM|3.3025687116749|25|0.28272934024432|0.4891|1|2|0.38567|4.06|-0.30726|11|-0.30726254974157|11|32.76|-0.04814|0.03347|-0.019320146973205|-0.039918384662915|55.205217862268|54.442646931241|94.638694146418|0.44|0.36|0.27196|25|6|0.0020653024911032|0.089723167259787|17.579999923706|2011-07-10|-0.2366|2018-02-11|0.3379|2024-09-29
2025-03-16 19:48:51|WEEKLY|09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|116.36073220333|162|3.6164235652813|0.9931|1|2|0.93123|128.51|-0.065|24|-0.064999155098661|24|30.71|0.01092|0.05385|0.0568169868633|0.14410502855434|191.81098016869|443.24931417786|3780.1692348315|0.61|0.366|0.12471|41|17|0.0031018802816901|0.041513690140845|129.32000732422|2025-03-16|-0.26706|2008-10-12|0.20755|1999-04-18
2025-03-16 19:48:52|WEEKLY|09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|447.15736020274|26|14.519885323661|-0.025|1|1|-0.025|468|-0.06903|20|-0.069033530571992|20|14.74|11.11812|11.3159|18.44413468965|26.295317761586|5079.3754826913|6617.1388996325|821.05263157895|0.604|0.423|0.06335|111|17|0.6036865141481|0.030696020469597|698|2022-05-08|-0.99775|1996-03-17|1001.05761|2019-05-26
2025-03-16 19:48:53|WEEKLY|09490|103446|/equities/shin-kong-fhc|MSCI_EEM|11.466346181573|44|0.33259627904247|0.4662|1|2|0.41956|12.5|-0.04373|20|-0.030133912052962|28|28.59|-0.02306|0.01657|0.018736404554899|0.010781428626228|124.86223779466|104.52348591632|101.79153315808|0.63|0.407|0.11031|27|12|0.00067984049079755|0.044123680981595|16.239999771118|2009-05-31|-0.12722|2010-02-07|0.2127|2024-07-14
2025-03-16 19:48:55|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
2025-03-16 19:48:56|WEEKLY|09492|103399|/equities/wan-hai-lines|MSCI_EEM|67.804152897275|44|6.5541346004381|0.5512|1|2|0.29467|82.6|-0.44671|6|12.224550689826|64|36.81|0.57747|0.66676|0.91014105116697|1.5850664798416|1153.7883799565|1505.3650188561|527.12187665577|0.667|0.381|0.18724|21|12|0.0037429044117647|0.071571654411765|279.05099487305|2021-07-04|-0.1693|2024-10-06|0.39706|2021-05-23
2025-03-16 19:48:57|WEEKLY|09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|9.5142135668785|4|1.3415622698041|-0.0545|1|1|-0.05446|12.5|-0.4738|6|-0.32758619457072|22|28.06|0.05566|0.13927|0.18241681802921|0.514838377209|73.697096483497|373.39891247736|946.9696593405|0.765|0.412|0.40407|17|13|0.0094575|0.1376698125|43.400001525879|2021-07-25|-0.28283|2018-08-19|0.53017|2017-12-24
2025-03-16 19:48:59|WEEKLY|09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|-160.30040828137|18|12.391409308234||0|0|0.26367|121.76|1.02275|75|1.0227523010441|75|45.97|0.30628|0.40677|0.37792060164436|0.56597590509379|1830.782065277|3140.3158981198|64084.2124548|0.531|0.375|0.3094|32|13|0.0065113373655914|0.099499576612903|216.99000549316|2024-09-29|-0.3458|2020-03-15|0.4|1998-09-20
2025-03-16 19:49:00|WEEKLY|09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|-6.5931829725523|14|0.76592170928715|-0.1744|-1|1|-0.17442|6.06|0.08176|11|0.0817609786258|11|38.15|-0.03296|0.05066|-0.078283673219396|-0.064355905472522|25.339840596133|56.522153063835|360.71429357034|0.7|0.35|0.31107|20|12|0.0038576288659794|0.099986069587629|16.280000686646|2021-08-22|-0.19647|2015-07-05|0.44063|2015-04-12
2025-03-16 19:49:02|WEEKLY|09496|1057321|/equities/gulf-energy-drc|MSCI_EEM|-60.158437083848|4|4.1778123612826||0|0|0.11792|46.75|0.15999|30|0.15998866142193|30|31.33|-0.14616|0.05594|-0.21970757636602|-0.22565155412011|10.758452593909|17.15685787614|85.388127853881|0.5|0.333|0.21941|12|4|0.0025348812664908|0.059789472295515|83.75|2018-01-21|-0.79702|2018-11-04|0.20202|2020-04-12
2025-03-16 19:49:03|WEEKLY|09497|103273|/equities/micro-star-international-co|MSCI_EEM|164.71534084046|42|13.329922175768|-0.0856|1|1|-0.08556|171|0.18148|28|0.18148148148148|28|36.71|0.10809|0.16787|0.23487322147678|0.39156460945139|460.6771598921|643.67647741853|731.39438040251|0.571|0.381|0.19617|21|9|0.0034562315270936|0.066613522167488|216.5|2023-07-30|-0.17323|2022-07-03|0.21563|2015-11-22
2025-03-16 19:49:04|WEEKLY|09498|27014|/equities/asur--b|MSCI_EEM|490.99929829303|66|35.128321193301|0.198|1|2|0.13056|572.22|-0.07921|21|0.611025490324|140|31.05|0.02566|0.10245|0.033072759026935|0.12360624086802|107.33617278846|287.22299949435|4456.1949099145|0.641|0.359|0.16872|39|15|0.0039511363636364|0.055331661442006|615.91998291016|2024-05-05|-0.46015|2001-09-30|0.27031|2020-06-07
2025-03-16 19:49:05|WEEKLY|09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|105.39916143924|4|11.922226411405||0|0|-0.10727|129|0.32993|33|8.4448362591884|132|35.35|0.23172|0.37383|0.61762247859243|0.85627939801929|521.58119907052|423.71797963575|146.52430560942|0.565|0.391|0.24409|23|5|0.0022648039215686|0.081296507352941|631|2021-12-05|-0.2303|2019-05-26|0.26872|2020-08-16
2025-03-16 19:49:07|WEEKLY|09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH|477.841589868|18|29.66277073564||0|0|-0.15172|492|-0.0399|39|-0.039895596743129|39|46.94|0.36926|0.53466|0.73588731079257|1.2486915234635|714.85838973654|1514.9047490708|4046.0526823502|0.647|0.412|0.21695|17|5|0.0059177423312883|0.071554920245399|683|2021-05-30|-0.21454|2020-03-22|0.39889|2010-08-08
2025-03-16 19:49:09|WEEKLY|09501|103341|/equities/catcher-tech|MSCI_EEM|-213.23743437262|17|7.6872503080837||0|0|-0.02736|206.5|0.072|53|0.072|53|39.85|-0.0003|0.09142|0.071269284074636|0.10358139766728|128.27078124453|171.45061985501|231.08773342609|0.55|0.5|0.19974|20|6|0.0023191266912669|0.067220467404674|402|2015-07-05|-0.21277|2011-10-23|0.23311|2011-10-30
2025-03-16 19:49:11|WEEKLY|09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|4.3632035846425|25|0.27206041290808|0.008|1|2|-0.02682|5.08|0.19342|128|-0.068554400671686|15|47.06|-0.04336|-0.00049|-0.021166108843341|-0.029231624379175|60.917357867241|80.420858022777|133.33333333333|0.647|0.294|0.21215|17|9|0.001137645631068|0.065948677184466|13.10000038147|2014-04-20|-0.11892|2011-09-25|0.16503|2011-04-10
2025-03-16 19:49:12|WEEKLY|09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|10.142104184946|45|0.80263184298379|0.2964|1|1|0.29641|12.64|-0.15729|16|-0.15728589905431|16|37.14|-0.06515|-0.00304|0.040520387735207|0.031581369015661|117.89619945739|109.72379991096|108.96551661769|0.571|0.381|0.20417|21|7|0.0010967354368932|0.07032713592233|26|2011-08-21|-0.18094|2018-12-02|0.13876|2020-08-30
2025-03-16 19:49:13|WEEKLY|09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|14.219165449923|34|0.52372836755204|0.0713|1|2|0.04659|15.5|-0.13346|13|-0.13346480788165|13|39.76|0.02667|0.08437|0.11059428939644|0.19527840909905|333.45767276601|564.16164874865|137.04685610016|0.541|0.324|0.20493|37|15|0.001454142287234|0.068105804521277|32.810001373291|2000-03-12|-0.23511|2008-10-12|0.28462|2012-06-17
2025-03-16 19:49:14|WEEKLY|09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|13.900020780317|24|2.7453838084735||0|0|-0.22141|19.06|-0.33746|21|-0.28367086434589|27|34.76|0.06002|0.29945|0.41703184107541|0.73819314809466|333.39445299741|555.47323530224|188.15399062801|0.476|0.286|0.45625|21|5|0.0067396945551129|0.15781549800797|130.33000183105|2021-02-14|-0.37856|2014-05-18|0.768|2013-09-22
2025-03-16 19:49:17|WEEKLY|09506|103731|/equities/formosa-petro|MSCI_EEM|-42.917381591446|87|2.8329896777301|0.5025|-1|1|0.5025|39.75|-0.11025|7|-0.11024500210955|7|72.9|0.05679|0.09712|0.082594107258713|0.099404931377856|137.99185853986|135.90570595347|53.241358224274|0.5|0.4|0.14813|10|5|-0.00024338650306748|0.045365325153374|151|2018-09-30|-0.18433|2011-08-07|0.14742|2025-01-19
2025-03-16 19:49:18|WEEKLY|09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|-422.2814901946|7|29.600005648441|-0.0886|-1|1|-0.08857|381|0.70057|106|0.7005659254981|106|69.08|0.41212|0.49457|0.68068926903656|1.0537187206746|955.59264568657|1133.1926832668|3717.0731707317|0.5|0.333|0.18993|12|5|0.0052028502994012|0.060740646706587|446|2024-10-13|-0.16667|2020-03-15|0.37255|2009-05-10
2025-03-16 19:49:19|WEEKLY|09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|-23.069527797346|9|2.3258582629098||0|0|0.11628|19|-0.30081|16|-0.30081300813008|16|34.5|-0.04488|0.02363|-0.057980081953619|-0.10423401779815|43.558536730105|36.358289403551|28.571428571429|0.55|0.4|0.18457|20|8|-0.00079720630372493|0.059820888252149|105|2018-04-29|-0.36095|2020-03-15|0.30088|2020-04-05
2025-03-16 19:49:19|WEEKLY|09509|100143|/equities/kingsoft|MSCI_EEM|34.676624523765|46|4.2339304852472|0.5213|1|1|0.52126|41.15|0.00254|41|0.0025360152484064|41|46.35|0.29124|0.4019|0.50735765051748|0.69241642011476|1389.8666111156|1430.3539885089|1380.8725255872|0.647|0.471|0.30048|17|8|0.0056382593037215|0.10286818727491|79.5|2021-02-21|-0.24602|2021-02-28|0.30692|2013-06-02
2025-03-16 19:49:20|WEEKLY|09510|943516|/equities/china-vanke|MSCI_EEM|-7.7221536897682|18|0.88834409878989|0.0423|-1|1|0.04225|6.12|0.16347|7|0.16346671587653|7|30.06|-0.09488|-0.00665|-0.043005686152433|-0.092070820966982|34.424126299515|47.338730913826|43.965516178276|0.667|0.389|0.29669|18|7|0.00086073476702509|0.088426272401434|42.849998474121|2018-01-28|-0.33545|2024-10-13|0.64918|2024-10-06
2025-03-16 19:49:23|WEEKLY|09511|49994|/equities/weigao-group|MSCI_EEM|-5.4586137966641|10|0.4406379637933|-0.2625|-1|1|-0.26253|5.29|-0.19578|15|-0.1957773461532|15|41.75|0.08176|0.12574|0.17787824815176|0.24201332301736|251.56875611112|246.61584721948|182.4137857893|0.65|0.45|0.26776|20|12|0.0022624881516588|0.090195272511848|22.700000762939|2020-08-09|-0.21705|2014-11-23|0.34192|2013-11-17
2025-03-16 19:49:24|WEEKLY|09512|49970|/equities/guangdong-inv|MSCI_EEM|5.2011171426422|44|0.39082419730738||0|0|0.25153|6.12|0.13147|34|-0.18364415659989|20|45.94|-0.00196|0.04483|-0.055563028804835|0.00058118472341173|60.769172554586|95.782312611773|156.52173276766|0.412|0.176|0.17574|17|6|0.0013368567961165|0.058591905339806|17.340000152588|2019-11-10|-0.28571|2024-03-31|0.26482|2024-12-15
2025-03-16 19:49:25|WEEKLY|09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|230.09992508887|19|13.044218203404|-0.0381|1|2|-0.07063|250|0.11221|29|-0.054596062721313|12|14.77|-5.56778|4.82757|9.5532137959178|12.232042751614|2273.4511361817|4644.9569511687|1000|0.495|0.387|0.10927|111|15|0.34132380579011|0.038419065138721|591.19604492188|2022-04-24|-0.99939|1996-03-17|561.23235|2019-07-07
2025-03-16 19:49:26|WEEKLY|09514|37875|/equities/lpp|MSCI_EEM|15350.596139632|5|944.78904229926|0.0306|1|2|0.01067|18000|0.05725|64|0.05724838411819|64|43.11|0.06166|0.20363|0.20253406095484|0.44713432127002|123.46821188709|373.69309547719|1662.8175519631|0.579|0.368|0.24454|19|7|0.0049250303766707|0.074165212636695|19040|2022-01-16|-0.36067|2022-02-27|0.34279|2021-12-12
2025-03-16 19:49:28|WEEKLY|09515|1012156|/equities/win-semiconductors|MSCI_EEM|-124.21202662582|32|8.3915007007609||0|0|0.21154|102.5|-0.16376|15|-0.17619139415224|28|35.72|0.08846|0.16193|0.13888591759854|0.33322606372627|108.23377790851|251.25698003663|150.38144731935|0.667|0.389|0.24354|18|9|0.0026376557863501|0.087023991097923|467.5|2021-01-24|-0.28444|2018-07-29|0.32057|2017-02-19
2025-03-16 19:49:30|WEEKLY|09516|49993|/equities/citic-bank|MSCI_EEM|5.2024268512961|57|0.26585771623463|0.5728|1|2|0.55639|6.21|0.07918|31|0.079178878044144|31|30.64|-0.04272|0.01546|0.018525994619449|0.031111726521924|111.63340405067|119.65256518305|142.10526775225|0.52|0.32|0.16489|25|8|0.0011886739659367|0.052716301703163|7.4000000953674|2015-04-26|-0.15844|2011-09-25|0.20222|2011-10-30
2025-03-16 19:49:31|WEEKLY|09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|38143.314946668|62|2051.0055159996|0.3998|1|2|0.30301|43260|0.03544|80|0.09271017690274|38|31.58|0.08999|0.17617|0.18745460696895|0.27497508654171|655.26752409444|896.93329968323|5712.3994054291|0.528|0.389|0.13217|36|9|0.0042963856427379|0.050905467445743|47400|2020-02-16|-0.26263|2020-03-22|0.32009|2001-12-02
2025-03-16 19:49:31|WEEKLY|09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|9937.8784517387|94|429.51911985175||0|0|0.1851|10340|-0.13238|14|-0.08054892601432|29|32.3|-0.03966|-0.00693|-0.032652062639162|0.019032838009258|50.874186280217|107.43466057214|427.27272727273|0.696|0.348|0.16301|23|15|0.0022680263157895|0.048834306220096|11260|2024-10-13|-0.14103|2014-02-09|0.13126|2014-03-23
2025-03-16 19:49:32|WEEKLY|09519|103111|/equities/airtac|MSCI_EEM|764.65631894943|23|66.617793883653|-0.0701|1|1|-0.07007|929|-0.25|32|0.048034934497817|33|33.9|-0.00879|0.07058|0.010007774214036|0.18210981670396|47.266743408852|169.28323241495|698.12876596342|0.619|0.286|0.27168|21|11|0.0044737874659401|0.089756117166213|1290|2024-03-03|-0.24212|2011-11-27|0.28873|2018-11-04
2025-03-16 19:49:34|WEEKLY|09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-20.441978480414|91|2.0543218869896||0|0|0.58791|17.72|-0.20131|23|-0.2013103806868|23|33.82|0.08912|0.18217|0.29153490639881|0.42080759622191|234.64613534517|321.32319281846|632.85712911158|0.545|0.409|0.21963|22|7|0.0035503836930456|0.070065731414868|95.25|2016-05-22|-0.23284|2020-03-15|0.28074|2020-06-07
2025-03-16 19:49:36|WEEKLY|09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|-119.92597370023|7|15.141991233411|0.4425|-1|1|0.44246|70.25|0.44152|29|0.44151683260141|29|38.89|0.29565|0.43132|0.50672010968578|1.0737798047513|249.76037244353|1296.079627636|342.68292682927|0.5|0.278|0.27543|18|6|0.0062955807365439|0.082371218130312|173.5|2024-11-24|-0.89901|2019-08-18|0.89474|2020-12-27
2025-03-16 19:49:36|WEEKLY|09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|1818.8332701635|6|133.21501705585|0.051|1|1|0.05102|2060|-0.20503|21|-0.20502901353965|21|33.19|0.03827|0.08225|0.033372139567906|0.080526156121368|71.142862906041|113.60323287631|102.48756218905|0.667|0.444|0.18541|27|16|0.0011073251942286|0.059176814650388|5930|2012-05-06|-0.3457|2020-03-15|0.25253|2020-03-29
2025-03-16 19:49:37|WEEKLY|09523|103235|/equities/compal-electrn|MSCI_EEM|34.032320474865|18|1.7350233191986|0.0515|1|2|0.01598|38.15|-0.18641|14|0.37908490485281|83|31.92|-0.02501|0.02643|-0.012329571234792|0.01888425639302|68.117745050595|107.34439930761|139.13202560076|0.64|0.44|0.15189|25|10|0.0010517300613497|0.049377472392638|48.349998474121|2010-01-17|-0.16444|2011-08-07|0.1517|2014-07-20
2025-03-16 19:49:39|WEEKLY|09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|-27867.355484196|4|1603.2851613988||0|0|0.0536|22758|0.49966|82|0.49965700031182|82|25.31|0.08323|0.1706|0.16938728042776|0.24819117109153|17822.403769021|26638.366172111|61508.108108108|0.639|0.444|0.1496|72|21|0.0048705917808219|0.060658991780822|30154|2024-12-08|-0.30526|2000-11-26|0.28|1994-05-29
2025-03-16 19:49:40|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
2025-03-16 19:49:41|WEEKLY|09526|13192|/equities/qa-comm-bk|MSCI_EEM|4.2527233936188|8|0.10242551638692||0|0|-0.00891|4.558|0.30998|137|0.50825972787156|79|34.78|0.11789|0.182|0.1527003916898|0.22928774494794|511.59531408193|548.97810631019|711.07648689651|0.568|0.351|0.13821|37|13|0.0094951391035549|0.052459482225657|12.423999786377|2008-04-20|-0.90857|2000-01-02|9.92044|1999-12-26
2025-03-16 19:49:43|WEEKLY|09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|45.27021065132|24|3.5765964495599|0.1583|1|2|0.06193|58.3|-0.32019|20|-0.32019111588422|20|38.15|-0.02357|0.03184|-0.091575507604102|-0.080980388571504|48.167296646588|68.446364778464|313.10417083451|0.462|0.231|0.24577|13|6|0.0034392100192678|0.080203776493256|68.900001525879|2021-02-21|-0.17931|2021-02-28|0.18165|2020-11-01
2025-03-16 19:49:45|WEEKLY|09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|23.617927349709|4|1.8271217950872|-0.0517|1|1|-0.05172|27.5|-0.11024|44|-0.11023622047244|44|33.19|-0.05647|-0.003|0.011586790643302|0.10457456570261|78.612303273006|170.73596537239|326.21588380152|0.571|0.381|0.18435|21|8|0.0027030142857143|0.066222128571429|44.910804748535|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2025-03-16 19:49:46|WEEKLY|09529|50545|/equities/komercni-banka|MSCI_EEM|966.31525527341|15|36.228248242196|0.3157|1|2|0.27592|1089|-0.08588|31|0.08356305912959|17|37.83|-0.01016|0.03943|0.041631625721346|0.10358659236937|158.1522420202|329.99782116479|885.36585365854|0.6|0.429|0.17791|35|14|0.0026239985052317|0.055474252615845|1155|2015-03-22|-0.24428|1999-12-12|0.29992|1999-08-01
2025-03-16 19:49:47|WEEKLY|09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|-94.677836018387|35|2.7959650023415|-0.1667|-1|1|-0.16667|92.4|0.017|35|0.017004856676492|35|30.69|-0.01372|0.01214|-0.03769050906087|-0.022365608494414|48.839775740969|76.582406422396|270.17543703101|0.692|0.423|0.102|26|15|0.0014700961538462|0.033251826923077|94.099998474121|2025-03-16|-0.12967|2024-07-14|0.1038|2011-11-06
2025-03-16 19:49:49|WEEKLY|09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|-59.832404943515|14|3.1447493347491||0|0|0.11304|51|-0.05982|14|-0.059819920156357|14|48.86|0.0064|0.08235|0.046039776396675|0.13089586631709|99.263479690645|159.19509063952|311.35532730768|0.571|0.429|0.1657|14|2|0.0023323816355811|0.056026355810617|87.25|2018-09-23|-0.19588|2020-03-22|0.3038|2020-11-15
2025-03-16 19:49:50|WEEKLY|09532|100144|/equities/csr-times-elec|MSCI_EEM|26.439851360914|54|2.4805451639304|0.3672|1|1|0.36719|35|0.25037|49|-0.14380549932913|11|41.16|0.11736|0.1851|0.22171570104472|0.31067998077613|475.20628075006|459.20116897252|578.51237845579|0.684|0.474|0.26822|19|10|0.0041398203592814|0.092366994011976|75|2015-04-19|-0.21485|2011-09-25|0.56522|2015-01-04
2025-03-16 19:49:50|WEEKLY|09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|-140.78809845867|13|7.6773633297869|-0.1193|-1|1|-0.11934|136|0.04651|46|0.046511641661068|46|37.64|-0.05086|0.01186|-0.00032415873500115|0.063494949487038|85.180058854208|154.39900811331|412.99726310244|0.591|0.364|0.14508|22|8|0.0022859047619048|0.04798280952381|149.60000610352|2024-11-03|-0.19118|2020-03-22|0.17647|2020-06-07
2025-03-16 19:49:51|WEEKLY|09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|6.8184269264907|70|0.40557628348448|0.1228|1|2|0.08824|7.77|-0.12121|18|-0.12121207961476|18|35.95|-0.03232|0.04026|-0.011378801685607|0.0011774976108558|63.817988447863|78.370042276869|143.62292421585|0.571|0.381|0.19313|21|7|0.0016224878640777|0.069343155339806|17.319999694824|2013-01-27|-0.28028|2016-08-21|0.20225|2020-03-29
2025-03-16 19:49:54|WEEKLY|09535|50013|/equities/weichai-power|MSCI_EEM|12.544879942972|4|1.1883733968476||0|0|0.08607|15.9|-0.1276|15|0.11404951382315|33|27.13|-0.07064|0.01595|0.004908022904404|0.090016479747939|31.257411764964|105.5103006755|248.04992195046|0.613|0.387|0.25058|31|13|0.003264336492891|0.089181244075829|36.330001831055|2010-10-10|-0.50691|2012-04-15|0.27195|2009-07-19
2025-03-16 19:49:56|WEEKLY|09536|102982|/equities/asia-cement-corp|MSCI_EEM|-45.116941455195|15|1.5393030835831|-0.0606|-1|1|-0.06064|44.6|-0.07987|20|-0.079868741027219|20|25|-0.04806|-0.01226|-0.035590243782065|0.0011568956469093|45.498330595555|94.785903171339|148.71623479328|0.594|0.375|0.12219|32|12|0.00093235872235872|0.040314054054054|54.299999237061|2021-04-25|-0.14634|2011-09-25|0.09197|2020-04-12
2025-03-16 19:49:57|WEEKLY|09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|-16.756326382401|10|1.5461656118842||0|0|-0.38983|16.4|0.04982|34|0.049822102403921|34|39.83|-0.06788|-0.00413|-0.059131716628625|-0.047005682677759|59.363270105645|77.961645216719|144.36619818814|0.583|0.333|0.26449|12|6|0.0027414784394251|0.084438316221766|25.75|2021-01-24|-0.26183|2024-10-13|0.58626|2024-10-06
2025-03-16 19:49:57|WEEKLY|09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|2693.2316684172|9|94.271634117149|-0.0184|1|2|-0.03465|2786|-0.03071|34|-0.0727314388668|7|43.32|0.06174|0.09421|0.037705217119095|0.076576620502939|115.18385802903|142.48246614248|25.053956834532|0.474|0.368|0.15592|19|7|0.000334440433213|0.051753802647413|25715|2011-04-10|-0.86719|2012-07-22|0.15128|2020-11-15
2025-03-16 19:49:58|WEEKLY|09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|19.338099918193|1|1.2720700855771||0|0|0|23.67|0.15238|109|0.15237538274437|109|48.67|0.03057|0.08655|0.090527784386022|0.14320509486294|141.0736589976|154.36624030154|120.39674598171|0.467|0.333|0.16547|15|6|0.00093475342465754|0.056111520547945|46.104999542236|2013-04-28|-0.30671|2020-03-22|0.2537|2020-06-07
2025-03-16 19:49:59|WEEKLY|09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|-64.747717918515|39|5.625315016973|0.282|-1|1|0.28195|50.72|0.48958|60|0.48957955866481|60|46.4|0.14824|0.28011|0.16855542451374|0.33071993457686|282.82215867208|714.82892578998|961.51659343563|0.55|0.4|0.2932|20|6|0.0051384886128364|0.10202252587992|197.76856994629|2021-02-21|-0.54644|2021-07-25|0.33066|2022-06-19
2025-03-16 19:50:01|WEEKLY|09541|1169344|/equities/kuaishou-technology|MSCI_EEM|44.406758656743|5|6.7144141625555|0.2131|1|1|0.21308|64.9|-0.23904|60|-0.18014346230507|13|30|-0.17603|-0.07389|-0.20959364168664|-0.18014346230507|62.38806656|81.986|21.63333384196|0.286|0.143|0.33817|7|2|-0.0029448598130841|0.1273996728972|417.79998779297|2021-02-21|-0.22888|2021-08-08|0.32667|2021-02-14
2025-03-16 19:50:02|WEEKLY|09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|-4.2931941096507|109|0.59439803972913||0|0|0.95573|2.56|0.5884|78|0.58840308364669|78|43.67|0.18942|0.3143|0.23366337132289|0.28505111308619|258.29170418405|251.22963903089|34.594593375508|0.417|0.333|0.20984|12|4|0.0010547626582278|0.082004193037975|72.84521484375|2021-12-19|-0.6145|2024-07-21|0.78066|2024-08-25
2025-03-16 19:50:03|WEEKLY|09543|103775|/equities/feng-tay-entpr|MSCI_EEM|-145.03667787268|60|7.939846450754||0|0|0.16352|133|-0.08442|57|-0.084421467412387|57|37.7|0.0497|0.09149|-0.025349639810475|0.052569817593368|58.445043068391|123.87535812106|657.11463193684|0.45|0.35|0.20889|20|9|0.0032736285362854|0.060309889298893|227.23210144043|2021-07-04|-0.18561|2016-09-04|0.26901|2015-02-22
2025-03-16 19:50:04|WEEKLY|09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH|25.949327592021|25|3.7802014935118|0.2253|1|2|0.08703|34.35|||-0.084421467412387|57|66|0.22301|0.30647|0|0|100|100|28.155736454198|0|0|0.35289|3|0|-0.0023946846846847|0.12448171171171|198.5|2020-12-27|-0.23703|2021-08-22|0.27574|2022-11-06
2025-03-16 19:50:05|WEEKLY|09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|147062.52963454|111|8091.0379575129|0.7023|1|1|0.70227|149800|0.25923|60|0.25923264193158|60|45.93|-0.02227|0.04071|0.038898533732164|0.11764651633742|100.61809602829|156.18721803029|384.10256410256|0.533|0.4|0.21265|15|8|0.0026560450563204|0.0647225281602|198800|2024-06-30|-0.20833|2020-03-22|0.18342|2020-07-19
2025-03-16 19:50:07|WEEKLY|09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|15.521308956505|30|0.54389189274653|0.0836|1|1|0.08359|17.5|-0.19705|9|0.27203842428206|33|41.83|0.03773|0.08169|0.10881742993168|0.14718086646458|352.64360544206|271.57208444375|325.27880348974|0.655|0.379|0.20373|29|15|0.0021197504025765|0.066645708534622|33.700000762939|2006-02-12|-0.26667|2012-05-20|0.24359|2012-06-24
2025-03-16 19:50:08|WEEKLY|09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|-175.20484831307|22|11.156600293462||0|0|0.17368|157|-0.05941|34|-0.059405940594059|34|50.56|0.16898|0.21107|0.30951328047636|0.36248563849903|713.74147247415|571.05637975836|270.31679588559|0.563|0.438|0.19602|16|8|0.002122313253012|0.061250819277108|372.89001464844|2021-04-25|-0.17713|2020-03-15|0.21245|2020-03-29
2025-03-16 19:50:09|WEEKLY|09548|49983|/equities/fosun-intl|MSCI_EEM|-5.0297446484808|18|0.28051802047953|-0.0659|-1|1|-0.06588|4.53|-0.11088|7|-0.11087870011403|7|40.3|0.05256|0.08444|0.12094009719612|0.12532841416081|201.39815251235|156.98178473052|93.983403495335|0.5|0.35|0.21853|20|11|0.0010488699878493|0.070306439854192|21.450000762939|2015-06-21|-0.17234|2018-02-11|0.2344|2013-06-02
2025-03-16 19:50:09|WEEKLY|09549|103031|/equities/far-eastern-ne|MSCI_EEM|-36.005442833927|34|1.4086763007852|-0.0242|-1|1|-0.02421|33.85|-0.04516|61|-0.045161278017105|61|27.93|-0.06803|-0.03914|-0.063925405076857|-0.057945227114676|30.836773696615|50.3145423614|125.55637842591|0.607|0.393|0.14082|28|15|0.00082959509202454|0.044861680981595|46.369998931885|2010-11-14|-0.15232|2011-09-25|0.19927|2011-10-30
2025-03-16 19:50:12|WEEKLY|09550|103201|/equities/hiwin|MSCI_EEM|270.60620082679|21|29.38519319909|0.2236|1|1|0.2236|295.5|-0.08539|20|-0.040948275862069|27|29.37|0.14176|0.26734|0.58965038944285|0.69867898904662|1337.4541990902|1139.3768800794|823.34913632021|0.407|0.333|0.23027|27|8|0.0043017466174662|0.080522865928659|458.05499267578|2018-04-22|-0.20758|2020-03-15|0.25549|2018-11-04
2025-03-16 19:50:13|WEEKLY|09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|17.324057404202|24|1.1175422289142||0|0|-0.13717|19.5|0.1803|35|0.18029717279643|35|41.26|-0.05113|0.02112|0.065026928415372|0.071763709664463|164.33709791219|156.09145557205|97.5|0.474|0.368|0.21294|19|3|0.00097337050805452|0.071256790582404|45.650001525879|2018-04-08|-0.20944|2018-04-15|0.20705|2009-10-25
2025-03-16 19:50:14|WEEKLY|09552|41434|/equities/empresas-copec|MSCI_EEM|5941.9876709279|8|311.18745930006|0.0515|1|1|0.05149|7150.1001|-0.10371|25|-0.11553352682829|10|36.31|0.0109|0.07453|0.074331182946809|0.15201428662983|206.5514676699|405.31272620129|2162.3347120119|0.644|0.4|0.17409|45|20|0.002620310786106|0.054203351614869|8190.5541992188|2018-09-23|-0.26927|2020-03-22|0.24629|1994-02-06
2025-03-16 19:50:15|WEEKLY|09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|3.2999233136628|25|0.11840994981113||0|0|-0.07124|3.52|0.09113|107|-0.035275160884003|4|50.29|0.03076|0.09396|0.020061277714671|0.044327490053046|106.53234033002|108.42777496|133.33332731266|0.571|0.286|0.11942|7|2|0.0010902659574468|0.037778404255319|5.0100002288818|2021-05-16|-0.1|2020-03-15|0.11111|2019-04-07
2025-03-16 19:50:16|WEEKLY|09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH|-565.11764714432|25|37.777958934078||0|0|-0.062|524.5|5.5324|132|5.5323963407721|132|41.71|0.27082|0.36015|0.66139530404042|0.90630893865155|3702.0026379481|6249.2411994654|69933.333333333|0.542|0.417|0.1986|24|8|0.0075722926829268|0.069591873170732|631|2024-07-28|-0.24603|2008-11-23|0.42632|2008-11-30
2025-03-16 19:50:17|WEEKLY|09555|103588|/equities/wpg-holdings|MSCI_EEM|-76.407484036504|27|3.7524941702083||0|0|0.14548|65.2|0.3407|51|0.34070287044649|51|28.11|-0.01979|0.01669|0.032530082778128|0.065623242231095|144.13450288296|171.62140866341|274.9894536729|0.714|0.429|0.13988|28|16|0.0017956334563346|0.045508462484625|102.5|2024-07-21|-0.13849|2021-08-15|0.1501|2015-09-13
2025-03-16 19:50:19|WEEKLY|09556|103802|/equities/ruentex|MSCI_EEM|-46.69358300251|9|2.0811940798568|0.0488|-1|1|0.04881|38|0.04103|36|0.041028561090956|36|36.59|0.0301|0.17203|0.20772989985675|0.19688154231046|328.27350244372|216.19465104624|147.22975895502|0.5|0.409|0.17895|22|9|0.001929901599016|0.05680442804428|78.269996643066|2013-09-15|-0.34316|2015-06-21|0.46983|2013-08-04
2025-03-16 19:50:20|WEEKLY|09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM|-1.5137647928952|39|0.042754926355649||0|0|0.15674|1.388|0.2488|86|0.010101049022522|16|44.33|0.08643|0.12652|0.091809937478778|0.1614486783168|167.25100153265|153.93423329794|28.040405352059|0.583|0.25|0.17542|12|5|-0.0013942631578947|0.052553421052632|4.6900000572205|2014-03-09|-0.17778|2014-03-09|0.28706|2019-05-19
2025-03-16 19:50:21|WEEKLY|09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|-9.7230845682925|6|0.62436147508044||0|0|0.07186|7.75|-0.11721|22|-0.11720595632978|22|43.63|0.0156|0.07422|0.092899819342605|0.14922081219694|157.93891011268|181.71701597454|202.34987348253|0.625|0.438|0.18677|16|8|0.0016408392603129|0.057079032716927|18.799999237061|2019-09-08|-0.17829|2013-06-23|0.18232|2024-09-08
2025-03-16 19:50:22|WEEKLY|09559|41493|/equities/santander-chil|MSCI_EEM|46.904794281379|101|1.9604655507973|0.6225|1|2|0.59707|53.5|-0.07644|29|0.11509412259519|27|34.64|-0.01318|0.02666|0.0043609091947602|0.089796844992598|64.788925807738|253.85471519957|2231.4549303715|0.615|0.385|0.15226|39|20|0.0027823225361819|0.050212660234321|54.200000762939|2025-02-23|-0.24022|2008-10-12|0.2056|2020-04-05
2025-03-16 19:50:24|WEEKLY|09560|103247|/equities/winbond|MSCI_EEM|15.103825277496|4|1.7070583679914|0.1865|1|2|0.11141|20.95|0.1875|28|0.80608779360836|46|36.09|0.03485|0.15646|0.16672300744718|0.32193329108174|453.87482912707|748.38256773651|677.99357103126|0.652|0.391|0.24878|23|8|0.0041745978391357|0.080272653061225|38.000183105469|2021-05-02|-0.20956|2020-03-22|0.36905|2009-03-29
2025-03-16 19:50:25|WEEKLY|09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|2.5139580525501|25|0.27773831329163|0.1329|1|1|0.13287|3.24|0.55932|132|-0.18981204301883|71|34.95|-0.09176|-0.00825|-0.067360959964858|-0.079813010236178|22.238150026908|33.924961455433|30.975143381651|0.714|0.476|0.24836|21|9|-4.0606860158311E-5|0.085974788918206|15.750005722046|2017-10-29|-0.25493|2013-03-24|0.19167|2024-09-29
2025-03-16 19:50:26|WEEKLY|09562|48389|/equities/autohome-inc-adr|MSCI_EEM|-32.281399034415|13|2.3347643918366|-0.1445|-1|1|-0.14454|30.17|-0.06848|12|-0.068475051113508|12|41.07|0.05115|0.12922|0.11027641496237|0.18708377039623|80.012459738824|139.73046652025|106.98581297893|0.571|0.5|0.30828|14|8|0.00257800681431|0.10318824531516|147.66999816895|2021-01-31|-0.18702|2022-03-13|0.33139|2022-03-20
2025-03-16 19:50:27|WEEKLY|09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|11.630957507461|25|1.4250324289461|0.0427|1|2|-0.0296|15.08|-0.0552|13|-0.055196011324399|13|47.56|2.29269|2.74393|-0.023521169457724|-0.10873633854006|86.949236629348|70.568805497312|469.78192350463|0.444|0.333|0.34219|9|2|0.0064971681415929|0.11612734513274|148.60000610352|2021-01-31|-0.20614|2022-09-04|0.41389|2022-12-04
2025-03-16 19:50:28|WEEKLY|09564|943698|/equities/nanya-tech|MSCI_EEM|27.704445937314|4|4.6885497876602|0.1175|1|2|0.03739|43|0.33145|43|0.083565486545592|74|34.78|0.02633|0.15507|0.14597940607972|0.11208392142907|221.20469262453|157.30286203019|28.448562180855|0.522|0.391|0.31463|23|4|0.0011423661270237|0.090103698630137|338.4700012207|2010-01-10|-0.25345|2011-12-04|0.39379|2013-04-21
2025-03-16 19:50:29|WEEKLY|09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|37.822585752141|31|4.3794968589155|0.3565|1|1|0.35647|47.68|-0.12358|52|-0.12358372456177|52|32.21|-0.06006|0.07109|0.1934644203121|0.39592758995313|112.5969514947|377.35995312802|421.20142747863|0.421|0.316|0.31606|19|7|0.0049954828660436|0.10685985981308|148.88000488281|2021-02-21|-0.24628|2021-12-05|0.37115|2022-03-20
2025-03-16 19:50:32|WEEKLY|09566|27153|/equities/mexichem|MSCI_EEM|-17.616125308726|47|1.6523761861928|0.4818|-1|1|0.48183|15.4|-0.22077|3|-0.22076560595277|3|29.36|0.11441|0.22196|0.33273725080975|0.40329908871855|2368.6540412567|3439.3054693056|1684.9015365804|0.5|0.432|0.14597|44|13|0.0034791405082212|0.054749260089686|74.244003295898|2012-12-23|-0.4367|2008-10-12|0.55559|2005-08-28
2025-03-16 19:50:33|WEEKLY|09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|12802.348034659|121|657.61912936572||0|0|0.29906|13318|0.51103|151|-0.081742716649923|12|56|0.04363|0.0795|0.21464197155354|-0.081742716649923|138.75184078|91.826|78.249118683901|0.4|0.2|0.22083|5|2|0.0003635|0.0683552|21114|2017-12-17|-0.30369|2020-03-22|0.16208|2020-04-12
2025-03-16 19:50:33|WEEKLY|09568|103526|/equities/wistron-corp|MSCI_EEM|97.145385108835|18|7.4803700557046||0|0|-0.15385|104.5|-0.17062|16|-0.12677782409393|23|27.41|0.03293|0.09345|-0.035161340642908|-0.021120994356315|41.381263788546|73.207311847181|283.50514994472|0.621|0.345|0.18785|29|9|0.0023654310344828|0.060479150246305|161.5|2023-07-30|-0.27389|2023-08-06|0.33962|2023-07-16
2025-03-16 19:50:34|WEEKLY|09569|100059|/equities/microport|MSCI_EEM|5.4590977027395|24|0.96654921879033|0.2959|1|2|-0.02784|8.73|-0.20657|15|-0.2065699233725|15|48.8|0.30404|0.47651|0.92241915976959|1.081151922012|761.78120527655|674.88323937467|105.30759448019|0.4|0.333|0.29046|15|2|0.002785178807947|0.10396701986755|72.816200256348|2021-07-04|-0.36045|2023-12-10|0.41195|2024-10-06
2025-03-16 19:50:35|WEEKLY|09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|17.520349247051|45|1.7737557433505|0.2368|1|2|0.18219|23.1|-0.1314|11|-0.13140052685581|11|37.1|0.09028|0.16155|0.13225983249572|0.085907792754552|280.9628992094|139.60038810357|139.40857457399|0.476|0.286|0.23653|21|6|0.0017629890643985|0.076927630619684|45.868328094482|2017-11-12|-0.18357|2022-06-19|0.20051|2009-09-06
2025-03-16 19:50:38|WEEKLY|09571|19394|/equities/eregli-demir-celik|MSCI_EEM|-26.268922767163|30|1.514009160104|-0.0605|-1|1|-0.06053|25.58|0.06304|21|0.063043388269475|21|14.22|0.06953|0.12776|0.12956078146571|0.17316699171682|14741.251916552|195044.24503752|2557999.8708656|0.813|0.714|0.10331|112|26|0.0085509556103576|0.093137977805179|30.125|2024-07-28|-0.33333|1995-04-30|1|1995-03-12
2025-03-16 19:50:39|WEEKLY|09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|25.83555019748|25|3.0071611551849|0.1636|1|2|0.03416|33.3|-0.25253|12|-0.25252524603833|12|22|-0.2444|-0.18764|-0.22033975251336|-0.21216352775287|28.086337628454|37.600858986363|116.69202632771|0.556|0.444|0.33375|9|5|0.0028202252252252|0.10344936936937|54.744792938232|2021-07-04|-0.20603|2022-10-30|0.2197|2024-09-29
2025-03-16 19:50:40|WEEKLY|09573|13896|/equities/alpha-bank|MSCI_EEM|1.7723468330124|10|0.11771771024932|0.3369|1|2|0.30268|2.238|-0.1707|13|-0.042906597916325|16|33.02|-0.46339|0.86133|1.2068794222663|1.9732467112161|22404.09167302|49406.568680088|316.54877818069|0.633|0.388|0.3079|49|24|0.0413738537185|0.098100977258758|101.27940368652|2011-02-27|-0.98|2015-07-19|46.8736|2010-09-26
2025-03-16 19:50:41|WEEKLY|09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|616.0837795279|11|18.532379527466|0.1073|1|2|0.08389|646|-0.09598|39|-0.095980865985325|39|33.14|-35.66146|30.63745|-11.808266839039|86.916129479808|-84618645.037924|90226.304707581|193.99399399399|0.483|0.345|0.19012|29|10|0.96193141091658|0.042841936148301|858.84619140625|2022-05-15|-0.99923|2006-05-28|933.26855|2019-08-11
2025-03-16 19:50:42|WEEKLY|09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|15.426798087244|26|2.5843146682692|0.7581|1|2|0.64446|23.45|-0.17463|12|-0.21373052634362|6|38.05|-0.01538|0.06147|0.028458606507904|0.12622322237887|77.150204079055|181.83224424621|397.45763362533|0.714|0.429|0.28149|21|11|0.0033090169902913|0.09444552184466|49.5|2018-01-14|-0.21329|2020-03-15|0.33333|2025-02-23
2025-03-16 19:50:44|WEEKLY|09576|103249|/equities/synnex|MSCI_EEM|-77.151313164382|37|2.8203939493146||0|0|-0.0041|73.4|-0.09153|14|-0.039087971762792|24|38.95|0.02006|0.05815|0.0059452495620609|0.031473100347375|97.092038075429|111.48561158349|184.8866501645|0.6|0.3|0.13056|20|10|0.0012546625766871|0.044794858895705|90.199996948242|2024-06-02|-0.13286|2024-06-30|0.1163|2013-08-18
2025-03-16 19:50:45|WEEKLY|09577|103416|/equities/chang-hwa-bank|MSCI_EEM|17.235457205124|52|0.27985880645765||0|0|-0.00436|17.8|-0.0758|30|-0.012429962305008|16|40.11|0.00263|0.03868|0.031221966033472|0.03856420697798|135.8044143265|134.93802368667|139.82717892489|0.632|0.474|0.08635|19|8|0.00075241082410824|0.032087441574416|21.386089324951|2019-11-03|-0.15955|2020-03-22|0.14167|2012-02-05
2025-03-16 19:50:46|WEEKLY|09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|-3.0083353853691|27|0.1777784538424||0|0|0.1032|2.52|0.32547|36|0.32547174267347|36|42.42|-0.03929|0.04028|0.017761995262972|0.057148713064512|102.98170190056|119.71554009505|71.18644090627|0.417|0.333|0.15381|12|3|0.00013304672897196|0.05960723364486|5.5300002098083|2015-06-07|-0.14247|2015-08-23|0.25405|2015-04-12
2025-03-16 19:50:46|WEEKLY|09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|-20.12127915973|16|1.335874146871||0|0|0.13807|17.53|-0.13752|16|-0.13751565969658|16|30.25|-0.1016|-0.044|-0.15538032259859|-0.097823427066997|34.765628882284|65.792823427755|143.66231021241|0.5|0.333|0.22822|12|4|0.0024430952380952|0.079361084656085|26.491458892822|2024-09-08|-0.2891|2020-03-22|0.40217|2020-04-12
2025-03-16 19:50:47|WEEKLY|09580|101623|/equities/united-tractor|MSCI_EEM|-27953.276712096|3|1611.884712266||0|0|-0.01678|22725|-0.10511|31|-0.10510510510511|31|33.92|-0.04611|0.02877|-0.022744661754593|0.010005509956938|44.046785545663|74.39126219741|254.1662006487|0.583|0.458|0.20225|24|9|0.0022736274509804|0.06919300245098|40500|2018-01-28|-0.16436|2023-05-07|0.1778|2021-10-03
2025-03-16 19:50:49|WEEKLY|09581|101899|/equities/weibo-corp|MSCI_EEM|8.0635739241059|25|1.1375453818488|0.1587|1|2|0.06509|10.555|0.3|81|-0.10187003377803|10|36.33|0.12397|0.18348|0.27005419216428|0.26373455650911|374.81617293071|180.22973171198|52.149211583675|0.533|0.267|0.32472|15|6|0.0014262038664323|0.10571940246046|142.11999511719|2018-02-18|-0.24796|2021-12-05|0.29882|2024-09-29
2025-03-16 19:50:50|WEEKLY|09582|980706|/equities/intouch-holdings-be|MSCI_EEM|2.0934048662703|12|0.13553171124324||0|0|0.3125|2.52|-0.07398|9|-0.073975376168893|9|28.2|0.02335|0.06458|0.1148615682081|0.19765873412485|213.39817454982|261.83047086698|364.68886202223|0.44|0.28|0.12422|25|5|0.0026599581005587|0.043557388268156|2.7599999904633|2024-08-25|-0.17561|2013-08-25|0.19685|2011-11-06
2025-03-16 19:50:51|WEEKLY|09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|23.519348355824|24|5.346775951557|0.7441|1|2|0.33571|37.4|-0.11838|14|-0.11838009654987|14|40|0.04262|0.17607|0.010349542051127|0.0062791053630034|91.223933257579|88.506775257184|333.92859073926|0.462|0.385|0.3449|13|5|0.0056680478821363|0.1146449907919|64.650001525879|2021-02-21|-0.21063|2023-08-13|0.57115|2025-02-23
2025-03-16 19:50:51|WEEKLY|09584|950590|/equities/momo.com-inc|MSCI_EEM|337.72883326776|3|17.431350019672|-0.0453|1|1|-0.04528|369|0.40951|93|0.052998425247746|17|37.8|0.17208|0.28685|0.17360383126177|0.21415036744576|229.56606233149|221.60309427991|189.23076923077|0.467|0.333|0.1876|15|4|0.0025528646748682|0.07074|1659.0920410156|2021-09-19|-0.24953|2016-09-04|0.23026|2021-06-27
2025-03-16 19:50:52|WEEKLY|09585|103711|/equities/powertech-tech|MSCI_EEM|-135.2799122047|32|8.1010251192514||0|0|0.14035|122.5|0.29708|35|0.29707616433609|35|32.63|-0.08487|0.00397|0.0088284193002136|0.036430825303869|88.875099167252|124.56100262402|190.69116449814|0.583|0.417|0.18032|24|8|0.0017666953316953|0.058464336609337|209.5|2024-03-24|-0.24603|2024-08-04|0.25514|2023-12-17
2025-03-16 19:50:54|WEEKLY|09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|-42.928605754787|10|1.9802391483196|0.0323|-1|1|0.03234|35.9|0.17035|47|0.17034692685228|47|40.7|-0.03907|0.02911|0.051498874489675|0.075849087368022|153.09984710053|159.64868807993|254.60993301148|0.55|0.4|0.15565|20|7|0.0017503037667072|0.049016294046173|53.599998474121|2015-10-11|-0.17491|2020-03-22|0.15523|2009-03-15
2025-03-16 19:50:55|WEEKLY|09587|41445|/equities/enersis|MSCI_EEM|-93.721642875548|105|2.5553816462033||0|0|0.01142|88.59|-0.17748|3|-0.17747963858947|3|29.56|-0.05606|-0.01341|-0.050910981287308|-0.0078919486119654|10.820269484958|64.123577426399|230.49400613094|0.673|0.404|0.16926|52|25|0.0012987995124924|0.055368348567946|151.1918182373|2020-01-12|-0.20191|2008-10-12|0.22447|2022-11-27
2025-03-16 19:50:56|WEEKLY|09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|15.160796548299|73|1.6588407752822|0.4523|1|2|0.34659|18.96|-0.13002|23|-0.21319731679546|19|45.6|-0.07739|0.02047|-0.17160667928855|-0.21319731679546|68.4500264|78.68|97.230764535757|0.4|0.2|0.2838|5|1|0.0019867666666667|0.10036896666667|46.700000762939|2021-01-24|-0.21811|2021-08-29|0.23944|2023-10-29
2025-03-16 19:50:57|WEEKLY|09589|50190|/equities/rmih|MSCI_EEM|5784.5963908008|250|441.99169084769|3.1676|1|2|2.85023|6364|-0.13314|21|-0.13314097279472|21|68.86|0.11239|0.14799|0.091523083688412|0.32536591617038|113.19162619353|154.63655482|980.58551617874|0.571|0.286|0.18958|7|3|0.0037061833105335|0.060475225718194|7189|2025-03-02|-0.11706|2020-11-01|0.19702|2021-09-26
2025-03-16 19:50:57|WEEKLY|09590|1054808|/equities/china-literature|MSCI_EEM|-32.32448030714|10|3.2578939903396||0|0|-0.10625|26.55|-0.22438|52|0.51201932290955|66|37.4|-0.02167|0.03288|-0.055268549769153|0.023122349146942|41.617510982714|91.395998710271|26.444221945771|0.7|0.3|0.33108|10|6|-0.00091138381201044|0.10930422976501|104.09999847412|2017-11-19|-0.26036|2018-08-19|0.34791|2021-01-31
2025-03-16 19:51:00|WEEKLY|09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|20.123640427084|3|1.3087865878837|-0.0123|1|1|-0.0123|24.1|0.07317|35|0.073170731707317|35|30.65|-0.073|-0.02977|-0.068574401910818|-0.088992002326262|41.508829381518|53.641613331819|79.016394693343|0.478|0.261|0.16994|23|11|0.00034486562942008|0.054065657708628|42.25|2012-05-13|-0.2|2020-03-15|0.2069|2016-05-15
2025-03-16 19:51:02|WEEKLY|09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|1.8206905345664|25|0.33299736583918|-0.063|1|1|-0.06299|2.38|0.80816|77|-0.22664137086433|12|37.4|0.20154|0.30028|0.11135543162944|0.17523419473301|87.713562755808|126.65335476648|136.00000653948|0.667|0.267|0.35643|15|10|0.0034665641025641|0.11959365811966|48.400001525879|2021-07-25|-0.24521|2023-12-03|0.48425|2018-08-26
2025-03-16 19:51:04|WEEKLY|09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|2.1669820881319|95|0.14015537689829|0.7083|1|1|0.70835|2.63|-0.2937|9|1.0091867040803|67|33.67|-0.96264|1.86919|3.2626128932861|4.7298293379548|80044.786982678|45129.909992276|7.2497728132606|0.556|0.378|0.36448|45|19|0.083415059042884|0.10935732753263|5290|2011-02-20|-0.99|2015-07-19|95.17978|2010-10-03
2025-03-16 19:51:05|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
2025-03-16 19:51:06|WEEKLY|09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|-9.4595235620101|38|0.55680921482054||0|0|0.21953|8.71|0.0159|41|0.015897053474306|41|35.73|0.11981|0.24535|0.24880581659628|0.32617822224377|197.44075891255|236.23475978983|77.629232004051|0.591|0.455|0.23967|22|11|0.002125467800729|0.089155115431349|32.950000762939|2011-06-05|-0.54766|2019-05-26|0.30044|2021-12-19
2025-03-16 19:51:08|WEEKLY|09596|50004|/equities/picc-group|MSCI_EEM|3.4259939362248|45|0.27966872289313|0.6138|1|2|0.58633|4.41|-0.01091|39|-0.1704545567433|37|45.85|-0.01098|0.05048|-0.020665357235051|-0.073709783875168|82.147606937933|72.020356428924|118.5483820832|0.538|0.308|0.15976|13|4|0.001011625|0.05683153125|5.8499999046326|2015-05-31|-0.14619|2018-02-11|0.1989|2024-10-06
2025-03-16 19:51:08|WEEKLY|09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|180.81423527411|6|11.145606839149|0.0933|1|2|0.04799|210.51|-0.19772|40|-0.047751468524198|25|48.32|0.03797|0.09953|0.11654948248879|0.22369896992022|293.1866376827|515.44032623613|965.15513527212|0.6|0.4|0.14582|25|12|0.0023358120362737|0.048984781533388|219|2025-03-02|-0.21906|2011-07-31|0.18336|2002-12-01
2025-03-16 19:51:09|WEEKLY|09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|153.37953945725|67|9.0434233181|0.1775|1|2|0.15517|177.78|-0.09803|22|0.19444533419633|49|26.08|-0.08311|-0.02619|-0.02753154478438|0.010924945262445|30.87794517086|102.98301317437|1323.555663034|0.551|0.367|0.16079|49|18|0.0026471651785714|0.051007864583333|221.94000244141|2013-04-28|-0.21891|2008-10-26|0.27352|1999-04-11
2025-03-16 19:51:10|WEEKLY|09599|103253|/equities/acer|MSCI_EEM|-43.493979173495|31|1.9783739925469||0|0|0.09643|37.95|0.67665|89|0.67664675765189|89|49.13|0.19087|0.22909|0.2341483799851|0.28189375666879|616.99696473518|386.56689339949|62.386979484793|0.688|0.438|0.20775|16|8|0.00047598039215686|0.062033517156863|103.79000091553|2010-01-17|-0.21565|2011-04-03|0.22432|2023-12-24
2025-03-16 19:51:11|WEEKLY|09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|1.8217336928492|16|0.23390533307119|0.1414|1|1|0.14141|2.26|-0.26115|37|-0.2611500613678|37|40.2|-0.06336|0.01072|-0.23163885945929|-0.23163885945929|58.95062495|58.95062495|7.6584207825636|0.4|0.4|0.39526|5|2|-0.004637962962963|0.15915611111111|35|2021-01-31|-0.53135|2021-03-28|0.60403|2022-03-20
2025-03-16 19:51:13|WEEKLY|09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|-211.10166186551|19|12.781908449987||0|0|0.2381|176|-0.10435|26|1.092611318967|155|57.58|0.1518|0.2113|0.50333308832155|1.0682234677027|375.87577700515|427.69600224|499.29078014184|0.333|0.167|0.19272|12|3|0.0029624259520451|0.055075909732017|284|2024-09-15|-0.14126|2024-11-10|0.17445|2015-05-10
2025-03-16 19:51:14|WEEKLY|09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|313.12813780984|120|21.358972402353|0.4832|1|1|0.48317|364.49|-0.08961|31|-0.089612476253552|31|37.21|0.31492|0.39569|0.034946280382735|0.11601255181782|72.24614833883|157.67204527746|1626.2436465326|0.576|0.364|0.19247|33|14|0.0031815070527097|0.06047564216778|386.57000732422|2024-08-11|-0.41399|2008-11-02|0.45227|2009-05-10
2025-03-16 19:51:15|WEEKLY|09603|19412|/equities/garanti-bankasi|MSCI_EEM|115.47394635594|97|8.3753532491931||0|0|3.33233|143.4|-0.61715|13|1.4170007496268|79|13.57|-0.00696|0.09636|0.10533683405598|0.15113151067368|0|8310.0786406132|1433999.9710176|0.764|0.682|0.14102|110|10|0.0094569100062933|0.098545424795469|144.60000610352|2025-03-16|-0.5|1996-05-05|1|1996-04-28
2025-03-16 19:51:16|WEEKLY|09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|12.179457577344|25|2.024174161642|0.4123|1|2|0.29283|16.6|-0.30856|10|-0.30856395063411|10|19.38|-0.24753|-0.06942|-0.37471568889863|-0.26561400043624|1.7254341964126|53.74839696|59.356348586318|0.462|0.154|0.41731|13|0|0.013597789855072|0.13175471014493|141.33340454102|2021-07-04|-0.4257|2022-01-30|0.73929|2023-01-01
2025-03-16 19:51:16|WEEKLY|09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|3334.1538781362|67|158.96539023064|0.7426|1|1|0.74257|3830|-0.10681|10|-0.002763670694498|11|38.11|0.08836|0.14443|0.18121323648744|0.28093196738974|1820.6286830202|1771.0281881123|1729.5436778841|0.703|0.432|0.16444|37|19|0.0028108604336043|0.055154410569106|6243.017578125|2017-12-24|-0.27615|2020-03-22|0.36846|1998-11-08
2025-03-16 19:51:18|WEEKLY|09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-80.318992765148|31|7.1262907191674||0|0|0.23448|71.5|-0.17362|5|-0.17361660830265|5|39.8|0.21475|0.28551|0.51026712245995|0.65840449335322|730.70738756166|893.76986159953|916.66664425125|0.5|0.4|0.19002|20|7|0.0037495762711864|0.063043159806295|232.19400024414|2015-04-12|-0.16396|2024-11-17|0.21053|2009-07-26
2025-03-16 19:51:19|WEEKLY|09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|-19.03526652984|159|1.8695220107404||0|0|0.70762|16.3|0.19892|58|0.1989247311828|58|35.5|-0.06482|-0.01146|0.1989247311828|0.1989247311828|119.892|119.892|46.571426391602|0.5|0.5|0.17337|2|1|-0.0024021834061135|0.065884104803493|71.5|2021-08-22|-0.13982|2024-08-11|0.14198|2024-09-08
2025-03-16 19:51:20|WEEKLY|09608|992637|/equities/lg-chem-ltd|MSCI_EEM|-155339.7161061|79|13736.914831829||0|0|0.64906|112300|0.04405|58|0.044045676998369|58|39.75|0.06103|0.1176|0.12110254583721|0.15907713090365|215.69716354209|229.66190152956|66.646884272997|0.625|0.5|0.20771|16|8|0.0010328571428571|0.074881442577031|524000|2021-01-17|-0.25926|2020-03-22|0.6109|2020-08-09
2025-03-16 19:51:20|WEEKLY|09609|13221|/equities/qatar-fuel-co|MSCI_EEM|-15.667586283375|111|0.33939830566645||0|0|0.14752|14.62|-0.03816|8|-0.038162913399805|8|39.96|0.18353|0.24506|0.47603317819554|0.57893267108919|2270.053366246|2475.8878549541|1397.7055288949|0.462|0.385|0.17737|26|8|0.0030663011314186|0.048967946040035|23.829999923706|2019-09-22|-0.22508|2005-04-17|0.40246|2005-02-20
2025-03-16 19:51:21|WEEKLY|09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|-3.8354402701543|2|0.18213209868926|-0.0246|-1|1|-0.02462|3.33|0.15248|56|0.15248229678599|56|37.41|0.04977|0.11597|0.13150856049937|0.26219570594074|165.76057507382|267.7964686643|135.36584845805|0.591|0.364|0.22416|22|12|0.0015493932038835|0.072445012135922|15.890000343323|2015-04-12|-0.28234|2018-08-19|0.26596|2011-10-30
2025-03-16 19:51:23|WEEKLY|09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH|-17.689076665429|13|1.5345191402403||0|0|-0.09644|15.69|-0.212|34|-0.21200437555863|34|32.64|-0.0907|0.0153|-0.030771946236953|0.15129556016881|35.814571736323|136.92955438567|116.22221911395|0.5|0.357|0.32091|14|4|0.0033411727078891|0.10714012793177|43.939998626709|2021-08-01|-0.32671|2022-05-08|0.34181|2017-03-19
2025-03-16 19:51:24|WEEKLY|09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|-32.734482355833|75|1.7657727539274||0|0|0.02921|31.91|-0.06799|51|-0.15960297882024|9|53.63|-0.04209|0.00137|0.0050630511850598|0.082184427021347|89.677068901301|181.21450420292|449.94359578517|0.667|0.375|0.16972|24|13|0.0017872814107274|0.060178243938281|46.779998779297|2016-08-28|-0.25003|2008-10-12|0.15297|2006-07-30
2025-03-16 19:51:26|WEEKLY|09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|-4.6431281124434|11|0.3319098660215||0|0|-0.11905|4.23|-0.14209|13|-0.14209438645721|13|41.05|0.2266|0.36261|0.43422054480108|0.54082427517025|987.07553815107|854.39789965558|716.94918764422|0.65|0.5|0.25957|20|7|0.0041442478941035|0.089467316486161|6.9299998283386|2021-09-19|-0.20556|2011-09-25|0.34545|2015-04-12
2025-03-16 19:51:27|WEEKLY|09614|980624|/equities/land-and-houses-be|MSCI_EEM|0.14772397717985|2|0.0089253396088804|0.06|1|2|0.00575|0.175|-0.05932|10|-0.032786890251658|20|24.79|-0.02696|0.01996|-0.038189417853603|-0.01695099718096|51.94895205735|85.080257028596|129.62962227103|0.552|0.31|0.13353|29|10|0.0013345833333333|0.049746194444444|0.33700001239777|2013-03-31|-0.16667|2011-10-23|0.2459|2013-03-17
2025-03-16 19:51:28|WEEKLY|09615|8558|/equities/china-mer-hold|MSCI_EEM|11.242903604838|45|0.62336762037724|0.1686|1|2|0.09043|12.54|-0.12957|14|-0.1295681415747|14|31.2|-0.07792|-0.03413|-0.057835710970712|-0.066502105305688|42.706801005297|59.836694349013|52.689077158987|0.44|0.28|0.19172|25|7|0.00012598300970874|0.062028871359223|37.599998474121|2011-04-24|-0.15641|2022-10-02|0.1875|2011-10-30
2025-03-16 19:51:30|WEEKLY|09616|103256|/equities/inventec-corp|MSCI_EEM|-53.602644914207|31|3.2751970247821|-0.0076|-1|1|-0.00758|46.5|-0.06334|19|1.0272372345316|38|32.67|-0.01194|0.05019|0.025055802767615|0.10974898588191|83.746704492525|121.04867122932|278.60993716035|0.417|0.208|0.18854|24|10|0.0021035503685504|0.05594|73.5|2023-07-30|-0.17024|2023-08-06|0.25112|2023-07-16
2025-03-16 19:51:31|WEEKLY|09617|13193|/equities/qa-intl-is-bk|MSCI_EEM|9.9615335110198|66|0.28782225836083|0.0403|1|1|0.04035|10.83|-0.00096|51|-0.1646586523808|20|25.71|-0.06502|0.21179|0.25578176440111|0.48544710235843|44.863753848886|167.35523032002|4878.3782811417|0.625|0.375|0.13296|48|16|0.01011155504234|0.048067490377213|14.390000343323|2022-04-17|-0.8972|2002-06-02|9.09091|2002-06-09
2025-03-16 19:51:32|WEEKLY|09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|114.83931274214|28|4.4143705729649||0|0|0.08811|123.5|-0.06521|8|-0.065210721021816|8|29.13|-0.04411|0.00607|-0.010543362588279|-0.017908904983236|82.048663197565|86.698097003487|106.46551724138|0.522|0.304|0.14114|23|9|0.00081357245337159|0.046950473457676|199.5|2013-05-26|-0.18902|2020-03-15|0.30682|2022-05-01
2025-03-16 19:51:34|WEEKLY|09619|12542|/equities/db-islamic-bk|MSCI_EEM|7.0582084958899|30|0.27881902497389|0.2532|1|2|0.23568|7.55|-0.04803|24|-0.0057110454888545|6|31.65|0.14101|0.19752|0.072542292853526|0.16494511293199|124.78810924788|213.73174998156|1534.5528419088|0.55|0.3|0.13075|40|15|0.0031716756756757|0.050077714285714|11.909000396729|2005-09-04|-0.34327|2008-11-16|0.4903|2005-06-19
2025-03-16 19:51:35|WEEKLY|09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|40753.027360857|62|2439.091791743||0|0|0.27371|47000|0.0905|45|0.090502078669651|45|28.23|-6.0E-5|0.105|0.13307168034923|0.19611121313868|647.77026884848|883.12307243821|1179.3932109169|0.604|0.415|0.15804|53|17|0.00280326268465|0.052705497752087|49000|2025-03-02|-0.34615|2020-03-22|0.43752|2001-02-04
2025-03-16 19:51:37|WEEKLY|09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|-7.0195439939308|16|0.40651468053818|0.2397|-1|1|0.23973|5.55|-0.13095|37|-0.13095231877973|37|46.4|-0.06921|-0.0273|-0.03592285155052|-0.021897428391997|79.997514146974|88.10492978587|105.71428934733|0.5|0.4|0.15415|10|6|0.00058484342379958|0.046428350730689|12|2019-06-16|-0.18085|2020-03-15|0.22628|2016-07-31
2025-03-16 19:51:38|WEEKLY|09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|-14712.30059829|1|840.43353276344||1|0|0|12122|0.12002|43|0.12002217499769|43|48.36|-0.03197|0.02413|0.050058720048796|0.13190355522527|107.65832903702|183.96463918793|624.84536082474|0.636|0.409|0.1853|22|12|0.00237875|0.057748768796992|22700|2018-03-04|-0.27545|2023-06-04|0.21255|2008-11-02
2025-03-16 19:51:38|WEEKLY|09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-1476.840025465|18|63.141511787051|-0.0119|-1|1|-0.0119|1360|0.02007|35|0.020065734431549|35|33.75|-0.05026|0.00103|0.029268246128232|-0.001933445998961|135.47234107605|95.257289106899|62.962962962963|0.542|0.417|0.14723|24|7|0.00020574365175332|0.050386964933495|3456.6899414062|2014-09-07|-0.19345|2016-03-06|0.24346|2020-03-29
2025-03-16 19:51:39|WEEKLY|09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|-51.29593156892|41|3.1538595468393|-0.0607|-1|1|-0.06072|47.17|0.07002|29|0.070019243292957|29|38.15|-0.0179|0.04319|0.075996770782585|0.13540407380231|166.39088455615|327.64633510565|1041.0504687548|0.5|0.412|0.20127|34|14|0.0026714809274495|0.06687095736724|55.650001525879|2024-02-18|-0.23312|2005-09-18|0.26714|2009-03-15
2025-03-16 19:51:40|WEEKLY|09625|1174644|/equities/didi-global-adr|MSCI_EEM|4.0626077565434|25|0.37579735408616|0.1127|1|1|0.11273|5.33|-0.27733|11|-0.095753303737302|14|33.8|-0.12655|0.00377|-0.16007511178106|-0.10144600609119|58.346110590885|80.7368655|34.320669770458|0.6|0.4|0.35274|5|2|0.0029994300518135|0.14947041450777|13.420000076294|2021-07-18|-0.52985|2022-03-13|1.16402|2022-03-20
2025-03-16 19:51:42|WEEKLY|09626|50003|/equities/nci-(hk)|MSCI_EEM|20.920536520373|1|2.6264878901207||0|0|0|30.9|0.26193|35|0.26193313423011|35|32.67|-0.05127|0.01719|0.037011528885541|0.021992523339308|107.5768764084|94.188870373508|117.04545479175|0.381|0.333|0.23921|21|5|0.0017145481049563|0.078718367346939|57.849998474121|2017-11-26|-0.17609|2018-03-25|0.36659|2024-10-06
2025-03-16 19:51:44|WEEKLY|09627|103254|/equities/foxconn-tech|MSCI_EEM|-88.636620295254|6|5.6288734317512|0.0653|-1|1|0.06533|70.1|0.34892|46|0.34892090032896|46|40.55|-0.02648|0.05878|-0.0016095141434287|0.0150329077656|84.816635397051|103.80574745471|115.12563504154|0.6|0.45|0.16045|20|7|0.0010442769607843|0.055142585784314|125.44000244141|2011-05-08|-0.14907|2024-11-24|0.35|2021-01-17
2025-03-16 19:51:44|WEEKLY|09628|103627|/equities/zhen-ding|MSCI_EEM|-131.40166607824|25|6.2172220260788||0|0|0.03478|111|-0.18987|37|-0.18987341772152|37|27.38|-0.15087|-0.08889|-0.10859711912998|-0.088493612422757|26.41403426264|41.345053651861|234.42450597051|0.458|0.375|0.20931|24|8|0.0023223348017621|0.066975535976505|160.5|2024-07-14|-0.22869|2020-03-15|0.21137|2012-02-12
2025-03-16 19:51:45|WEEKLY|09629|32493|/equities/china-minsheng-banking|MSCI_EEM|3.3218031600119|25|0.16439896573618|0.2781|1|2|0.24679|3.89|-0.07402|7|-0.074022466748386|7|28.59|-0.03382|0.0111|-0.02334265625995|-0.017884197221309|59.414179558329|78.267528127081|64.833335081736|0.667|0.37|0.16673|27|12|0.00022839195979899|0.055240376884422|10.270000457764|2013-02-10|-0.19797|2014-08-24|0.19268|2013-08-18
2025-03-16 19:51:46|WEEKLY|09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|12.441300380711|44|0.92012662675239||0|0|0.14625|14.97|-0.16349|20|-0.015624984866009|55|45.88|-0.07952|-0.02447|-0.078037545216597|-0.042678589265754|48.546101805797|72.974997098146|100.13378232789|0.471|0.353|0.17447|17|7|0.00072529769137302|0.060300121506683|38.380001068115|2021-09-05|-0.21217|2020-03-15|0.20792|2020-03-22
2025-03-16 19:51:48|WEEKLY|09631|13804|/equities/pge-polska|MSCI_EEM|6.1403726885077|1|0.42954248357625||0|0|0|7.764|-0.28266|18|-0.28265767978989|18|34.57|-0.11594|-0.03036|-0.12638537340938|-0.12864792681895|20.616860909943|30.847468202413|30.748514609762|0.478|0.348|0.23299|23|8|-3.0654088050314E-5|0.071225194968553|25.260000228882|2009-12-27|-0.34248|2020-03-15|0.40321|2020-03-22
2025-03-16 19:51:49|WEEKLY|09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-277.23429563123|7|15.383171387922||0|0|-0.17117|260|-0.1455|22|-0.14549649564684|22|31.85|-0.04077|0.00893|0.013395811887778|0.062783448700405|97.276945083881|171.68064403512|590.90909090909|0.692|0.423|0.16017|26|14|0.0030021462829736|0.053417565947242|327.26400756836|2019-02-03|-0.28826|2020-03-22|0.21768|2020-10-25
2025-03-16 19:51:51|WEEKLY|09633|100134|/equities/china-power|MSCI_EEM|-3.3906573107011|28|0.14906964873893|0.1362|-1|1|0.13623|2.98|0.05714|26|0.057135069884904|26|31.46|-0.03147|0.01633|-0.019647846507572|0.0065305138120777|37.323834119914|71.223010360434|186.24999841675|0.577|0.346|0.21378|26|14|0.0020418698224852|0.071675621301775|6.3619999885559|2015-06-14|-0.20656|2022-10-30|0.33987|2021-09-26
2025-03-16 19:51:52|WEEKLY|09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|17169.038446852|3|1080.2884659445|0.0169|1|2|-0.06404|19000|-0.25309|9|-0.315|10|30.88|0.03246|0.08376|0.074283572059198|0.16355332440811|156.0289785071|362.22230856612|2111.1111111111|0.6|0.375|0.15155|40|20|0.0032166208569119|0.052262021018593|29250|2021-01-17|-0.15935|2020-03-22|0.30169|2004-02-22
2025-03-16 19:51:54|WEEKLY|09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH|-2.8596377835662|35|0.33621296022502|0.3286|-1|1|0.32857|2.35|-0.2986|12|-0.29859716221676|12|23.5|-0.17868|-0.0478|-0.038384518298648|-0.12746506755778|46.581113420353|38.431252455454|15.112539394262|0.643|0.429|0.39994|14|7|-0.00028754820936639|0.14793060606061|46.229999542236|2018-06-24|-0.37234|2021-03-28|0.38384|2022-05-22
2025-03-16 19:51:56|WEEKLY|09636|49992|/equities/china-taiping|MSCI_EEM|-13.991364449078|10|1.1037726756812||0|0|-0.20904|12.84|0.38621|35|0.38621084323215|35|45.17|0.06553|0.15682|0.26838525896535|0.25639341270084|707.97127719671|329.17983063235|80.754719878256|0.5|0.333|0.2453|18|5|0.0014055352798054|0.082782445255475|36.099998474121|2018-01-28|-0.17665|2018-02-11|0.26446|2024-10-06
2025-03-16 19:51:57|WEEKLY|09637|1056073|/equities/wiwynn|MSCI_EEM|-2657.2452870933|3|222.4062275152|0.0229|-1|1|0.0229|1920|-0.18878|10|-0.18877607974152|10|37.4|0.17043|0.25892|0.29547086395267|0.52977730346153|218.31033174703|324.07849714886|1888.2453466574|0.6|0.4|0.31512|10|4|0.010571808510638|0.10272723404255|2980|2024-06-23|-0.23879|2018-09-16|0.38902|2018-04-22
2025-03-16 19:51:58|WEEKLY|09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|2.9783608666636|24|0.62933297022284||0|0|0.56429|4.38|0.09677|37|-0.1598916377883|9|25.84|-0.14932|-0.0652|-0.10536886488935|-0.083272672315416|18.379510257906|42.333558688005|58.870968827348|0.452|0.29|0.23638|31|7|0.00087910194174757|0.082980716019418|18.5|2010-10-24|-0.18641|2020-03-22|0.3945|2020-11-08
2025-03-16 19:51:59|WEEKLY|09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|-1643.2549447657|33|178.22648342972|0.465|-1|1|0.46502|1300|-0.20588|10|-0.20588235294118|10|35.68|0.00526|0.06092|-0.019616996797695|0.022923829567715|54.465607372438|99.979011165442|16.455696202532|0.682|0.455|0.18363|22|13|-0.0002966217870257|0.058033463892289|37350|2013-10-27|-0.80131|2014-11-02|0.23393|2022-05-15
2025-03-16 19:51:59|WEEKLY|09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH|-54.228495825491|36|2.1334724490213||0|0|-0.05858|50.6|0.26959|67|0.26958824169516|67|35.23|-0.00241|0.04375|0.039663433530131|0.073612688090768|146.48591079457|176.46332647672|199.76312130489|0.682|0.409|0.15654|22|11|0.0014101234567901|0.045823740740741|91|2014-04-06|-0.17105|2024-06-09|0.14924|2009-07-19
2025-03-16 19:52:01|WEEKLY|09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|-13.592572102092|19|0.93085746273149||0|0|0.27586|10.5|-0.10063|9|-0.10063209050596|9|32.5|-0.03162|-0.00538|-0.015417784235293|-0.12174464027275|91.581839957835|77.08860018|35.897435897436|0.667|0.333|0.14962|6|3|-0.0042606572769953|0.047000892018779|36.5|2021-02-21|-0.10256|2024-08-11|0.10323|2024-09-08
2025-03-16 19:52:02|WEEKLY|09642|943515|/equities/fosun-pharma|MSCI_EEM|12.862990131194|24|0.99548874459406|0.0645|1|2|-0.07838|15.52|0.14169|60|-0.25822305204905|38|69|0.38178|0.41954|0.44096432049656|0.61602434427165|1271.8774781604|503.70299832654|139.56835087668|0.889|0.444|0.27553|9|8|0.0020313354037267|0.085005543478261|82|2021-08-08|-0.15205|2022-01-30|0.25646|2022-11-06
2025-03-16 19:52:04|WEEKLY|09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH|52145.812787834|79|2122.8453864969|0.0972|1|1|0.09722|55300|0.0289|65|0.41189656936993|103|82.22|0.04503|0.25152|-0.095223067443888|-0.16766289125252|24.072882075688|23.444308902742|31.690544412608|0.556|0.333|0.1904|9|4|0.00024535452322738|0.048053606356968|303000|2014-09-28|-0.83018|2017-06-04|0.1306|2011-08-21
2025-03-16 19:52:05|WEEKLY|09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|-8.6952469751463|9|0.59577904144388||0|0|-0.20947|8.43|-0.16542|15|-0.16542086918113|15|46.56|0.08254|0.15834|0.18429805416334|0.27421196296259|466.53572734229|466.1352289362|290.68965613629|0.688|0.438|0.25171|16|6|0.0029132403718459|0.086389402390438|22.799999237061|2021-06-13|-0.33495|2024-03-31|0.39545|2019-08-25
2025-03-16 19:52:07|WEEKLY|09645|50026|/equities/haitong-sec|MSCI_EEM|5.5222495958284|22|0.30925007114557|0.5921|1|2|-0.09027|6.45|-0.47708|67|-0.14953272707425|3|34.21|-0.05687|0.02855|0.0058980000241952|0.02357858441197|75.157798243783|99.28558728484|60.84905261457|0.421|0.263|0.20644|19|6|0.00080904619970194|0.06996782414307|27.680000305176|2015-04-12|-0.1968|2015-07-12|0.95478|2024-10-13
2025-03-16 19:52:09|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
2025-03-16 19:52:10|WEEKLY|09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|-36.993439943749|1|2.7061466479163||1|0|0|27.75|-0.16541|27|-0.16541353383459|27|33|-0.07556|-0.04279|-0.13492873520766|-0.10461133223271|47.412558954299|63.743693135653|67.272727272727|0.625|0.5|0.20178|8|4|-0.00024481060606061|0.069630113636364|48|2023-01-08|-0.23636|2020-03-01|0.22523|2020-04-12
2025-03-16 19:52:13|WEEKLY|09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|-5.9399993056885|16|0.47714282524066|-0.1342|-1|1|-0.1342|5.24|-0.21959|9|-0.2195946239833|9|34.04|-0.00643|0.06236|0.018939348579227|0.064510912334374|69.534607245289|103.92941913088|98.127333733853|0.417|0.333|0.29477|24|10|0.0020038822115385|0.093099038461538|10.659999847412|2010-01-17|-0.20628|2011-09-25|0.29444|2011-10-30
2025-03-16 19:52:15|WEEKLY|09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|11.338488491165|25|1.2641551442818|0.4975|1|2|0.32246|14.6|-0.12263|39|-0.12262818736073|39|28.59|-0.12629|-0.05819|-0.1099009380932|-0.15360500735189|37.150028536463|50.864447251864|57.142860342212|0.471|0.235|0.21849|17|6|0.00067864705882353|0.071592098039216|25.700000762939|2015-06-14|-0.35455|2024-10-13|0.79348|2024-10-06
2025-03-16 19:52:15|WEEKLY|09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|2213.4238381423|57|108.72209331702|0.4421|1|1|0.44211|2513.8|-0.09288|19|-0.18015477582699|5|44.87|0.07049|0.12823|0.13945543633558|0.24385722693159|211.51854275723|248.94981051379|645.57236726248|0.522|0.304|0.18606|23|9|0.0025780974264706|0.059797628676471|2602.5|2025-02-16|-0.30815|2008-10-12|0.25638|2008-10-19
2025-03-16 19:52:17|WEEKLY|09651|100021|/equities/byd-electronic|MSCI_EEM|40.444715560642|15|5.9131654305129|0.4076|1|2|0.27608|50.15|-0.19822|16|-0.19822482268711|16|35.22|0.13036|0.30734|0.49707116145893|0.53129165201214|2185.4793811881|828.98023601661|911.81820956144|0.565|0.435|0.32464|23|7|0.0058060315533981|0.11478718446602|63.099998474121|2021-01-31|-0.21723|2015-08-02|0.46281|2009-10-25
2025-03-16 19:52:18|WEEKLY|09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM|-480.07504584926|12|33.14557882721||0|0|-0.12215|418|-0.16167|15|-0.01882162252745|31|32.06|0.03228|0.08418|0.030203970967413|0.12525330950047|69.142353529245|113.69247529998|301.39158745534|0.75|0.375|0.20764|16|8|0.0031471183206107|0.071498874045802|525|2024-09-22|-0.1626|2020-03-15|0.2053|2015-10-18
2025-03-16 19:52:19|WEEKLY|09653|50105|/equities/harmony|MSCI_EEM|16952.632676739|74|1959.6884835971||0|0|1.29858|22071|-0.2728|15|0.39904780813677|34|30.86|0.05777|0.16832|0.10085947973469|0.16916524053365|261.67976369828|484.14107180393|882.84|0.492|0.339|0.29136|59|17|0.0042174656810982|0.095386863780359|22980|2025-02-16|-0.29199|2002-07-28|0.58883|2015-12-13
2025-03-16 19:52:19|WEEKLY|09654|13890|/equities/nine-dragons-paper|MSCI_EEM|-3.859487386612|18|0.2596344402068|-0.0759|-1|1|-0.07595|3.4|-0.15054|7|-0.15053761786899|7|33.83|0.02256|0.10699|0.14159363634598|0.06124002217342|288.78855619089|95.540766223328|89.709765952216|0.542|0.333|0.30739|24|10|0.0020295054282268|0.093624427020507|17.420000076294|2017-10-01|-0.22276|2011-09-25|0.38202|2009-05-10
2025-03-16 19:52:20|WEEKLY|09655|19598|/equities/tupras|MSCI_EEM|-149.29876757107|41|7.8971697390022|0.0524|-1|1|0.05244|144.4|5.51403|114|5.5140315650673|114|38.74|0.25409|0.37401|0.17712834423711|0.56265120452709|15.451761435742|2343.5339705303|1443999.9712411|0.684|0.368|0.31287|38|22|0.0086360383597884|0.091178657407407|189.76870727539|2024-05-05|-0.4958|1995-04-23|0.56055|1997-01-26
2025-03-16 19:52:22|WEEKLY|09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|-38.405319471042|106|1.8670928149501|0.3519|-1|1|0.35189|32.6|-0.15391|30|-0.15391087314473|30|46.13|0.32643|0.40121|-0.077902389587991|-0.077902389587991|52.466068903735|52.466068903735|562.06892072517|0.438|0.438|0.19623|16|6|0.0030009371293001|0.058887627520759|84.400001525879|2016-07-24|-0.18553|2020-03-22|0.22769|2020-04-05
2025-03-16 19:52:23|WEEKLY|09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|88.510291336975|7|6.9967288149381|0.012|1|1|0.01203|109.4|3.09615|110|3.0961468460857|110|34.49|0.01601|0.09425|0.056718941316623|0.29075248962887|39.909663606034|509.67223925938|4191.5711081614|0.622|0.324|0.2288|37|15|0.0044422776911076|0.080509095163807|115.30000305176|2024-07-28|-0.38356|2000-12-03|0.30612|2001-10-14
2025-03-16 19:52:24|WEEKLY|09658|943491|/equities/chinahongqiao|MSCI_EEM|10.545946550627|25|1.3313511370753|0.1747|1|1|0.17473|15.06|-0.29757|10|0.33694185290148|17|32.1|0.01158|0.08552|0.040778888596144|0.1538420816577|84.290880590853|223.91533739382|192.33717198414|0.667|0.429|0.28687|21|11|0.0032095272206304|0.09455623209169|15.380000114441|2025-03-09|-0.32088|2015-09-06|0.77305|2017-11-05
2025-03-16 19:52:25|WEEKLY|09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|27.839692388457|24|3.0534358705144||0|0|0.11747|38.05|-0.07591|37|0.33694185290148|17|30.29|-0.14348|-0.04581|-0.075907606271211|0|92.409|100|108.71428353446|0.143|0|0.2457|7|1|0.0016694893617021|0.075408212765957|68.75|2021-01-10|-0.19531|2021-02-28|0.23282|2024-09-29
2025-03-16 19:52:26|WEEKLY|09660|41412|/equities/bci-(sn)|MSCI_EEM|28436.266574764|88|1292.7444750785|0.5048|1|2|0.4748|32900|-0.02119|112|0.12512106303761|19|29.28|0.07878|0.13516|0.173282369129|0.30557532210063|2489.3225635876|6845.0425184672|16156.664920717|0.566|0.377|0.1117|53|17|0.0036993166564979|0.041936223306894|33203|2025-03-16|-0.22472|2008-10-12|0.2019|1995-03-19
2025-03-16 19:52:28|WEEKLY|09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|4.9208058109629|16|0.4920718937088|0.0849|1|2|0|5.55|-0.232|5|-0.23199996948242|5|30.04|-0.04493|7.0E-5|-0.054338054800261|-0.05321942317413|41.131045888919|57.331618388677|134.70874623536|0.609|0.391|0.14532|23|13|0.00094866855524079|0.046985637393768|14.39999961853|2019-12-08|-0.18644|2024-06-02|0.17045|2020-04-12
2025-03-16 19:52:29|WEEKLY|09662|103354|/equities/walsin-tech|MSCI_EEM|-109.78104833942|53|5.4104506117709|0.0712|-1|1|0.07122|95.2|0.025|57|0.025|57|47.63|0.97786|1.17292|1.6969381172659|2.091037062668|2209.1755536865|1780.4354707736|800.6727855286|0.625|0.5|0.23951|16|7|0.0046505651105651|0.08291726044226|491.5|2018-07-08|-0.3184|2018-08-05|0.30109|2018-07-01
2025-03-16 19:52:30|WEEKLY|09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|14.686874738913|25|2.0697071241387|0.0937|1|2|-0.01869|18.9|-0.09432|18|0.0038822400916443|13|33.78|-0.15655|-0.08198|-0.10866053947108|-0.0220729788485|46.679811502718|91.584164984339|171.81817835027|0.667|0.333|0.33007|9|5|0.003878506097561|0.10012274390244|22.549999237061|2024-04-21|-0.26482|2022-03-13|0.30311|2024-09-29
2025-03-16 19:52:30|WEEKLY|09664|19263|/equities/akbank|MSCI_EEM|59.74378859601|15|4.58540380133|0.147|1|1|0.14701|74.9|8.5828|154|8.5827953019353|154|13.79|0.04929|0.12784|0.1145296342896|0.15839008171578|557.19144441561|20324.077338682|749000.03200044|0.823|0.735|0.11006|113|21|0.0089065458015267|0.095338435114504|75.599998474121|2025-03-16|-0.5|1996-05-19|1|1996-04-07
2025-03-16 19:52:33|WEEKLY|09665|1116332|/equities/weimob-inc|MSCI_EEM|1.7895814425405|24|0.52413819561367|0.3494|1|2|-0.03673|2.36|0.02977|22|0.029772822761801|22|42.57|0.6091|0.76674|0.24130608383099|0.1266182839764|209.43983644177|125.98824042|84.285711974514|0.571|0.286|0.41295|7|3|0.0057394080996885|0.15443785046729|33.5|2021-02-21|-0.38361|2025-01-12|0.61635|2024-12-22
2025-03-16 19:52:34|WEEKLY|09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|-13.618187507736|15|0.75606237542215|0.1556|-1|1|0.15556|11.4|0|20|0.16352204049361|70|42.44|-0.028|0.02586|-0.0042048020430613|0.0085462631815597|93.617751363691|100.89859389948|85.778778414238|0.438|0.313|0.15287|16|6|0.00042445887445887|0.05326101010101|24.5|2014-12-14|-0.18519|2013-09-01|0.21711|2021-05-16
2025-03-16 19:52:35|WEEKLY|09667|943537|/equities/cgs|MSCI_EEM|6.2115824603258|25|0.82788626294133|0.8862|1|2|0.45242|8.7|-0.61456|9|-0.032680165317814|9|31.16|-0.08118|-0.00023|-0.062511971659872|0.014335849383377|34.060346934197|90.959678764839|156.47481832375|0.474|0.263|0.22617|19|7|0.0026536201298701|0.077858100649351|14.119999885559|2015-05-31|-0.32809|2024-10-13|0.6995|2024-10-06
2025-03-16 19:52:37|WEEKLY|09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|9.5651743021892|25|1.4282752008145|0.0938|1|1|0.09375|14.7|-0.31003|7|-0.31002637576329|7|33.54|0.20842|0.34592|0.43879752196174|1.1839667947158|119.77281271763|312.71212590711|859.64909247573|0.692|0.308|0.31089|13|8|0.0069845217391304|0.10580067391304|24|2021-01-31|-0.25893|2019-07-14|0.2808|2020-09-20
2025-03-16 19:52:38|WEEKLY|09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|-39.141043412697|10|4.3641165685505||0|0|-0.32509|37.5|-0.06757|11|-0.067571264387101|11|38.5|-0.03186|0.10365|0.14453106213013|-0.067571264387101|126.49625109|93.243|33.097969099674|0.333|0.167|0.30982|6|1|-0.0010490416666667|0.12485520833333|199.89999389648|2021-01-10|-0.24528|2024-10-13|0.51645|2024-10-06
2025-03-16 19:52:38|WEEKLY|09670|19470|/equities/koc-holding|MSCI_EEM|-183.85577421354|33|12.330559236021|0.1216|-1|1|0.12165|183.4|4.60729|122|4.6072906027711|122|18|0.04845|0.13388|0.12344121578694|0.18496178563645|1108.2025137904|10923.319628294|1833999.9799584|0.767|0.633|0.17073|90|21|0.0098454721549637|0.091360750605327|270.75|2024-05-26|-0.5|1994-01-30|1|1994-01-09
2025-03-16 19:52:40|WEEKLY|09671|100147|/equities/cmoc|MSCI_EEM|-6.9973182765822|13|0.56892596719748||0|0|-0.19586|6.35|-0.29576|12|-0.29575597219571|12|37.82|0.0647|0.14821|0.13935295202619|0.25184439683002|124.29355637794|185.17328420297|173.49726108521|0.5|0.273|0.31338|22|9|0.0035186848341232|0.09638817535545|8.5699996948242|2024-05-19|-0.69815|2010-08-29|0.30723|2015-04-05
2025-03-16 19:52:41|WEEKLY|09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|145686.33814538|111|7309.6998869825||0|0|0.65801|146900|0.08187|76|0.45770392749245|56|40.33|0.00437|0.05327|0.032260960784576|0.071940192908775|103.12716086254|118.34715250345|201.23287671233|0.667|0.4|0.18751|15|10|0.0018711188811189|0.058803678321678|194000|2024-06-30|-0.18981|2020-03-15|0.18916|2015-07-26
2025-03-16 19:52:42|WEEKLY|09673|13213|/equities/qa-gas-transpo|MSCI_EEM|4.2457610013612|58|0.1547462661224|0.2429|1|2|0.2|4.74|-0.08249|18|0.46843590018554|143|31.45|0.0118|0.05889|0.047035029073145|0.11205605465904|185.94590495974|261.01929681774|68.59623553962|0.71|0.355|0.16837|31|14|0.00046126937984496|0.054873313953488|7.1500000953674|2005-09-25|-0.20635|2009-01-25|0.34921|2007-02-11
2025-03-16 19:52:44|WEEKLY|09674|13873|/equities/jiangxi-copper|MSCI_EEM|11.908080905495|25|0.85770197281689|-0.1131|1|1|-0.11313|13.64|0.07267|20|0.072669833126578|20|32|-0.0507|0.01433|0.025043513003819|0.05078302966922|109.05784536996|129.77542108055|106.39626106099|0.56|0.4|0.22196|25|10|0.0015302669902913|0.075337597087379|28.450000762939|2011-08-07|-0.26045|2011-09-25|0.34703|2016-11-13
2025-03-16 19:52:45|WEEKLY|09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|6.1126269641952|30|0.6952846525853|0.0202|1|1|0.02023|7.06|0.23657|39|0.23656847360452|39|33.73|-0.0496|0.03901|-0.029108700319951|-0.083485625466235|62.012189886193|57.897366662346|46.600660861696|0.533|0.333|0.37151|15|7|0.0022194953271028|0.11628678504673|39.964824676514|2018-06-17|-0.29807|2017-12-03|0.56119|2022-12-11
2025-03-16 19:52:46|WEEKLY|09676|13879|/equities/zte-corp.|MSCI_EEM|20.369277411391|36|3.9592951427936|0.4887|1|1|0.48873|27.75|0.16971|40|0.23487350858559|39|36.86|-0.05811|0.0821|-0.072314347686942|-0.018393753045159|34.301920743041|81.948375702608|170.45453826524|0.524|0.333|0.23924|21|8|0.0027880593325093|0.091355191594561|36.700000762939|2020-03-01|-0.48828|2018-06-17|0.29148|2019-02-24
2025-03-16 19:52:47|WEEKLY|09677|27161|/equities/penoles|MSCI_EEM|271.77694082669|20|34.601020334787||0|0|0.27572|401.43|-0.24978|25|-0.093256265831297|54|38|0.16124|0.24301|0.32298323787175|0.47381613628267|4082.631316237|4076.2163782217|1507.039102689|0.6|0.4|0.24268|35|13|0.0040524017790956|0.08314257227576|694.5|2012-10-21|-0.34294|2008-10-26|0.57425|2008-11-02
2025-03-16 19:52:48|WEEKLY|09678|101574|/equities/semen-indonesi|MSCI_EEM|-3107.3423904463|53|274.20271713388||0|0|0.61695|2260|-0.14182|34|-0.14181818181818|34|38.3|-0.02743|0.02457|0.023664247196831|0.057117223893017|101.9146055781|119.46948971798|48.864864864865|0.65|0.35|0.22038|20|10|0.0003339119804401|0.07004108801956|19150|2013-05-05|-0.29861|2020-03-15|0.18656|2020-05-03
2025-03-16 19:52:50|WEEKLY|09679|1012967|/equities/phison-electronics|MSCI_EEM|467.15988412401|5|39.113371958663|0.133|1|1|0.13296|605|-0.14743|20|-0.14742687245736|20|35.32|0.02409|0.09283|0.003423748490582|0.051641073973771|92.173957736793|118.7053440376|251.03734439834|0.368|0.263|0.20842|19|6|0.0025818518518519|0.069748888888889|785|2024-04-14|-0.21523|2020-03-15|0.1713|2020-03-29
2025-03-16 19:52:51|WEEKLY|09680|941307|/equities/ad-islamic-bk|MSCI_EEM|15.394658754787|135|0.73760232015811||0|0|0.84416|17.04|0.76134|87|0.76133651877242|87|36.52|0.14185|0.20431|0.23648465764961|0.39603855247789|1202.9907020747|1190.8289994595|2383.2169986784|0.613|0.355|0.14704|31|15|0.003518775671406|0.054324052132701|18.079999923706|2025-03-09|-0.30134|2008-12-28|0.34045|2006-06-04
2025-03-16 19:52:54|WEEKLY|09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM|9.0095215162028|25|0.93080937660833|0.4314|1|2|0.20792|10.98|0.07903|49|-0.20913459554579|11|29.06|-0.06705|-0.01923|-0.095225114790718|-0.12870340445555|34.702362032872|42.979388541517|43.228345303698|0.588|0.353|0.22456|17|10|-1.1718146718146E-5|0.076304150579151|26.950000762939|2015-04-19|-0.25668|2024-10-13|0.64576|2024-10-06
2025-03-16 19:52:55|WEEKLY|09682|1156244|/equities/i-mab|MSCI_EEM|-1.2906104822016|104|0.15112016264123|0.729|-1|1|0.72905|0.84|0.85991|58|1.4765259103023|80|41.5|0.26298|0.37418|1.1682155630518|1.4765259103023|460.61229123|247.653|6.719600200653|0.5|0.25|0.56579|4|3|-0.0045746096654275|0.17078821561338|85.400001525879|2021-07-04|-0.24878|2024-01-21|0.5|2023-11-05
2025-03-16 19:52:56|WEEKLY|09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|-33.199145054681|43|2.9322436499187||0|0|0.47739|26|-0.08|21|-0.14222217194669|8|29.73|-0.09527|-0.04054|-0.054070165075886|-0.017130107609129|38.321395256814|84.02340175759|45.614035087719|0.591|0.273|0.19877|22|10|-0.00014126436781609|0.060938204022988|110|2017-10-29|-0.24828|2024-12-22|0.23529|2020-04-05
2025-03-16 19:52:57|WEEKLY|09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|54.77024823387|50|3.023371003943|0.0487|1|2|0.00786|64.15|-0.18639|26|-0.20577351440278|39|45.44|-0.07554|-0.00519|-0.12500992223196|-0.16789899937149|49.158112455862|56.73002852484|157.81057593575|0.556|0.333|0.20321|9|4|0.0019415283842795|0.064956812227074|82.25|2019-12-15|-0.22671|2020-03-22|0.28199|2020-03-29
2025-03-16 19:52:57|WEEKLY|09685|100112|/equities/haitian-intl|MSCI_EEM|-25.168103058636|16|1.633225609095||0|0|-0.16549|23.1|-0.02365|37|-0.023645298535776|37|41.55|0.17189|0.24571|0.37934810675689|0.61028759594739|374.881469588|743.12246885624|2510.8695611329|0.65|0.45|0.27984|20|8|0.0052441371158392|0.090344208037825|32.549999237061|2021-05-16|-0.17808|2011-09-25|0.27413|2009-08-23
2025-03-16 19:53:00|WEEKLY|09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|-25.702391257067|4|2.0296453723794|-0.0429|-1|1|-0.04286|21.9|-0.03886|22|-0.038856969598616|22|49.93|0.00889|0.08676|0.17952886616951|0.11827073406551|166.15550746453|116.63637015256|79.636362249201|0.357|0.286|0.24763|14|4|0.0010463532763533|0.074943931623932|63|2018-05-06|-0.27339|2020-03-15|0.21637|2024-09-08
2025-03-16 19:53:01|WEEKLY|09687|101565|/equities/sarana-menara|MSCI_EEM|-671.66435661347|16|49.72145220449|0.2837|-1|1|0.28369|505|-0.17358|15|-0.17358076473479|15|31.17|-0.06681|0.13631|0.17283814581048|0.26764658562181|131.48061553042|158.13045342158|200.39682539683|0.542|0.375|0.20721|24|8|0.0032475753604194|0.064207221494102|2740|2013-02-24|-0.79285|2013-04-21|0.69663|2010-07-18
2025-03-16 19:53:03|WEEKLY|09688|41416|/equities/cmpc|MSCI_EEM|-1734.6347292116|35|65.631340983532|0.0066|-1|1|0.00661|1620|0.15677|59|0.15677369551956|59|36.52|0.0458|0.09982|0.15145510331937|0.2355043299146|1495.6980828694|2417.1396014807|1191.0580716468|0.545|0.386|0.1524|44|17|0.0022712309567337|0.052040621572212|2092.9006347656|2018-09-23|-0.2334|2008-10-12|0.28285|2020-03-29
2025-03-16 19:53:04|WEEKLY|09689|100063|/equities/cifi-hold-gp|MSCI_EEM|-0.42865853830426|21|0.052886180825529|0.2174|-1|1|0.21739|0.27|-0.12658|48|-0.1265823052224|48|31.1|-0.06832|0.0051|0.040124889880094|0.0598379606335|84.193008922621|122.29271570329|21.774194246153|0.55|0.3|0.30461|20|10|0.0030576947040498|0.11372800623053|7.5025582313538|2021-04-11|-0.59868|2023-10-01|1.61053|2022-11-13
2025-03-16 19:53:05|WEEKLY|09690|49978|/equities/beijing-ent|MSCI_EEM|24.225989937444|24|1.1913364332056|-0.0261|1|1|-0.02613|27.95|-0.06239|35|0.10953913047292|24|32.04|-0.06673|-0.02481|-0.057368252695636|-0.042894874936595|39.207922165934|68.615279172439|79.629635264932|0.6|0.32|0.17899|25|12|0.00044515776699029|0.058080194174757|78.150001525879|2014-01-05|-0.25329|2024-03-31|0.16339|2021-09-05
2025-03-16 19:53:07|WEEKLY|09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|-37.190730774666|41|3.4659753204195||0|0|0.29944|31|-0.11055|19|-0.1105527638191|19|33.71|0.03615|0.08233|0.09078305330625|0.14260719934247|156.34743524223|170.30028318235|130.08812462967|0.643|0.429|0.20068|14|5|0.0015969921875|0.0651444921875|98.25|2020-01-19|-0.21591|2020-03-15|0.22705|2020-11-08
2025-03-16 19:53:09|WEEKLY|09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|68.905154357401|62|3.6650815279534|0.3038|1|1|0.30378|72.45|-0.07491|29|-0.026020244915701|30|30.76|-0.04605|0.01259|0.0042891358967307|0.0046991859746675|89.125262152275|88.880827219073|333.56353240627|0.6|0.4|0.15611|25|11|0.002199843373494|0.052306614457831|99.51000213623|2013-05-19|-0.14717|2020-03-15|0.18336|2009-05-10
2025-03-16 19:53:10|WEEKLY|09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|2.6539120309329|2|0.38869600717308||0|0|-0.07576|3.66|0.34215|70|-0.026020244915701|30|56.4|0.03601|0.08859|0.34215224232172|0|134.215|100|41.877725462287|0.2|0|0.33819|5|1|-0.00074363957597173|0.105464204947|12.907427787781|2021-01-31|-0.18774|2022-10-30|0.46281|2024-09-29
2025-03-16 19:53:12|WEEKLY|09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM|-96.669820020927|47|7.7509463877478||0|0|0.45734|75.2|-0.34013|23|-0.34013310951509|23|28.59|0.08438|0.32896|0.40462313211551|0.75919069392051|241.61016340267|433.24049344471|473.55161464928|0.636|0.364|0.2965|22|8|0.005322562962963|0.093388859259259|398.87701416016|2020-07-12|-0.40741|2020-07-19|0.55617|2022-08-28
2025-03-16 19:53:13|WEEKLY|09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|24.13520348857|5|1.2384257160425|-0.0022|1|1|-0.00219|27.32|0.63892|120|0.63892304062242|120|49.48|0.32655|0.45072|0.6717046292067|1.3119840957229|5973.0392222743|13891.640500344|10270.676475739|0.586|0.31|0.24151|29|11|0.0050931897150799|0.084445455177206|30.10000038147|2024-05-12|-0.29871|1999-09-26|0.38298|1999-01-24
2025-03-16 19:53:16|WEEKLY|09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM|-28.721859107286|87|0.67796554592253|0.0975|-1|1|0.09752|27.3|0.03242|51|0.03242323507428|51|61.1|0.16116|0.21202|0.33715666290437|0.33715666290437|303.52540473497|303.52540473497|241.59290952441|0.5|0.5|0.12524|10|5|0.0017424533715925|0.04517087517934|47|2019-06-16|-0.12641|2016-11-06|0.25718|2016-03-27
2025-03-16 19:53:18|WEEKLY|09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|8.674776709006|21|1.6615669262631||0|0|-0.22166|12.22|-0.2189|15|-0.21889762394615|15|31|0.08301|0.23736|0.22759373730473|0.51533536811415|161.03031587618|330.43233688578|653.47594844217|0.733|0.4|0.38141|15|7|0.0078003917525773|0.12445775257732|45.400001525879|2021-09-05|-0.29907|2018-06-10|0.48113|2024-10-27
2025-03-16 19:53:19|WEEKLY|09698|100027|/equities/bj-ent-water|MSCI_EEM|2.0616848703037|63|0.16477751810647|0.3194|1|2|0.25789|2.39|0.319|94|0.07692309808449|94|44.76|-0.05579|0.03397|-0.060819631594896|-0.023908268412327|37.400221290023|86.088656177894|251.57896156787|0.647|0.294|0.22602|17|8|0.0023787606318347|0.073947606318347|7.3699998855591|2015-04-19|-0.26111|2011-09-25|0.26316|2009-06-07
2025-03-16 19:53:20|WEEKLY|09699|1097548|/equities/360-finance-inc|MSCI_EEM|32.8061511328|52|4.0330143134112||0|0|1.27795|43.19|0.31775|74|1.6128590695966|55|39.29|0.06029|0.23899|0.53225375333355|0.6395056989342|229.36185769298|174.0556689|261.7575674346|0.429|0.286|0.41459|7|1|0.0076599693251534|0.13421521472393|46.25|2025-02-16|-0.26385|2021-07-11|0.41655|2021-03-14
2025-03-16 19:53:20|WEEKLY|09700|50001|/equities/chinares-cemen|MSCI_EEM|-1.9122161820353|10|0.15769121772079||0|0|-0.20833|1.74|0.54696|56|-0.18651684478232|19|39.8|0.11624|0.18713|0.32101133747707|0.31036694074134|528.16655110922|291.92116911132|44.501278039411|0.45|0.35|0.25434|20|6|0.00048213664596273|0.081050198757764|12.439999580383|2020-09-13|-0.16332|2022-10-30|0.30405|2024-09-29
2025-03-16 19:53:23|WEEKLY|09701|32486|/equities/huaneng-power-international|MSCI_EEM|-4.6830091942763|33|0.21511006333243|0.0306|-1|1|0.03057|4.44|0.04091|30|0.040909051008461|30|43.89|0.01375|0.06711|-0.0067487155703832|-0.032629621377398|89.387618169024|83.604301845433|78.445232807745|0.444|0.278|0.22888|18|7|0.0010298905109489|0.073622761557178|11.89999961853|2015-05-10|-0.22193|2022-10-30|0.20856|2021-09-05
2025-03-16 19:53:24|WEEKLY|09702|27162|/equities/pinfra|MSCI_EEM|173.49573070677|65|12.582234757286|0.1366|1|2|0.09568|201.43|-0.00304|46|-0.0030408962474606|46|61.14|0.65112|1.00636|1.8647102304254|2.8580198684969|7469.2919450298|11172.169766537|2595.7472517344|0.429|0.286|0.20283|21|6|0.0045024851632047|0.057409792284867|243.71000671387|2016-08-21|-0.29677|2000-06-04|2.14407|2005-12-25
2025-03-16 19:53:25|WEEKLY|09703|50070|/equities/china-state-co|MSCI_EEM|10.011305858488|44|0.83174247108353|0.316|1|2|0.19503|12.5|-0.1595|33|-0.15949627981946|33|37.71|-0.03313|0.06358|-0.0040836361890318|0.010834053248393|53.807312930643|61.894999742554|1146.7889557081|0.476|0.333|0.241|21|8|0.0043937365269461|0.079164335329341|15.560000419617|2015-04-26|-0.22703|2018-10-28|0.23973|2009-07-26
2025-03-16 19:53:26|WEEKLY|09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-4.0998558446017|10|0.46701068510774||0|0|-0.25185|3.38|-0.23189|15|-0.23188818761747|15|43.33|0.15002|0.2742|0.2799942338586|0.13197117569542|175.46524731148|101.77444364551|32.901948177153|0.667|0.5|0.45069|6|2|-0.00010587360594796|0.13240799256506|38.673450469971|2021-02-21|-0.22054|2021-08-01|0.55061|2024-09-29
2025-03-16 19:53:26|WEEKLY|09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|-9.8438779120717|16|1.3258637480262||0|0|-0.47869|7.81|-0.58993|9|-0.58992982126974|9|34.3|-0.01826|0.18561|0.18996849758866|0.051794513482659|140.99406874869|61.154426778498|14.251824911519|0.7|0.5|0.33332|10|3|-0.00095860335195531|0.11384022346369|148.5|2021-02-21|-0.62594|2024-12-01|0.34205|2022-12-11
2025-03-16 19:53:29|WEEKLY|09706|13875|/equities/china-railway-group|MSCI_EEM|3.2628936721217|24|0.21427924933068||0|0|-0.13696|3.97|-0.17614|20|-0.1761405236549|20|34.78|0.04924|0.10434|0.10384469120513|0.15040993476747|205.88922542797|212.39931025585|62.225704661419|0.565|0.391|0.22275|23|11|0.00084038882138518|0.071188821385176|12.300000190735|2015-04-26|-0.18077|2011-08-14|0.4586|2011-10-16
2025-03-16 19:53:30|WEEKLY|09707|943517|/equities/goldwind|MSCI_EEM|-6.9261722239467|4|0.59292987533856|-0.0563|-1|1|-0.05634|5.25|0.33244|41|0.33243961522182|41|37.5|-0.00229|0.08785|0.030116777556911|0.11647199151636|46.783569258575|173.75970232288|27.544596784386|0.7|0.45|0.28652|20|10|0.00058494023904383|0.09765005312085|21.799999237061|2010-10-31|-0.24403|2012-04-29|0.28879|2014-08-31
2025-03-16 19:53:32|WEEKLY|09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH|1.863911304105|1|0.39217956372641||0|0|0|3.57|-0.1599|15|-0.15989515282339|15|27.09|-0.08155|-0.01641|0.076816903086193|-0.070737853813422|132.70051470554|70.441978049635|40.846682228071|0.636|0.364|0.39066|11|5|0.00014959731543624|0.11624785234899|24.549999237061|2021-02-28|-0.2366|2021-02-28|0.35227|2025-03-16
2025-03-16 19:53:33|WEEKLY|09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM|-31198.6654878|48|2756.7273279636||0|0|0.57167|25700|-0.30636|19|-0.30635838150289|19|25.5|-0.05684|0.02818|-0.13948759471361|-0.13940267006778|61.320714744588|71.2749782|18.22695035461|0.5|0.333|0.28965|6|2|-0.00598865|0.1007699|249000|2021-08-01|-0.21502|2022-01-30|0.29494|2023-04-09
2025-03-16 19:53:33|WEEKLY|09710|100132|/equities/avichina|MSCI_EEM|3.4058746233568|24|0.37156693233876|0.1638|1|2|0.0303|4.42|-0.39739|3|-0.1386309276236|18|38.81|-0.01634|0.06418|-0.031765331400442|0.029707924255067|39.347752524115|97.963181702806|340.00001833989|0.667|0.429|0.28767|21|10|0.0031033770883055|0.085606778042959|10.5|2015-05-31|-0.24125|2015-07-05|0.25151|2015-04-05
2025-03-16 19:53:35|WEEKLY|09711|980622|/equities/krungthai-card-be|MSCI_EEM|1.1251534411207|6|0.046615514858071|0.1532|1|1|0.15315|1.28|-0.09091|29|-0.09090907777308|29|24.66|-0.04012|0.16137|-0.042054540860701|0.04038424955402|4.5060734222508|38.005996080214|453.90069063182|0.552|0.448|0.23078|29|9|0.0059320416666667|0.057516583333333|3.9979999065399|2016-10-30|-0.89868|2017-04-16|0.91292|2016-10-30
2025-03-16 19:53:36|WEEKLY|09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|10.783481442601|1|1.0603561919033||0|0|0|14.84|0.68401|92|0.68401018591929|92|48.52|0.12036|0.19474|0.23205103525602|0.32481453028411|1435.832677712|1656.8723799303|312.42105584396|0.548|0.387|0.2803|31|12|0.0027470611702128|0.091778424202128|57.200000762939|2010-11-14|-0.42418|2020-03-15|0.41509|2008-11-30
2025-03-16 19:53:37|WEEKLY|09713|13212|/equities/qa-elec---wate|MSCI_EEM|-16.011460253442|106|0.35381998911339||0|0|0.09085|14.91|-0.02137|12|-0.021373219396335|12|32.41|-0.01074|0.05264|-0.043039242272052|0.034941743814439|34.531875164009|125.3171494938|1477.7007610373|0.486|0.243|0.12977|37|10|0.0028291334355828|0.048779884969325|24.790000915527|2017-01-29|-0.24169|2008-10-12|0.28009|2004-05-02
2025-03-16 19:53:38|WEEKLY|09714|943455|/equities/travelsky-tech|MSCI_EEM|8.7484283785017|25|0.893740195984|-0.0018|1|1|-0.00178|11.24|-0.3799|5|-0.26732671631281|6|29.52|-0.10243|-0.03705|-0.043949498953187|0.069464223469534|32.630529009281|146.12268961739|388.92731360267|0.556|0.333|0.24645|27|12|0.0030448233861145|0.079504884287454|28|2018-01-14|-0.3438|2024-01-21|0.24157|2015-04-12
2025-03-16 19:53:39|WEEKLY|09715|13200|/equities/barwa-real-est|MSCI_EEM|-2.901796837788|2|0.074265605920284|-0.0007|-1|1|-0.00075|2.673|-0.08527|24|-0.085273995196356|24|27.42|-0.00013|0.04396|0.036104168893011|0.091952096169527|93.55039635112|191.18784220205|85.948559081621|0.75|0.417|0.16038|36|19|0.00094977732793522|0.055594099190283|9.3999996185303|2008-06-22|-0.35385|2008-11-16|0.33239|2014-12-28
2025-03-16 19:53:41|WEEKLY|09716|1075456|/equities/muangthai-capital|MSCI_EEM|-53.026789183624|9|3.3468811611603|-0.0473|-1|1|-0.04734|44.25|0.06006|86|0.0600588511467|86|44.08|0.0115|0.10415|0.13239666457467|0.21994257596561|208.47588876855|234.6972462436|378.20513437068|0.667|0.417|0.21933|12|6|0.0037091620111732|0.072054506517691|73.75|2021-03-14|-0.24424|2020-03-22|0.424|2020-04-12
2025-03-16 19:53:42|WEEKLY|09717|1052239|/equities/zhongan-online|MSCI_EEM|-15.002799863843|11|1.5816824675872|-0.1855|-1|1|-0.18545|13.04|-0.16667|14|-0.16666665462532|14|47.38|0.113|0.19606|0.0072974187764546|0.043016032363595|71.320066444603|102.18964828637|20.551615137993|0.75|0.5|0.37522|8|5|-0.00078598971722365|0.10988228791774|97.800003051758|2017-10-15|-0.22533|2025-03-02|0.47597|2017-10-08
2025-03-16 19:53:42|WEEKLY|09718|943563|/equities/innovationpay|MSCI_EEM|0.090957283119843|25|0.017547025210681|0.367|1|2|0.30233|0.112|-0.0751|26|-0.075100884760501|26|41.74|0.15999|0.42181|0.81404150326181|1.1296881494272|7741.9066552856|2929.5788516897|186.66667660076|0.526|0.316|0.46472|19|6|0.0070790330477356|0.14909555691554|4.5199999809265|2021-02-21|-0.352|2015-07-05|1|2009-08-09
2025-03-16 19:53:44|WEEKLY|09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|10.512149792817|25|1.4605626378822|0.2315|1|1|0.23148|13.3|-0.05675|14|0.90238723717219|95|48.47|0.4066|0.47911|0.1330361388199|0.29607209687676|144.53639458685|184.84657570757|485.40146512567|0.533|0.2|0.28675|15|8|0.0053136884154461|0.10689306258322|90.959999084473|2021-02-21|-0.69773|2021-07-25|0.42786|2022-03-20
2025-03-16 19:53:45|WEEKLY|09720|50044|/equities/hopson-dev-hol|MSCI_EEM|-3.8169186967224|21|0.30493072333449||0|0|0.00588|3.38|0.11065|4|0.11065198571388|4|28.71|0.09512|0.21417|0.26707848941668|0.39564477656044|2178.4229989211|3226.8159129316|207.36197081771|0.604|0.417|0.24902|48|13|0.0034005436337625|0.093413469241774|22.653280258179|2021-06-06|-0.32979|1998-08-30|0.53469|2008-12-21
2025-03-16 19:53:47|WEEKLY|09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-2351.6459563353|18|96.563702884144|0.0057|-1|1|0.00567|2106|0.14608|26|0.14607754327709|26|37.23|0.01159|0.08009|0.067150734168677|0.13708144708424|181.15509923388|251.07082046121|264.90566037736|0.773|0.455|0.16626|22|11|0.0020189593301435|0.053220741626794|3611.0600585938|2021-11-28|-0.1732|2018-11-11|0.32097|2021-08-29
2025-03-16 19:53:48|WEEKLY|09722|49987|/equities/franshion-ppt|MSCI_EEM|-1.3068439134774|10|0.12761263863076||0|0|-0.47674|1.27|-0.3427|25|-0.34269664275828|25|33.92|-0.07034|0.01138|-0.07728226086387|-0.032736736987392|16.610686226495|56.005364729911|47.211894197459|0.625|0.417|0.26944|24|12|0.00111042527339|0.091061166464156|6.3970799446106|2020-01-19|-0.22759|2024-10-13|0.47959|2024-10-06
2025-03-16 19:53:50|WEEKLY|09723|50015|/equities/china-oilfield|MSCI_EEM|-7.6176295874646|34|0.41087653233377||0|0|0.03598|6.43|-0.17857|18|-0.17857140759865|18|31.23|-0.0776|0.00164|-0.062428057581032|0.011076819210378|28.54898708015|94.742715893522|94.558818352676|0.538|0.346|0.25167|26|9|0.0016660946745562|0.085679112426035|26|2013-11-24|-0.33843|2020-03-15|0.22465|2009-05-10
2025-03-16 19:53:51|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
2025-03-16 19:53:51|WEEKLY|09725|100140|/equities/fe-horizon|MSCI_EEM|5.3240010143036|2|0.29033297297972||0|0|0.02104|6.31|-0.21654|36|-0.12586798582653|26|34.62|-0.12605|-0.08496|-0.11443578888787|-0.10954056826448|15.313165936266|30.385184306213|84.811826535616|0.714|0.476|0.21658|21|10|0.00065596153846154|0.070303228021978|9.170000076294|2011-05-08|-0.16013|2011-09-25|0.22887|2011-10-30
2025-03-16 19:53:53|WEEKLY|09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|-847.50181288911|14|22.877248006734||0|0|-0.01282|790|-0.03704|31|-0.037037037037037|31|35.39|37.88324|39.71521|64.822499930185|97.303746354072|122394.80006554|374195.37224362|1795.4545454545|0.583|0.389|0.14683|36|14|0.81205473970474|0.043869673659674|897|2024-07-21|-0.99938|2005-01-30|1041.46021|2019-09-29
2025-03-16 19:53:54|WEEKLY|09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|6.2217080994464|66|0.27400514567549|0.2099|1|2|0.17486|6.45|-0.08498|42|-0.1091549127283|30|44.82|0.04777|0.07284|-0.026047872442578|0.044118731161927|69.284256827919|117.32283877955|254.94070680649|0.588|0.294|0.13302|17|9|0.0015886698911729|0.041474788391778|7.789999961853|2015-04-12|-0.17828|2018-05-27|0.33704|2019-06-02
2025-03-16 19:53:55|WEEKLY|09728|102753|/equities/srisawad-power|MSCI_EEM|-42.317403064254|1|3.6474676880846||1|0|0|30|-0.23567|29|-0.23566878980892|29|47.17|-0.04001|0.06618|0.14014133390028|0.11973893970068|250.80678910637|156.03888334824|371.28713221868|0.667|0.417|0.23335|12|7|0.0039028445229682|0.077205|85.681823730469|2021-04-25|-0.24097|2018-05-20|0.38926|2020-04-12
2025-03-16 19:53:57|WEEKLY|09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|9.6666831315191|25|1.0111045804206|-0.0009|1|1|-0.0009|11.05|-0.1942|17|-0.24450946694867|4|34.48|-0.05447|0.05535|-0.16362943105853|-0.10774592038316|13.144673088821|42.363322704556|66.767375831598|0.476|0.286|0.31871|21|7|0.0025254679144385|0.10992097593583|69.559997558594|2018-05-27|-0.28453|2019-07-14|0.30717|2020-07-12
2025-03-16 19:53:57|WEEKLY|09730|50060|/equities/kb-laminates|MSCI_EEM|6.6048945496773|8|0.89927843572896|0.1586|1|1|0.15855|9.28|-0.05913|17|-0.05913388842321|17|33.56|0.03467|0.12403|0.13277902881854|0.24790194607703|242.37757638824|495.52817508647|496.25666894694|0.64|0.44|0.26117|25|10|0.0036467375886525|0.084824917257683|19.588859558105|2021-05-09|-0.30882|2022-06-19|0.28271|2019-01-13
2025-03-16 19:53:59|WEEKLY|09731|50062|/equities/china-lesso|MSCI_EEM|-4.2012861929835|10|0.28944725412879|-0.1266|-1|1|-0.12662|3.47|-0.09421|15|-0.094211773218096|15|29.19|-0.04324|0.04965|0.013789847206126|0.10546085591674|49.449557005596|172.09521263609|137.69841487596|0.615|0.423|0.2935|26|11|0.0024258723958333|0.0896565234375|21.60000038147|2021-06-06|-0.27114|2020-03-22|0.31786|2022-01-09
2025-03-16 19:54:00|WEEKLY|09732|100076|/equities/future-land|MSCI_EEM|-2.3553022466794|18|0.22673024112046|-0.1508|-1|1|-0.15075|2.29|-0.40338|26|-0.40338121619687|26|34.67|0.06355|0.15015|0.15728837027526|0.21677572543869|117.32232878145|140.98160509091|155.78230729819|0.556|0.389|0.37823|18|7|0.0045860374414977|0.11174076443058|11.060000419617|2019-07-07|-0.34728|2019-07-07|0.92453|2022-11-13
2025-03-16 19:54:02|WEEKLY|09733|27112|/equities/grupo-carso-a1|MSCI_EEM|-138.36027402498|55|8.607176355682|0.19|-1|1|0.19|118.69|1.03009|102|1.0300926347185|102|43.6|0.00591|0.06622|0.13242163434535|0.22031337765356|288.29083607221|565.24506667055|3078.0602719208|0.567|0.433|0.2309|30|11|0.0036361820851689|0.072688883994126|190.9700012207|2023-12-31|-0.17769|2008-11-23|0.25374|2008-11-02
2025-03-16 19:54:03|WEEKLY|09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|26.068216383174|25|3.9115814048817|0.6717|1|2|0.54979|37.35|-0.16678|18|-0.16678297988065|18|57.4|0.8932|1.20251|1.7623414456962|1.7623414456962|390.90266334|390.90266334|107.94797722912|0.4|0.4|0.44366|5|2|0.0055712218649518|0.14566797427653|450|2021-02-14|-0.22036|2021-10-10|0.56315|2022-11-06
2025-03-16 19:54:03|WEEKLY|09735|49976|/equities/huabao-intl|MSCI_EEM|2.0590072260625|1|0.23366425480024||0|0|0|2.81|0.38203|99|0.38202883069195|99|39.19|-0.0316|0.19294|-0.055882877302393|-0.015050815058956|36.767078676422|71.9952527475|40.665701951237|0.476|0.238|0.26568|21|10|0.0020258809234508|0.10162702308627|24.910911560059|2021-12-05|-0.69904|2022-01-30|0.5284|2021-05-23
2025-03-16 19:54:05|WEEKLY|09736|103642|/equities/asmedia|MSCI_EEM|1625.1202496284|7|180.1332793403||0|0|-0.05797|1950|0.47636|41|0.47635538444252|41|26.88|-0.07242|0.07098|0.16610616391098|0.27592991371362|214.33832865562|429.44740055677|2808.1796247709|0.6|0.4|0.3166|25|6|0.0078582300884956|0.10667868731563|2570|2024-04-14|-0.26109|2015-07-12|0.38656|2014-05-25
2025-03-16 19:54:06|WEEKLY|09737|49986|/equities/shimao-propert|MSCI_EEM|-1.5827202522228|10|0.24238442948886||0|0|-0.23256|1.06|-0.09921|14|-0.099207336369093|14|45.22|-0.24256|0.03933|0.11812437368836|0.030459363632818|158.49998392956|92.618520962982|7.9104475593694|0.5|0.333|0.30452|18|5|0.0018041312272175|0.09924297691373|37.820125579834|2020-08-30|-0.76018|2023-08-06|1.37778|2024-10-06
2025-03-16 19:54:07|WEEKLY|09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|-24.592688231936|1|1.2308962044685||0|0|0|20.8|0.28|57|-0.075342465753425|30|35.1|-0.00426|0.06619|0.11984519243378|0.17392926065193|163.89533827358|155.98621759449|111.40867248025|0.55|0.35|0.19255|20|8|0.0010666951566952|0.064098789173789|84.48999786377|2013-02-17|-0.16607|2013-04-07|0.24242|2020-03-22
2025-03-16 19:54:09|WEEKLY|09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|-3.4988954599658|10|0.26059106300243|-0.0985|-1|1|-0.09848|2.9|-0.15655|15|-0.1565495180898|15|36.1|0.04572|0.09418|0.091528787268383|0.17695185090615|81.949531717229|100.49001031034|31.477622090965|0.7|0.4|0.38364|10|7|0.00017794594594595|0.1142787027027|48.258651733398|2020-07-26|-0.18182|2021-08-01|0.37371|2022-11-20
2025-03-16 19:54:10|WEEKLY|09740|8576|/equities/cosco-pacific|MSCI_EEM|-5.0838765454997|28|0.21694662980553||0|0|-0.04515|4.63|-0.15134|16|-0.15134099494361|16|30.46|-0.11036|-0.04318|-0.079797438704334|-0.078163769650568|28.919757340473|42.048734384148|76.782752128429|0.538|0.385|0.20567|26|8|0.00090650793650793|0.068952039072039|15.859999656677|2011-03-13|-0.23989|2015-12-20|0.28811|2009-03-29
2025-03-16 19:54:11|WEEKLY|09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH|10.961028838946|31|0.56720649018056|0.1119|1|2|0.08818|11.97|0.13712|72|0.13712249227532|72|28.29|-0.01772|0.03176|0.03520394961389|0.11222642055015|177.02689918204|480.35367782258|457.2192562069|0.578|0.356|0.13122|45|16|0.0018553875671527|0.048110874904067|17.870000839233|2005-03-20|-0.19095|2020-03-15|0.18074|2009-02-01
2025-03-16 19:54:13|WEEKLY|09742|943487|/equities/china-cinda|MSCI_EEM|0.96553969994703|25|0.15333929655475|0.7819|1|2|0.67105|1.27|-0.22581|9|-0.2345678976007|10|33.12|-0.04816|-0.00072|-0.039311996360833|-0.13942570160818|53.955320921263|40.166521952964|27.0212772865|0.706|0.353|0.209|17|10|-0.00057137989778535|0.070308943781942|5.5300002098083|2014-01-26|-0.21384|2024-11-17|1.05263|2024-10-06
2025-03-16 19:54:13|WEEKLY|09743|17499|/equities/21vianet-group|MSCI_EEM|8.6305042586482|29|2.1750473332935||0|0|3.19065|11.65|2.12192|66|2.1219240668259|66|53.62|0.24748|0.34675|0.29643190751423|0.64448404793169|206.7746033098|365.20961455202|61.968085592071|0.538|0.308|0.34806|13|6|0.0032604689655172|0.13125353103448|44.450000762939|2021-02-14|-0.29137|2014-09-14|0.36134|2022-03-20
2025-03-16 19:54:14|WEEKLY|09744|101612|/equities/tower-bersama|MSCI_EEM|1850.7090747744|12|117.94769482981||0|0|-0.0186|2110|-0.18444|9|-0.18444444444444|9|56.15|0.02462|0.23081|-0.24376729067312|-0.46206349206349|25.324565686714|21.23065792|82.745098039216|0.231|0.154|0.2357|13|3|0.0019316194331984|0.070962645074224|8975|2014-08-10|-0.80359|2014-09-14|0.25348|2019-01-13
2025-03-16 19:54:15|WEEKLY|09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|36729.42930695|18|2613.171207915||0|0|0.13889|41000|-0.08333|7|-0.083333333333333|7|27.53|0.05763|0.14584|0.14558527426925|0.19793393629247|343.2370925954|344.90832747652|190.69767441861|0.473|0.345|0.16447|55|16|0.0021992423252776|0.052230822991509|58300|2022-06-12|-0.75|1998-05-10|0.35635|2020-03-29
2025-03-16 19:54:17|WEEKLY|09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|-114.88236064908|6|5.7941202163606||0|0|0.06158|95.25|-0.08601|22|-0.086011082371663|22|58.33|0.12815|0.17553|-0.015550337414121|0.010698162517872|94.328406453551|101.21616659|106.42458100559|0.25|0.167|0.13032|12|2|0.00049482269503546|0.042079872340426|396|2019-10-27|-0.21642|2020-03-15|0.13838|2020-11-29
2025-03-16 19:54:19|WEEKLY|09747|19564|/equities/sise-cam|MSCI_EEM|-42.130159091298|32|2.2266430462031||0|0|0.06221|40.7|1.77997|122|1.7799720651319|122|19.1|0.2041|0.28689|0.38775076204136|0.4588263953539|-1492318.8519722|1517466.0277794|4069999.882969|0.756|0.686|0.16254|86|25|0.010516308243728|0.10530513739546|57.450000762939|2023-10-08|-0.5|1993-10-24|1|1993-10-17
2025-03-16 19:54:20|WEEKLY|09748|50023|/equities/greentown-chin|MSCI_EEM|8.7365379202607|25|1.2360385934042|0.582|1|2|0.4382|12.8|-0.59785|5|-0.25733331044515|16|35.65|0.03877|0.16158|0.014014295209178|0.12237792886357|38.176467011754|118.35025144827|393.84615971492|0.609|0.304|0.34843|23|7|0.0047560900473934|0.10620509478673|18.5|2022-09-25|-0.28448|2011-09-25|0.47748|2009-05-17
2025-03-16 19:54:21|WEEKLY|09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|3.8659258527532|25|0.48905656226205|0.4463|1|2|0.27451|5.2|0.26486|69|-0.16613926617329|35|34.52|-0.03619|0.03976|0.037414091610281|0.11904365785614|86.91771873858|154.65133850915|135.41666472641|0.522|0.304|0.23966|23|9|0.001983826405868|0.083270831295843|12.859999656677|2018-02-11|-0.18837|2011-09-25|0.34211|2024-09-29
2025-03-16 19:54:22|WEEKLY|09750|19410|/equities/ford-otosan|MSCI_EEM|-1060.5940042487|33|61.345381147148||0|0|-0.10912|1052|0.03337|25|0.033367229731702|25|43.25|0.5651|0.79711|0.77318457442199|1.4127910760087|2880.0161571863|86654.758694815|10520000.235143|0.667|0.417|0.27155|36|13|0.0097755884203902|0.098343228445563|1249|2024-05-26|-0.33333|1996-06-30|1|1996-03-17
2025-03-16 19:54:24|WEEKLY|09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM|-4.5323759756235|13|0.35507258715483||0|0|-0.22222|4.29|-0.16799|12|-0.16799425109354|12|36.67|-0.13888|-0.01684|0.033365001825745|0.033911711973581|78.275173341191|81.866047439569|175.10203585134|0.583|0.417|0.31814|12|3|0.0032165265486726|0.10026469026549|13.60385799408|2021-05-02|-0.19407|2022-09-04|0.3683|2021-04-04
2025-03-16 19:54:25|WEEKLY|09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|-2.0408251207089|18|0.14430480080361|0.0611|-1|1|0.06111|1.69|-0.50595|51|-0.50595164778108|51|26|-0.31406|-0.10568|-0.23050278234967|-0.23050278234967|38.950351603598|38.950351603598|13.265819216187|0.375|0.375|0.4226|8|2|-0.0038193333333333|0.15136755555556|26.984260559082|2021-07-04|-0.2661|2021-12-19|0.34256|2022-12-04
2025-03-16 19:54:26|WEEKLY|09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|7.551743402588|5|0.38908548669428||0|0|0.05773|8.904|-0.14398|9|-0.14398202028977|9|33.04|-0.0741|-0.01252|-0.033863319026631|-0.039789457498683|52.54780288701|76.055433042265|47.061312084475|0.48|0.24|0.1766|25|9|2.309638554217E-5|0.058328373493976|19.270000457764|2009-04-26|-0.39316|2013-02-17|0.25631|2020-03-22
2025-03-16 19:54:28|WEEKLY|09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH|104.18749238722|25|5.3558362269654|0.0839|1|1|0.0839|124.15|-0.09958|12|-0.099582413207359|12|28.17|-0.03963|0.03685|0.071680073988781|0.11532781117179|167.08952562795|202.04330733233|465.67892811871|0.522|0.391|0.18817|23|10|0.0033206547619048|0.062691071428571|150|2023-05-14|-0.14894|2012-09-23|0.26937|2020-05-17
2025-03-16 19:54:28|WEEKLY|09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|-5.0673483092137|29|0.17531974852787||0|0|-0.08923|4.72|-0.12121|32|0.053613905322766|31|44.22|0.05449|0.16004|0.2655492196835|0.43339897887449|415.2376681812|518.80922390816|605.12820042567|0.5|0.333|0.10876|18|6|0.0027690169902913|0.036814550970874|7.1999998092651|2020-10-18|-0.35175|2015-08-09|0.19481|2020-05-31
2025-03-16 19:54:30|WEEKLY|09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|-3.6128983833711|18|0.34263278174137|0.3125|-1|1|0.3125|2.64|0.38778|68|3.6707989244482|35|40.31|-0.21543|0.43453|0.40400970786082|0.93002583299905|216.28393325373|482.39202281945|136.57527924915|0.5|0.25|0.3229|16|6|0.0053921299093656|0.10131682779456|20.799999237061|2021-06-06|-0.37097|2022-01-30|2.81325|2017-12-17
2025-03-16 19:54:32|WEEKLY|09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|6003.3079633057|16|243.16402850748|0.249|1|2|0.21127|6880|0.01045|63|0.094859875406724|38|27.54|-0.0111|0.0398|0.01973317087663|0.04971768785659|112.0128023424|198.55589829784|1339.4193967725|0.61|0.407|0.14921|59|23|0.0023880182926829|0.049333091463415|7564.623046875|2019-07-14|-0.25714|1998-10-11|0.25|1998-09-27
2025-03-16 19:54:33|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
2025-03-16 19:54:34|WEEKLY|09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|-23.626957998153|48|2.1054523185052||0|0|0.43232|18.16|-0.14741|7|-0.14741086539706|7|23.44|-0.08786|-0.05916|-0.10197007532945|-0.074083176686954|25.257698449195|51.26729744341|50.982595148695|0.75|0.5|0.19788|16|10|-0.00072767772511848|0.06515808056872|55.990001678467|2022-01-16|-0.21476|2023-10-29|0.19048|2020-04-19
2025-03-16 19:54:35|WEEKLY|09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|-1.0094642801948|2|0.061488097371911||0|0|0.02381|0.82|-0.2|27|-0.19999998864673|27|30.25|-0.14693|-0.03955|-0.10646708063561|-0.26755973905917|31.750643814939|21.645691998594|17.409766161489|0.75|0.5|0.33282|8|5|-0.0041941975308642|0.094968230452675|5.8200001716614|2020-11-22|-0.32243|2021-03-07|0.51515|2022-01-02
2025-03-16 19:54:36|WEEKLY|09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|-7.314331364458|19|0.54840773480504||0|0|0.13194|6.25|-0.09315|9|-0.093152057138024|9|31.88|-0.03973|0.07637|-0.056856423434032|-0.056856423434032|77.603535085035|77.603535085035|34.916201861423|0.5|0.5|0.21092|8|0|-0.0025544688644689|0.066413516483517|36.25|2020-02-16|-0.28317|2020-03-15|0.17881|2024-09-08
2025-03-16 19:54:37|WEEKLY|09762|100135|/equities/sh-pharma|MSCI_EEM|10.682344337334|24|0.5558934525205||0|0|-0.15177|11.96|-0.20094|6|-0.20094187691792|6|33.24|-0.04148|0.00911|-0.04169967503458|-0.0096375281323761|53.93629926164|85.983758886549|52.000000165857|0.571|0.381|0.19787|21|9|-3.8515950069348E-5|0.066824840499306|29.450000762939|2015-05-24|-0.18914|2012-05-27|0.19293|2022-03-20
2025-03-16 19:54:39|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
2025-03-16 19:54:39|WEEKLY|09764|1159521|/equities/akeso-inc|MSCI_EEM|51.365287853391|27|7.8241276727143|0.3139|1|2|0.16788|72|-0.72931|12|0.30578784578134|33|25.44|-0.20819|-0.12188|-0.21540789757231|-0.022239790402815|9.0944058334284|84.84109367|296.29630559902|0.667|0.222|0.42133|9|5|0.0080683529411765|0.14115682352941|78.75|2024-12-01|-0.23922|2024-05-26|0.41862|2022-06-26
2025-03-16 19:54:40|WEEKLY|09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|126.12186028782|114|5.1927122201422|0.7756|1|1|0.77556|142.4|0.06472|45|0.4123191706461|67|38.78|-0.00556|0.05|0.095856673828172|0.10623454255124|136.53883078088|128.23919037952|209.25788025046|0.444|0.333|0.09311|9|3|0.0021051298701299|0.036983225108225|143.80000305176|2025-02-02|-0.27286|2020-03-22|0.11479|2020-04-12
2025-03-16 19:54:42|WEEKLY|09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|0.39460496979636|25|0.06295599460327|0.2|1|1|0.2|0.54|-0.08434|35|-0.27192983006506|18|32.61|-0.01501|0.1116|0.064761823451503|0.16256723508407|38.997124962027|104.76552001524|135.00000335276|0.739|0.435|0.31203|23|13|0.0036560594315245|0.10117264857881|4.9000000953674|2015-04-12|-0.20588|2022-10-02|1.6875|2014-03-16
2025-03-16 19:54:43|WEEKLY|09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|5.0343102878777|24|0.27070688407278|0.1032|1|2|-0.05556|5.95|-0.08151|35|-0.05177984912714|20|42.16|-0.03377|0.01574|-0.017877347166781|0.010514754565689|73.696371933707|99.827958444306|98.673293569491|0.579|0.421|0.19315|19|8|0.00076571601941748|0.060784648058252|13.319999694824|2015-06-07|-0.15913|2024-03-31|0.19772|2024-10-06
2025-03-16 19:54:44|WEEKLY|09768|943535|/equities/ceb-bank|MSCI_EEM|2.7154702816177|25|0.14885891456101|0.2299|1|1|0.22989|3.21|-0.05063|29|-0.050632865550022|29|29.47|-0.05536|-0.00941|-0.064249864376954|-0.074531843634736|49.537831874639|62.512066791798|82.945739872631|0.526|0.316|0.15714|19|8|0.00033854452054795|0.051757825342466|5.6500000953674|2015-04-19|-0.12791|2024-03-31|0.17995|2015-04-12
2025-03-16 19:54:45|WEEKLY|09769|49966|/equities/yuexiu-propert|MSCI_EEM|-6.3273344946886|10|0.50804457355646||0|0|-0.1822|5.58|-0.14409|34|-0.144093007994|34|29|-0.13628|0.14352|0.13619921166074|0.23980158872605|174.55653811538|237.37540472775|330.17749909923|0.571|0.357|0.24977|28|11|0.0056688306942753|0.073017539585871|12.629000663757|2023-04-23|-0.25508|2022-10-30|3.91071|2016-04-10
2025-03-16 19:54:46|WEEKLY|09770|100093|/equities/mmg|MSCI_EEM|-3.0057354395741|35|0.29263991070587||0|0|-0.04348|2.88|0.06564|19|0.065637097269354|19|36.5|0.09707|0.18283|0.22681464128772|0.40217121962298|419.27494739978|630.62399422751|240|0.636|0.364|0.34038|22|12|0.0040732855436081|0.11147741935484|7.0700001716614|2010-10-17|-0.25385|2021-08-22|0.36522|2023-04-16
2025-03-16 19:54:48|WEEKLY|09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|12.35140325778|1|1.3738411628671||-1|0|0|16.6|-0.1008|28|0.062331804831533|25|30.64|-0.10584|-0.05119|0.010467433370402|0.010939691807873|85.869391743862|85.311666383632|221.33315548382|0.636|0.455|0.25455|11|6|0.0040145103857567|0.084748961424332|27.299999237061|2020-08-02|-0.16219|2020-03-15|0.21131|2020-07-12
2025-03-16 19:54:50|WEEKLY|09772|943529|/equities/logan-ppt|MSCI_EEM|-1.3089908325251|23|0.10925147659279|-0.0632|-1|1|-0.06316|1.01|-0.38298|56|-0.38297873959383|56|35.25|-0.01679|0.06641|0.10072732700278|0.093810092629133|96.089600832124|104.32720006078|46.976741658732|0.563|0.375|0.33719|16|9|0.0026391296928328|0.10441517064846|15.420000076294|2020-07-12|-0.58716|2022-08-28|0.90217|2022-12-11
2025-03-16 19:54:50|WEEKLY|09773|100007|/equities/shenzhenint-ne|MSCI_EEM|6.4005058259969|66|0.37983137861872||0|0|0.22839|7.53|-0.05556|27|-0.055555571047341|27|32.96|-0.05929|-0.00975|-0.00080386440884009|0.011359673682701|75.314638559196|94.983733662739|136.90909472379|0.609|0.348|0.1988|23|12|0.0012230012150668|0.062481603888214|15.369882583618|2020-01-19|-0.17526|2011-09-25|0.17241|2009-08-09
2025-03-16 19:54:52|WEEKLY|09774|100043|/equities/beijing-airpor|MSCI_EEM|2.3870766889579|25|0.18856460646139|0.0519|1|2|-0.01038|2.86|0.41734|66|-0.072897172605162|51|38.05|-0.01538|0.03105|-0.00013863038982862|-0.040153277180175|73.158323817163|63.656197392596|44.548284440937|0.619|0.381|0.2222|21|10|0.000198347509113|0.074306318347509|14.10000038147|2017-09-17|-0.25765|2018-06-24|0.23504|2024-09-29
2025-03-16 19:54:53|WEEKLY|09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH|-1.9763619650951|10|0.15762086081158||0|0|-0.49194|1.85|-0.25775|15|-0.25775148944598|15|40|0.1331|0.22101|-0.02861298405234|-0.02861298405234|86.947259547805|86.947259547805|11.569731396641|0.5|0.5|0.63692|6|2|0.00035879518072289|0.17750694779116|61.270000457764|2020-12-06|-0.53016|2024-01-14|0.70875|2023-01-08
2025-03-16 19:54:55|WEEKLY|09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|431.52113270479|99|25.723662019617||0|0|0.5|508.5|-0.07278|38|0.076294255554568|47|34.9|-0.04879|0.00359|0.022918339545347|0.064444232772111|110.46430500194|141.15221655807|571.34831460674|0.667|0.381|0.16143|21|10|0.0028880264741276|0.05226908543923|520|2025-03-09|-0.15344|2020-02-02|0.23448|2009-07-12
2025-03-16 19:54:56|WEEKLY|09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|13.611669011735|24|2.7507913786959||0|0|3.43846|17.31|0.21844|73|0.076294255554568|47|46|0.13291|0.26383|0.21843681878696|0|121.844|100|72.609057697776|0.2|0|0.519|5|1|0.0073187351778656|0.18711968379447|74.669998168945|2021-02-14|-0.30993|2022-01-30|0.45552|2024-11-10
2025-03-16 19:54:57|WEEKLY|09778|959048|/equities/3sbio|MSCI_EEM|6.5595984553841|24|0.74013391814142||0|0|0.31123|9.69|-0.05271|60|0.070121957646247|44|37.38|-0.02457|0.03961|-0.037856079289001|-0.11740280823846|68.049210609406|58.769541724487|100.2068201027|0.615|0.308|0.28416|13|6|0.0017877406679764|0.092870078585462|23.25|2018-06-03|-0.21094|2020-03-01|0.28005|2025-03-16
2025-03-16 19:54:57|WEEKLY|09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|7.6712841817634|56|0.41711473974895|0.1262|1|2|0.05875|8.83|0.07796|22|-0.10576919109158|25|30.76|-0.09284|-0.05376|-0.060751131613768|-0.047007318884478|37.623727985748|64.356176304007|163.82189503584|0.56|0.32|0.16516|25|11|0.0011981189320388|0.056413191747573|12.89999961853|2018-01-28|-0.17073|2011-06-19|0.16896|2011-10-02
2025-03-16 19:54:58|WEEKLY|09780|49967|/equities/china-eb-ltd|MSCI_EEM|4.3156644359254|25|0.37916044836511|0.3233|1|2|0.19037|5.19|-0.05471|24|-0.054714357396319|24|27.59|-0.05503|0.0225|-0.050021685659094|-0.14983460988154|45.731197565361|25.99316664688|27.993526434369|0.379|0.276|0.21624|29|7|-0.00013739077669903|0.070324199029126|33.75|2015-05-31|-0.17026|2015-08-23|0.44037|2024-10-06
2025-03-16 19:55:00|WEEKLY|09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|20.599265324628|31|1.1526786598204|0.3039|1|1|0.30387|23.6|0|38|-0.012429431564299|28|31.95|-0.03274|0.0036|0.01261510098948|0.060860910836289|99.018766717296|143.73017648101|175.46468933935|0.571|0.381|0.14618|21|10|0.0013548787446505|0.046540713266762|27.75|2013-03-10|-0.20144|2020-03-15|0.15315|2021-01-10
2025-03-16 19:55:01|WEEKLY|09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|-3.5113017968372|18|0.3821725444596|-0.381|-1|1|-0.38095|3.19|-0.42846|11|-0.42845612572724|11|52.75|-0.19066|0.07053|-0.42845612572724|-0.42845612572724|57.154|57.154|6.2062256080175|0.25|0.25|0.53179|4|1|-0.0054290350877193|0.15585403508772|80.680000305176|2020-11-15|-0.48884|2024-06-09|0.53952|2024-03-24
2025-03-16 19:55:03|WEEKLY|09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|-2.3850409932447|6|0.20730471192071|-0.2747|-1|1|-0.27473|2.32|0.07403|40|0.074027399934902|40|52.83|0.83526|1.25967|2.3800119928044|3.2719534804609|1280.5551819153|802.28752164|134.88371480536|0.5|0.333|0.39795|6|2|0.0066241925465839|0.13327360248447|26.049999237061|2021-01-24|-0.61311|2023-10-01|0.44573|2022-12-11
2025-03-16 19:55:04|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
2025-03-16 19:55:06|WEEKLY|09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|-0.028835558553872|13|0.0032785197216058|-0|-1|1|0|0.018|0.12746|11|0.12746006820993|11|27.11|-0.00863|0.14784|0.089508835852099|0.14188534367978|229.1978034405|647.09544571491|0.16377034790067|0.5|0.387|0.26257|62|17|0.0012358180744241|0.096074754873006|29.694000244141|2000-02-20|-0.46341|2024-03-10|1.46617|2004-02-29
2025-03-16 19:55:08|WEEKLY|09786|942849|/equities/carabao-group|MSCI_EEM|-76.845652256439|3|5.1985507521462||0|0|0.08487|62|-0.07779|23|-0.077791125811213|23|26.8|-0.04124|0.03255|0.046080029997951|0.093797833258347|124.00090546298|171.12189597091|190.76923076923|0.6|0.45|0.22032|20|6|0.0025031226765799|0.071819479553903|156|2021-07-18|-0.20736|2020-03-15|0.21154|2020-05-17
2025-03-16 19:55:08|WEEKLY|09787|1163025|/equities/agora-inc|MSCI_EEM|3.0618707811377|24|1.0721296602407|1.074|1|2|0.21019|5.7|0.92262|188|0.01679933092524|3|74.33|-0.14098|0.27307|0.46971065510616|0.01679933092524|195.4920016|101.68|11.287128335178|0.667|0.333|0.30092|3|1|-0.00033077235772358|0.17107585365854|114.96499633789|2021-02-21|-0.37938|2021-02-28|0.95436|2024-10-06
2025-03-16 19:55:09|WEEKLY|09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|-3.5419314526796|41|0.21397715884047||0|0|0.20442|2.88|0.16636|51|0.14316241471569|80|30.38|-0.08839|-0.02812|0.1143681516577|0.088374668388376|137.81228571184|118.15587444|46.45161617807|0.375|0.25|0.2563|8|2|-0.0012609187279152|0.070164946996466|6.8000001907349|2019-10-20|-0.28462|2020-03-15|0.34091|2020-04-12
2025-03-16 19:55:10|WEEKLY|09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|13.387225371517|8|0.88925831121974|0.1248|1|1|0.12483|16.31|1.96313|86|1.9631255645823|86|18.85|0.12733|0.29155|0.1937056102039|0.22962810323931|8584.661437298|36894.790530563|1630999.8691217|0.702|0.643|0.13023|84|21|0.009666251572327|0.10280147169811|17.770000457764|2024-07-21|-0.5|1995-07-09|1|1995-04-30
2025-03-16 19:55:11|WEEKLY|09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH|-140968.22035446|40|5923.5897915196|0.2219|-1|1|0.22188|127300|-0.03991|10|-0.039906103286385|10|34.89|-0.11611|-0.01839|-0.087537827056585|0.035624020288001|20.853928538674|124.00384687272|91.254480286738|0.722|0.444|0.19307|18|9|0.00084082458770614|0.063879850074963|869000|2020-02-23|-0.14634|2022-05-15|0.31282|2013-05-26
2025-03-16 19:55:12|WEEKLY|09791|50038|/equities/sany-intl|MSCI_EEM|3.9867164491525|44|0.40819062843929|-0.3004|1|1|-0.30043|4.89|0.11209|28|0.11208920111143|28|35.9|-0.06605|0.0185|-0.057689583297411|0.061727698153508|22.538058766245|131.0947080407|99.188641719152|0.714|0.476|0.27122|21|10|0.0017941530740276|0.093387289836888|13.079999923706|2023-07-30|-0.15693|2013-06-23|0.30015|2021-02-14
2025-03-16 19:55:15|WEEKLY|09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|2.4254435575475|25|0.62451218962848|0.4023|1|1|0.4023|3.66|0.26711|58|-0.40229879689901|17|29.86|-0.10398|-0.03965|-0.08379403635099|-0.2592458486869|66.935495913507|52.8253237|12.353774485917|0.429|0.286|0.50808|7|4|-0.0027835193133047|0.15376446351931|58.674129486084|2021-02-21|-0.29396|2022-07-17|0.5977|2024-10-06
2025-03-16 19:55:15|WEEKLY|09793|50059|/equities/kwg-property|MSCI_EEM|-0.54684699581518|11|0.061794692633851|0.0253|-1|1|0.02532|0.385|-0.57353|19|-0.57352942852207|19|31.62|-0.08536|0.04425|0.026063575654387|-0.092302194652138|73.57824008629|42.031809845746|15.03906246362|0.346|0.231|0.35413|26|8|0.0020857932692308|0.11611435096154|14.180000305176|2021-04-04|-0.3375|2024-10-13|1.10526|2024-10-06
2025-03-16 19:55:16|WEEKLY|09794|100035|/equities/chinacomservic|MSCI_EEM|4.2178689640905|47|0.42177779669352||0|0|0.28158|4.87|-0.07955|42|0.22698447348898|26|37|-0.01003|0.04014|-0.0085344552464096|0.0099234586390511|71.16794317807|102.13903487016|105.63990769012|0.762|0.381|0.20449|21|12|0.0010136330498177|0.068107010935602|8.3152170181274|2019-02-24|-0.17299|2022-04-03|0.1858|2025-02-23
2025-03-16 19:55:18|WEEKLY|09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|-2.4040024959305|22|0.14133415895232|0.4764|-1|1|0.47644|2|-0.01266|9|-0.012663633641034|9|30.38|-0.08523|0.03165|0.071744679179472|0.10929000886728|116.16607028028|149.19529619446|285.71429057997|0.423|0.346|0.22833|26|6|0.003039457459926|0.080520764488286|7.5700001716614|2018-05-27|-0.36126|2024-10-27|0.36585|2013-03-10
2025-03-16 19:55:20|WEEKLY|09796|19294|/equities/aselsan|MSCI_EEM|90.425160155436|89|7.8416135358344|3.0909|1|2|2.9668|117.1|-0.32021|10|0.61095103933666|55|16.97|0.21247|0.27612|0.13040280055744|0.15886311714539|1829.9863245767|4577.0338198541|1171000.0109154|0.8|0.72|0.10676|75|21|0.010337479794269|0.10290853049228|119.90000152588|2025-03-16|-0.5|2000-12-03|1|1999-11-14
2025-03-16 19:55:21|WEEKLY|09797|27151|/equities/megacable-cpo|MSCI_EEM|33.341734934091|5|3.7387681225726||0|0|-0.03903|43.09|-0.06281|24|0.017346406218534|39|42.9|-0.03922|0.02064|-0.0015724942170321|0.09811971189771|70.132057230286|151.33311948554|114.6925751999|0.667|0.286|0.2225|21|11|0.0010918232044199|0.065033944751381|101.98999786377|2018-10-28|-0.23|2008-07-27|0.46388|2008-10-19
2025-03-16 19:55:23|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
2025-03-16 19:55:24|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
2025-03-16 19:55:24|WEEKLY|09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|-27.549274807517|35|1.1464247323885|0.206|-1|1|0.206|23.82|0.29934|79|0.29933615194881|79|47.06|0.05014|0.09365|0.10205209196514|0.19134911751889|202.95402797042|285.51366530897|225.93189030584|0.625|0.438|0.09677|16|6|0.0013332020330368|0.034003189326557|40|2018-08-26|-0.09632|2019-04-14|0.11904|2012-06-24
2025-03-16 19:55:26|WEEKLY|09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|5.0624769953232|25|0.47750770955149|0.264|1|1|0.264|6.32|-0.00068|21|-0.00067612876622269|21|34.14|-0.00097|0.08177|0.034058467869645|0.062775335937306|105.98696036344|127.42735596228|49.842271447593|0.524|0.381|0.25903|21|6|0.0010817948717949|0.088411821862348|17.64999961853|2011-04-17|-0.21293|2011-09-25|0.33259|2011-10-30
2025-03-16 19:55:27|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
2025-03-16 19:55:28|WEEKLY|09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|4.696388344463|24|0.43312528267729||0|0|-0.20448|5.33|-0.03676|27|-0.036755382352396|27|35.92|-0.00141|0.07532|0.11852855391402|0.24256982684382|89.321916565568|179.24610002723|502.83020862526|0.462|0.385|0.30263|13|4|0.0057482653061225|0.099234530612245|11.039999961853|2023-02-05|-0.26286|2023-10-15|0.30446|2021-01-10
2025-03-16 19:55:29|WEEKLY|09804|976489|/equities/enersis-chile-sa|MSCI_EEM|56.483308224624|137|2.6507073027279|1.854|1|2|1.65444|62.49|0.35387|66|-0.14818467868585|22|29.82|-0.08394|-0.00905|-0.035732566195173|-0.073598476738386|73.273360768449|85.26633018|117.19057460756|0.545|0.182|0.17097|11|5|0.0013281465517241|0.060984655172414|65.720001220703|2025-03-02|-0.19854|2020-03-22|0.20476|2022-03-20
2025-03-16 19:55:31|WEEKLY|09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|2.3503933906285|5|0.4327478994912|-0.0987|1|1|-0.09867|3.38|-0.21905|7|-0.21905458473213|7|46.18|0.35923|0.50951|1.1074792023377|1.6111207833473|755.745987135|456.86425302265|30.505416405367|0.455|0.273|0.41023|11|3|0.00185013671875|0.13579189453125|67.410003662109|2018-06-17|-0.30065|2022-03-13|0.34193|2018-03-11
2025-03-16 19:55:33|WEEKLY|09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|-636.18931597116|13|39.806794791349|0.1626|-1|1|0.16256|510|-0.10441|15|-0.10441176470588|15|36.72|-0.02275|0.02978|0.074621693253574|0.12004420895214|156.63401108325|180.20462315916|103.65853658537|0.444|0.333|0.1858|18|6|0.0010841604754829|0.059950386329866|1448.5810546875|2016-08-14|-0.28597|2020-03-22|0.25029|2020-06-07
2025-03-16 19:55:34|WEEKLY|09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|7.0770566833234|53|0.64598121999978|0.5895|1|1|0.58947|9.06|-0.14048|40|-0.1727267170836|4|28.56|-0.10219|-0.04304|-0.057604273877734|-0.011044984818841|33.247629104271|71.878601694131|242.89545236697|0.519|0.296|0.23591|27|12|0.0020752004860267|0.075564872417983|10.460000038147|2021-04-11|-0.17037|2024-01-21|0.16312|2010-09-05
2025-03-16 19:55:36|WEEKLY|09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH|23.271189516785|36|0.059603748718168|0.1467|1|2|0.03761|23.45|-0.17112|31|-0.17111668506385|31|40.89|-0.00828|0.08517|0.20744428822474|0.24420309571363|195.98378917824|198.5872682652|1122.0096519602|0.368|0.316|0.23024|19|5|0.004210763546798|0.070879162561576|32.400001525879|2020-07-19|-0.16981|2020-10-25|0.36101|2013-09-15
2025-03-16 19:55:36|WEEKLY|09809|29590|/equities/ypf-sa|MSCI_EEM|-44.762596850929|3|3.8141990520349|-0.0208|-1|1|-0.02083|35.78|-0.414|12|0.27049185089883|36|33.04|0.00943|0.09283|-0.015992181138708|0.022457028857804|9.3283296421461|44.093636661841|169.41286627617|0.54|0.34|0.258|50|21|0.0023012091898428|0.081096197097944|69.980003356934|2005-10-02|-0.41034|2009-03-08|0.56943|2023-11-26
2025-03-16 19:55:38|WEEKLY|09810|100142|/equities/cqrc-bank|MSCI_EEM|4.209250742886|64|0.24191647943737|0.6469|1|1|0.64686|4.99|0.00368|21|0.00367646704341|21|32.38|-0.00289|0.04055|0.010823093217863|-0.018942868766076|99.272229827271|80.337288859048|94.866911672719|0.571|0.333|0.20433|21|13|0.00095969044414536|0.060153620457604|7.4899997711182|2018-02-04|-0.17799|2011-09-25|0.36842|2011-10-30
2025-03-16 19:55:41|WEEKLY|09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|-4.8377816601409|97|0.39259389783985||0|0|0.80112|1.77|-0.39373|22|-0.39373300861633|22|44.5|0.12147|0.16953|0.18221092468143|-0.39373300861633|106.59136005|60.627|4.3866172189863|0.5|0.25|0.3767|4|2|-0.0067340510948905|0.10993390510949|97|2020-10-18|-0.68505|2025-03-16|0.27946|2021-01-24
2025-03-16 19:55:41|WEEKLY|09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|-1.95511631638|11|0.23170542210404||0|0|0.04545|1.26|0.339|14|0.33899751035522|14|37.64|-0.07257|0.00828|0.0010430328648589|0.056832223603193|74.817887564676|120.75930171463|17.923185673669|0.455|0.318|0.32824|22|7|0.0011429952267303|0.10039309069212|23.85000038147|2018-02-04|-0.2406|2024-05-26|1.06364|2024-10-06
2025-03-16 19:55:42|WEEKLY|09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|-1.1305037609105|4|0.10248600823366||0|0|-0.24691|1.01|-0.33955|23|-0.33955466483171|23|37.5|0.06076|0.13589|-0.15253594176574|-0.15253594176574|68.3222316|68.3222316|6.0843371521287|0.333|0.333|0.4484|6|1|-0.0069271052631579|0.14045052631579|27.549999237061|2021-07-04|-0.34694|2021-12-19|0.57143|2024-10-06
2025-03-16 19:55:43|WEEKLY|09814|50065|/equities/lee---man-pape|MSCI_EEM|2.1794600424481|25|0.15737329139394|-0.0672|1|1|-0.06719|2.36|-0.11723|25|-0.11723080395211|25|32.8|0.0029|0.0687|-0.041969905844215|-0.034175752743099|41.111872799667|61.053616059463|245.83332790062|0.56|0.4|0.26904|25|10|0.0028017180094787|0.085991338862559|10.939999580383|2017-09-17|-0.19635|2021-10-03|0.36508|2011-10-30
2025-03-16 19:55:44|WEEKLY|09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH|-18.513357330484|7|1.4396065879496||0|0|0.07407|15|-0.2987|34|-0.29870127725475|34|32.8|-0.07839|-0.02308|-0.062660129867329|-0.080006432496639|60.477200450374|71.34572052146|59.405940594059|0.6|0.3|0.16566|10|6|-0.0008085628742515|0.060724850299401|48.25|2020-02-16|-0.21739|2025-02-02|0.12667|2019-10-20
2025-03-16 19:55:45|WEEKLY|09816|969087|/equities/china-huarong-asset-management|MSCI_EEM|0.58862627160218|25|0.080457903902839|1.1101|1|2|1.02469|0.82|-0.26563|34|0.029762269828039|62|42.27|-0.06207|0.10121|-0.14251034245683|-0.24486598596216|32.507967345905|34.377184907264|26.451613486247|0.455|0.273|0.23988|11|4|-0.00042179959100205|0.074655439672802|4.1300001144409|2018-02-04|-0.59314|2022-01-09|0.65432|2024-10-06
2025-03-16 19:55:47|WEEKLY|09817|50073|/equities/sinotruk|MSCI_EEM|17.51831829689|122|1.843893964615||0|0|1.46106|23.7|-0.18638|14|-0.18638294301134|14|24.86|-0.07327|-0.00915|-0.093958673062566|-0.054590173162188|7.9558008554976|46.805857217257|467.45562052266|0.724|0.414|0.27566|29|16|0.0038346199524941|0.090856175771972|28.39999961853|2021-02-21|-0.21293|2018-09-30|0.43568|2018-09-23
2025-03-16 19:55:48|WEEKLY|09818|50020|/equities/agile-property|MSCI_EEM|-1.033593775728|17|0.13286459508826|0.1842|-1|1|0.18421|0.62|0.47429|59|-0.32692305223476|18|34.17|-0.0203|0.05732|0.14671625614188|0.14649227525507|189.73421568692|133.07981878311|23.574143642202|0.458|0.333|0.32253|24|9|0.0022275717703349|0.10606681818182|17.840000152588|2018-04-22|-0.34706|2024-10-13|1.69841|2024-10-06
2025-03-16 19:55:49|WEEKLY|09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|-2.3537310507273|11|0.24306047090612|-0.0608|-1|1|-0.06077|1.92|0.13589|14|0.13588653534946|14|35.05|-0.00298|0.06101|0.037068877689254|-0.0028188422290243|131.00090652242|86.262790554143|19.161675343009|0.65|0.45|0.26089|20|9|-0.00048167369901547|0.08226447257384|13.39999961853|2020-07-05|-0.32012|2023-05-21|0.2753|2023-04-02
2025-03-16 19:55:51|WEEKLY|09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|3.105196062129|25|0.35857709024451|0.25|1|1|0.25|3.9|-0.11952|25|-0.11952417676294|25|34.96|0.0271|0.09348|0.0878552687216|0.142322406063|166.89453617277|201.48163895896|177.27272776533|0.652|0.435|0.26613|23|12|0.0026032004830918|0.088994420289855|11|2018-03-04|-0.21728|2020-03-22|0.30917|2015-04-05
2025-03-16 19:55:53|WEEKLY|09821|100098|/equities/powerlong|MSCI_EEM|0.4021872588791|24|0.080512820879326||0|0|-0.47159|0.465|-0.6|18|-0.59999998410543|18|45.94|-0.00651|0.19636|0.10076471080523|-0.011643533836531|158.42526082484|60.089863940149|17.481202577896|0.647|0.353|0.28854|17|8|0.00077228855721393|0.09978605721393|8.7299995422363|2021-05-16|-0.375|2024-09-15|0.7686|2022-12-11
2025-03-16 19:55:54|WEEKLY|09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|4.1155853206507|66|0.19463459896731|0.2877|1|1|0.28771|4.61|-0.06548|14|-0.080860517516376|37|58.89|0.00914|0.03955|0.03069118237897|0.083423839569612|112.21395887007|127.50760813676|173.96226292872|0.778|0.444|0.14192|9|5|0.0013302016806723|0.047459193277311|4.8000001907349|2025-03-02|-0.15816|2020-03-29|0.16667|2020-03-22
2025-03-16 19:55:55|WEEKLY|09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|-11.33093259185|8|0.58972720361285|-0.1416|-1|1|-0.14165|10.8|-0.0655|51|-0.065504643317167|51|36.5|-0.0415|0.02176|0.0044495426589099|0.019156131247409|82.692504315643|98.693317074292|90.000001589457|0.75|0.45|0.22111|20|10|0.0012306512890095|0.075354681139756|13.909999847412|2011-04-03|-0.25588|2020-03-15|0.26393|2011-12-04
2025-03-16 19:55:56|WEEKLY|09824|100109|/equities/zhaojin-mining|MSCI_EEM|11.052765868332|5|1.3378350355498|0.0519|1|1|0.05189|15|-0.32282|10|0.048267518300102|36|33.64|0.00056|0.0777|0.11420936385779|0.26277309063903|82.17038265175|201.83708652931|572.51910897695|0.56|0.36|0.26946|25|10|0.0040313136094675|0.089095384615385|19.35000038147|2011-05-01|-0.17098|2020-03-15|0.31702|2009-03-22
2025-03-16 19:55:57|WEEKLY|09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|4.8393170060189|45|0.33215315357012|-0.0407|1|1|-0.04075|5.65|0.32938|83|0.32938398398821|83|56.14|0.09644|0.15369|0.31446058631537|0.2119821279003|221.0927430407|145.51127604|62.708101574251|0.429|0.286|0.22295|7|4|0.00010466819221968|0.07260409610984|13.159999847412|2018-09-09|-0.19688|2020-03-15|0.18873|2022-01-09
2025-03-16 19:55:58|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
2025-03-16 19:56:00|WEEKLY|09827|100120|/equities/lijun-intl|MSCI_EEM|-3.8460721613116|33|0.21331162358512||0|0|0.12766|3.28|-0.11529|85|-0.115294119891|85|49.94|0.12076|0.28444|0.19402126497325|0.33948319550793|306.37163278884|361.35801094381|762.79067833272|0.75|0.438|0.29105|16|9|0.0043701323706378|0.09584697954272|9.460000038147|2018-06-17|-0.18519|2011-08-07|0.37748|2010-04-18
2025-03-16 19:56:01|WEEKLY|09828|100041|/equities/shenzhen-inves|MSCI_EEM|-1.0077227190374|10|0.065014523666209|-0.125|-1|1|-0.125|0.9|-0.13043|15|-0.13043478542555|15|37.05|0.0181|0.07198|0.088804092373765|0.032783663154683|187.45615741167|104.92932319506|26.946107763059|0.409|0.136|0.20343|22|9|-0.00046246359223301|0.067542415048544|4.5999999046326|2015-06-07|-0.15789|2024-10-13|0.26027|2024-09-29
2025-03-16 19:56:02|WEEKLY|09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH|1.8469018236718|52|0.23957158458451|0.1611|1|1|0.16114|2.45|-0.13927|29|-0.13926741833797|29|39.18|0.60399|1.01618|1.8949635626104|2.1992895621553|1895.0909282373|1129.6036909965|46.22641433045|0.455|0.364|0.38217|11|2|0.0050266182572614|0.14100701244813|17.799999237061|2021-02-21|-0.32895|2020-09-27|0.83451|2021-02-14
2025-03-16 19:56:04|WEEKLY|09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|-1.046717037333|6|0.10223901919951||0|0|0.245|0.755|-0.29936|13|5.1962513488278|36|42.57|0.47514|0.64124|0.80772857708416|1.2763289921167|26113.339036347|93371.160259479|1179.6874365172|0.6|0.4|0.21482|30|10|0.0038739469578783|0.077585491419657|10.708285331726|2020-08-09|-0.21951|2001-09-16|0.44836|2020-05-24
2025-03-16 19:56:06|WEEKLY|09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|26.664350888879|25|2.2031689872799|-0.044|1|1|-0.04401|31.5|-0.318|5|-0.2764109825744|16|27.67|-0.162|-0.10836|-0.11429851025505|-0.12297601295807|48.46743542386|74.56305514|70|0.556|0.222|0.35532|9|5|0.00092065934065934|0.10683736263736|92.849998474121|2020-05-24|-0.16092|2023-03-12|0.24647|2023-01-08
2025-03-16 19:56:08|WEEKLY|09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|2.8192878849136|1|0.46690404789888||-1|0|0|4.43|-0.44771|17|0.20497452793837|32|32.45|-0.30746|-0.19505|-0.036354871922178|-0.12967179942033|32.663432358718|36.68383193268|27.584059624243|0.636|0.364|0.5169|11|6|0.0014921008403361|0.14650350140056|50.819999694824|2018-06-17|-0.22613|2020-03-15|0.44809|2022-03-20
2025-03-16 19:56:09|WEEKLY|09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|-9.5681611342137|7|0.83105369551||0|0|0.13497|7.05|-0.27387|19|-0.27387245375881|19|59.75|0.00724|0.12804|-0.046195593455905|-0.046195593455905|85.79080724|85.79080724|20.811808681136|0.5|0.5|0.23159|4|0|-0.0046448571428571|0.080155959183673|49|2021-05-23|-0.17514|2020-08-16|0.23757|2024-05-19
2025-03-16 19:56:10|WEEKLY|09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|-2.3827713665738|7|0.21425711901236|0.2143|-1|1|0.21429|1.76|-0.21|17|-0.044245659044727|30|41.25|0.09353|0.25568|-0.067647127195846|-0.030370595968344|41.531161085651|70.885633207042|244.44443340655|0.5|0.3|0.19016|20|10|0.0027764019253911|0.065248050541516|9.5425491333008|2020-08-09|-0.49306|2015-08-02|0.3269|2020-07-12
2025-03-16 19:56:10|WEEKLY|09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|-0.090307859097503|18|0.012769286008208|0.3929|-1|1|0.39286|0.051|0.03885|26|0.038852315509511|26|35.6|0.01764|0.07083|0.060696699165685|-0.1415399717373|102.08482230066|44.301810805451|1.0059171068947|0.9|0.5|0.38433|10|7|-0.00586418230563|0.12682013404826|6.6399998664856|2018-01-28|-0.6746|2022-02-13|1.33333|2024-10-06
2025-03-16 19:56:12|WEEKLY|09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|3.9412929436375|16|1.2301069959994|-0.0325|1|1|-0.03247|5.96|-0.37638|30|-0.37638485744465|30|77.67|0.0674|0.08296|-0.37638485744465|-0.37638485744465|62.362|62.362|2.4198132213967|0.333|0.333|0.71486|3|2|-0.0092371370967742|0.17540370967742|397.5|2021-02-28|-0.2646|2021-05-30|0.49333|2024-11-24
2025-03-16 19:56:13|WEEKLY|09837|50017|/equities/evergrande|MSCI_EEM|-0.16344900995263|237|0.00014966914974347||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|0.00039392009987516|0.091925043695381|32.334869384766|2017-10-29|-0.83333|2023-09-03|1.32727|2023-09-10
2025-03-16 19:56:15|WEEKLY|09838|41432|/equities/colbun|MSCI_EEM|124.72829704746|140|4.4975106455747|1.506|1|2|1.28648|135.99|-0.25869|8|-0.25869145788916|8|31.96|-0.01071|0.0573|0.082415049100762|0.13096717122165|225.16915793418|316.79375442723|3442.2280842919|0.532|0.383|0.17414|47|20|0.0030337416209628|0.054357129798903|140.46000671387|2025-03-02|-0.21036|1994-12-25|0.40566|1997-11-23
2025-03-16 19:56:16|WEEKLY|09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|0.35128585607741|24|0.028577818125962|-0.3056|1|1|-0.30556|0.375|-0.2|22|-0.24569710643502|7|36|-0.02869|0.12129|-0.0058165487395241|-0.093298490961438|66.565238046054|70.471942192197|17.772512731948|0.545|0.273|0.36582|11|6|-0.0009109785202864|0.10881794749403|8.539999961853|2021-05-23|-0.39552|2018-08-19|0.32039|2022-06-12
2025-03-16 19:56:16|WEEKLY|09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM|1580.8359013385|136|71.004711760862|1.2128|1|1|1.21279|1816.5|0.00772|64|-0.19932902445917|10|23.29|-0.17869|-0.1198|-0.099472913681651|-0.15306852725595|72.067139867596|71.51504373|169.56961396416|0.429|0.286|0.26538|7|4|0.0031372483221477|0.078610771812081|1826|2025-03-09|-0.2359|2020-03-22|0.1866|2021-05-30
2025-03-16 19:56:18|WEEKLY|09841|1123579|/equities/up-fintech-holding|MSCI_EEM|-9.8831240186014|17|1.2318999940199|-0.3784|-1|1|-0.37838|7.65|-0.38081|10|-0.07352530783736|35|37|0.51519|0.6571|-0.04357991899041|-0.18946272683935|56.299449140409|64.3526062|70.702405833032|0.625|0.25|0.48389|8|4|0.009361858974359|0.17271423076923|38.5|2021-02-21|-0.37481|2019-05-12|1.70524|2024-10-06
2025-03-16 19:56:19|WEEKLY|09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|25.491363606025|30|1.7944316932402|0.2527|1|2|0.18861|30.25|-0.29737|19|0.14659820357286|18|45.18|0.24461|0.3421|0.29435589937508|0.42336966797136|2616.266265638|2395.7614154266|7960.5264156809|0.545|0.364|0.19004|33|12|0.0039264078947368|0.063706572368421|32|2024-12-08|-0.19913|2008-10-12|0.39823|2016-11-13
2025-03-16 19:56:20|WEEKLY|09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|2.6067325894928|24|0.30442246381124||0|0|0.14198|3.7|-0.32676|50|-0.32675844491104|50|39.57|-0.10025|0.04252|-0.17791188749919|-0.17791188749919|65.36689132|65.36689132|35.51457594444|0.286|0.286|0.33303|7|0|-0.0004842|0.1226966|20.687683105469|2021-02-21|-0.2337|2021-12-05|0.33529|2022-11-20
2025-03-16 19:56:22|WEEKLY|09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM|0.7968804414602|7|0.031039848078228|0.175|1|2|0.13291|0.895|0.29464|77|-0.055116839092391|7|28.44|0.00117|0.02917|0.041278766659017|0.029039706184742|167.8540305021|116.05630200585|103.94889424385|0.72|0.44|0.115|25|11|0.00054457461645746|0.037293849372385|2.259959936142|2019-10-27|-0.17501|2020-03-15|0.14336|2020-03-22
2025-03-16 19:56:23|WEEKLY|09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM|7.4477772636294|67|0.54074096934398|0.6534|1|2|0.57858|9.14|0.04858|16|0.04857892854157|16|31.86|0.41941|0.49126|0.93128150320258|1.0821598098893|545.9444977453|369.21820427099|476.04169518842|0.571|0.429|0.26631|7|2|0.0073582698961938|0.097084671280277|14.069453239441|2021-05-23|-0.1831|2022-07-10|0.29597|2024-03-03
2025-03-16 19:56:24|WEEKLY|09846|104183|/equities/habib-bank-ltd|MSCI_EEM|141.11323601987|17|10.176843668624|0.0878|1|1|0.08777|157.4|0.51257|85|0.51257201514928|85|35.48|0.06199|0.12061|0.08695395162288|0.19099251539784|165.07874010314|231.87976909425|119.95122117988|0.48|0.28|0.20166|25|10|0.0014524141749723|0.063301638981174|314|2017-05-21|-0.22599|2008-12-21|0.27592|2009-02-22
2025-03-16 19:56:25|WEEKLY|09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH|2.0371536459789|3|0.52594878785262|0.0484|1|1|0.04843|3.68|0.32759|38|2.5061012223641|78|42.71|0.8887|1.28159|1.4179656413674|2.3773683213809|847.05202856696|1012.5327187375|36.800000667572|0.714|0.429|0.58325|7|3|0.0097881395348837|0.20323112956811|149.05000305176|2021-01-31|-0.67256|2021-07-25|0.80347|2022-12-18
2025-03-16 19:56:26|WEEKLY|09848|100103|/equities/kaisa-group|MSCI_EEM|-0.29932205896583|18|0.034422121261827||0|0|0.19838|0.198|0.64937|26|0.64936684355841|26|37.5|-0.00574|0.18219|0.26259962579198|0.25977830820083|434.9643563745|339.94072540269|5.7225432585013|0.389|0.333|0.30695|18|3|0.0011605057803468|0.11068270231214|6.7098097801208|2017-09-24|-0.44792|2015-01-25|1.17391|2024-10-06
2025-03-16 19:56:27|WEEKLY|09849|104238|/equities/mcb-bank|MSCI_EEM|233.5151057765|69|17.7032980745|0.8648|1|2|0.79281|281.92|0.01338|9|0.013378209672448|9|31.87|-0.01525|0.06249|0.058729317919007|0.15340155086715|77.308079693393|464.51536153299|3024.8929469847|0.638|0.426|0.24494|47|19|0.0036337228607918|0.074948454661558|343|2015-02-08|-0.23597|2008-12-21|0.25851|2005-04-03
2025-03-16 19:56:29|WEEKLY|09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM|4.1977180807122|25|0.75076065565717|2.3046|1|1|2.30457|6.51|0.98695|183|0.00066273099775094|45|50|-0.10031|0.04223|0.071179694162833|-0.085904470136109|77.260509566793|82.80761698|6.5100002288818|0.8|0.4|0.49696|5|4|-0.0026255839416058|0.17167204379562|288|2020-07-12|-0.3367|2021-08-08|0.68116|2023-06-18
2025-03-16 19:56:31|WEEKLY|09851|104232|/equities/lucky-cement-l|MSCI_EEM|1160.1119190946|72|99.629360301798|1.3911|1|2|1.20002|1464.11|0.16797|17|0.16797160112521|17|34.58|0.13043|0.25182|0.28469254766231|0.3900585897948|2716.6342192053|3000.9429039292|8285.8516074135|0.558|0.395|0.2272|43|13|0.0046903465982028|0.083179454428755|1535.5100097656|2025-02-23|-0.33576|2008-12-28|0.31308|1997-02-23
2025-03-16 19:56:32|WEEKLY|09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|-0.33449711323935|16|0.042665706479412||0|0|0.20385|0.207|0.35586|9|0.35586285356089|9|33.64|-0.07874|0.06357|-0.060596499745358|0.13168828603041|-29.140457442325|177.98924520183|16.546762152891|0.727|0.5|0.3027|22|9|0.0023633774834437|0.090311986754967|12.931544303894|2020-01-05|-0.80085|2023-10-01|1.31092|2024-09-29
2025-03-16 19:56:32|WEEKLY|09853|49997|/equities/brilliance-chi|MSCI_EEM|-3.8823864765786|4|0.35912880327379|0.1154|-1|1|0.11537|2.67|0.67781|83|-0.029119287937095|43|42.15|0.64445|0.91503|0.048978783171055|-0.063636346932195|111.93638810378|74.045293431012|651.21953648375|0.4|0.2|0.29909|20|7|0.0055912174940898|0.093601524822695|21.639999389648|2017-09-24|-0.67808|2022-10-09|0.45517|2009-11-08
2025-03-16 19:56:33|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
2025-03-16 19:56:34|WEEKLY|09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|2386.2795594226|23|321.39023922434|-0.0897|1|2|-0.13667|2590|0.3982|63|0.39819728521567|63|38.41|0.20645|0.41509|0.7085063172108|0.8859839079099|1765.6662196554|1507.2978657394|3004.6404776037|0.529|0.412|0.26663|17|5|0.0075769925925926|0.097172192592593|3695|2024-11-17|-0.2575|2020-03-15|0.39642|2014-08-17
2025-03-16 19:56:36|WEEKLY|09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP|-803.0762014833|50|49.272860444991|0.3051|-1|1|0.30514|649|-0.14703|28|-0.14703196347032|28|39.13|-0.01694|0.07727|-0.019562263595099|0.14178947221337|42.499542560817|151.42224495048|212.29963169268|0.563|0.375|0.31647|16|9|0.0030700444444444|0.094389451851852|2240|2021-12-05|-0.24775|2013-11-10|0.2439|2020-08-02
2025-03-16 19:56:37|WEEKLY|09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|-140.97508103963|32|9.1318502233677|0.3446|-1|1|0.34465|125.5|0.03794|35|0.037940379403794|35|35.78|0.09917|0.17256|0.19634148222827|0.29395551076204|309.84816063086|392.21260600536|189.00601975301|0.611|0.444|0.21557|18|10|0.0025123259259259|0.077801214814815|249|2022-01-09|-0.23786|2018-10-28|0.40977|2018-11-04
2025-03-16 19:56:37|WEEKLY|09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|2590.2689808193|13|336.82392389483|0.0288|1|2|-0.03621|2795|0.15942|38|2.5276073619632|58|33.57|0.2926|0.46689|0.44357405253067|0.79696124326256|68.2270581186|2628.7386512098|2309.9173553719|0.619|0.429|0.31759|21|8|0.0079251743375174|0.1053939888424|4565|2024-03-10|-0.35961|2021-04-18|0.37969|2013-10-20
2025-03-16 19:56:38|WEEKLY|09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP|-120.25644044879|17|8.6750233912633||0|0|0.01927|96.7|-0.06759|18|-0.06759335667928|18|45.39|0.10427|0.18536|0.18308019293769|0.24582028806002|256.74814427452|233.88895118413|313.96103682979|0.667|0.444|0.23055|18|8|0.0029419927971188|0.080777827130852|257.5|2021-11-21|-0.22253|2017-12-10|0.28938|2021-07-11
2025-03-16 19:56:39|WEEKLY|09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP|-2060.164937987|1|160.054979329||0|0|0|1510|-0.15858|30|-0.10693641618497|36|34.89|-0.01041|0.04903|-0.0084224495105385|0.19807616860648|42.032367439179|236.73821615767|1774.1745848564|0.778|0.389|0.22119|18|12|0.0056998248407643|0.071393057324841|2385|2024-09-29|-0.17794|2021-02-28|0.21691|2021-09-26
2025-03-16 19:56:41|WEEKLY|09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|489.53183084287|36|45.924847833763|0.1417|1|1|0.14173|580|-0.22705|16|1.1732283464567|66|45.82|0.1716|0.23835|0.30456785102329|0.63476903737839|1323.540171727|2578.5464967696|3483.4835632939|0.765|0.412|0.25468|17|10|0.0058127886977887|0.076192051597052|641|2025-03-02|-0.24665|2018-10-28|0.28814|2023-07-30
2025-03-16 19:56:42|WEEKLY|09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|244.21684167578|59|23.563327150709||0|0|0.3318|289|-0.1989|23|-0.15303588185407|11|47.46|0.36454|0.48589|0.017539106386401|0.1252140360092|75.490885563508|130.9466751106|668.20809248555|0.615|0.385|0.24579|13|3|0.0044344592592593|0.084199111111111|322|2024-09-29|-0.19333|2018-04-15|0.24468|2021-11-21
2025-03-16 19:56:42|WEEKLY|09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|-297.61279376106|45|17.52757869599||0|0|0.09091|260|-0.11036|13|-0.11036474241663|13|30.38|0.05009|0.13655|0.10907489191919|0.17731625789691|311.36496523203|382.84877112544|2222.2222584492|0.654|0.423|0.20433|26|12|0.0048836570743405|0.067377194244604|394.5|2024-02-18|-0.18033|2021-05-16|0.2|2020-05-17
2025-03-16 19:56:43|WEEKLY|09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|-15713.248683653|7|967.08289455101||0|0|0.10765|12683|0.31981|79|0.31980685300399|79|22.59|0.03473|0.09306|0.089373548442329|0.16729699908151|510.37813620453|5655.2653358721|8512.0805369128|0.554|0.422|0.14006|83|23|0.0035939021796916|0.061221185539607|21096|2018-03-25|-0.34783|2020-03-22|0.56061|1991-04-07
2025-03-16 19:56:44|WEEKLY|09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP|-23.363753263882|72|1.7682863465929|0.2351|-1|1|0.23509|21.8|-0.18571|6|-0.18571428571429|6|30.96|0.09717|0.2511|0.30444390252383|0.46613561859404|356.55836262453|553.86077545691|163.41828326615|0.583|0.417|0.20809|24|9|0.0026906756756757|0.074871412776413|59.70556640625|2017-10-29|-0.20012|2011-07-31|1.16895|2012-06-24
2025-03-16 19:56:46|WEEKLY|09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|-6621.0004724883|3|493.59182252085||0|0|0.03359|5125.75|0.30837|35|0.30837314869252|35|43.17|0.2849|0.4209|0.64822956003204|1.1370702140249|991.6555517796|1471.7572136611|5023.7675794622|0.556|0.333|0.2169|18|6|0.006116944801027|0.074811758664955|6788.8999023438|2024-12-22|-0.21823|2020-03-22|0.1904|2020-08-02
2025-03-16 19:56:47|WEEKLY|09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|-2.6341641804338|29|0.22138807047608||0|0|0.37143|1.98|0.22657|63|0.2265718863086|63|42.75|0.45267|0.62611|0.93360590988392|1.0963207160028|683.49493742428|713.96705116814|662.20737532736|0.438|0.375|0.19142|16|3|0.0042983848314607|0.070764199438202|4.3000001907349|2021-11-28|-0.5203|2011-11-13|0.375|2013-04-28
2025-03-16 19:56:48|WEEKLY|09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|-25.988456570453|59|2.3715368757686|0.5638|-1|1|0.56384|19.3|-0.07619|23|-0.076191131392807|23|63.5|1.71862|1.92928|0.31913540944772|-0.076191131392807|204.7631168248|92.381|400.41490767018|0.3|0.1|0.27383|10|3|0.0038586147186147|0.082586392496392|130|2016-12-11|-0.44361|2018-04-22|0.23418|2012-09-30
2025-03-16 19:56:49|WEEKLY|09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|7.2711797102133|24|0.78460676326225||0|0|0.16165|9.27|-0.04775|21|-0.047752764215674|21|35.24|0.34954|0.59548|1.002939245764|1.1435337571947|2725.0428271866|3694.5224680196|1173.4177475918|0.476|0.429|0.288|21|6|0.0067138663171691|0.11028505897772|28.5|2021-09-05|-0.22973|2016-02-28|1.16058|2017-06-04
2025-03-16 19:56:50|WEEKLY|09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|39.170603389634|6|3.5188188686689|0.4316|1|2|0.34121|51.1|-0.09169|25|-0.010791769584698|35|39|0.00696|0.10027|0.038035394608245|0.26686143648293|39.81348791533|380.34745838331|559.08092510579|0.667|0.381|0.18453|21|11|0.0031513470873786|0.058686492718447|52.200000762939|2025-03-09|-0.24292|2021-05-16|0.27069|2009-05-10
2025-03-16 19:56:53|WEEKLY|09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|-413.3611295551|2|32.620376518365||0|0|0.00158|316|0.27281|51|0.27280756268062|51|45.22|-0.00595|0.06633|0.1120053996506|0.25696325441105|180.17147713665|412.04647317742|1121.3626564154|0.556|0.389|0.22375|18|5|0.0042458159509202|0.075022441717791|466|2024-11-10|-0.16064|2020-03-22|0.19938|2009-07-26
2025-03-16 19:56:54|WEEKLY|09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|-54.532393480811|27|2.1804103398852||0|0|0.14642|51.3|0.27668|82|0.27668360310598|82|32.92|-0.00277|0.08044|0.067103842009451|0.15642479409544|132.87020488569|264.52821288709|368.2699074888|0.5|0.375|0.11958|24|10|0.0021685906862745|0.038797267156863|66.759262084961|2024-07-14|-0.22464|2015-03-01|0.29294|2015-02-22
2025-03-16 19:56:56|WEEKLY|09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|-56.370995729495|28|1.7782834291639||0|0|0.12354|52.5|-0.07922|37|-0.079218618089232|37|28.82|-0.06211|-0.01023|-0.052937005480274|-0.020298750256826|33.219737027872|63.943779633882|101.74418905522|0.571|0.429|0.13329|28|10|0.00055526378896883|0.043546079136691|126.5|2010-01-24|-0.17162|2015-08-23|0.25989|2009-05-10
2025-03-16 19:56:56|WEEKLY|09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|40.634733282403|23|4.6239667321196||0|0|-0.12019|45.75|-0.1593|53|-0.15929959415384|53|38.1|0.03651|0.13148|0.22581739718232|0.23401021119495|355.71934650039|247.15045880985|13.493187143698|0.524|0.381|0.27168|21|5|-0.00027568126520681|0.082550754257908|1238.0999755859|2011-05-01|-0.25833|2011-11-27|0.50215|2021-10-24
2025-03-16 19:56:57|WEEKLY|09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|-3477.4660147421|18|309.87131836513||0|0|0.14938|2926.55|6.49867|226|6.4986704821026|226|91.75|1.45589|1.78907|3.4235121659107|3.4235121659107|1011.08316945|1011.08316945|1156.2820933442|0.5|0.5|0.25384|4|0|0.0079046875|0.087929791666667|4810.7998046875|2024-10-27|-0.20866|2020-03-29|0.19757|2022-09-11
2025-03-16 19:56:59|WEEKLY|09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|22.970950143352|5|2.1821841180264|-0.0748|1|1|-0.07478|26.6|0.37364|91|0.037441241807959|23|30.74|0.00036|0.06243|0.14186708673775|0.20891894703545|478.1939229842|373.39889888338|418.23899092862|0.556|0.296|0.20727|27|12|0.0029551438848921|0.064431930455636|59.400001525879|2023-02-26|-0.2291|2021-05-16|0.34956|2021-05-02
2025-03-16 19:57:00|WEEKLY|09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|185.71293803803|110|9.0861185885904|1.0243|1|1|1.02427|208.5|-0.06531|29|0|58|37.21|-0.00798|0.0485|0.007531842532959|0.053173761811361|80.587856226098|112.06959919067|428.92408430787|0.579|0.368|0.19223|19|10|0.0027523651960784|0.063267585784314|239.5|2024-05-12|-0.15006|2011-11-27|0.21946|2009-08-16
2025-03-16 19:57:02|WEEKLY|09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|40.555783622333|46|2.4246992589328|0.2953|1|2|0.18008|43.25|0.05101|14|0.051005332954927|14|45.29|0.05211|0.13673|0.081857726617716|0.24330318746442|107.10972454802|244.95544634786|267.63614114097|0.412|0.294|0.19376|17|3|0.002340490797546|0.060253423312883|48.299999237061|2025-01-19|-0.26419|2020-03-22|0.25625|2022-02-13
2025-03-16 19:57:02|WEEKLY|09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|-4440.7421234329|21|353.78069967294||0|0|0.22062|3343.75|1.00723|111|1.0072285000554|111|41|0.12191|0.24681|0.30987593055209|0.83309454382788|450.14389671671|4360.5517802049|7556.4971751412|0.474|0.237|0.25632|38|12|0.0042746641318124|0.088099321926489|6460|2024-06-16|-0.22133|1998-10-18|0.35789|2002-02-17
2025-03-16 19:57:03|WEEKLY|09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|-37.91642740259|1|1.8804756101283||1|0|0|31.5|-0.17969|20|-0.17968753259629|20|37.05|0.02393|0.07826|0.15926058946507|0.195306400133|410.20944549767|290.88662912066|263.37792558135|0.636|0.409|0.19978|22|10|0.0022378527607362|0.060672110429448|64.800003051758|2023-07-23|-0.26075|2011-08-07|0.2741|2012-02-05
2025-03-16 19:57:05|WEEKLY|09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|133.6062087909|6|8.8413236264582|-0.0523|1|1|-0.05231|154|-0.14841|27|0.40062859486004|77|38.52|0.05852|0.11404|0.069934588358833|0.14898942515986|150.44223494885|237.26210401412|312.62688844364|0.524|0.381|0.21105|21|9|0.002799656019656|0.071615049140049|228.5|2021-05-02|-0.24781|2015-02-22|0.37074|2015-03-01
2025-03-16 19:57:06|WEEKLY|09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|22.66692324384|44|1.1638149417803|0.131|1|2|0.07947|24.45|0.0022|35|0.041960585963656|14|40.47|0.06003|0.1451|0.10392384228725|0.16963604547033|131.62421655568|243.82092520936|184.52830764483|0.579|0.368|0.16934|19|6|0.0018187931034483|0.058498756157635|31.950000762939|2022-02-20|-0.21154|2020-03-22|0.30691|2021-11-14
2025-03-16 19:57:07|WEEKLY|09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|39.947525642509|41|3.6243326075349|-0.0613|1|1|-0.06127|42.9|-0.01556|41|-0.13950581577343|21|31.68|-0.07008|0.0622|0.072898291922765|0.12160236215313|139.85081057232|188.93447452094|144.93243571961|0.64|0.44|0.25657|25|8|0.0025187620192308|0.081616177884615|134.60000610352|2017-11-26|-0.18047|2011-08-07|1.02041|2015-11-08
2025-03-16 19:57:08|WEEKLY|09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|3954.0926938308|29|377.79535442855|-0.0838|1|1|-0.08379|4627.3999|-0.32586|3|0.76301965372098|100|54.46|0.20211|0.33487|0.37620859345365|0.70398674878401|2431.6203927524|7543.8117540367|6730.7634943182|0.643|0.393|0.20903|28|12|0.0039544430135222|0.078427095943336|5535.8500976562|2024-09-29|-0.23383|1998-09-06|0.45494|2003-10-12
2025-03-16 19:57:10|WEEKLY|09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|17.858432294842|24|3.1203698223802||0|0|-0.27188|21.8|-0.27467|76|-0.2746652680339|76|35.76|0.0383|0.18089|0.35673687850841|0.3837040464383|743.04705830091|585.17602164725|198.00180548474|0.476|0.381|0.43146|21|6|0.0061750258397933|0.14700720930233|90.199996948242|2020-10-25|-0.33075|2011-09-25|0.45793|2013-04-28
2025-03-16 19:57:12|WEEKLY|09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|47.185450163646|7|2.5699283795216|0.0037|1|1|0.00373|53.8|-0.08489|19|-0.084887708784308|19|42.42|0.02672|0.06072|0.071116720647873|0.17637593885269|179.17974714008|310.33679473474|353.94736784317|0.684|0.421|0.14962|19|11|0.0021160467980296|0.050132229064039|63.5|2023-07-30|-0.12766|2011-09-25|0.25|2023-03-26
2025-03-16 19:57:13|WEEKLY|09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|612.14904705899|6|51.616984313671|0.1898|1|1|0.18976|795|1.16815|83|1.1681455627864|83|55|0.19225|0.31284|0.42304454921772|0.53935920097892|1695.2119213735|1136.8586372281|692.75007424299|0.667|0.467|0.23722|15|7|0.0037712409638554|0.07591886746988|802.79998779297|2025-03-16|-0.30948|2020-03-15|0.29911|2020-11-15
2025-03-16 19:57:14|WEEKLY|09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|4.6998432015001|44|0.44978779794385||0|0|-0.0625|5.55|-0.30801|32|-0.30801099623404|32|37.52|0.06003|0.14215|0.17711570125875|0.31412942427768|146.67965570574|180.40733736616|221.11554628773|0.476|0.286|0.30016|21|8|0.0029433814681107|0.094853333333333|16.319999694824|2021-07-11|-0.24781|2023-11-19|0.48198|2021-06-20
2025-03-16 19:57:15|WEEKLY|09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP|-191.3094718502|21|15.682895655476|0.1161|-1|1|0.11609|167.5|-0.07786|32|-0.077858880778589|32|50.56|0.27811|0.34577|0.65476816053009|0.84367534435346|1211.9116460639|1045.8272043058|566.45249147337|0.5|0.375|0.19685|16|5|0.0032013268998794|0.067354390832328|368|2021-04-18|-0.28302|2020-03-22|0.22105|2020-03-29
2025-03-16 19:57:16|WEEKLY|09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|-16.009125873822|17|0.40077799487862||0|0|-0.02357|15.2|0.1827|37|0.18269643035226|37|28.43|-0.02262|0.02192|-0.0065981386182282|0.045950127115483|68.476063720759|147.54643714323|203.48059218453|0.714|0.393|0.10228|28|16|0.0012936699507389|0.032403990147783|17.309417724609|2024-07-14|-0.2086|2015-03-01|0.26703|2015-02-22
2025-03-16 19:57:18|WEEKLY|09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|-6640.8222441881|10|405.42223542299|0.1846|-1|1|0.18463|5541.1499|0.04583|27|0.045825813443732|27|50.45|0.24134|0.34179|0.42698419323332|0.72397017613827|1953.9679947521|4235.785565226|5379.7571867415|0.613|0.387|0.28573|31|14|0.0042543483788938|0.10174328671329|10959.171875|2021-10-17|-0.19614|1999-10-31|0.34796|2014-05-11
2025-03-16 19:57:19|WEEKLY|09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|-214.90753199145|33|8.135843997151|-0.0568|-1|1|-0.05682|186|-0.14545|10|0.13876601744926|45|35.55|-0.00111|0.07994|0.04623551985844|0.20261849654948|102.50835140368|295.04740154432|530.36784037227|0.545|0.318|0.1951|22|9|0.0031887100737101|0.06621386977887|224.5|2024-06-23|-0.19815|2015-07-26|0.1962|2019-07-14
2025-03-16 19:57:20|WEEKLY|09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|-141.06320054618|19|7.6877335153929||0|0|0.07874|117|-0.14765|57|-0.14765100671141|57|36.14|-0.02479|0.04852|0.017301631982188|0.10504105251752|54.896988926792|153.24625970403|326.54198721975|0.636|0.455|0.26977|22|11|0.0030841943419434|0.082021279212792|275.07000732422|2021-11-28|-0.22705|2019-01-20|0.27909|2016-09-04
2025-03-16 19:57:21|WEEKLY|09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|171.68392307905|15|13.592572194721|0.1034|1|1|0.10344|202.47|-0.15717|20|-0.15716969828734|20|34.81|-0.02953|0.04125|0.052995145316317|0.16718099609054|105.46464358042|274.79646239146|794.09343562214|0.593|0.333|0.2199|27|14|0.0032874213836478|0.067647882599581|213.63999938965|2023-09-17|-0.23893|2020-03-22|0.2084|2020-06-07
2025-03-16 19:57:22|WEEKLY|09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|-404.79402532988|47|23.49729828235|0.0387|-1|1|0.03874|397|0.35632|72|0.35632183908046|72|39.25|-0.06314|0.02112|-0.024341523342319|0.052958794894094|68.170248029746|135.86622761496|198.05438066557|0.625|0.438|0.17008|16|7|0.0019562462908012|0.056170741839763|556|2024-03-17|-0.1813|2012-11-04|0.49668|2012-07-29
2025-03-16 19:57:24|WEEKLY|09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|3935.5195742517|92|269.35037820833|0.3134|1|2|0.27103|4271.2998|-0.30097|20|-0.049973854858836|20|36|0.13433|0.24939|0.29563299805734|0.43497075613153|1194.4391856663|1414.1643857333|2795.3532194896|0.64|0.44|0.25304|25|13|0.0049085469223007|0.088202563067608|4988.9501953125|2025-02-09|-0.2485|2008-10-12|0.33281|2012-07-08
2025-03-16 19:57:26|WEEKLY|09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|-486.34404832175|2|21.114682773918|0.0231|-1|1|0.02315|422|0.08271|60|0.082706766917293|60|40.81|0.01844|0.06115|0.053297921355337|0.06330926261211|188.28352877067|172.63125063175|217.52577319588|0.531|0.313|0.15451|32|15|0.0016069931140015|0.055481882172915|1268|2015-04-19|-0.51002|2020-03-22|0.65104|2020-06-07
2025-03-16 19:57:26|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
2025-03-16 19:57:29|WEEKLY|09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|-0.57598457104603|31|0.048195370634315||0|0|0.55779|0.44|-0.13535|8|-0.13534671885454|8|17.05|0.00841|0.07153|0.075343400966793|0.12281539672696|344.86535452702|488.92455952698|72.847685060095|0.571|0.405|0.15382|42|15|0.0010629758713137|0.048851380697051|2.539999961853|2021-11-21|-0.26261|2025-03-02|0.2451|2022-11-20
2025-03-16 19:57:30|WEEKLY|09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|-5.5195363565813|10|0.40367484879725||0|0|0.15769|4.38|-0.11538|34|-0.11538461538462|34|34.25|0.01729|0.05734|0.036775714942705|0.049829647073891|92.441977169992|113.54417428629|10.620756392277|0.55|0.35|0.20427|20|8|-0.0019545821325648|0.067980547550432|51.970001220703|2012-02-26|-0.27972|2020-03-15|0.26257|2020-12-20
2025-03-16 19:57:32|WEEKLY|09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|-75.120258992261|9|3.0234199184||0|0|0.04505|63.6|-0.12807|40|-0.14259751216386|15|31.04|-0.02821|0.04769|0.034471758629807|0.13717535591284|62.720063775388|232.07708587037|236.95975451769|0.5|0.346|0.16806|26|9|0.0022897791411043|0.059092527607362|129.36000061035|2013-11-24|-0.2106|2016-09-11|0.54692|2013-08-25
2025-03-16 19:57:33|WEEKLY|09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|32.047882565124|5|1.7377447189412|0.0582|1|1|0.05817|38.2|-0.06931|22|-0.13480271846547|18|39.36|0.24632|0.3147|0.18881470093223|0.4606664630816|603.6904028482|6182.6414060903|21222.221802782|0.692|0.359|0.25824|39|25|0.0055774269005848|0.087780779727096|39.560001373291|2024-01-28|-0.24517|1999-09-26|0.5|1995-08-13
2025-03-16 19:57:34|WEEKLY|09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|-1.7220064434785|10|0.16190372673033||0|0|-0.27132|1.64|-0.34114|27|-0.34113711627865|27|38.06|0.06819|0.15278|0.22035462984743|0.4067907292321|233.24196942087|394.44413486495|655.99999427796|0.5|0.333|0.26882|18|6|0.0047829827089337|0.095569409221902|5.9800000190735|2021-01-31|-0.21622|2015-08-23|0.44118|2015-05-31
2025-03-16 19:57:35|WEEKLY|09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|-69.205965399911|33|1.9661947725113||0|0|-0.04618|65.7|-0.10285|46|-0.10285393435403|46|32.2|-0.09758|-0.04472|-0.093289655747059|-0.068412660236669|33.176148370923|60.07160469812|187.71427699498|0.5|0.3|0.19666|20|7|0.0018603106508876|0.061715340236686|88.300003051758|2021-09-12|-0.2175|2013-12-15|0.18357|2016-01-31
2025-03-16 19:57:35|WEEKLY|09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|523.28737651261|41|66.542186910518|1.0322|1|2|0.94585|539|-0.02214|42|-0.082505828892946|7|35.63|0.05906|0.14864|0.1084641579654|0.31391143324173|56.752386101571|298.08632710496|939.8430938812|0.632|0.421|0.25419|19|8|0.0048432914923291|0.082827112970711|738|2024-12-08|-0.20519|2013-11-10|0.33129|2013-07-28
2025-03-16 19:57:37|WEEKLY|09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|-10936.522898218|6|601.17429940592|0.1013|-1|1|0.10127|8715|0.27963|74|0.27962523093164|74|42.57|0.04943|0.10405|0.042184869003534|0.24756798579055|30.597684662105|431.67210606066|1729.1666666667|0.649|0.351|0.19255|37|21|0.0026393670886076|0.06067164556962|12500|2024-11-17|-0.21818|1999-01-17|0.30625|1998-04-05
2025-03-16 19:57:38|WEEKLY|09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|8.3061036745994|9|0.50163206523363|0.2683|1|2|0.23529|10.29|-0.16017|17|0.099843255921474|36|34.32|0.03553|0.5026|0.50604558270217|0.78923085458061|9880.8341876956|25250.766926914|112.09149912611|0.617|0.404|0.29723|47|17|0.05751025293029|0.09954059222702|705|2013-10-27|-0.99333|2015-07-19|72.375|2015-08-09
2025-03-16 19:57:40|WEEKLY|09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|-462.67705693041|2|23.392352310138||0|0|-0.01581|398.4|0.26516|114|0.2651613297001|114|51.5|0.26926|0.33785|0.54817312155559|0.67304820151708|1306.6592418799|990.02400502811|982.97558819565|0.571|0.429|0.22477|14|5|0.0045323961218837|0.071681218836565|492|2023-12-17|-0.3416|2020-03-15|0.31875|2020-04-12
2025-03-16 19:57:41|WEEKLY|09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|-77.498056063353|22|4.2037597703138||0|0|-0.05305|65.5|0.37703|137|0.37703358972889|137|36.95|0.00496|0.10254|0.16234078819899|0.27137640056893|283.73080984004|467.80450722551|1471.9101754482|0.5|0.364|0.23006|22|5|0.0047454556354916|0.077536079136691|92.400001525879|2024-07-14|-0.22114|2020-03-15|0.32252|2009-03-29
2025-03-16 19:57:42|WEEKLY|09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|96.609917379446|110|9.4416677197294|1.6806|1|2|1.47702|99.7|-0.14109|54|0.4874715440104|59|37.21|-0.01068|0.06918|0.074728434074797|0.25123869885379|142.93069919792|269.64140472291|850.68254843579|0.474|0.263|0.16391|19|5|0.0036411151960784|0.064758149509804|143|2024-11-10|-0.14203|2015-07-19|0.28226|2023-08-27
2025-03-16 19:57:44|WEEKLY|09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|-288.56984321819|42|22.83597190202|0.121|-1|1|0.12097|218|-0.25678|3|-0.25677595317441|3|78.13|0.08443|0.50455|-0.085782818478819|-0.085782818478819|80.65497762|80.65497762|38.721136767318|0.25|0.25|0.3192|8|2|0.0011316066066066|0.079135345345345|1994|2018-11-25|-0.66377|2019-02-10|0.32353|2023-11-12
2025-03-16 19:57:45|WEEKLY|09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|-4.0214656477216|18|0.32048852857759|0.3023|-1|1|0.30227|3.07|0.07922|27|0.079219666583473|27|40.45|0.2114|0.30033|0.37199922341275|0.47000435891871|1541.3505715512|1033.4727871633|365.47619393961|0.7|0.5|0.21177|20|10|0.0030017070217918|0.072730084745763|12.864020347595|2021-10-17|-0.18723|2013-11-10|0.38756|2020-11-22
2025-03-16 19:57:46|WEEKLY|09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|-4499.0679285303|9|374.68930951009||0|0|-0.03202|3545|0.10806|56|0.10806451612903|56|65.4|0.47827|0.59192|0.84301570880276|1.575311115551|1596.1843287141|2740.577493951|5302.1237924595|0.7|0.4|0.33304|10|5|0.0083622054380665|0.099953685800604|5345|2024-09-01|-0.22541|2018-10-07|0.47484|2018-11-04
2025-03-16 19:57:46|WEEKLY|09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|-305.1676122598|20|19.864352358088||0|0|-0.03315|280.5|0.19328|82|0.19328146680036|82|40.75|0.07405|0.15157|0.33378315155215|0.4768673172524|673.14906671785|970.13851295419|3690.7895199975|0.45|0.35|0.17367|20|5|0.0050521942446043|0.056603788968825|387|2023-07-09|-0.17778|2020-03-15|0.30457|2009-03-29
2025-03-16 19:57:48|WEEKLY|09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|84.608785377194|123|6.7420343869863|2.1818|1|1|2.18182|107.8|0.28463|37|1.6970388411575|65|39.77|0.14505|0.20282|0.30206558994026|0.37269323353935|506.25658408032|292.3355548761|216.9887326682|0.692|0.385|0.23413|13|8|0.0028485133020344|0.077329123630673|108.5|2025-03-16|-0.3241|2020-03-15|0.25957|2020-04-12
2025-03-16 19:57:50|WEEKLY|09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|-174.39665800763|43|8.9643271376934|0.1058|-1|1|0.10582|169|0.77923|36|0.77923061750037|36|42.89|0.02609|0.07263|0.10218788291908|0.15719605831274|226.31443352109|262.11598023524|346.09869683134|0.611|0.444|0.15542|18|7|0.0021042506142506|0.049755835380835|267|2024-03-24|-0.15025|2011-08-07|0.17678|2024-03-10
2025-03-16 19:57:52|WEEKLY|09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|-16.163362969462|3|1.5744544630263||0|0|0.15991|11.19|-0.05999|19|-0.059985912271924|19|42.64|0.22243|0.28374|0.37759469599676|0.43479450597124|627.99894233794|431.91081419646|63.184642342496|0.571|0.429|0.30062|14|6|0.0012761936560935|0.089400434056761|46.729999542236|2021-07-18|-0.32647|2020-03-22|0.28702|2020-06-07
2025-03-16 19:57:52|WEEKLY|09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|-241.51423664432|36|11.257112228832|0.1644|-1|1|0.16438|213.5|0.21378|74|0.21377672209026|74|35.45|-0.06106|0.02895|0.048945202032999|0.1514212994249|66.972290656268|228.46078676503|437.23119392598|0.5|0.409|0.24696|22|8|0.0031925644171779|0.076214748466258|416.5|2021-08-08|-0.24868|2022-07-17|0.222|2021-04-25
2025-03-16 19:57:53|WEEKLY|09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|-75.944910208037|15|3.3280414843867|0.0093|-1|1|0.00935|74.2|0.1001|48|0.10009703342711|48|31.08|-0.0477|0.00028|-0.043209812540672|-0.02134920460859|51.040967682498|80.19403554742|186.66665898929|0.5|0.346|0.12878|26|8|0.0011690510948905|0.03908998783455|99|2022-03-27|-0.11782|2010-05-23|0.13056|2021-04-18
2025-03-16 19:57:54|WEEKLY|09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|-5232.3027088331|6|334.10090294436|0.0566|-1|1|0.05663|4165|-0.2086|47|-0.27115044247788|26|30.98|-0.01591|0.04669|0.044092635884178|0.10509630262307|60.287244887409|254.11723499677|144.66828759986|0.567|0.4|0.2139|60|22|0.0017860997854077|0.078235|10579|2018-09-09|-0.25789|2009-03-08|0.44794|1999-04-18
2025-03-16 19:57:56|WEEKLY|09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|-8.4760302021926|27|0.46304115750566||0|0|0.11534|7.9|-0.11834|19|-0.11834479868502|19|39.6|0.05803|0.10759|0.15861338612341|0.16302058681077|431.42063774859|211.39613261306|129.93421372532|0.75|0.45|0.2012|20|11|0.0012111124694377|0.058612334963325|39.569999694824|2011-09-11|-0.1413|2011-09-25|0.23794|2020-12-27
2025-03-16 19:57:58|WEEKLY|09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|28.69266425839|24|0.94553079615403|-0.071|1|2|-0.09091|30|-0.09635|58|0.067074398805999|17|27.34|-0.076|-0.01553|-0.060684437980933|-0.042592467396652|36.252327693958|62.853246593431|289.01733785401|0.517|0.345|0.1516|29|10|0.0019938357843137|0.049770931372549|51.799999237061|2021-06-13|-0.15185|2020-03-15|0.23333|2021-04-18
2025-03-16 19:57:59|WEEKLY|09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|-3.2415575580296|17|0.20746726979308|0.0429|-1|1|0.04286|2.68|-0.14894|29|-0.14893617483836|29|31.04|-0.00647|0.08607|0.17120004765593|0.25011844437429|171.36576093114|198.9868134892|207.75194930297|0.5|0.346|0.2875|26|10|0.0032323572296476|0.096286330498177|9.9899997711182|2010-03-21|-0.25649|2015-11-15|0.80083|2021-10-31
2025-03-16 19:58:00|WEEKLY|09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|646.10752225935|30|22.760968989975|0.0297|1|2|0.00153|656|-0.10455|9|-0.099901735477884|9|13.94|-9.82255|9.00336|-3.6991389263867|20.383539234338|-1221578822.2687|1708805.7943672|185.83569405099|0.535|0.386|0.07446|101|10|0.70424894919972|0.029967132915797|1125|2022-05-15|-0.999|1997-10-19|1011.29052|2019-07-14
2025-03-16 19:58:02|WEEKLY|09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|249.92040951094|63|8.9614894320453|0.2712|1|2|0.21081|256|-0.05491|12|-0.054912238208929|12|13.62|-8.05012|7.07712|-2.278293132037|19.036992299741|-2687228.9189229|4660.7808718886|185.50724637681|0.487|0.365|0.09911|115|13|0.60022488329238|0.03624593980344|479|1996-03-03|-0.99925|1996-03-17|975.20389|2019-09-29
2025-03-16 19:58:04|WEEKLY|09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|-25.38432947328|7|1.8114432213383|0.1136|-1|1|0.11364|19.5|0.05769|29|0.057692346488232|29|35.29|0.11844|0.28426|0.13432592751752|0.18904727536471|197.63116871507|207.14752606238|550.84746356304|0.5|0.357|0.23624|14|7|0.00511634|0.0803524|43.75|2022-04-03|-0.49615|2017-01-01|0.18943|2015-12-27
2025-03-16 19:58:04|WEEKLY|09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|-1068.6076558225|1|67.035885274152||1|0|0|816|3.02466|170|3.0246609124538|170|48.21|0.30406|0.4935|0.56633754241443|0.70251501446002|845.46528799992|1379.0006328493|357.8947368421|0.571|0.5|0.23412|14|2|0.0041886222222222|0.081988592592593|1130|2024-10-27|-0.52267|2017-06-11|0.31361|2014-05-25
2025-03-16 19:58:05|WEEKLY|09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|-15.147793005213|18|0.44093106531596|0.0616|-1|1|0.06164|13.7|0.22116|45|0.22115549286297|45|30.65|0.01531|0.03944|0.059583406398526|0.076847317524197|201.64421810786|199.80157645102|191.87675161692|0.577|0.423|0.08721|26|9|0.0011502211302211|0.031765012285012|16.933443069458|2024-07-14|-0.10794|2022-07-03|0.19027|2009-05-24
2025-03-16 19:58:06|WEEKLY|09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP|1.2096805021719|9|0.04802383854182|-0.0463|1|1|-0.04634|1.276|0.87558|61|0.87557605003055|61|45|0.2211|0.26571|0.16881444760164|0.32715171997522|166.29750848188|199.79889535228|88.611109179479|0.714|0.429|0.21756|7|6|0.00085331269349845|0.060335944272446|2.819000005722|2022-03-13|-0.21485|2022-06-26|0.31478|2020-04-12
2025-03-16 19:58:08|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
2025-03-16 19:58:10|WEEKLY|09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|120.21570454899|45|7.3614328342559|0.7835|1|1|0.78349|145.8|-0.14186|5|-0.14186494117027|5|45.76|-0.0395|-0.00691|-0.040472612817726|-0.025841650091068|75.705498792978|87.481358999013|253.91850870976|0.353|0.235|0.17088|17|6|0.0016852676399027|0.052498345498783|146.10000610352|2025-03-16|-0.12811|2012-10-14|0.1375|2025-02-02
2025-03-16 19:58:11|WEEKLY|09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|-201.26350600464|21|14.080052777955|0.1505|-1|1|0.15048|153.56|0.08044|19|0.08044008650216|19|36.5|0.08392|0.16648|-0.051498283300807|-0.059292456925788|65.314541237958|77.161797222695|294.3454148902|0.6|0.4|0.23156|10|4|0.0040637402597403|0.077767454545455|318.6662902832|2021-10-24|-0.19738|2023-06-11|0.24294|2021-09-05
2025-03-16 19:58:11|WEEKLY|09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|-1.1794020671899|18|0.094820619799352||0|0|0.25735|1.01|0.54822|145|0.53906255675247|54|42.44|-0.0193|0.04254|0.099600174408395|-0.0044966623411182|137.64290518419|79.154628053953|27.150537169232|0.5|0.313|0.21956|16|6|-0.00098887931034483|0.059715531609195|8.3500003814697|2018-03-04|-0.1791|2020-03-01|0.24476|2024-09-08
2025-03-16 19:58:12|WEEKLY|09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|209.56255108401|44|10.469300086586||0|0|0.2|222|0.20249|90|0.20248802845425|90|36.87|57.79039|62.7156|116.09119600954|154.76777950551|118257.28666099|105074.59098535|67866.665634116|0.533|0.4|0.12058|15|5|1.5253522818792|0.040001627516779|272.77700805664|2021-11-28|-0.19231|2020-03-15|909.06545|2019-05-26
2025-03-16 19:58:13|WEEKLY|09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|-9614.0511751919|7|642.35039173064||0|0|0.1094|7636|0.42517|80|0.42516986447443|80|46.47|0.12056|0.17605|0.20859112163502|0.4110708997526|405.94709551687|920.34749475726|954.5|0.633|0.367|0.25174|30|16|0.0029274285714286|0.078161064285714|11736|2013-01-13|-0.24359|1998-12-06|0.3|2008-11-02
2025-03-16 19:58:15|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
2025-03-16 19:58:16|WEEKLY|09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|-1689.1826477|58|126.49088752434||0|0|-0.02249|1372.8|6.23242|183|6.2324177708415|183|63.4|0.74951|0.98306|1.9388706181555|3.1813492133928|5606.2957584032|4982.1384371371|9763.8691881743|0.5|0.3|0.28553|10|4|0.0081211866859624|0.091093907380608|1800|2023-09-10|-0.17704|2020-03-15|0.24993|2021-03-07
2025-03-16 19:58:18|WEEKLY|09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|-29.646736379009|50|1.9648927060445||0|0|0.34455|25.35|-0.18835|15|-0.18834542456528|15|44.71|0.16995|0.35693|0.3864270087751|0.55687905636902|268.93305371487|351.20592377686|102.13537749058|0.571|0.429|0.23456|14|4|0.0018782814814815|0.083379733333333|88.755805969238|2021-12-12|-0.19712|2020-03-15|0.31733|2015-12-06
2025-03-16 19:58:19|WEEKLY|09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|65.256204786833|4|6.3953247914784|0.1409|1|1|0.14094|85|-0.33737|22|2.0281491832263|73|41.84|0.06824|0.10889|0.15664192611708|0.30963095825226|172.35174484468|254.25009518971|284.47122619604|0.526|0.316|0.15953|19|8|0.0021775313283208|0.050758245614035|121|2021-07-04|-0.20161|2020-03-22|0.37076|2021-04-25
2025-03-16 19:58:20|WEEKLY|09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|-2675.9455194536|5|200.93429293802|-0.0725|-1|1|-0.07252|2191.05|0.96651|127|0.96651448069582|127|56.73|0.86298|1.21599|1.4934147395568|2.5560427130407|-16142.199277343|28069.716724065|37776.723737496|0.654|0.423|0.31293|26|10|0.0072489722785666|0.10660494252874|2637.6999511719|2025-01-05|-0.29688|1997-01-26|3.09259|2000-05-28
2025-03-16 19:58:22|WEEKLY|09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|9.8824932679362|8|0.89250222494777||0|0|0.27085|12.95|0.61321|58|0.61320752510188|58|54.87|0.20363|0.31333|0.33363442060144|0.3930774581535|664.18086135142|390.35646235202|664.10253808186|0.533|0.333|0.25214|15|7|0.0039503253012048|0.08078521686747|13.359999656677|2025-03-16|-0.32649|2020-03-15|0.31387|2009-08-02
2025-03-16 19:58:23|WEEKLY|09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|9057.9009376953|48|753.39966343343|0.46|1|2|0.27018|10780|-0.13645|23|-0.15179878831098|41|35.07|-0.02222|0.04181|0.019076764782769|0.073204902556006|76.081581595302|204.05401466707|1135.9325605901|0.644|0.4|0.20948|45|23|0.0026628123076923|0.071391747692308|13173|2018-02-25|-0.20166|2022-03-06|0.25727|1998-10-18
2025-03-16 19:58:24|WEEKLY|09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|-1424.3363515331|84|120.80944256755|0.1268|-1|1|0.12681|1205|1.15625|37|1.15625|37|28.23|-0.08306|0.03053|0.14629514418801|0.14629514418801|140.84452429544|140.84452429544|829.71840215478|0.385|0.385|0.25366|26|6|0.0047359853121175|0.088355189718482|2015|2023-07-30|-0.28783|2022-10-16|0.24924|2016-02-21
2025-03-16 19:58:25|WEEKLY|09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|-1063.2405870335|21|63.880193643315|0.3013|-1|1|0.30127|860.1|-0.12584|17|-0.12583891642932|17|39.72|0.33535|0.45455|0.056164380931814|0.069546397134142|95.40745633759|97.63503065539|3359.7654795682|0.513|0.359|0.27993|39|18|0.0040882536647546|0.096081822817081|1578.6999511719|2024-09-29|-0.4821|2011-07-31|0.40842|2003-12-21
2025-03-16 19:58:26|WEEKLY|09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|-25.976111026701|28|1.6198330676844|0.1478|-1|1|0.14776|22.2|-0.16812|11|-0.1681179311085|11|38.17|0.00996|0.10171|0.10981346779429|0.097950997039304|270.91425605903|180.97518070504|84.090913195912|0.542|0.417|0.23534|24|11|0.0017927359490986|0.078407211028632|46.893844604492|2022-06-05|-0.66334|2011-10-09|0.33416|2008-11-30
2025-03-16 19:58:28|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
2025-03-16 19:58:29|WEEKLY|09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|2583.2821233478|40|207.34212675138|0.0779|1|2|0.04983|2760|-0.11872|44|-0.11872322874254|44|27.45|-0.04086|0.02181|-0.018676108046398|0.031351397178317|29.322306061719|153.57109059869|1408.1632653061|0.552|0.388|0.16111|67|21|0.0023940734824281|0.059833349307774|8424|2016-08-28|-0.2278|1996-08-18|0.35897|1998-10-18
2025-03-16 19:58:30|WEEKLY|09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|-135.77106047845|11|4.2570201594834||0|0|-0.00405|124|0.06142|59|0.061420085313352|59|34.21|-0.0432|-0.02065|-0.024356788888962|0.00010865495975253|67.043914908861|98.584766645541|300.24213629701|0.625|0.417|0.0897|24|9|0.0015150541516245|0.027053465703971|149.5|2024-09-08|-0.0911|2015-08-23|0.09434|2024-08-18
2025-03-16 19:58:31|WEEKLY|09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|51.60999024214|4|1.5466699192866|0.0388|1|2|0.02317|57.4|-0.03506|28|0.13706835972127|40|38.81|0.00993|0.05222|0.032035829307016|0.10651367800365|125.57403792046|186.46510867779|206.549117074|0.571|0.333|0.13168|21|10|0.0014260635696822|0.043147530562347|64|2023-08-06|-0.24351|2009-11-22|0.15835|2014-06-08
2025-03-16 19:58:32|WEEKLY|09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|-1668.0593425287|8|144.6447808429||0|0|0.11343|1192.35|0.96199|69|0.9619943298166|69|48.46|0.27617|0.4509|0.67855192562473|0.86744437089112|11756.510745301|18023.172375361|6554.9749344618|0.464|0.357|0.34239|28|7|0.0065508504398827|0.10759450146628|2458.9499511719|2023-12-24|-0.3934|2002-07-28|2.31324|2002-01-06
2025-03-16 19:58:36|WEEKLY|09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|-5.070433993953|41|0.20608626873398|0.0629|-1|1|0.06287|4.77|-0.05892|21|-0.058915923036111|21|35.73|-0.11618|0.0184|-0.032652393092654|0.015970880514561|28.974195334399|59.589167086416|311.76471046556|0.591|0.5|0.18404|22|9|0.0026541162227603|0.051287723970944|7.6900000572205|2016-01-03|-0.68232|2016-06-05|0.24026|2011-10-16
2025-03-16 19:58:37|WEEKLY|09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|1480.0756988266|69|141.9536300862||0|0|0.68831|1560|-0.08326|35|-0.083257267134978|35|44.35|0.23331|0.34233|0.47689158450977|0.70826188762836|630.92406893353|721.61436949023|5697.589656012|0.529|0.353|0.2511|17|7|0.0067262408759124|0.084974464720195|2015|2024-12-08|-0.23778|2010-05-23|0.38206|2009-12-06
2025-03-16 19:58:37|WEEKLY|09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|175.11396368875|19|14.821035560512|0.11|1|2|0.03141|194.72|-0.13456|18|0.15861300343806|78|44.24|0.16381|0.23207|0.34044902206678|0.5569997753526|2283.636890406|4329.4683349901|4897.3842496108|0.621|0.414|0.16605|29|11|0.0036870023059185|0.050722013835511|223.61999511719|2025-02-23|-0.1889|2011-03-20|0.30623|2017-01-29
2025-03-16 19:58:38|WEEKLY|09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|69.45527827035|2|2.9315739098834|0.0442|1|2|-0.01527|77.4|-0.11489|13|-0.07722514931993|15|28.03|-0.06087|0.00211|-0.016638375746294|-0.0072272149977226|55.344313510248|75.066988267269|253.10661124586|0.621|0.379|0.14149|29|14|0.0017638943488943|0.044217628992629|89.258171081543|2021-04-25|-0.18316|2021-05-16|0.41666|2016-10-09
2025-03-16 19:58:39|WEEKLY|09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|-61.576838099525|29|2.2867785433786|0.0166|-1|1|0.01657|54.6|0.24521|34|0.24520830550967|34|31.72|0.18997|0.27759|0.20697716534453|0.18360347596075|7642.474984781|1296.655976732|156.06750836407|0.54|0.36|0.13575|50|17|0.0017035563816605|0.058089429987609|270.63409423828|2007-10-28|-0.49926|2012-03-04|0.33868|2012-03-18
2025-03-16 19:58:42|WEEKLY|09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|-1979.7263486706|21|166.12767184762||0|0|-0.05524|1564.5|2.9764|203|2.9763978847148|203|76.08|0.33649|0.46162|0.89998233140493|1.1668821940888|1075.3839497902|1291.9387176412|956.47119272847|0.417|0.333|0.31193|12|4|0.0042173740621651|0.10121250803859|2068.5|2024-07-21|-0.43386|2008-10-26|0.45443|2008-07-27
2025-03-16 19:58:43|WEEKLY|09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|-81.575889547527|2|6.4252961343728||0|0|0.01896|62.1|0.27472|16|0.27471924001336|16|22.77|-0.09467|-0.01603|-0.06145950522483|0.03939110400328|21.846040304017|135.34756400642|361.25652440258|0.692|0.423|0.14328|26|8|0.0031024114671164|0.053893777403035|92.900001525879|2024-12-08|-0.15103|2020-03-15|0.34371|2023-07-16
2025-03-16 19:58:45|WEEKLY|09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|-54.941145831736|31|1.7303819439121||0|0|0.05408|49.85|0.51437|89|0.51436787121582|89|50.25|0.12716|0.18342|0.22531489186438|0.35471945781361|504.81527647251|708.73626722162|862.45668969922|0.625|0.438|0.14978|16|8|0.0032028057553957|0.045378848920863|68|2024-06-23|-0.15493|2020-03-22|0.32258|2009-04-26
2025-03-16 19:58:47|WEEKLY|09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP|1.857264786472|32|0.06827646508429|0.2645|1|2|0.22188|1.955|-0.12369|19|-0.12369233631473|19|34.19|0.09752|0.16584|0.21834043297442|0.28241910879278|1787.1211563968|1355.4819742067|354.8094457893|0.595|0.405|0.14826|37|10|0.0019390046296296|0.050499089506173|13.168999671936|2005-09-25|-0.24872|2000-04-09|0.1974|2005-08-21
2025-03-16 19:58:48|WEEKLY|09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|54.737860891562|68|6.3000967270074||0|0|2.78283|59.42|-0.41911|7|0.47911639592549|59|42|0.22583|0.3549|0.37131394973971|0.55475740187259|1260.5994309812|2205.1418024064|341.98560097235|0.69|0.448|0.32492|29|12|0.0045988015564202|0.11934583657588|74|2025-01-12|-0.53524|2019-08-18|0.53226|2002-03-03
2025-03-16 19:58:50|WEEKLY|09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|-51.051218115706|41|2.9908682259534||0|0|0.14014|45.59|-0.14442|20|-0.14442473110601|20|45.63|0.11107|0.2089|0.20814174073572|0.3240989338391|184.10050414954|247.34385424022|150.6609378974|0.625|0.5|0.1885|8|2|0.0019313580246914|0.069674395061728|77.680000305176|2023-01-29|-0.26791|2020-03-22|0.1726|2022-01-30
2025-03-16 19:58:52|WEEKLY|09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|-11.679075542521|21|0.63628838743552||0|0|0.08145|10.15|-0.19767|15|-0.19767486258575|15|36.05|-0.05532|0.08639|0.088768609174936|0.032207933405201|146.16936865042|77.997911635371|36.748730304572|0.545|0.409|0.2691|22|7|0.00088890528905289|0.082034108241082|82.790000915527|2010-08-29|-0.21816|2020-03-15|0.75338|2016-08-28
2025-03-16 19:58:53|WEEKLY|09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|-114.62630090281|8|5.143805346899||0|0|-0.005|100.5|0.11111|102|0.11111111111111|102|44.83|-0.03605|0.04113|0.022960926670632|0.21629208041052|62.240357144088|231.22550020514|318.64298377532|0.611|0.278|0.20243|18|8|0.0022920515970516|0.058520061425061|144.5|2021-07-18|-0.20229|2011-08-14|0.30417|2020-04-19
2025-03-16 19:58:53|WEEKLY|09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|-124.36257958356|82|6.6773228713696||0|0|0.34483|114|0.18514|36|0.1851392405037|36|31.29|0.07328|0.12453|0.21910956542442|0.30512607867087|794.4361693563|793.37998808268|668.6217307987|0.583|0.417|0.13981|24|10|0.0030059615384615|0.049439831730769|200.00001525879|2023-07-23|-0.2062|2016-09-04|0.18218|2010-09-19
2025-03-16 19:58:54|WEEKLY|09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|18.681645002519|54|0.53945172940538|0.3179|1|2|0.29486|20.6|-0.09091|4|0.16703982511503|49|33.13|-0.00603|0.02819|0.012538266660602|0.030606170780049|109.60903596037|126.46722691764|299.85445014011|0.478|0.391|0.07441|23|6|0.001637018404908|0.029768773006135|20.700000762939|2025-03-09|-0.11662|2009-06-14|0.18321|2012-02-05
2025-03-16 19:58:56|WEEKLY|09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|0.84644111796995|4|0.078501311008081|-0.1058|1|1|-0.10577|0.93|-0.16854|26|0.017368417050834|17|40.7|0.17793|0.37705|0.68122144573525|1.1346082711799|142.68745409706|409.8566060608|4043.4782841092|0.522|0.348|0.24968|23|8|0.0058995846645367|0.077875963791267|1.50100004673|2018-04-01|-0.64163|2018-05-20|0.4058|2013-05-12
2025-03-16 19:58:57|WEEKLY|09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|1539.620346509|50|80.126551163665|0.1713|1|1|0.17134|1872.45|-0.09644|22|-0.13483532534349|5|40.86|0.07259|0.17909|0.16406651096365|0.25090096391117|162.48983599042|179.83292309357|239.62757776671|0.571|0.429|0.24217|7|4|0.0038994328358209|0.082573104477612|3340|2022-02-06|-0.26491|2020-03-22|0.21503|2024-04-07
2025-03-16 19:58:58|WEEKLY|09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|-56.335203616385|31|3.3623716703507||0|0|-0.07039|51.7|-0.24531|5|-0.24531251192093|5|39.3|0.07778|0.15577|0.12396926859729|0.23470493023656|151.27085148878|329.91269806389|318.74231166196|0.65|0.45|0.25853|20|10|0.0032822058823529|0.083825906862745|125|2021-11-07|-0.24181|2020-03-22|0.33262|2018-12-02
2025-03-16 19:58:58|WEEKLY|09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP|10.169545222393|56|0.40266937582295|-0.0491|1|1|-0.04909|10.46|-0.25585|18|-0.14795719338094|20|28.93|0.01796|0.08411|0.055867223831691|0.10642703754181|186.41701236201|379.41506995259|446.24571617063|0.605|0.419|0.13433|43|19|0.00202103926097|0.051346127790608|17.170999526978|2005-11-13|-0.22475|2008-11-16|0.24243|2003-06-22
2025-03-16 19:58:59|WEEKLY|09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|-72.473517974843|41|4.7723570990715|0.2766|-1|1|0.27657|63.3|0.15664|63|-0.097138432083566|45|32.25|-0.07224|0.01559|0.047403369132642|0.16200006932608|105.20523983647|203.84713728033|383.63635901249|0.542|0.292|0.21453|24|10|0.0029935135135135|0.073473427518428|153|2020-08-02|-0.19111|2014-10-19|0.19033|2012-02-12
2025-03-16 19:59:01|WEEKLY|09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|-2.6740336218226|29|0.21467786360941||0|0|0.25784|2.13|0.67836|53|0.67836246873371|53|44.61|-0.02276|0.06704|0.0032850428777119|-0.010975308151807|74.967510642752|70.917697752457|67.192431015052|0.778|0.444|0.15419|18|10|0.00044162454873646|0.052753321299639|5.0799999237061|2010-04-25|-0.49587|2010-07-11|0.16842|2019-06-02
2025-03-16 19:59:02|WEEKLY|09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|-9879.8523638387|9|836.86745461291|0.2692|-1|1|0.26918|7328|2.01323|90|2.0132257120289|90|53.45|0.19252|0.2988|0.36180840808178|0.53003959491296|1216.9802647371|2414.2802033504|3333.1816222692|0.591|0.455|0.25313|22|7|0.0042384628378378|0.077359442567567|13220|2025-01-05|-0.28173|2008-10-12|0.4768|2024-01-21
2025-03-16 19:59:05|WEEKLY|09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|-1141.4308647489|14|97.619583299086|0.2894|-1|1|0.2894|955.65|0.59229|123|0.5922922264507|123|40.53|0.10919|0.19918|0.20822206821026|0.41324084702954|434.8719526382|2606.3257661183|15290.400390625|0.658|0.421|0.23676|38|18|0.004503393432067|0.087954224082421|1841.1500244141|2024-06-23|-0.18638|2008-10-12|0.29329|2003-05-18
2025-03-16 19:59:05|WEEKLY|09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|-274.98547229429|50|21.671172989465||0|0|0.34593|225|0.78061|60|0.78061202124851|60|34.82|0.12492|0.23549|0.31317334953921|0.49862211767374|591.24126172383|566.09603279257|519.99075021879|0.591|0.364|0.23188|22|7|0.0042511165644172|0.087530601226994|456.41000366211|2024-02-18|-0.30418|2015-02-22|0.43715|2015-03-01
2025-03-16 19:59:06|WEEKLY|09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|-31.329436172037|12|1.0451419981318||0|0|-0.04727|28.8|-0.16793|13|-0.16792736354551|13|33.29|-0.04895|0.01149|-0.021643203994944|0.013518109044006|67.026137881936|102.49483917141|126.81638220211|0.5|0.333|0.11878|24|6|0.00083307407407407|0.041667728395062|48.760814666748|2021-05-02|-0.16667|2015-03-01|0.23748|2020-08-09
2025-03-16 19:59:08|WEEKLY|09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|-9.1445639439711|76|0.47471580192888||0|0|0.27414|8.42|-0.09375|34|-0.093749983701855|34|37.85|0.20513|0.31539|0.39553286604269|0.42622144306865|2101.979973626|1142.7671933664|99.527187214272|0.65|0.5|0.25913|20|7|0.00210578125|0.080235877403846|30.700000762939|2021-05-02|-0.23723|2012-03-25|0.4095|2012-02-05
2025-03-16 19:59:10|WEEKLY|09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|2.0725325007361|5|0.085966212355794|0.0807|1|2|0.0531|2.38|-0.02262|63|0.31502093248623|44|32.38|0.37134|0.4455|0.16593566076803|0.30286485747966|236.44050198395|338.27603042292|544.62244379449|0.45|0.25|0.15574|40|10|0.0025481678214011|0.061507182448037|5.3179998397827|2005-11-20|-0.33737|2008-11-16|0.26932|2014-12-28
2025-03-16 19:59:11|WEEKLY|09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP|0.44844841868024|4|0.030517190991704|0.2124|1|2|0.17708|0.565|0.14634|52|0.032869740318822|30|24.66|-0.05686|0.00314|0.010535716963166|0.036573281324546|96.348651663988|137.49303182737|245.65216842017|0.517|0.379|0.15336|29|9|0.0022243175487465|0.05097073816156|0.70999997854233|2019-07-14|-0.18348|2017-04-30|0.17834|2014-01-19
2025-03-16 19:59:11|WEEKLY|09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|-57.433482453009|41|3.4211607922383|0.1831|-1|1|0.1831|46.31|-0.15652|16|-0.028610332840125|48|51.67|-0.04894|-0.00779|-0.063807715922841|-0.0077709567510986|52.336322051554|93.47318894654|241.95403787911|0.75|0.417|0.181|12|10|0.0018509848484849|0.058583787878788|69|2023-12-24|-0.14417|2020-03-22|0.18215|2020-04-26
2025-03-16 19:59:12|WEEKLY|09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|-537.74237485185|1|35.080791617282||1|0|0|413.5|1.43935|119|1.4393497851751|119|41.65|0.23558|0.31036|0.36850165074707|0.59777378650104|3176.1659717542|2827.6671930976|3759.0909090909|0.75|0.45|0.16812|20|9|0.0053734933973589|0.057424897959184|533|2025-01-26|-0.17419|2015-02-22|0.33333|2009-11-15
2025-03-16 19:59:14|WEEKLY|09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|11.931061956475|8|0.60903188422798|0.0709|1|2|0.04788|13.57|-0.2217|32|-0.051029515750311|25|36.45|0.0571|0.17901|-0.046020244754294|-0.015034068226535|15.924656427828|61.102659072776|114.99999555491|0.576|0.333|0.22741|33|14|0.0023729090909091|0.085296595041322|37.400001525879|2007-12-16|-0.38903|2017-06-25|0.36463|2019-06-02
2025-03-16 19:59:15|WEEKLY|09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|-133.12308494419|22|7.1428643095654||0|0|0.06827|116|0.46941|47|0.46940773823306|47|26.5|-0.06231|-0.02311|-0.020047264556536|0.0089237639199336|65.378143924893|97.273419232051|224.98059912793|0.5|0.3|0.13321|30|11|0.0016910294117647|0.046557083333333|174.54547119141|2024-06-23|-0.13172|2011-08-07|0.28239|2009-05-10
2025-03-16 19:59:16|WEEKLY|09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|318.15472669527|4|24.253581991418||0|0|-0.13094|338.5|-0.05699|27|1.0027173913043|103|54.27|0.25065|0.30825|0.2479204070941|0.34986676648873|426.12774984263|356.14316137401|825.81113964146|0.533|0.333|0.18193|15|5|0.0034556425948592|0.059864357405141|467.5|2024-07-28|-0.16953|2020-03-15|0.20626|2013-07-07
2025-03-16 19:59:17|WEEKLY|09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|-256.89951447635|10|11.21650482545|0.035|-1|1|0.03501|220.5|-0.06022|67|-0.060219049795471|67|30.45|0.20232|0.33877|0.5947467193958|0.92094214687556|427.92364711219|770.17574481421|1113.6364065473|0.455|0.318|0.22635|22|5|0.0058469219440353|0.082792268041237|586.40002441406|2021-04-11|-0.25795|2022-08-07|0.4979|2020-12-13
2025-03-16 19:59:18|WEEKLY|09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|-34.202099958461|44|1.7024720069789|0.2892|-1|1|0.28917|30.85|-0.02624|22|-0.026243114445236|22|37.21|-0.05292|0.02878|-0.023301438787375|-0.025270670920058|79.740486029429|83.356071432108|71.362481397505|0.571|0.429|0.16905|14|5|0.00025840425531915|0.06142359929078|61.400001525879|2021-09-05|-0.22259|2022-07-03|0.17185|2019-11-10
2025-03-16 19:59:20|WEEKLY|09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP|921.17730004653|131|90.787239405132|1.2817|1|1|1.28167|990.7|-0.29767|26|1.2671830956179|62|36|0.16336|0.2247|0.48475711223411|1.2671830956179|159.23085294|226.718|886.53244940226|0.667|0.333|0.26327|3|2|0.010481302521008|0.086002478991597|1227.9499511719|2025-01-12|-0.13517|2024-03-03|0.17616|2024-09-22
2025-03-16 19:59:20|WEEKLY|09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|-1141.5416287552|18|68.227491067959|0.2258|-1|1|0.22584|920.05|-0.05227|23|-0.052272766210626|23|48.5|0.30766|0.37378|0.35915793672971|0.51658982818511|1617.7549837016|1574.1468067146|3803.4310354711|0.563|0.375|0.23868|32|17|0.0035340726577438|0.083794448693435|1505.9499511719|2024-07-21|-0.20174|2008-10-26|0.42067|2009-05-24
2025-03-16 19:59:21|WEEKLY|09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|-50.149435134759|31|2.3331445362933|0.189|-1|1|0.18904|42.9|0.33843|89|0.33842747624275|89|28|-0.06138|0.01903|-0.020228745642222|-0.0069666999070607|56.092143406877|70.466880790684|121.90964251223|0.536|0.464|0.14768|28|9|0.0011354545454545|0.04635542997543|67.300003051758|2024-07-21|-0.3076|2009-12-06|0.30002|2015-02-22
2025-03-16 19:59:22|WEEKLY|09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|-3767.5560943949|19|198.68536479829||0|0|0.14028|3145|-0.12124|75|-0.12124464410908|75|54.72|0.10931|0.2066|0.26985840428889|0.35436283998224|344.88796196799|365.80758933607|2765.5645148089|0.5|0.389|0.27805|18|8|0.0044710967098704|0.085611345962114|4949.9501953125|2024-08-18|-0.2484|2008-10-12|0.24764|2009-05-24
2025-03-16 19:59:23|WEEKLY|09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|-1.1201781233853|28|0.077559378435395||0|0|0.11|0.89|0.16485|23|0.16485429461869|23|38.5|0.1106|0.34483|0.26997186321541|0.31968486684823|132.3797132223|98.570097496275|74.166662527456|0.6|0.45|0.2056|20|6|0.0022586574654956|0.067280677540778|1.7300000190735|2021-10-03|-0.80611|2010-08-29|0.25333|2020-04-12
2025-03-16 19:59:25|WEEKLY|09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|67.070347793727|4|4.1438954330001|-0.0355|1|1|-0.03549|76.1|0.01839|26|0.018389132697028|26|36.09|0.04341|0.11071|0.19753281687919|0.30635876338735|273.49213493919|330.51512311006|1117.4742894794|0.435|0.304|0.15308|23|7|0.0036819927971189|0.05615637454982|84|2024-05-19|-0.1954|2011-08-21|0.21293|2009-08-02
2025-03-16 19:59:26|WEEKLY|09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|75183.005406654|4|11464.088540204|-0.101|1|1|-0.101|98800|0.02652|25|0.026519337016575|25|38.53|0.1913|0.34643|0.19898002861301|0.32147608795002|100.73465634059|146.70824640954|586.35014836795|0.421|0.316|0.31146|19|7|0.0051997278911565|0.10932130612245|163400|2024-06-16|-0.26111|2020-03-15|0.45062|2017-11-19
2025-03-16 19:59:26|WEEKLY|09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|-51.688650200859|43|3.6797339538064|0.397|-1|1|0.39696|41.29|0.59579|69|0.59579434731954|69|35.92|0.14915|0.22974|0.24239302144307|0.30908175815001|1277.1571804495|1272.4942719655|1580.7810526965|0.444|0.333|0.16517|36|9|0.0032867565543071|0.057712966292135|85.379997253418|2024-04-07|-0.44217|2020-03-22|0.30057|2008-11-02
2025-03-16 19:59:27|WEEKLY|09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|61.820880002457|7|5.8253329173182|0.1524|1|2|0.04644|72.1|-0.00584|30|0.46788021461207|84|44.6|0.03851|0.11349|0.065306955652089|0.14457230174166|123.69535928082|181.75872358074|321.73136530586|0.6|0.4|0.19452|15|5|0.0026243259259259|0.059919407407407|88.599998474121|2024-03-24|-0.16644|2018-02-11|0.21395|2017-11-12
2025-03-16 19:59:28|WEEKLY|09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|-2022.72138028|8|132.26642018753||0|0|0.09771|1626.1|0.20702|82|0.20701894088816|82|50.17|0.13893|0.18801|0.051454394689666|0.24601559624393|102.72955346866|155.10327702|167.56143594535|0.5|0.333|0.24913|6|3|0.0029667532467532|0.082773603896104|3579.8999023438|2022-01-02|-0.17391|2022-02-20|0.18379|2022-04-10
2025-03-16 19:59:30|WEEKLY|09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|-698.99537146188|27|55.679943964842||0|0|-0.1272|576|12.27775|224|12.277753891623|224|56.36|0.73226|0.93632|1.4687727327335|2.0586299764477|628.34125802019|1315.5286447109|3947.9094857846|0.571|0.429|0.27289|14|5|0.0062341963190184|0.083083889570552|817|2024-06-02|-0.19376|2024-06-09|0.25658|2009-09-06
2025-03-16 19:59:31|WEEKLY|09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|180.87383479471|15|24.558499415333|0.0813|1|1|0.08126|224.6|-0.04015|40|-0.040151698323067|40|44.24|-0.0107|0.10712|0.13447545911839|0.26481376467373|163.79619281057|404.445301765|1415.2489459555|0.571|0.429|0.28088|21|8|0.0044626617179215|0.099947783669141|263.89001464844|2025-02-23|-0.31762|2020-03-22|0.4112|2009-05-24
2025-03-16 19:59:31|WEEKLY|09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|3.1705405924553|30|0.12433779794473|0.3068|1|1|0.30682|3.45|0.00752|17|-0.10738252724652|12|32.96|0.05021|0.08697|0.031548601435524|0.0587303302686|131.27958930579|142.56480482336|313.63636117336|0.704|0.37|0.15731|27|19|0.0020003808487486|0.053950337323177|3.6099998950958|2025-03-09|-0.18493|2008-10-12|0.20611|2014-05-11
2025-03-16 19:59:33|WEEKLY|09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|-642.881776453|18|49.700852290261|0.0676|-1|1|0.06757|512|1.0976|45|1.0976000976563|45|28.39|-0.00695|0.11869|0.033659874233026|0.14715521568047|26.168243975322|201.44605038172|496.36451035005|0.679|0.429|0.31453|28|14|0.0048257881773399|0.10233982758621|895.84997558594|2024-06-09|-0.29819|2020-03-15|0.54805|2020-12-06
2025-03-16 19:59:34|WEEKLY|10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-2755.0316266861|48|99.816719071707|0.1034|-1|1|0.10345|2600|-0.12751|16|-0.12750730370347|16|7.84|9.50274|9.76716|0.083364112930827|0.15775725442108|363.08602655091|1127.0891125123|281029.73889559|0.458|0.313|0.10421|96|10|1.2518202875|0.04803415|3661.8999023438|2023-07-30|-0.37242|2007-08-05|998.99863|2019-09-08
2025-03-16 19:59:37|WEEKLY|10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|-1232.7942608154|13|98.806420271791||0|0|0.34896|899.8|-0.08745|16|-0.087451763871831|16|44.95|0.07166|0.18427|0.25124173989513|0.42328931366556|452.25598741054|755.78767624975|326.66543761729|0.636|0.409|0.2496|22|8|0.0028998901098901|0.091847412587413|2214.8500976562|2022-08-07|-0.28332|2008-10-12|0.37731|2020-06-07
2025-03-16 19:59:37|WEEKLY|10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|18.678480248155|5|1.96550652037|0.151|1|2|0.1|24.2|-0.17016|12|-0.1701632352473|12|26.13|0.02694|0.11836|0.13038135170483|0.22719304240472|80.69606147397|285.34534358921|181.68169157198|0.548|0.419|0.19924|31|10|0.0021351965601966|0.065759017199017|64.699996948242|2021-07-04|-0.22367|2020-03-15|0.36975|2016-11-13
2025-03-16 19:59:38|WEEKLY|10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|86.114554638066|2|7.0951489626044|0.0375|1|2|0.00656|107.4|7.94058|164|7.940583658955|164|33.35|0.13956|0.26556|0.54993516602817|0.89092712131289|443.93801771883|4221.397422212|107399.99992549|0.419|0.302|0.25158|43|7|0.0066928571428571|0.087644432055749|111|2024-07-28|-0.28|1998-08-30|0.34783|2000-12-10
2025-03-16 19:59:39|WEEKLY|10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|-3.6411683250204|41|0.34872276547005||0|0|0.3073|2.75|-0.47556|15|-0.47556143479731|15|34.32|0.12388|0.2649|0.10133785961395|0.24122502062658|102.06068763276|289.00076774463|813.60946860344|0.682|0.455|0.17885|22|10|0.0045842264150943|0.062884918238994|11.14999961853|2021-12-05|-0.50794|2012-05-13|0.3099|2010-05-02
2025-03-16 19:59:40|WEEKLY|10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|-41.083925547145|41|2.1329753604009||0|0|0.03889|35.09|0.05454|24|0.054542640876767|24|36.56|-0.10928|-0.05831|-0.065087838260631|-0.051638409175499|55.57123244283|70.7629906712|133.93641341133|0.5|0.375|0.15838|16|5|0.000942864|0.059961856|45.939998626709|2024-04-07|-0.17515|2016-07-31|0.11616|2024-12-22
2025-03-16 19:59:42|WEEKLY|10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|28.942851372093|5|3.0671445883721|-0.0395|1|1|-0.03947|36.5|0.03497|51|0.034965034965035|51|49.29|0.02063|0.11592|0.26882426803224|0.31155673922299|425.69739708077|438.99906886746|503.44827586207|0.471|0.412|0.20103|17|5|0.0027761995249406|0.061288349168646|47.5|2024-03-24|-0.23077|2020-03-15|0.24138|2020-04-05
2025-03-16 19:59:43|WEEKLY|10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|-3864.0448986661|20|275.64375339344||0|0|0.04087|3347.55|0.03993|42|0.039926107487491|42|46.61|0.23825|0.30285|0.45651106455602|0.63880856852624|5896.9338651717|10072.742381181|11177.128425888|0.576|0.424|0.24596|33|15|0.0044538407193321|0.086067854849069|4951|2024-06-23|-0.19046|1995-04-09|0.38171|1999-03-21
2025-03-16 19:59:44|WEEKLY|10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|-4544.1274524399|32|277.18823573197||0|0|0.32777|3638.8|0.08339|13|0.083390022913959|13|45.65|0.16654|0.24546|0.206931995396|0.27788752010009|776.47086510995|772.57868303562|947.90038619984|0.588|0.412|0.21958|34|15|0.0029877574226153|0.07930281111813|7350|2024-06-23|-0.50857|2003-07-27|0.99147|2003-07-20
2025-03-16 19:59:45|WEEKLY|10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|23.319621184787|11|1.3814664965333||0|0|0.08577|27.85|-0.20141|20|0.81129634207587|79|27.72|-0.02137|0.02101|0.010063871712217|0.043122833803595|83.926221306679|109.97129559041|209.2411683205|0.517|0.31|0.14074|29|9|0.0015709950859951|0.044489041769042|28.75|2025-01-12|-0.20956|2022-07-17|0.13693|2023-04-16
2025-03-16 19:59:46|WEEKLY|10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|-8.3497347409679|21|0.28657824381038|0.1613|-1|1|0.16129|7.54|0.36643|65|0.36643060455985|65|33.54|0.00061|0.03622|0.010047530935417|0.039958142365255|98.717813364905|138.62339803603|109.5930208784|0.708|0.5|0.11098|24|11|0.00055510303030303|0.033932424242424|10.885243415833|2020-08-02|-0.33697|2013-02-03|0.17647|2020-05-24
2025-03-16 19:59:47|WEEKLY|10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|4.6745331770663|3|0.37515559175001||0|0|-0.03|5.82|-0.23967|33|-0.035856539645922|19|40|-0.01989|0.0372|-0.020267257363586|0.04761835561426|59.604506769043|106.31212785005|207.85715252769|0.526|0.316|0.22815|19|10|0.0020975984251968|0.069850866141732|11.560000419617|2022-01-09|-0.21069|2024-06-30|0.26471|2022-01-02
2025-03-16 19:59:48|WEEKLY|10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|112.57253292054|5|9.8255835152003|-0.0563|1|1|-0.05631|134.25|-0.05354|36|-0.06702739968852|29|47.27|0.09909|0.16367|-0.0049073934381469|0.0295760855727|85.441018399731|107.69405891257|418.61553251485|0.6|0.4|0.18514|15|5|0.0028843338008415|0.061397615708275|172.16000366211|2024-03-17|-0.41043|2020-03-22|0.21777|2020-06-07
2025-03-16 19:59:49|WEEKLY|10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|-68.342121739964|43|4.38212312127|-0.0146|-1|1|-0.01461|65.47|0.44602|137|0.44601706002193|137|65|-0.09787|-0.02584|0.059765678287145|0.15956761596203|108.59941327012|126.25489824|280.12152125337|0.375|0.25|0.17227|8|4|0.0023307651245552|0.064684857651246|78.759674072266|2023-12-24|-0.17038|2020-03-22|0.11673|2021-12-05
2025-03-16 19:59:50|WEEKLY|10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|147.35531108886|65|21.424066006009|1.2301|1|1|1.23011|157|-0.03368|68|-0.033678738042752|68|32.74|-0.03566|0.06884|0.071318784224306|0.1705154757014|90.502800408375|195.39386379178|418.89007982264|0.652|0.435|0.22308|23|8|0.00355423500612|0.083751713586291|218|2025-02-23|-0.18303|2011-11-27|0.43586|2017-08-06
2025-03-16 19:59:51|WEEKLY|10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP|-2.1482911814358|4|0.063597046968213||0|0|0.0215|1.957|-0.05339|90|-0.053393235027849|90|29.16|0.03804|0.1109|0.057328975669261|0.10757298187826|236.19061428617|387.71794503005|374.18738241474|0.614|0.409|0.13664|44|16|0.0020264618973561|0.051584922239502|6.9559998512268|2015-08-09|-0.24606|2000-02-13|0.31857|2004-02-29
2025-03-16 19:59:53|WEEKLY|10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|-769.98979725368|8|66.667127666237||0|0|0.03457|599.1|66.45949|238|66.45949485569|238|55.93|3.47426|3.86372|4.63610780928|6.8776746240442|32708.529362644|25369.037604032|3668.7077672072|0.536|0.357|0.32789|28|11|0.0053556516211062|0.10930106802289|874.70001220703|2024-10-13|-0.64541|2012-01-01|0.50424|2002-03-03
2025-03-16 19:59:54|WEEKLY|10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|-31904.169225273|18|1795.099899808|0.1412|-1|1|0.14125|27880.3008|-0.03433|22|-0.034328887703037|22|43.14|0.10778|0.17811|0.21673086903145|0.49555564139321|704.03765595503|4542.0409070116|13276.333705357|0.639|0.361|0.22307|36|19|0.0044178407643312|0.076925834394904|40642.94921875|2024-08-04|-0.24656|2008-10-12|0.46988|1999-05-30
2025-03-16 19:59:55|WEEKLY|10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|65.608600445569|74|5.6520893533337||0|0|0.15817|65.9|0.14058|73|0.14057966591655|73|43.65|0.04408|0.12787|0.18575732447154|0.23742696081611|244.57928111243|222.1467741261|578.5776956935|0.353|0.235|0.23417|17|4|0.0034474601226994|0.071871668711656|141|2017-10-01|-0.21176|2020-03-22|0.28534|2009-05-24
2025-03-16 19:59:57|WEEKLY|10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|-20.383229338993|9|1.4929292297598||0|0|-0.18|17.7|-0.16279|9|-0.16279067475093|9|36.73|0.05669|0.13156|0.19298355365566|0.19667607100169|336.87230709858|220.67529217106|91.47287035658|0.591|0.455|0.19131|22|7|0.00098154411764706|0.06424306372549|47.900001525879|2021-07-25|-0.17316|2015-08-23|0.20893|2021-05-02
2025-03-16 19:59:58|WEEKLY|10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP|26.153603570641|56|3.9487988097864|2.1019|1|2|1.66274|38.45|1.47951|58|1.479508235486|58|43.8|0.23675|0.37208|1.479508235486|1.479508235486|247.951|247.951|296.68210377904|0.2|0.2|0.50265|5|1|0.0087471167883212|0.14967332116788|114.5|2021-02-21|-0.27061|2021-02-28|0.38734|2021-02-07
2025-03-16 19:59:59|WEEKLY|10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|305.53463399778|5|13.930648820599|-0.0141|1|2|-0.04094|328|-0.14765|4|0.080394783381856|32|13.52|9.16933|9.63043|19.182485954613|23.186675603625|1320265.3858872|1988007.2042284|295.4954954955|0.479|0.397|0.05044|121|12|0.59622917682927|0.027283591463415|355|2025-03-09|-0.99918|1996-03-17|976.36518|2019-09-01
2025-03-16 20:00:01|WEEKLY|10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|-50.796394850058|9|2.590465077176|0.0332|-1|1|0.03318|42.25|0.58333|57|0.58333333909224|57|28.75|-0.0332|0.02817|0.031647276226793|0.082310262412558|126.89839463939|184.82882886485|308.16921869032|0.679|0.393|0.15984|28|14|0.0022028413284133|0.051302718327183|58.400001525879|2024-09-22|-0.17176|2020-03-15|0.28169|2019-10-20
2025-03-16 20:00:01|WEEKLY|10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|19.385647484343|24|3.2547843626204|1.1816|1|2|0.34069|27.35|0.85798|78|0.85797568993297|78|40.65|0.00126|0.19352|-0.021193205517879|0.15580589590648|22.123172278991|215.86401491956|969.85819251489|0.588|0.412|0.26951|17|4|0.0061410364145658|0.10509036414566|42|2022-11-27|-0.18644|2015-07-05|0.71429|2024-10-06
2025-03-16 20:00:02|WEEKLY|10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP|-352.60106452202|52|22.148229199194||0|0|0.28325|291|0.89451|58|0.89451076149773|58|28.19|0.06622|0.2041|0.34359054229261|0.33515518735565|779.92753303874|552.72065385753|310.73144181379|0.563|0.5|0.33304|16|4|0.0057791235059761|0.10354414342629|625|2021-11-07|-0.45109|2016-09-04|0.49718|2019-12-08
2025-03-16 20:00:03|WEEKLY|10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|2626.6826722006|121|174.69459377654||0|0|0.59834|2885|-0.05248|36|-0.067934782608696|53|27.38|0.03457|0.08236|0.084782523253834|0.13581690519695|742.36656103681|1917.1116080573|8485.2941176471|0.677|0.508|0.12249|65|21|0.0032169842105263|0.0574529|3475|2015-04-19|-0.28184|1998-10-04|0.2672|1998-09-27
2025-03-16 20:00:05|WEEKLY|10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|-5.5627991877706|16|0.53759975309873||0|0|0.09213|4.04|-0.15405|52|-0.15405395937283|52|45.61|0.01481|0.13607|0.011321022988049|0.040114953725238|98.455955661641|123.44774786062|211.51832630654|0.556|0.444|0.15595|18|7|0.0018627153110048|0.050705311004785|9.3800001144409|2024-11-10|-0.51472|2024-12-01|0.22707|2019-01-13
2025-03-16 20:00:07|WEEKLY|10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|-812.91162015982|75|49.464877089379|0.209|-1|1|0.20895|668.95|-0.08962|19|-0.089622131351017|19|26.67|-0.01143|0.17503|0.24757434134379|0.38533747818414|138.84249858815|166.42194297856|186.49288805179|0.667|0.5|0.21054|6|4|0.004063547008547|0.073475641025641|1580|2021-07-18|-0.12603|2021-05-16|0.34575|2021-02-21
2025-03-16 20:00:08|WEEKLY|10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|-1501.1570480442|2|68.385682681408|0.0123|-1|1|0.01232|1283|-0.00662|55|-0.15537600994406|13|49.13|0.09365|0.14948|0.19100842005459|0.3550965678339|452.15869175815|805.26191506952|1026.4|0.533|0.333|0.23711|30|12|0.0026957898305085|0.071838216949153|4372|2015-03-29|-0.22581|1998-08-30|0.30303|1998-02-22
2025-03-16 20:00:09|WEEKLY|10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|-125.03320591869|44|7.0510807966541||0|0|-0.09662|113.5|1.20682|65|1.2068229559202|65|30.42|-0.01935|0.05522|0.015072283024676|0.096693555555893|70.229924780007|159.2152280111|796.49122807017|0.577|0.385|0.18604|26|10|0.0035120743405276|0.063918980815348|161.5|2024-03-24|-0.16343|2012-10-28|0.25256|2011-08-14
2025-03-16 20:00:10|WEEKLY|10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|3.7862108560366|7|0.67163577551576|0.5|1|1|0.5|5.37|0.03763|67|-0.34898279587914|44|45.38|0.04692|0.15473|0.22577131210168|0.42627959880639|223.2490702234|290.14269480886|183.27644243034|0.538|0.308|0.3267|13|6|0.0036678523489933|0.11014360738255|20.39999961853|2018-01-14|-0.25411|2021-08-22|0.38649|2016-08-21
2025-03-16 20:00:12|WEEKLY|10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|163.88291886592|69|16.027532053338|2.8593|1|1|2.85933|189.3|-0.25705|8|-0.16623929286597|23|39.74|0.1015|0.15031|0.23417897789856|0.33383133902225|543.97475069642|539.16073080218|494.25589248729|0.579|0.368|0.2525|19|10|0.0038189550425273|0.082360595382746|312|2018-01-28|-0.47469|2020-03-15|0.47284|2020-06-07
2025-03-16 20:00:12|WEEKLY|10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|-4.312851351621|31|0.3109504521298|0.0964|-1|1|0.09645|3.56|0.30033|90|0.30033006416607|90|42|0.11372|0.2571|0.26792339351439|0.55325769647547|342.00567480602|1604.3571157432|2637.036889865|0.667|0.444|0.31085|18|11|0.0062930025445293|0.094915547073791|4.7800002098083|2024-07-14|-0.34332|2017-04-09|0.35294|2014-02-16
2025-03-16 20:00:13|WEEKLY|10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|-2.6577671176956|8|0.15127737913968||0|0|0.06276|2.24|-0.06814|23|-0.068135482798237|23|30.38|0.06377|0.14184|0.20201687187912|0.35941809891413|361.4494200425|790.24489496963|1836.0655609557|0.615|0.423|0.15035|26|10|0.0048621329987453|0.054452095357591|3.5099999904633|2014-09-14|-0.56398|2017-03-19|0.42041|2013-06-09
2025-03-16 20:00:14|WEEKLY|10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|57.802348273434|6|2.3110795042143|-0.0285|1|1|-0.02853|61.3|-0.10702|21|0.017943623578971|67|48.18|0.05436|0.10979|0.040636488614765|0.065245489565533|116.61025677202|130.58551901725|268.74178286846|0.412|0.353|0.13315|17|5|0.0017161165048544|0.045004514563107|99.5|2021-08-01|-0.15566|2020-03-22|0.19658|2021-01-24
2025-03-16 20:00:16|WEEKLY|10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|5063.4489245354|62|328.13379037544|0.2985|1|1|0.29854|5798|0.09718|75|0.097184639777752|75|37.97|0.07851|0.12037|0.062858148318224|0.13402914270293|191.72455020579|400.52082167968|1377.1971496437|0.621|0.448|0.13556|29|9|0.0029067814113597|0.056173416523236|12838|2018-01-07|-0.29403|2018-02-18|0.2451|2020-04-12
2025-03-16 20:00:18|WEEKLY|10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|-37.391226009822|33|1.4637420032739|0.1635|-1|1|0.16347|32.75|0.08424|4|0.084236911238597|4|32.5|0.09725|0.14802|0.15772147509516|0.26118122045653|311.61758063571|411.15073586686|193.44358777116|0.708|0.458|0.14913|24|13|0.0018219458128079|0.05497592364532|176|2021-06-27|-0.18726|2022-03-27|0.40541|2021-04-11
2025-03-16 20:00:19|WEEKLY|10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|-14.266907926588|33|0.36147903638698|0.082|-1|1|0.082|13.5|0.34348|79|0.34347835708518|79|48.63|0.00397|0.04428|0.035815606839803|0.0511507733681|139.51790559666|142.59016658239|149.17126757435|0.688|0.5|0.08758|16|7|0.00085120987654321|0.032759716049383|16.60955619812|2024-07-14|-0.12388|2009-06-14|0.17366|2012-02-05
2025-03-16 20:00:20|WEEKLY|10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|-16.984648640178|17|1.1479575877598|-0.0063|-1|1|-0.00633|15.9|-0.13355|6|-0.13355176730682|6|37.45|0.04281|0.11472|0.16765918957735|0.26460800608943|406.59812335508|456.29007095975|555.94406299786|0.545|0.364|0.1654|22|8|0.0027197023809524|0.057528630952381|26.75|2021-07-25|-0.13869|2020-03-15|0.21805|2015-11-22
2025-03-16 20:00:21|WEEKLY|10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP|-11.295563863936|18|1.1118545291233||0|0|0.46939|7.8|-0.265|24|-0.26500000953674|24|49.75|0.08079|0.21345|0.22974863270721|0.36390253919373|149.31878026481|215.42680343487|148.52579545829|0.625|0.5|0.19492|8|2|0.0022743855421687|0.067948819277108|39.343246459961|2021-10-10|-0.25142|2025-01-12|0.24156|2021-10-10
2025-03-16 20:00:22|WEEKLY|10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|2.5301625036454|33|0.39205914861233|0.7222|1|1|0.72222|3.1|-0.12637|10|-0.12636905891|10|47.15|0.06398|0.13567|0.085565881193344|0.11411256962287|148.60227453984|162.53297590462|119.69111997545|0.538|0.462|0.23447|13|4|0.0017411162790698|0.080903379844961|9.9834699630737|2019-09-15|-0.19463|2024-09-29|0.31429|2024-08-25
2025-03-16 20:00:24|WEEKLY|10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|143.2734743865|16|3.6281894308989|-0.0474|1|2|-0.05806|146|0.01274|66|0.10639783014605|36|38.19|0.07223|0.14664|0.31398702987861|0.37374541296125|405.87722137741|352.4287431256|643.17178455061|0.476|0.381|0.16894|21|7|0.0030587515299878|0.053789669522644|282|2016-10-23|-0.18508|2015-08-23|0.25989|2009-12-06
2025-03-16 20:00:25|WEEKLY|10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|-114.54312473595|18|7.5977082453166||0|0|0.086|91.4|-0.12224|25|-0.12224366521856|25|37.14|0.09217|0.18041|0.30601606207379|0.40114245543897|786.8391776486|858.82478629193|854.20563696399|0.545|0.409|0.23872|22|8|0.0042781294964029|0.082817805755396|200|2021-11-07|-0.2311|2020-03-15|0.27532|2021-01-03
2025-03-16 20:00:26|WEEKLY|10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP|289.70074188495|52|20.415799691063|0.4794|1|2|0.41489|332.5|-0.1007|47|0.027509790573579|19|24.85|-0.13766|-0.07067|-0.094708018465427|-0.078113361231525|48.601190000092|65.245325957207|235.74873498855|0.538|0.385|0.15563|13|5|0.0030111764705882|0.053984705882353|355.5|2025-02-16|-0.18519|2020-03-15|0.16697|2024-05-12
2025-03-16 20:00:26|WEEKLY|10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP|-4.8932388852892|8|0.44197166654042|0.2898|-1|1|0.2898|3.48|-0.09259|36|-0.092592590957349|36|28.73|-0.06312|-0.0244|-0.011021809234772|0.075416625636931|56.258958956269|145.0293937264|362.12278122336|0.682|0.409|0.22477|22|13|0.0033199374021909|0.066564147104851|6.1999998092651|2024-11-03|-0.25217|2025-03-02|0.33002|2014-01-19
2025-03-16 20:00:27|WEEKLY|10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|-22.43583348235|29|1.6486109191859||0|0|0.40405|17.64|-0.14704|12|-0.16837388820165|16|32.46|0.1286|0.20758|0.034792106703304|0.093865762605134|112.80659043711|184.40568424769|307.31707479166|0.5|0.375|0.18142|24|8|0.0024442750929368|0.059158451053284|51.5|2021-12-05|-0.18626|2014-10-19|0.27986|2010-01-17
2025-03-16 20:00:29|WEEKLY|10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|118.44768109479|7|10.240695671564|0.0321|1|2|0.01056|143.5|0.2009|57|0.2008985784581|57|29.85|-0.04991|0.03546|0.033934290473439|0.14661107683583|85.252972758875|231.12673393929|501.92374688396|0.481|0.333|0.18269|27|7|0.0030441133004926|0.067069753694581|174.5|2024-06-30|-0.18182|2020-03-15|0.23493|2009-09-20
2025-03-16 20:00:30|WEEKLY|10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|-4.1326631331226|9|0.20922104596366||0|0|0.13235|3.54|0.10569|99|0.10569101908886|99|44.17|-0.01897|0.17781|0.079117478385207|0.10052053626312|119.74125725863|124.21825039955|266.76713664951|0.611|0.5|0.14425|18|9|0.0026350062266501|0.043454296388543|5|2022-01-09|-0.69794|2015-11-15|0.21288|2011-02-20
2025-03-16 20:00:31|WEEKLY|10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|19.94457978811|5|0.91339704503717||0|0|-0.01148|22.38|-0.17437|8|0.22129623587403|67|42.21|0.05817|0.11452|0.0079862994600956|0.021158482528728|82.171410383317|99.147692468739|257.24137530363|0.552|0.345|0.2051|29|13|0.00192332247557|0.065452931596091|28.559999465942|2024-05-26|-0.24025|2012-05-27|0.25478|2008-11-02
2025-03-16 20:00:33|WEEKLY|10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|-38.109849734016|11|2.1305304662332|-0.054|-1|1|-0.05405|33.74|-0.21793|15|-0.21793310327717|15|58.63|-0.05233|-0.0051|0.033622176925447|0.073914781524762|105.01089891997|120.3632287466|202.64265736629|0.625|0.5|0.21754|8|4|0.0020364926931106|0.066135323590814|48.990001678467|2021-01-10|-0.10073|2019-12-08|0.16129|2020-05-03
2025-03-16 20:00:34|WEEKLY|10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|14.637028733248|23|0.82932375558385|0.0456|1|1|0.04559|17.2|-0.09038|50|-0.090379006431254|50|41.68|0.06965|0.12815|0.26407530075397|0.31943803967031|443.65781259348|290.95740958658|170.29703082483|0.474|0.316|0.14257|19|8|0.0014257002457002|0.051185233415233|38.842197418213|2021-07-25|-0.12675|2015-03-01|0.502|2021-07-04
2025-03-16 20:00:35|WEEKLY|10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|-37.678906479296|34|0.99195907085567||0|0|0.0727|36.35|-0.00381|10|-0.0038118860736496|10|43.22|0.03509|0.10787|0.12916408597885|0.33817227809385|125.85818146644|264.46478244261|270.26021553607|0.444|0.278|0.12464|18|8|0.0017905055487053|0.041532318125771|79.423042297363|2017-07-09|-0.17711|2015-03-01|0.26984|2015-02-22
2025-03-16 20:00:36|WEEKLY|10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|4.0933910688611|10|0.27886958649252|0.2859|1|2|0.23628|5.18|-0.20993|29|-0.014513341127733|23|30.55|-0.89297|1.76038|1.0721887545888|4.2303421541427|146484664.32806|841658.26957474|174.46950663416|0.679|0.396|0.37994|53|24|0.51945073095823|0.11349357493857|12560.469726562|2013-05-19|-0.9995|2015-07-19|718.99999|2015-08-09
2025-03-16 20:00:37|WEEKLY|10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|21.167860444122|2|1.2357131852927||0|0|-0.03557|24.4|-0.09297|12|0.086825262630819|30|35.57|-0.00721|0.05737|0.021985204385834|0.065343461457803|114.11363717249|149.8231840393|167.35253598224|0.652|0.391|0.16094|23|10|0.0014698046398046|0.048966190476191|56.549999237061|2011-07-24|-0.2467|2010-02-07|0.35872|2009-05-10
2025-03-16 20:00:38|WEEKLY|10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|-4370.471521326|5|422.56549897064|0.1048|-1|1|0.10485|3053.95|-0.32901|6|-0.32901116259138|6|61.56|2.34401|2.6271|3.1420274228507|5.1213218951965|4159.727229682|2798.4048705049|3989.4837745558|0.625|0.375|0.35187|16|8|0.0064962285136501|0.11434597573306|5039.7001953125|2024-06-16|-0.32404|2020-03-22|0.46457|2014-05-25
2025-03-16 20:00:39|WEEKLY|10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|-55.176210742976|8|4.2978006184322|-0.032|-1|1|-0.03203|43.5|0.19769|12|0.19768959955465|12|30.36|-0.01945|0.08095|-0.095641062318917|-0.11024082466255|21.632704365007|32.768421694483|34.200801293356|0.545|0.364|0.26825|22|10|0.0002642962962963|0.085139659259259|436.01998901367|2015-05-10|-0.25116|2020-03-15|0.26076|2024-11-03
2025-03-16 20:00:41|WEEKLY|10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|-1873.0771241113|18|135.09663012393||0|0|-0.01284|1594|1.44499|80|1.444993545114|80|48.44|0.47496|0.73092|0.25623068967295|0.45293205397101|139.4920770187|780.02321601907|9240.5797101449|0.531|0.375|0.28369|32|9|0.0046980727504786|0.094169878749202|2154.9499511719|2024-10-06|-0.29833|2000-03-12|0.49378|2008-11-09
2025-03-16 20:00:42|WEEKLY|10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|-11189.919535888|3|748.13984529595||0|0|0.0309|8781|1.21886|127|1.218855980104|127|81.75|0.3926|0.53174|1.218855980104|1.218855980104|221.886|221.886|102.56979324845|0.25|0.25|0.28289|4|1|0.0021882066869301|0.091436261398176|13600|2022-09-11|-0.37064|2020-03-22|0.35424|2020-04-12
2025-03-16 20:00:43|WEEKLY|10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|-633.31774035975|53|61.670319056168|0.4969|-1|1|0.49687|430.65|0.346|24|0.34599624250061|24|40.77|0.89142|1.15352|0.42433856401156|0.71256796412949|119.32677014309|424.42619868745|226.74143658375|0.5|0.364|0.37197|22|8|0.0049640885142255|0.13115556375132|2096.75|2022-01-23|-0.30523|2009-01-11|0.42857|2013-04-07
2025-03-16 20:00:44|WEEKLY|10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|-116.67726294611|33|7.8257540610559||0|0|0.19563|92.1|0.41533|70|0.41532753820002|70|45.93|0.29159|0.41864|0.50408210868139|0.63658050843962|708.16443683467|732.41919576552|369.87951761084|0.643|0.5|0.27072|14|7|0.0041184888888889|0.096141644444444|196.5|2021-07-18|-0.24192|2020-03-22|0.29114|2014-12-28
2025-03-16 20:00:44|WEEKLY|10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|-91.558389316494|60|5.4408933845424||0|0|0.22746|75.4|0.20664|41|0.20663819646632|41|35.09|0.1196|0.20788|0.25901250262139|0.53226716362181|158.822886484|818.43034945155|305.88236386502|0.636|0.409|0.28967|22|9|0.0036843321299639|0.091506113116727|298|2021-08-08|-0.26995|2022-07-31|0.40706|2016-08-28
2025-03-16 20:00:46|WEEKLY|10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|-23.417979367646|3|2.099326494029|0.0167|-1|1|0.01666|17.71|-0.16692|9|-0.16692444192113|9|18.67|-0.17051|-0.10478|-0.13123115230961|-0.0091526132444379|31.030893146205|82.22164804325|87.506040982933|0.5|0.333|0.31874|12|5|0.0021769911504425|0.10608588495575|50.187839508057|2022-11-06|-0.17856|2021-10-24|0.23158|2021-03-07
2025-03-16 20:00:48|WEEKLY|10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP|2.0185709979303|24|0.12638855794676||0|0|-0.11524|2.38|0.03838|14|0.03838001380801|14|40.15|0.0321|0.21967|0.25644089200269|0.32305436958298|144.5111955068|162.22502283806|121.42857490406|0.615|0.462|0.26396|13|3|0.0026793394495413|0.094166146788991|8.9899997711182|2021-10-10|-0.26316|2020-10-04|0.36134|2020-03-08
2025-03-16 20:00:50|WEEKLY|10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP|-14881.065917749|13|1035.9516162117||0|0|0.00084|11860|-0.14063|7|-0.14062558955922|7|34.25|-0.0864|0.03986|-0.021344363540153|-0.056624641989929|50.413961617471|76.027177424574|251.15411269037|0.5|0.333|0.36579|12|5|0.0062247517730496|0.12513976359338|61500|2021-05-16|-0.43457|2020-08-16|0.98632|2020-07-26
2025-03-16 20:00:50|WEEKLY|10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|-72.144044841824|31|4.9123501518823||0|0|0.12999|67.6|-0.12005|69|-0.12004536508682|69|30.92|-0.04388|0.06163|0.080283928128448|0.25851967185128|86.409491765034|464.55138233571|333.82715295862|0.769|0.385|0.25943|26|14|0.0034151079136691|0.085340779376499|213|2021-08-01|-0.25528|2022-07-03|0.32527|2009-05-17
2025-03-16 20:00:51|WEEKLY|10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|1.7436882024673|41|0.1623935530881||0|0|0.01852|2.2|-0.13308|33|-0.13307989651002|33|61.36|0.31175|0.417|0.50478938715627|0.50478938715627|417.26482534636|417.26482534636|115.18325058274|0.455|0.455|0.27509|11|4|0.0022299440559441|0.096477972027972|4.4099998474121|2021-10-24|-0.20096|2021-01-31|0.39655|2013-02-10
2025-03-16 20:00:53|WEEKLY|10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|0.69399764179566|16|0.035985631539103|0.1416|1|2|0.1|0.792|-0.10055|13|-0.10054645406765|13|39.48|0.05032|0.13008|0.038689820083106|0.081775025674698|100.1734599169|159.77414675281|17.926662653809|0.56|0.44|0.21421|25|10|-0.00033961077844311|0.073025349301397|5.3359999656677|2005-12-18|-0.27943|2008-11-16|0.37736|2017-06-18
2025-03-16 20:00:54|WEEKLY|10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP|71.027921833505|11|6.9535458529045|-0.0801|1|2|-0.12388|78.5|-0.06413|24|0.30340555630157|72|39|0.01257|0.0882|0.031117098836817|0.19283555530842|79.153695403804|246.1974437072|201.0758149567|0.765|0.412|0.20599|17|10|0.0020988558692422|0.063609034175334|127.5|2024-06-02|-0.162|2012-10-28|0.22337|2021-11-14
2025-03-16 20:00:55|WEEKLY|10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|3008.8819338724|62|216.30187785446|0.1058|1|1|0.10579|3418|0.11407|60|-0.28577277379734|10|51.81|0.23813|0.30675|-0.02121644815583|-0.053104133944819|58.581367595483|71.692236621022|382.75475923852|0.524|0.238|0.26262|21|9|0.0026219495213229|0.08034501305483|10004|2019-06-16|-0.38995|2020-03-15|0.37318|2020-06-07
2025-03-16 20:00:56|WEEKLY|10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|-15.349018231207|25|1.8996727119466||0|0|0.54762|9.5|-0.35385|5|-0.35384615384615|5|59.17|0.38959|0.576|0.53718611471638|0.53718611471638|177.7204659824|177.7204659824|28.358208955224|0.5|0.5|0.2167|6|1|-0.001795092348285|0.059433878627968|99.5|2022-04-24|-0.37879|2022-05-01|0.275|2022-03-20
2025-03-16 20:00:56|WEEKLY|10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|-15.267949869834|31|0.57926866024636||0|0|0.11146|14.35|0.04064|37|0.040643273034107|37|43.5|0.07397|0.11825|0.17936175595917|0.23347403570464|342.55092832566|247.95764567885|148.70467304387|0.556|0.333|0.17829|18|7|0.0014472201722017|0.055867527675277|35.299999237061|2021-05-16|-0.16212|2021-05-16|0.43678|2020-06-21
2025-03-16 20:00:58|WEEKLY|10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|213.43496787568|4|24.22655280621|-0.1576|1|1|-0.15762|240.5|-0.4204|13|-0.19952617455678|56|39.53|-0.0248|0.09831|-0.033717831349595|0.076332463032101|51.565838655755|128.44393439283|266.92564270029|0.471|0.353|0.23971|17|4|0.0030275703703704|0.078893777777778|307.5|2025-02-23|-0.22257|2020-03-22|0.29545|2020-07-12
2025-03-16 20:00:59|WEEKLY|10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP|40.852614220336|9|4.0937933746815|0.2486|1|2|0.17949|52.9|0.49853|115|0.99058078980618|16|37.46|-0.02955|0.18011|0.15459939399102|0.2889570752196|91.080730500065|257.87489602238|194.93752649349|0.615|0.385|0.2728|13|5|0.0040927878787879|0.08678301010101|279.95300292969|2021-05-23|-0.40746|2021-06-06|0.44174|2021-02-07
2025-03-16 20:01:01|WEEKLY|10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|29.680648047504|65|1.4590445073417|-0.0108|1|1|-0.01083|30.79|0.04333|72|0.043328161121769|72|30.26|-0.12932|-0.06949|-0.094915635344979|-0.066508292745211|39.755766315674|70.155185797188|185.18072663704|0.474|0.263|0.16506|19|10|0.0015172143974961|0.058126697965571|34.599998474121|2024-03-17|-0.24896|2020-03-22|0.1174|2022-05-29
2025-03-16 20:01:02|WEEKLY|10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|-547.39408058713|51|41.14802787963|0.5069|-1|1|0.50691|403|0.20701|60|0.53589396115683|49|41.63|-0.00553|0.14221|0.18294909206151|0.25618749427559|245.71209250564|256.80696838854|1421.0154842271|0.438|0.313|0.25539|16|6|0.0050378072625698|0.079675363128492|1448|2021-11-07|-0.48229|2014-04-20|0.24202|2016-04-10
2025-03-16 20:01:02|WEEKLY|10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|-35.77897984539|74|1.9083228263141|0.2874|-1|1|0.28738|30.5|0.34885|36|0.34885061768959|36|37.2|-0.05914|0.04263|0.039437970150316|0.066434038615104|118.69178009992|139.1351397984|151.7412906525|0.55|0.4|0.20393|20|8|0.0016429008567931|0.066200673194614|59.5|2023-07-23|-0.21229|2015-08-23|0.29174|2023-02-05
2025-03-16 20:01:04|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
2025-03-16 20:01:05|WEEKLY|10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|11.610374357117|28|0.95926966310285||0|0|0.3914|12.3|-0.12896|35|0.47274077286224|56|32.09|-0.01044|0.06656|-0.033266463452527|0.11352655469516|69.383330819393|128.05358784165|225.06861568724|0.455|0.273|0.16556|11|3|0.0031095789473684|0.057479236842105|14.89999961853|2024-12-22|-0.20139|2020-03-22|0.17057|2021-05-23
2025-03-16 20:01:06|WEEKLY|10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|-20.586300220295|31|0.73430655036259||0|0|0.07565|19.55|-0.07473|16|-0.07473310864631|16|30.92|-0.04698|-0.00573|-0.045401114405418|-0.0023851974134497|51.290913543699|93.061111442123|114.99999551212|0.462|0.346|0.11315|26|8|0.00056342925659472|0.038047134292566|40.799999237061|2019-06-30|-0.1403|2020-03-15|0.1704|2013-10-06
2025-03-16 20:01:07|WEEKLY|10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|-231.48360039017|6|19.577866796725||0|0|0.0654|171.5|0.34432|62|0.34432234432234|62|27.96|-0.07064|0.07191|-0.035057315884347|0.10447734141932|20.803482938101|198.95494994576|715.77632117332|0.583|0.417|0.27775|24|9|0.005498875739645|0.097541597633136|283|2024-09-01|-0.27874|2020-03-15|0.3|2024-06-16
2025-03-16 20:01:07|WEEKLY|10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP|-55.673535760323|31|4.028091117||0|0|0.08915|47|0.32331|113|1.7155410138636|78|63.5|0.75628|0.84354|0.55740451896129|0.82772033604836|422.48532189677|255.2336046|276.9593512182|0.5|0.25|0.2583|8|3|0.0041460037174721|0.095741524163569|173.18821716309|2021-11-07|-0.1699|2015-07-26|0.31673|2021-07-18
2025-03-16 20:01:10|WEEKLY|10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|-1552.8189997697|7|144.68132511856||0|0|0.18226|1071|1.45165|83|1.4516509637079|83|66|0.73386|0.8538|0.89191099604137|1.5555563074414|809.93260594|1056.2904240394|819.81016917003|0.833|0.5|0.22243|6|3|0.0067306716417911|0.078523731343284|1989.8000488281|2024-12-22|-0.16554|2017-08-06|0.37694|2021-07-18
2025-03-16 20:01:10|WEEKLY|10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|-1.5680107313546|6|0.082670246169051|0.0365|-1|1|0.0365|1.32|-0.02143|11|-0.021428551357619|11|33.32|0.02295|0.11994|0.12397458321067|0.19579314091866|255.4232950545|526.74765546698|57.894739869119|0.607|0.393|0.23006|28|10|0.001511460554371|0.078172377398721|7.1199998855591|2007-11-25|-0.29204|2008-10-12|0.55882|2021-11-07
2025-03-16 20:01:11|WEEKLY|10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|-68.930322969557|27|2.8794808015031||0|0|0.11257|60.7|0.33855|52|0.33855192893047|52|32.92|0.05684|0.11457|0.166601221633|0.24847495976065|507.51853619269|516.54016273348|628.36440705743|0.625|0.417|0.18304|24|10|0.0032614950980392|0.061368161764706|99.800003051758|2024-05-12|-0.16748|2022-07-17|0.22258|2009-07-12
2025-03-16 20:01:12|WEEKLY|10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|17884.943272848|67|989.87275764864|1.0854|1|2|1.00385|20800|0.21364|70|-0.18538461538462|21|30.37|0.0192|0.12144|0.14164795205707|0.19097772236839|815.18187461642|1036.6139167562|967.44186046512|0.469|0.367|0.14656|49|12|0.0027879279279279|0.05278444015444|24400|2013-02-10|-0.35317|1999-01-31|0.84824|2020-03-29
2025-03-16 20:01:13|WEEKLY|10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|4.4931943881286|47|0.41226854364831|0.3981|1|1|0.39815|6.04|-0.05366|35|-0.1086956544274|34|44.6|0.31239|0.43597|0.35916412455473|0.8326256510889|166.08505142538|371.01519612091|1298.9247129892|0.667|0.333|0.24264|15|8|0.0051533846153846|0.087330223776224|8.9899997711182|2020-08-09|-0.18605|2011-08-14|0.34069|2014-01-12
2025-03-16 20:01:15|WEEKLY|10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|-5855.7904151997|10|415.98977557176||0|0|0.10942|4737.9502|-0.12895|30|-0.1289519905153|30|32.63|-0.0509|0.01321|0.0037182698658261|0.13654505714045|55.673493352224|214.88050254476|852.45597325874|0.625|0.375|0.20943|24|11|0.0036073232323232|0.068608042929293|7196.8500976562|2024-08-11|-0.17467|2020-03-22|0.20804|2020-05-31
2025-03-16 20:01:16|WEEKLY|10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|-20.111030295345|3|0.59367679054625||0|0|0.02995|18.14|-0.06362|15|-0.063623139184713|15|32.27|0.02961|0.07788|0.03648987346494|0.11324042234943|142.68204874717|308.55502152819|503.88888528318|0.692|0.462|0.12336|26|11|0.0024969084423306|0.038198216409037|39.170253753662|2020-02-23|-0.22063|2020-03-15|0.22|2020-03-29
2025-03-16 20:01:17|WEEKLY|10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|261.99243175348|58|12.627403548719|0.519|1|2|0.48168|283|-0.08832|30|0.020398271230041|20|28.07|-0.05512|-0.00216|-0.052800103191673|0.0087393355925992|39.721388237468|103.06928320583|1164.6090900628|0.556|0.296|0.14102|27|12|0.0035887116564417|0.048089852760736|328.5|2024-10-27|-0.13009|2011-08-07|0.18283|2009-07-12
2025-03-16 20:01:17|WEEKLY|10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|-46.075689663452|32|1.941896554484|0.1535|-1|1|0.15352|40.25|-0.02328|7|-0.02327559368572|7|40.25|0.0497|0.10239|0.12163852113171|0.22413958968768|208.57805289704|269.39575694132|200.34843053406|0.688|0.438|0.21591|16|8|0.0023489925925926|0.067505362962963|78.639999389648|2014-07-06|-0.20701|2015-01-11|0.34948|2020-06-07
2025-03-16 20:01:18|WEEKLY|10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|-2.3221711496294|3|0.40239038003089||0|0|0.15267|1.11|-0.67725|30|1.0986281115133|9|27.5|-0.46238|0.03024|-0.24139220999607|0.61893388464868|-204.23536547994|239.08432412|12.36080257114|0.5|0.2|0.61396|10|3|0.0080250541516245|0.22663942238267|39.099998474121|2021-03-14|-0.38846|2021-02-28|1.16611|2021-02-14
2025-03-16 20:01:20|WEEKLY|10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|286.82866916167|7|16.057110279445|0.0631|1|1|0.06309|337|-0.15799|17|0.021089911308624|35|24.83|0.18105|0.46207|0.20965332748583|0.42584738937284|-5.0366685554431|19655.029784381|16849999.199709|0.718|0.507|0.26322|71|30|0.01086977388355|0.10507721311475|339.5|2025-03-16|-0.5|1991-07-14|1|1992-01-19
2025-03-16 20:01:21|WEEKLY|10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|-533.8180365402|48|40.789346530654||0|0|0.43414|385.75|1.18681|48|1.1868101251642|48|39.75|0.16691|0.36348|0.41345298050164|0.70495323004072|435.96548771147|10944.456770201|2223.3428905972|0.625|0.438|0.3223|32|11|0.0057090219863533|0.11389780894617|861.84997558594|2024-02-11|-0.31445|2008-10-12|1.11917|2002-01-06
2025-03-16 20:01:23|WEEKLY|10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|-534.51325813704|33|31.004419379014||0|0|0.17658|429|0.21729|32|0.21728971962617|32|26.03|0.13085|0.26009|0.53676193983948|0.70533455442955|614.9808260758|804.57252951637|871.06598984771|0.467|0.367|0.33596|30|10|0.0057820541205412|0.10405899138991|838|2020-07-12|-0.21205|2020-03-22|0.45384|2016-11-27
2025-03-16 20:01:24|WEEKLY|10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|-8.2422652417332|54|0.61742171227633||0|0|0.36735|6.2|-0.14485|9|-0.14485164414367|9|43.89|0.31028|0.40507|0.21603824330395|0.28546082980405|495.57476970507|301.1509864234|364.70586090352|0.611|0.333|0.18644|18|9|0.0028173072360617|0.065327734282325|31.85000038147|2014-05-04|-0.3116|2020-03-22|0.31915|2009-05-10
2025-03-16 20:01:24|WEEKLY|10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|16320.723274664|6|1389.4547158407|-0.0708|1|1|-0.07077|18120|0.11162|36|-0.14757281553398|17|28.38|-0.13822|-0.01052|-0.13509968248688|-0.18839859413713|15.41189432236|15.291091480468|17.268161588823|0.524|0.381|0.23449|21|7|-0.0011794342762063|0.07661231281198|122341|2013-09-29|-0.53972|2016-10-23|0.22568|2021-11-14
2025-03-16 20:01:26|WEEKLY|10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|-1144.1726517974|4|99.097368853939||0|0|-0.05832|902.85|-0.21959|32|-0.2195859112229|32|47.1|1.12166|1.32181|2.1807525818374|3.5679321384166|864.9804856147|4297.0089242398|15047.499593099|0.55|0.35|0.33671|20|6|0.00761|0.11071219047619|1255|2024-09-08|-0.28292|2008-10-19|0.4371|2015-11-08
2025-03-16 20:01:28|WEEKLY|10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|-525.36436590313|14|18.351738196837||0|0|-0.09226|515|-0.106|51|-0.10599966194722|51|47.29|0.32309|0.41186|0.66773806980399|0.94442903376364|456.79634506499|491.8497647652|1230.2914297441|0.5|0.357|0.17598|14|5|0.0045871555555556|0.059531822222222|621.92999267578|2020-07-26|-0.18868|2022-05-01|0.20447|2022-08-14
2025-03-16 20:01:29|WEEKLY|10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|-13.624000866414|94|0.99878396004114||0|0|0.47588|11.95|1.43644|89|1.4364406385835|89|40.17|0.07313|0.1156|0.14589948500955|0.18219416285052|157.43290851243|169.62376877423|145.73170838081|0.389|0.333|0.16792|18|7|0.0013593995098039|0.056744607843137|44.849998474121|2021-07-04|-0.16459|2020-03-22|0.34799|2021-04-18
2025-03-16 20:01:30|WEEKLY|10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|-1913.0076904133|2|130.73590087345|0.0383|-1|1|0.0383|1517.8|1.10899|107|1.1089935834127|107|39.38|0.11137|0.18263|0.046268773083199|0.18038646498095|55.232652639652|400.57805431709|14455.238560268|0.564|0.359|0.26694|39|19|0.0050100390370852|0.092691691607027|2030|2024-08-18|-0.30715|1995-07-09|0.40793|2020-09-20
2025-03-16 20:01:31|WEEKLY|10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|-19.111815844639|17|1.4206053133355|0.162|-1|1|0.16201|15|0.04678|46|0.046783580070995|46|45.06|0.72313|0.87147|1.5288391155119|1.9531667856453|5044.7046264845|4691.228570099|842.69664275829|0.5|0.389|0.23297|18|9|0.0045314268440145|0.078953216444982|56.75|2021-03-07|-0.22794|2020-03-15|0.39516|2021-02-21
2025-03-16 20:01:33|WEEKLY|10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|-12.213094668985|27|0.76196160771437||0|0|0.09677|11.2|-0.17608|8|-0.17607977000798|8|40.45|0.10587|0.19097|0.22671634550098|0.27811315730448|528.38617851832|547.38929900392|238.29787795281|0.55|0.45|0.19415|20|8|0.0021367904191617|0.064496011976048|35.394176483154|2021-07-04|-0.20679|2020-03-15|0.28884|2009-05-10
2025-03-16 20:01:34|WEEKLY|10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|-19.655677834264|24|1.0479830846786|0.0878|-1|1|0.08782|18.28|-0.15798|34|-0.15798312781785|34|13.27|0.07895|0.14803|0.10821143645694|0.1489660872623|6107.8535550033|153297.60271197|1827999.9818346|0.858|0.748|0.12422|127|29|0.0095505444964871|0.10502522833724|26.200000762939|2024-08-04|-0.5|1993-10-17|1|1993-10-03
2025-03-16 20:01:36|WEEKLY|10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|84.85405426116|1|5.2319816586335||0|0|0|100.5|0.30838|35|0.3083774737533|35|35.52|-0.03311|0.03353|-0.0084434079097048|0.015037479585367|81.253821678199|107.86444254423|116.0240092511|0.565|0.435|0.15465|23|7|0.00077473684210526|0.045414406364749|138.5|2024-06-23|-0.19048|2015-08-23|0.18565|2021-04-25
2025-03-16 20:01:36|WEEKLY|10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP|-124.29371606295|11|5.3686672211625|0.009|-1|1|0.00899|107.97|1.05075|104|1.05075455587|104|55|0.29543|0.35983|0.37067184637995|0.62551186366923|2127.0276795758|1555.5257550665|316.90637566136|0.722|0.389|0.28012|18|13|0.00301534|0.09205219|137|2023-10-01|-0.34677|2020-03-22|0.31519|2009-05-24
2025-03-16 20:01:37|WEEKLY|10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|4.3941177441912|25|0.24308817378244|0.0442|1|1|0.04418|5.2|-0.16084|14|-0.044543389634811|25|37|-0.04614|0.01962|-0.055235156903234|-0.037634487119196|65.436842424784|77.978981868516|74.927950524366|0.538|0.462|0.19199|13|6|0.00028889108910891|0.061232316831683|8.4700002670288|2017-11-05|-0.13611|2018-02-11|0.18991|2017-10-29
2025-03-16 20:01:39|WEEKLY|10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|-21.447722669963|82|0.7685185326778||0|0|0.27866|20.45|-0.0241|28|-0.024096346780546|28|46|-0.00752|0.05453|0.10953947241314|0.15108247325511|230.19661197607|212.87186783139|261.84380169997|0.563|0.375|0.13653|16|7|0.001677123623011|0.041625740514076|51.5|2021-07-04|-0.15294|2022-07-03|0.17761|2017-01-08
2025-03-16 20:01:40|WEEKLY|10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|1.2647487066018|24|0.092684538880812||0|0|-0.13714|1.51|-0.08025|11|-0.13829786761847|10|31.77|-0.05784|0.048|-0.032630592963639|0.06946141921977|59.708985987936|107.0170991404|94.968550865666|0.462|0.308|0.32515|13|4|0.0020853211009174|0.093533899082569|6.3800001144409|2021-02-28|-0.23962|2019-05-26|0.34875|2021-02-07
2025-03-16 20:01:41|WEEKLY|10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|3.8575222394989|2|0.20415926303711|0.0261|1|2|0.00225|4.45|0.15105|72|0.023483342940064|49|65|0.1339|0.17865|0.13586566149671|0.20465189568468|219.77507880602|195.26707611196|94.882723986627|0.778|0.444|0.21291|9|5|0.00083564846416382|0.064776160409556|9.579999923706|2018-07-01|-0.15745|2024-09-01|0.20235|2022-11-13
2025-03-16 20:01:42|WEEKLY|10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP|183.88793378441|13|20.680448391598|-0.0668|1|1|-0.06681|216.5|-0.40564|4|-0.010410749075103|23|38.19|0.29493|0.47675|0.050400440094246|0.13398251382882|66.969171483107|137.41160373099|1938.2273815689|0.571|0.381|0.24666|21|9|0.0054929852579853|0.085253734643735|284|2024-02-25|-0.19951|2011-11-27|0.36842|2018-08-19
2025-03-16 20:01:43|WEEKLY|10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP|0.47838274165104|2|0.026372421039108|0.0079|1|2|-0.04386|0.545|-0.1068|15|-0.07599997520446|9|20.49|-0.03328|0.03055|0.073543764001352|0.24562396285729|115.03247043173|297.50823815118|264.56311459152|0.429|0.229|0.15519|35|10|0.0024952506963788|0.052221754874652|0.86000001430511|2019-07-07|-0.25607|2020-03-15|0.23343|2013-01-27
2025-03-16 20:01:44|WEEKLY|10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|-2.1065937034478|18|0.15053122415114|0.2609|-1|1|0.26087|1.7|-0.12879|9|-0.12878793146875|9|40.78|0.01905|0.18452|0.084899426367307|0.096401296500514|54.861037319092|52.292806843015|62.271063582654|0.5|0.389|0.23466|18|8|0.0018139547270306|0.073151757656458|7.1999998092651|2022-02-06|-0.77778|2011-04-24|0.2293|2021-03-21
2025-03-16 20:01:45|WEEKLY|10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|54.511011119008|4|2.1855272877848|0.0192|1|2|-0.03734|59.3|0.02992|27|0.19523558488418|78|39.47|0.006|0.04708|0.092538648274606|0.11799987002438|204.74030766212|170.73715209197|92.152293151815|0.529|0.294|0.14513|17|7|0.00040778931750742|0.046495830860534|112.19000244141|2014-03-09|-0.12922|2018-10-14|0.12694|2014-12-07
2025-03-16 20:01:46|WEEKLY|10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|-16.110384939334|20|0.55202094754982|0.0545|-1|1|0.05449|14.75|0.03846|48|-0.071428631313926|11|26.5|-0.07226|-0.02996|-0.043469106369312|-0.056045511391375|39.209744556316|48.118361888301|205.43175978617|0.633|0.4|0.14366|30|15|0.0015870393120393|0.050156056511057|26.39999961853|2021-05-09|-0.16867|2020-03-15|0.18345|2009-12-20
2025-03-16 20:01:47|WEEKLY|10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|-171.45907276355|31|13.48635758785|0.0189|-1|1|0.01894|129.5|-0.21194|24|-0.21194029850746|24|24.53|-0.10827|-0.02186|-0.06416414311001|0.014749814891739|13.656691911544|90.228708863013|1096.5283268314|0.656|0.406|0.25452|32|13|0.0048977668711657|0.088459950920245|198.5|2024-07-14|-0.20496|2015-02-22|0.26544|2015-03-01
2025-03-16 20:01:48|WEEKLY|10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|-10225.879193675|5|775.98471494879||0|0|-0.02596|7774.2998|0.56685|85|0.5668467521049|85|42.46|0.10528|0.15943|0.1118561981898|0.24188869765722|251.06074538|1011.094662311|3239.2915852865|0.649|0.432|0.20499|37|22|0.0032330920634921|0.068356438095238|10699|2024-12-01|-0.18495|2001-03-11|0.52638|2007-12-16
2025-03-16 20:01:51|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
2025-03-16 20:01:52|WEEKLY|10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|28.634134929141|24|1.5434561140316||0|0|0.21649|33.04|0.07274|11|0.072735608056786|11|38.86|0.0205|0.09475|0.057679199015004|0.018361882984023|123.74889026627|105.26176625832|71.654739705447|0.571|0.429|0.25519|7|1|0.00038474576271186|0.08022006779661|46.576999664307|2019-07-28|-0.30767|2020-03-22|0.20768|2021-05-16
2025-03-16 20:01:52|WEEKLY|10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|-1242.6527507179|5|112.71758357262||0|0|0.04394|864.85|-0.31684|13|0.17641089399601|70|47|-0.05264|0.08616|-0.19789164094793|-0.1384169291142|43.941802951186|64.32139316|268.76599388085|0.5|0.333|0.30872|6|2|0.0049146853146853|0.094092097902098|1318|2025-01-12|-0.29637|2020-03-22|0.19287|2020-01-19
2025-03-16 20:01:53|WEEKLY|10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|143.11843294098|3|7.6644701177058|-0.0298|1|1|-0.02976|163|0.99538|145|0.99538428444099|145|54|0.07927|0.1382|0.14494471055649|0.25037142473628|229.38591709087|200.39338506152|358.87275775244|0.533|0.267|0.14277|15|7|0.0020465763546798|0.045299532019704|178.5|2024-05-12|-0.1594|2020-03-15|0.10194|2012-06-17
2025-03-16 20:01:54|WEEKLY|10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|-0.53316376102638|91|0.02608716442781|0.2692|-1|1|0.26923|0.475|-0.15584|24|-0.15584416589722|24|44.38|0.02981|0.09836|0.098959773476356|0.15970150758498|109.10788537047|139.37766653308|49.479167151731|0.563|0.438|0.25023|16|9|0.0005322125|0.080716975|1.0299999713898|2009-11-29|-0.26667|2011-09-25|0.25|2013-11-24
2025-03-16 20:01:56|WEEKLY|10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|26.300781143917|15|2.2197399493015|0.0713|1|1|0.07129|33.96|1.44393|65|1.4439260716729|65|28.72|0.30012|0.43598|0.71338208994325|0.94548658290081|551220.47806893|2009008.0156841|3395999.7471373|0.632|0.491|0.26405|57|19|0.011068994548758|0.10700262870987|39.459999084473|2024-05-26|-0.5|1993-09-05|1|1993-08-29
2025-03-16 20:01:57|WEEKLY|10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|-780.36046260241|18|61.446074597476||0|0|0.0423|610.2|1.02112|86|1.021115702694|86|54.38|0.29402|0.39563|0.6544810962283|1.021115702694|260.2899392|202.112|124.16318995837|0.25|0.125|0.30053|8|2|0.0024347345132743|0.08940767699115|1303.1500244141|2018-06-17|-0.44574|2020-03-22|0.27584|2020-06-07
2025-03-16 20:01:58|WEEKLY|10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP|-88.230109001412|33|4.6395953249584||0|0|0.26636|78.5|1.18178|86|1.1817777036617|86|44.44|0.16722|0.245|0.23805168053226|0.40635145036748|487.10421772514|397.33411745923|902.2988703563|0.556|0.278|0.16941|18|8|0.0038659615384615|0.055051802884615|151|2024-05-12|-0.16747|2022-07-24|0.86552|2014-08-03
2025-03-16 20:01:58|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
2025-03-16 20:01:59|WEEKLY|10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|-158.01244108893|22|15.19248117678|0.2536|-1|1|0.25361|107.57|0.23341|64|0.23340980051989|64|48.83|0.11018|0.17883|0.26795028107846|0.36206944261312|342.90808243548|330.65002697831|43.977921917672|0.667|0.417|0.27596|12|6|0.0016431466227348|0.10882477759473|1440|2018-02-04|-0.44499|2020-03-22|0.32552|2020-06-21
2025-03-16 20:02:01|WEEKLY|10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|-2.5682297459628|10|0.20607658596126||0|0|0.19231|1.89|-0.1875|13|-0.18750006208817|13|37.94|-0.03084|0.03314|-0.0023750839814066|0.090393088243501|70.97919666094|150.09095301672|211.17318725955|0.625|0.438|0.18188|16|6|0.0019409902597403|0.061021948051948|4.4400000572205|2021-07-18|-0.15748|2018-11-11|0.1746|2015-09-06
2025-03-16 20:02:02|WEEKLY|10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|-7.2446590885181|30|0.36622123005257||0|0|-0.08736|6.97|-0.14591|21|-0.14590988342085|21|40.75|0.08933|0.19379|0.18913456075552|0.32637430110178|453.74438851122|618.6872430075|446.79487473396|0.85|0.5|0.2988|20|11|0.0037249881516588|0.09286548578199|14.840000152588|2014-01-19|-0.22149|2014-12-14|0.43911|2009-04-26
2025-03-16 20:02:03|WEEKLY|10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|-1859.9647916749|3|148.00693017826|-0.0216|-1|1|-0.02164|1430.55|0.06918|35|0.069175296140842|35|24.17|-0.07036|0.08201|-0.015147123487957|-0.015147123487957|87.80854089771|87.80854089771|848.43724787953|0.417|0.417|0.24975|12|4|0.0093393835616438|0.090276369863014|1884|2024-12-22|-0.22616|2020-03-22|0.28089|2021-02-14
2025-03-16 20:02:04|WEEKLY|10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|-62.683954918522|30|4.7791126570941||0|0|0.04232|57.7|0.09843|37|0.098426767687466|37|47.7|0.68607|0.81699|0.0031417832628802|0.26994412634523|63.241324906572|217.66851159979|10122.807278417|0.4|0.2|0.23373|20|6|0.0060336012207528|0.078991709053917|83.819999694824|2024-07-07|-0.20755|2008-11-23|0.2381|2008-11-30
2025-03-16 20:02:05|WEEKLY|10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|2468.2099797125|16|181.53443415148|-0.0355|1|1|-0.03549|2745|0.00802|52|0.39522058823529|60|48.97|0.20811|0.30289|0.25645021377812|0.41249703183368|569.67913801087|785.66679480231|263.18312559923|0.548|0.355|0.23075|31|12|0.0021270058708415|0.075462909328115|11173|1998-05-24|-0.27501|1998-08-30|0.3617|2009-03-15
2025-03-16 20:02:07|WEEKLY|10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|-2583.1158305093|7|207.67050397383||0|0|0.17884|2005.4|0.3343|94|0.88915125573599|66|58.5|0.21838|0.26205|0.42267138975492|1.0003245748088|388.03194558486|398.8940225|196.06003541871|0.625|0.25|0.257|8|5|0.0027564556962025|0.087663902953586|5550|2021-10-17|-0.21621|2020-03-29|0.201|2018-04-29
2025-03-16 20:02:09|WEEKLY|10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|-19.385358455375|76|1.0036376204669|-0.051|-1|1|-0.051|18.62|-0.11286|10|-0.11285640651131|10|32.73|0.0107|0.07606|-0.083293986647989|-0.03955443590096|15.72234554046|52.553455120058|428.0460056885|0.615|0.346|0.25206|26|13|0.0034140712742981|0.081266133909287|23.355075836182|2022-06-05|-0.5954|2007-06-24|0.34951|2008-11-09
2025-03-16 20:02:10|WEEKLY|10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|-2.6070087204125|61|0.16413337395289|0.2347|-1|1|0.23473|2.38|0.10979|42|0.10979172237681|42|31.06|-0.12869|-0.01541|0.010226841029967|-0.035632550824091|90.154779880938|65.898725369246|36.225267157628|0.563|0.438|0.25226|16|4|-7.5924596050269E-5|0.085284883303411|11.539999961853|2014-11-02|-0.16989|2020-12-13|0.59126|2021-02-07
2025-03-16 20:02:11|WEEKLY|10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|-235.20632889108|17|19.565444794749||0|0|0.32292|174.89|0.08827|46|0.088266194020304|46|46.12|0.10505|0.26861|0.17056619315062|0.32157182582766|167.16576867604|443.25784553932|230.11842024954|0.735|0.441|0.30591|34|17|0.0030474242424242|0.10014166035354|355.89999389648|2024-06-09|-0.8084|2016-02-07|0.57895|1999-02-14
2025-03-16 20:02:12|WEEKLY|10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|75.530253070311|19|7.0798849216607|-0.1093|1|1|-0.10927|91.3|-0.15072|58|-0.15072369156752|58|36.19|-0.02083|0.08134|-0.095226298975391|-0.039952995656332|25.496978310876|67.315195375449|229.80116814423|0.524|0.381|0.244|21|5|0.0028055398457584|0.082301041131105|205|2022-04-03|-0.21754|2011-11-27|0.29858|2021-07-18
2025-03-16 20:02:14|WEEKLY|10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|-86.474653315724|32|5.1461026576037||0|0|0.16494|72.4|0.0612|52|0.061199512689915|52|43.44|0.11336|0.16167|0.20803159093937|0.28681936651658|417.74598864599|422.53611260705|414.42475312827|0.556|0.389|0.21804|18|7|0.0030553382533825|0.070189446494465|170.5|2021-09-26|-0.182|2018-10-14|0.27205|2022-11-06
2025-03-16 20:02:14|WEEKLY|10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|-771.47980009735|12|53.634929296771||0|0|0.25909|599.95|0.02936|27|0.029364996973265|27|40.37|0.5424|0.69128|0.95348979385504|1.3968269593479|-382.47562744245|7849.541997164|7999.3334960938|0.658|0.474|0.27616|38|16|0.0050069773462783|0.10202427184466|1264.6500244141|2021-12-19|-0.23913|1999-10-31|0.47403|2004-09-12
2025-03-16 20:02:16|WEEKLY|10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|430.30465850617|71|45.715107727763|0.859|1|2|0.80815|556.55|0.12082|76|1.17385904669|86|40.92|-0.11356|0.01612|-0.049441981387529|0.12291076312997|2.6603606823472|263.07608738044|1408.9873108683|0.676|0.351|0.29038|37|17|0.0034403472222222|0.091372657828283|588.79998779297|2025-03-09|-0.36075|2008-10-12|0.52256|2007-11-18
2025-03-16 20:02:16|WEEKLY|10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|1699.335980658|132|196.03133865563||0|0|2.49069|2025.65|-0.28257|12|0.12745690249213|65|38.81|0.08123|0.21361|0.25966942545896|0.44275940649687|717.25874598324|3930.9663975309|27080.882610278|0.622|0.432|0.31255|37|14|0.0054404530950862|0.091915711550734|2417|2025-01-12|-0.33569|2000-06-18|0.47036|1999-12-19
2025-03-16 20:02:17|WEEKLY|10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|2.5318701739061|9|0.097709957925857|0.1595|1|2|0.03584|2.89|-0.16923|17|-0.16923070574653|17|53.37|0.07423|0.14311|0.096419655971482|0.081802188350385|209.13848470142|147.39409522501|104.48301052153|0.579|0.368|0.19569|19|9|0.0010359099804305|0.063322729941291|5.5|2017-03-12|-0.26512|2008-11-16|0.29364|2009-07-05
2025-03-16 20:02:20|WEEKLY|10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP|-1613.341773766|21|127.16151109455|0.1217|-1|1|0.12169|1206.45|1.07822|109|1.0782206675498|109|71.75|1.58232|1.87772|3.5012829246519|3.5012829246519|1439.0322657|1439.0322657|1110.4003076194|0.5|0.5|0.34535|4|2|0.010273094462541|0.1050109771987|1928.6999511719|2024-07-14|-0.36714|2020-03-22|0.23232|2021-11-14
2025-03-16 20:02:20|WEEKLY|10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP|-125.11257798529|44|7.4541926617629|0.1564|-1|1|0.15638|102.5|0.78546|44|0.78546180236339|44|48.06|0.13493|0.21289|0.18641076142348|0.28894425566659|377.77995725614|448.01571215249|596.27688665234|0.625|0.438|0.14564|16|6|0.0030117118226601|0.049269852216749|187|2024-02-04|-0.19|2024-05-12|0.2068|2019-11-17
2025-03-16 20:02:21|WEEKLY|10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|-2664.6779320013|10|278.610563613|0.1433|-1|1|0.14334|1775.3|1.77777|87|1.777772959405|87|34.24|0.11025|0.21047|0.1932013505764|0.25883595780486|2687.0979262818|1241.9178258419|1042.8832129383|0.609|0.348|0.30947|46|18|0.003914779040404|0.10402231060606|3140|2024-10-27|-0.2998|2020-03-22|0.47385|1999-05-16
2025-03-16 20:02:23|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
2025-03-16 20:02:24|WEEKLY|10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|-5869.401440384|4|477.40049640404||0|0|0.05944|4373.7002|-0.06275|17|-0.062748145550319|17|43.47|0.16308|0.25426|0.2310081170193|0.37627646734461|1001.3465088436|2137.1121835199|32018.303398013|0.556|0.389|0.21648|36|12|0.0050064987244898|0.076270070153061|6950|2025-01-05|-0.27963|1998-05-17|0.45598|2002-01-20
2025-03-16 20:02:26|WEEKLY|10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|3.8804374519928|43|0.24218747404072|0.3307|1|2|0.24773|4.8|0.34344|19|0.34343849889761|19|29|-0.0621|0.01546|-0.0029137401770292|0.012732148819165|78.734910791997|97.655822929474|94.861664921248|0.44|0.36|0.21498|25|6|0.0014189569752282|0.071098552803129|6.9200000762939|2010-12-19|-0.21858|2020-03-15|0.492|2020-06-14
2025-03-16 20:02:26|WEEKLY|10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|3402.1236954147|43|187.15401758035|0.1914|1|2|0.1484|3993|-0.20062|57|-0.22670226969292|11|43.72|0.15685|0.21796|0.17656422802086|0.3180608716602|518.07864616407|452.21229123466|1191.9402985075|0.64|0.32|0.19482|25|12|0.0030574449339207|0.062292916299559|11520|2015-01-04|-0.1953|2020-03-22|0.19464|2016-01-31
2025-03-16 20:02:27|WEEKLY|10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|1432.6752659585|117|77.997420212454||0|0|3.89209|1700|0.14828|52|0.065274151436031|56|34.05|-0.01539|0.03077|0.0093886963645793|0.040377679280877|100.78623904686|124.47310045146|289.1156462585|0.524|0.333|0.12952|21|8|0.0017414440433213|0.03966302045728|1720|2025-03-09|-0.15122|2013-05-12|0.16667|2023-09-17
2025-03-16 20:02:28|WEEKLY|10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|-87.654979108985|9|5.1766597029949||0|0|0.05921|71.5|0.09706|19|0.097060590999673|19|34.04|0.01207|0.06682|0.07549974216811|0.14392963873408|216.3902566659|333.53465553018|333.02283319369|0.625|0.417|0.16648|24|10|0.0023255878787879|0.054183163636364|260.00900268555|2017-10-22|-0.14922|2020-03-15|0.2571|2009-05-10
2025-03-16 20:02:29|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
2025-03-16 20:02:31|WEEKLY|10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|-38.469333649392|12|2.6339964163523||0|0|0.07564|30.55|-0.24023|16|-0.24022990259631|16|47.43|0.21937|0.39163|0.41537156727438|0.54560848106406|220.51304665352|242.23273870853|97.822605459036|0.643|0.5|0.23746|14|6|0.0016792148148148|0.066550651851852|115.15100860596|2020-07-12|-0.40625|2020-07-19|0.58758|2020-07-05
2025-03-16 20:02:31|WEEKLY|10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP|-39424.360692921|12|3708.1202309736||0|0|0.06156|28200|-0.39145|13|-0.39145402997165|13|23.38|-0.07407|-0.00253|0.058406626397225|-0.015501612850676|94.250160081513|69.60662911104|79.253555168343|0.625|0.5|0.435|8|4|0.0047138888888889|0.12885095959596|185372|2021-08-15|-0.43351|2021-08-22|0.76356|2021-08-15
2025-03-16 20:02:33|WEEKLY|10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP|-8177.366427741|3|788.6185824684||0|0|-0.13091|6365.5|0.24479|35|0.24479458226212|35|46.13|0.17371|0.26811|-0.038547463397732|0.32819312480231|61.73426023151|175.71331161|519.14528183791|0.5|0.25|0.28139|8|4|0.006033692722372|0.088621347708895|8177|2025-01-12|-0.19599|2022-05-22|0.23012|2020-06-07
2025-03-16 20:02:33|WEEKLY|10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|-334.45484855568|7|25.414497841214||0|0|-0.09225|296|0.21149|93|0.21149416314088|93|37.29|-0.16971|0.0248|-0.045608125221579|0.056573132874575|2.8067668583657|25.378412217086|4.2340151623516|0.429|0.286|0.32682|42|9|0.0028706297709924|0.096132767175573|7582|1995-02-19|-0.58268|2002-07-28|1.27586|2001-05-27
2025-03-16 20:02:34|WEEKLY|10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|-22.339400056275|13|0.87381715687207||0|0|0.03704|20.8|-0.11475|34|-0.11475406888671|34|57.43|0.14163|0.17481|0.1126287995279|0.10641110424588|181.78741077319|133.28624590089|70.460700929936|0.643|0.429|0.1589|14|8|0.00041622549019608|0.053693909313726|71.629997253418|2011-06-12|-0.21348|2020-03-22|0.19037|2021-02-21
2025-03-16 20:02:36|WEEKLY|10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|30.456801080386|14|2.43929243291|0.0674|1|1|0.06737|37.55|-0.10699|31|-0.10975295544781|22|41|-0.02514|0.01773|0.045161776251594|0.19125958960402|99.484474731444|172.08287537287|238.97408849998|0.476|0.238|0.20454|21|10|0.001876647597254|0.064929633867277|52.169998168945|2020-10-04|-0.20868|2008-10-12|0.24982|2009-04-19
2025-03-16 20:02:37|WEEKLY|10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP|-19832.071869402|28|1854.6215608207|0.3924|-1|1|0.39243|15250|0.08418|47|0.069887154155212|27|39.33|0.23774|0.42728|0.50501501060695|1.0514724882324|131.10465010241|503.83148820758|332.96943231441|0.5|0.278|0.43793|18|8|0.0059733333333333|0.13469834013605|98800|2021-09-05|-0.39071|2023-05-14|0.58684|2020-03-22
2025-03-16 20:02:38|WEEKLY|10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|-4398.6531135201|7|376.62093405604||0|0|0.05411|3409.8999|0.52551|77|0.52551486982852|77|56.5|0.23198|0.34717|0.56177761061512|0.56177761061512|243.78260004|243.78260004|243.28624156249|0.5|0.5|0.19219|4|0|0.0048919396551724|0.07313375|5367.4501953125|2024-12-15|-0.1207|2025-02-02|0.1921|2021-07-18
2025-03-16 20:02:39|WEEKLY|10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP|-5.6321031362624|119|0.62903437716467|0.5685|-1|1|0.56846|3.95|0.20577|25|0.20576925292322|25|24.25|-0.15903|-0.06953|0.20576925292322|0.20576925292322|120.577|120.577|63.926948374039|0.25|0.25|0.3358|4|2|0.00026706976744186|0.10970897674419|15.110014915466|2021-08-01|-0.21527|2021-10-24|0.23153|2025-02-16
2025-03-16 20:02:39|WEEKLY|10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|-54.678490955837|61|2.9344969852789|0.3593|-1|1|0.35926|45.3|0.62608|116|0.62608355384605|116|32.21|-0.00421|0.08639|0.19107468302639|0.28628954448336|464.1273249006|574.29264806956|321.27658164176|0.458|0.333|0.17829|24|9|0.0026026890756302|0.05786793517407|92.957855224609|2023-06-11|-0.13939|2009-06-14|0.59294|2016-08-28
2025-03-16 20:02:41|WEEKLY|10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|-42.396190793779|18|2.3570633436131||0|0|0.20164|34.05|-0.28374|10|-0.28373971489611|10|30.81|-0.03731|0.06319|0.0079243275907335|0.045138515812355|55.650543543091|86.929424268294|261.92307105431|0.538|0.385|0.17423|26|9|0.0023294743276284|0.051953899755501|63.181755065918|2024-03-31|-0.55182|2019-07-28|0.27485|2020-03-29
2025-03-16 20:02:42|WEEKLY|10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|-28.9741838178|31|1.0146802238072|0.0932|-1|1|0.09325|28.2|-0.01582|37|-0.015822784619117|37|35.73|0.01072|0.04385|-0.035847846146283|-0.0052475377027314|52.693291915188|88.851948331895|146.26555891397|0.636|0.364|0.14723|22|12|0.00099883578431373|0.044761066176471|67.709999084473|2013-07-14|-0.12985|2011-08-07|0.18032|2011-05-08
2025-03-16 20:02:43|WEEKLY|10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|3498.1986081014|28|325.93155291711|0.0082|1|1|0.00818|3840.05|-0.22973|23|-0.047628534812438|15|51|1.09425|1.20978|-0.13867855175462|-0.047628534812438|73.35820399|95.237|533.78508736579|0.4|0.2|0.28846|5|3|0.0082162411347518|0.09861109929078|4880.9501953125|2024-10-20|-0.1947|2020-03-15|0.26911|2021-06-06
2025-03-16 20:02:44|WEEKLY|10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|-3.8076419105423|32|0.33254728285114|0.3888|-1|1|0.38876|2.72|-0.07867|12|-0.078674973176674|12|32.25|0.01309|0.17253|0.33167039704814|0.39996973150377|1009.6488428927|989.42313569189|1554.2857571037|0.458|0.375|0.2663|24|10|0.0063816521739131|0.091682248447205|6.8499999046326|2021-02-21|-0.54884|2012-09-23|1.18367|2010-01-17
2025-03-16 20:02:44|WEEKLY|10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|-14.435432366468|86|0.75504309383357|0.3806|-1|1|0.3806|12.45|-0.06975|5|-0.069748452495019|5|36.55|-0.05029|0.05732|0.027498378211344|0.096761568086891|100.19669957552|132.62173420897|39.299241443603|0.4|0.25|0.16015|20|8|-0.00037893382352941|0.04500443627451|41.250270843506|2018-01-21|-0.31429|2015-03-01|0.46504|2015-02-22
2025-03-16 20:02:46|WEEKLY|10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|476.58813033478|2|45.137289888408|0.1432|1|2|0.09983|639|0.26949|37|0.26949110419485|37|39.14|0.05231|0.12041|0.05694286200475|0.20426965369003|119.8556301358|250.64757237169|892.45811957797|0.571|0.286|0.19242|21|9|0.00369304981774|0.066523572296476|813|2024-05-26|-0.17221|2018-07-15|0.19236|2023-10-15
2025-03-16 20:02:47|WEEKLY|10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|-904.77310483915|5|81.107707716566|0.085|-1|1|0.085|645.35|-0.2307|7|-0.23069850282722|7|44.17|0.42793|0.66666|0.29926862751547|0.27750435428455|482.6099086361|264.62013213651|902.96622997538|0.583|0.417|0.32988|12|4|0.0070841573033708|0.10680063670412|1199|2024-03-17|-0.32983|2020-03-22|0.38655|2020-06-21
2025-03-16 20:02:49|WEEKLY|10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|1315.7269259211|28|65.354981306461|0.0086|1|1|0.0086|1407|-0.17821|19|-0.13005143277002|19|31.35|-0.0433|-0.01244|-0.049421408443313|-0.066600604675666|52.560516964984|65.214304850793|132.7358490566|0.647|0.353|0.14643|17|12|0.00098260714285714|0.053286375|2417|2019-11-10|-0.12351|2015-12-13|0.13636|2014-11-23
2025-03-16 20:02:50|WEEKLY|10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|1.5400277762431|1|0.33193397313546||0|0|0|2.72|-0.25852|7|-0.25851891675565|7|30.36|-0.04913|0.05649|0.81821321965682|0.81821321965682|214.6547526|214.6547526|31.445088422702|0.182|0.182|0.43342|11|1|0.0011750598802395|0.14771107784431|53.380001068115|2021-02-21|-0.20918|2019-04-21|0.37575|2020-06-21
2025-03-16 20:02:50|WEEKLY|10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|-1935.3635301154|13|124.71863469303||0|0|0.09246|1553.25|0.67039|123|0.67039074577319|123|57.36|0.27033|0.4741|0.96735216066682|1.202223275852|2787.7872746048|3515.4946716328|10014.506622041|0.429|0.357|0.22272|14|4|0.0069725030674847|0.081912466257669|2377|2022-09-18|-0.16946|2020-03-15|0.36273|2013-11-10
2025-03-16 20:02:52|WEEKLY|10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|-3886.4034938915|9|349.26783943517||0|0|0.14002|2780|0.5361|56|0.53610205866081|56|62.1|0.33012|0.48354|0.85550677904175|0.85550677904175|1253.3588690256|1253.3588690256|1427.1047004354|0.5|0.5|0.27537|10|3|0.0060148966613672|0.097485675675676|4848.7998046875|2021-11-14|-0.18545|2018-11-11|0.36166|2018-11-04
2025-03-16 20:02:53|WEEKLY|10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|-51.609483208074|31|2.5948274817116||0|0|0.12|42.9|0.1056|17|0.10560024783868|17|32.79|-0.08511|-0.04015|-0.026791966916185|0.0067095333677359|49.753946367314|80.393499605165|232.14287115013|0.583|0.417|0.1597|24|9|0.001667417380661|0.050608935128519|65.199996948242|2024-06-09|-0.17428|2010-02-07|0.19589|2009-05-10
2025-03-16 20:02:54|WEEKLY|10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP|1.8931756973431|30|0.064161715806714|0.1095|1|1|0.10951|1.996|-0.03036|44|0.015706846947542|50|45.88|0.05898|0.12648|0.097549036473635|0.12471488722744|191.94640862474|159.539906544|93.271025871645|0.588|0.353|0.13892|17|7|0.00057173053152039|0.047127552533993|4.5999999046326|2014-06-08|-0.174|2020-03-15|0.2076|2018-03-04
2025-03-16 20:02:55|WEEKLY|10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|-240.20329062937|33|16.750588081289||0|0|0.16558|218.2|-0.22444|11|1.8981704477254|70|32.08|0.25734|0.45189|0.47719219067898|0.68834794499014|9409.1938777148|70118.815014168|2182000.0182545|0.5|0.396|0.28737|48|15|0.011430178117048|0.105055|353.75|2024-07-07|-0.5|1995-11-05|1.6|1997-07-13
2025-03-16 20:02:56|WEEKLY|10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP|13692.112579158|51|2360.6078813633||0|0|0.66526|15770|0.43964|81|1.3743597448584|71|36.11|0.02568|0.37687|0.38734723574756|0.85271982337294|-47.587293330957|2038.8515349679|2975.4716981132|0.579|0.368|0.47649|19|5|0.012069442934783|0.15951138586957|60369.6015625|2018-03-18|-0.60129|2018-03-25|0.94871|2015-11-01
2025-03-16 20:02:59|WEEKLY|10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|84.405846009331|1|2.6980513302229||0|0|0|93.5|0.01171|71|0.011706567091985|71|30.19|0.01853|0.09054|0.061550905669621|0.042316877048246|201.63966361119|142.27331744587|281.03396066585|0.481|0.333|0.15039|27|7|0.0024393496932515|0.054072957055215|301|2018-07-08|-0.24996|2015-02-22|0.37223|2015-03-01
2025-03-16 20:02:59|WEEKLY|10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP|6.2137322520573|5|0.67938031866077|0.0568|1|2|-0.03625|7.71|-0.21474|16|-0.21474064657211|16|56.14|0.12857|0.17655|0.055261641582518|0.14034884003044|96.462032821123|120.5775410264|44.361337229241|0.571|0.429|0.2699|7|4|-0.00030216624685139|0.07845798488665|44|2020-03-08|-0.54117|2022-01-02|0.16536|2022-07-24
2025-03-16 20:03:00|WEEKLY|10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|-267.96608505133|21|22.147593375847||0|0|0.0108|207.97|-0.09365|20|-0.093647360376396|20|56|-0.07691|0.04615|0.061925913405757|0.061925913405757|117.23263201168|117.23263201168|168.32860872822|0.5|0.5|0.29009|6|1|0.0027025|0.083495|408|2021-12-05|-0.21503|2020-03-22|0.19365|2020-02-02
2025-03-16 20:03:01|WEEKLY|10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|9.7316425926958|4|0.95036095354395||0|0|-0.03312|12.26|-0.20333|14|-0.20333329836528|14|30.37|-0.09167|0.02216|0.099255321382628|0.26228435093181|139.51593867414|354.07614751154|316.7958809154|0.444|0.259|0.26508|27|8|0.0035162089914945|0.09148390036452|42.049999237061|2015-05-17|-0.23994|2015-07-05|0.51|2015-05-17
2025-03-16 20:03:02|WEEKLY|10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|1.7751953758916|59|0.071776256112167|0.1772|1|1|0.17722|1.86|-0.04422|35|-0.044216071369962|35|54.46|0.00215|0.04542|0.051492988054647|0.070008931311769|127.80353913366|135.90338061852|210.1694954066|0.538|0.462|0.09487|13|6|0.0012107963446475|0.033716749347259|2.0099999904633|2025-02-23|-0.1|2020-03-22|0.10465|2017-12-31
2025-03-16 20:03:05|WEEKLY|10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|-28.843250478602|27|1.1833914676373|-0.0375|-1|1|-0.03755|26.25|0.06805|36|0.06804731624191|36|26.3|-0.01899|0.02111|-0.054058994923459|-0.044014827131594|34.539592426205|56.24722604358|162.0370294059|0.567|0.367|0.13143|30|13|0.0012090797546012|0.043512429447853|30.799999237061|2024-07-14|-0.18436|2022-07-17|0.16033|2021-01-10
2025-03-16 20:03:06|WEEKLY|10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|237.40936295898|15|16.649322443927|-0.0417|1|2|-0.06034|264.75|-0.19033|16|1.5770277722425|60|37.12|0.12686|0.1847|0.20718806881323|0.44905895479124|557.87551653754|1979.8816010261|4857.7983351471|0.76|0.44|0.23458|25|13|0.0057371762208068|0.081032430997877|294.75|2024-07-21|-0.45574|2008-10-12|0.2449|2008-11-02
2025-03-16 20:03:07|WEEKLY|10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|6.4471610541532|12|0.65415775377807||0|0|-0.1412|7.42|-0.35423|8|0.055289786848984|8|26.19|-0.05561|0.04615|0.047661549800983|0.13494482626826|88.583706429887|239.23884665312|272.79411758261|0.645|0.387|0.2915|31|14|0.0037227703523694|0.093736585662211|22.549999237061|2021-01-17|-0.31282|2018-09-09|0.41071|2020-06-07
2025-03-16 20:03:08|WEEKLY|10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|-33.211717013527|27|1.8622390045091|0.0415|-1|1|0.04152|27.7|-0.13267|14|-0.13266519196309|14|36.73|0.02922|0.09821|0.0043926393852984|-0.01421293058237|78.204993796119|75.570000116007|210.64639974518|0.682|0.364|0.22126|22|12|0.0021187170263789|0.073519256594724|47.549999237061|2021-07-25|-0.18018|2020-03-15|0.20968|2021-01-17
2025-03-16 20:03:09|WEEKLY|10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP|5.6462606810995|39|0.82055487707531|0.7355|1|1|0.7355|7.48|-0.23416|12|-0.23415901825415|12|33.2|0.45394|0.61141|0.89941497535127|1.2987671788897|1993.8931569826|789.24907422114|295.65217801029|0.667|0.4|0.36466|15|6|0.0057302052238806|0.12132339552239|23.25|2017-09-03|-0.27823|2018-05-13|0.44764|2017-08-13
2025-03-16 20:03:11|WEEKLY|10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|-112.33898831146|3|10.034413340147|-0.0172|-1|1|-0.01719|85.23|6.05784|131|6.0578376777851|131|44.91|0.39642|0.50431|0.55369020082469|0.78275077099477|2282.3623586892|2392.2214156313|365.01071505151|0.727|0.5|0.31046|22|12|0.0043368080808081|0.1082655959596|134.57356262207|2017-10-29|-0.49948|2019-08-18|0.44562|2008-11-30
2025-03-16 20:03:12|WEEKLY|10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|152.92214884144|15|15.936772613635||0|0|0.01165|176.31|0.85951|76|0.85951211667161|76|43.07|0.07893|0.18715|0.23458472878877|0.37379044455635|384.27519634287|688.03504427314|1101.9374847412|0.6|0.467|0.19632|15|3|0.0044050454545455|0.061596333333333|227.83000183105|2024-06-02|-0.19757|2020-03-22|0.35806|2020-04-26
2025-03-16 20:03:13|WEEKLY|10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|1.6195504826233|24|0.1740889423142|0.0153|1|2|-0.20158|2.02|0.30882|42|-0.2127659358607|25|29.26|-0.04051|0.05252|0.18153590321634|0.23990104643953|370.81679435912|390.06900785853|192.38095930104|0.444|0.333|0.27235|27|8|0.0030317220172202|0.08972581795818|12.755000114441|2013-04-28|-0.20479|2018-02-11|0.56693|2009-10-04
2025-03-16 20:03:14|WEEKLY|10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|-34.555879684376|74|3.4736268030561||0|0|0.61798|21.5|-0.07035|18|-0.070351760709588|18|36.83|-0.02841|0.02876|-0.022841936211513|0.029138628752071|71.548344065788|106.51818711504|128.81964836446|0.5|0.278|0.24561|18|8|0.0016466032608696|0.08117745923913|99.158821105957|2022-11-06|-0.2789|2020-03-22|0.24601|2016-03-06
2025-03-16 20:03:16|WEEKLY|10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|300.00421473404|97|38.736989669389|1.4497|1|2|1.31916|302.65|2.82949|72|2.8294928826014|72|49.76|0.2216|0.33798|0.28012153565157|0.5499551202266|191.53164587496|578.39195033513|378.07618033543|0.647|0.412|0.32187|17|8|0.0038295859872611|0.10648951167728|422.29998779297|2025-01-12|-0.26916|2008-10-12|0.53704|2009-05-24
2025-03-16 20:03:18|WEEKLY|10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|2.0542018292467|152|0.081238923392377|0.4268|1|1|0.42675|2.24|-0.12|13|0.29754100647082|173|71.43|0.02367|0.06776|0.088770520719439|0.29754100647082|114.18352|129.754|161.15108148127|0.286|0.143|0.10198|7|2|0.000952089093702|0.031854777265745|2.3399999141693|2025-03-02|-0.12973|2020-03-22|0.07971|2022-03-27
2025-03-16 20:03:19|WEEKLY|10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|9216.3093027983|16|562.51487080913|0.1506|1|2|0.0765|9850|0.35341|57|-0.060327194516786|30|29.73|0.09749|0.18639|0.18700877696197|0.25900325240283|3167.3080229514|2801.035985211|1259.5907928389|0.608|0.412|0.12628|51|12|0.0028666949706074|0.047825617243632|12620|2017-05-21|-0.375|2020-03-22|0.6|2020-03-29
2025-03-16 20:03:19|WEEKLY|10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|8513.5729609|3|459.80901303332|0.0319|1|1|0.03189|9803|-0.01139|15|-0.1133047202624|20|25.08|-0.02199|0.05005|0.021613996552924|0.071821592451069|118.65295849407|455.45535460511|611.54086088584|0.627|0.413|0.14791|75|33|0.0020599522039299|0.056870366436538|13706|2015-04-12|-0.58856|1998-10-04|0.39437|1998-04-19
2025-03-16 20:03:21|WEEKLY|10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|-1023.4213885067|8|107.39046283557||0|0|0.19463|671.6|-0.17504|18|0.51012131218344|88|49.2|0.2542|0.35346|0.33208925884098|0.48384252764951|635.35040623154|773.71009000076|796.01748692979|0.5|0.35|0.32122|20|8|0.0041301210898083|0.10313522704339|1313.25|2024-12-08|-0.41264|2008-10-26|0.29383|2013-11-03
2025-03-16 20:03:22|WEEKLY|10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP|-41.956907476186|33|0.46929276046621||0|0|-0.02096|41.4|-0.01098|18|-0.010975628364377|18|39.7|0.02353|0.05335|0.019982407032658|0.032959656006335|114.57462303702|122.27913171361|300.00000691068|0.5|0.4|0.06217|20|7|0.0014638256658596|0.020909213075061|44.799999237061|2023-07-30|-0.09807|2012-10-28|0.07542|2009-08-30
2025-03-16 20:03:25|WEEKLY|10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP|161.86511918512|18|13.794960271625|0.2507|1|2|0.15254|204|-0.12025|26|-0.10964793785194|46|38|0.04518|0.13797|0.093977354287268|0.15634078374702|177.40734926989|180.14587581147|361.70211787387|0.476|0.286|0.21198|21|6|0.002883263803681|0.071821116564417|213|2025-03-09|-0.20787|2020-03-15|0.23211|2016-02-21
2025-03-16 20:03:26|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
2025-03-16 20:03:27|WEEKLY|10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP|90.291772197255|3|2.9674686459994|0.002|1|1|0.00202|99|-0.07296|5|-0.072961373390558|5|43.84|0.06212|0.09|0.13073648994999|0.28512637438264|195.72456869808|231.73793922563|199.59678033388|0.526|0.263|0.13416|19|11|0.0012843233532934|0.041955604790419|203|2014-06-22|-0.15068|2011-05-22|0.17619|2015-10-18
2025-03-16 20:03:27|WEEKLY|10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|-29.402359117912|1|1.9124530520198||1|0|0|23.14|0.46641|50|0.46641316737788|50|48.44|0.15633|0.28929|0.49700115567159|0.95148756058116|357.6281580304|891.83727189411|279.97578255811|0.444|0.278|0.23009|18|6|0.0025557568807339|0.077649839449541|40.069999694824|2013-12-08|-0.25445|2015-03-01|0.35|2016-05-01
2025-03-16 20:03:28|WEEKLY|10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP|-149.51869092916|31|10.339563643054|0.1053|-1|1|0.10526|119|1.10012|31|1.1001198042598|31|39|0.10909|0.18156|0.17649576223752|0.22686697277719|467.70204523336|451.11674181902|695.90641722414|0.6|0.45|0.15652|20|7|0.003219975308642|0.055268975308642|192|2024-06-02|-0.13636|2018-09-09|0.27715|2024-05-26
2025-03-16 20:03:30|WEEKLY|10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP|0.31430051090747|44|0.036251145383862||0|0|-0.32407|0.365|0.46|54|-0.35064933456444|24|37|0.05613|0.10205|0.29549507737712|-0.35064933456444|168.480987363|64.935|6.0032897058698|0.6|0.2|0.50455|5|3|-0.0071805263157895|0.14760964912281|10.5|2021-07-04|-0.24444|2022-07-17|0.44737|2024-10-06
2025-03-16 20:03:32|WEEKLY|10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|4.7166546489633|56|0.20074476419225||0|0|0.38082|5.04|-0.12368|16|-0.12368421960736|16|45.65|0.00865|0.05646|0.017375490750353|0.027536366223143|107.91322227066|112.83154951397|289.65516863387|0.412|0.353|0.13483|17|4|0.0017171239470517|0.041626762936221|5.6409997940064|2013-07-14|-0.15766|2020-03-15|0.1369|2020-03-29
2025-03-16 20:03:33|WEEKLY|10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|200.84300579737|63|6.8773884347094||0|0|0.39878|220|0.01709|14|0.017089150275555|14|12.91|-7.32556|7.11739|-1.2299952389845|19.260109010751|-175540545.67058|431331.31343573|314.28571428571|0.443|0.352|0.07471|122|13|0.57674682345754|0.02703397067807|230.7799987793|2020-01-26|-0.99874|1996-03-17|942.68116|2019-09-15
2025-03-16 20:03:34|WEEKLY|10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP|-13.954766793334|18|0.58242999413107||0|0|0.11645|12.14|-0.15809|4|-0.15808823357541|4|45|-0.01194|0.03438|0.015782841516112|0.020840891899278|102.67938700662|100.74637811055|238.50687582299|0.722|0.444|0.19661|18|10|0.0021895888754534|0.064368331318017|32.866542816162|2016-07-31|-0.31744|2020-03-22|0.26576|2020-03-29
2025-03-16 20:03:35|WEEKLY|10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|-4554.6288346567|10|417.27865283841||0|0|0.10529|3370.7|-0.19827|20|1.1878777378544|107|45.35|0.55046|0.80025|1.0499983582543|1.7561507047327|16821.146690689|15295.146920252|6650.9469827837|0.647|0.382|0.26746|34|14|0.0042575177304965|0.09082194068343|5839.9501953125|2024-07-14|-0.25316|2008-11-23|0.3239|2009-05-24
2025-03-16 20:03:37|WEEKLY|10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP|-1.1400188446364|33|0.038506277412887||0|0|0.03113|1.027|-0.03373|21|-0.033728404726511|21|34.13|-0.01415|0.09289|0.091233881576341|0.076592044396804|262.07948270766|160.76625903821|176.15779465679|0.5|0.375|0.18264|32|9|0.0018878291814947|0.06280018683274|3.5829999446869|2005-04-03|-0.24434|2008-11-16|0.33285|2003-08-17
2025-03-16 20:03:39|WEEKLY|10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP|15.618207926887|53|0.41059748486098|0.2718|1|2|0.24833|17.15|-0.01789|51|-0.01789372175735|51|33.09|-0.00937|0.02953|-0.013134696025857|0.0016358427914802|81.809005921642|99.320576081016|280.68738533179|0.565|0.435|0.08371|23|10|0.0015721156211562|0.031669803198032|17.35000038147|2025-03-16|-0.09552|2022-09-25|0.11785|2022-08-28
2025-03-16 20:03:40|WEEKLY|10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP|-207.62173941645|34|17.708872470165|0.2652|-1|1|0.26523|187|0.26092|24|0.26091802336421|24|38.95|0.1404|0.26148|0.016185726076969|0.10476209245519|65.59488057488|189.76760067908|2314.3564574965|0.7|0.45|0.25101|20|10|0.0053706403940887|0.072650086206897|373.5|2024-06-23|-0.27642|2018-05-06|0.45991|2018-01-07
2025-03-16 20:03:41|WEEKLY|10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP|1.4993012585943|24|0.13193868175643||0|0|-0.09569|1.89|0.45|82|-0.26499034888985|14|45.78|0.0328|0.11025|0.020982189835557|-0.022914167086505|91.521217115997|87.221834822985|28.335831545373|0.556|0.333|0.29293|9|5|-0.00067749425287357|0.098978505747126|11.859999656677|2021-06-13|-0.2674|2023-01-15|0.34555|2019-11-24
2025-03-16 20:03:42|WEEKLY|10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP|58.445120745466|66|5.2448175513121|0.4192|1|1|0.41917|75.5|-0.04762|29|-0.047619047619048|29|26.52|-0.11057|-0.03916|-0.13166199931267|-0.11877983482457|6.9384813798961|27.810505763098|192.11196301704|0.517|0.31|0.1923|29|12|0.0018532374100719|0.057644976019185|96.400001525879|2021-07-04|-0.26775|2021-05-16|0.29696|2021-04-25
2025-03-16 20:03:44|WEEKLY|10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP|-44.695120982434|12|1.1946312570311||0|0|-0.02812|42.05|-0.05652|44|-0.056516655928022|44|37|0.03772|0.06475|0.04458918534995|0.094605596002117|148.83716035206|199.85477758938|383.66787491517|0.591|0.409|0.10814|22|10|0.0019506909090909|0.033895078787879|55.668743133545|2023-06-18|-0.11329|2022-10-16|0.13537|2023-04-23
2025-03-16 20:03:44|WEEKLY|10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP|6.7170784524242|31|0.61441102643492||0|0|0.52807|8.71|-0.22318|43|-0.097335803637345|13|27.15|-0.18166|-0.04441|-0.12229550400519|-0.0071486092021154|11.603302124154|54.290968934422|66.590214747334|0.615|0.385|0.39416|13|5|0.0032985639686684|0.12785772845953|13.680000305176|2017-11-19|-0.28571|2019-11-24|0.72691|2021-03-14
2025-03-16 20:03:46|WEEKLY|10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|-0.72669763635184|11|0.050730502613278|0.0476|-1|1|0.04762|0.6|-0.02329|13|-0.023288640762519|13|49.71|0.30706|0.41867|0.26899538092757|0.18245790555317|307.86939907925|132.07245795941|21.352314450525|0.571|0.429|0.25991|14|5|0.00031487252124646|0.092528526912181|6.561999797821|2014-10-19|-0.54475|2016-03-06|1.0241|2021-01-24
2025-03-16 20:03:47|WEEKLY|10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|-29.659761445519|16|1.2411140048926|-0.0572|-1|1|-0.05718|29.21|-0.17126|11|-0.095726527288021|56|60.5|0.04962|0.12243|0.0045528999185363|0.063156877492234|94.277553625256|113.76011007705|240.80790444262|0.4|0.3|0.15759|10|5|0.0019815161290323|0.05237014516129|32.421329498291|2024-08-18|-0.24567|2013-05-05|0.13555|2016-01-10
2025-03-16 20:03:48|WEEKLY|10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|-5.1388773398481|20|0.4228672199331||0|0|0.18762|4.07|-0.165|10|-0.16499996185303|10|22.55|1.38868|1.59041|2.2253690238989|4.045295645086|101205.47893879|1528347.7056753|20350.00131316|0.676|0.378|0.23586|74|17|0.0065052014218009|0.1024748992891|113.54000091553|1997-07-13|-0.42129|1999-01-17|0.57143|1993-02-21
2025-03-16 20:03:50|WEEKLY|10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP|23.122725591234|17|1.9789229161007|-0.138|1|2|-0.19072|23.55|-0.38902|10|0.45491287923698|64|28.17|-0.06405|0.00201|-0.031273422479542|0.074209248398663|37.782878652351|184.42929204028|389.25617346468|0.621|0.379|0.18783|29|11|0.0025758223289316|0.0591493757503|35.200000762939|2024-12-01|-0.18845|2021-05-16|0.27252|2024-07-14
2025-03-16 20:03:51|WEEKLY|10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP|3.6472884881338|24|0.72931344306944|0.5018|1|2|0.16387|5.54|-0.40733|25|-0.0074867000687263|26|27.89|-0.17552|0.00125|-0.21612873030024|-0.040623738376737|34.001471658316|91.93024624|38.741257957762|0.444|0.222|0.4546|9|3|0.003271496350365|0.14998412408759|28.700000762939|2021-07-18|-0.51991|2023-11-19|0.55556|2024-10-06
2025-03-16 20:03:52|WEEKLY|10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP|-120.10995991896|19|5.4994988197641|-0.0837|-1|1|-0.08372|116.5|0.07034|32|0.070340577383028|32|28.32|-0.09411|-0.0093|0.0030812296032198|0.06653120001419|44.011824992515|98.922552809924|312.16506150228|0.607|0.393|0.20692|28|11|0.0026013933415536|0.067754525277435|152|2020-07-26|-0.24406|2020-03-22|0.31165|2019-10-27
2025-03-16 20:03:53|WEEKLY|10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP|-2.6973607693768|3|0.11578691517833||0|0|0.16296|2.26|-0.12903|25|-0.12903221588849|25|68.67|0.01757|0.05511|-0.0057566459881333|-0.13058619133102|94.023916210238|75.58800242|33.731344101503|0.5|0.333|0.12525|6|2|-0.0021598309178744|0.037720024154589|8.4499998092651|2017-11-05|-0.21739|2020-03-15|0.14573|2019-11-03
2025-03-16 20:03:54|WEEKLY|10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|1.2037781847875|84|0.050930051070668|0.078|1|2|0.03419|1.21|0.1699|56|0.169903067535|56|43.94|0.01091|0.05282|0.092684798286069|0.15609769528377|179.17706250271|205.62903801229|122.22222489808|0.412|0.294|0.133|17|4|0.00067932530120482|0.038939072289157|3.6300001144409|2013-05-19|-0.16667|2017-05-28|0.17857|2010-03-28
2025-03-16 20:03:56|WEEKLY|10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|-174.18677935571|8|14.452539423827||0|0|0.00237|138.67|0.83243|77|0.83242662683329|77|41.5|0.04261|0.16279|0.17150109286257|0.29989128510467|274.48200693993|737.35669909376|602.65100734284|0.579|0.395|0.3033|38|14|0.003286875|0.097301376262626|212.49000549316|2024-09-29|-0.3381|2008-10-12|0.60733|2003-10-12
2025-03-16 20:03:57|WEEKLY|10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP|-1288.312706378|8|116.19697062918||0|0|-0.1439|1148.7|1.59496|104|1.5949604869056|104|63.5|0.41362|0.60021|1.5949604869056|1.5949604869056|259.496|259.496|801.54906897002|0.25|0.25|0.24748|4|0|0.0095992337164751|0.083422720306513|1360|2024-12-08|-0.20872|2020-03-22|0.41068|2020-04-12
2025-03-16 20:03:58|WEEKLY|10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP|-71973.765455971|33|7507.9218186569||0|0|0.61584|48250|-0.29438|23|-0.29438202247191|23|35.82|0.18462|0.27982|0.38150096746085|1.053078579985|222.66572569322|3312.9556998228|1841.6030534351|0.682|0.318|0.33475|22|10|0.006404987804878|0.11805674390244|238438.40625|2023-06-18|-0.23843|2020-03-15|0.44362|2017-07-23
2025-03-16 20:03:59|WEEKLY|10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP|34.058865588602|5|1.9595690252313|0.0593|1|2|0.00925|38.2|-0.14006|21|-0.041887760468084|18|30.95|-0.01998|0.04065|0.043186602733051|0.16279708020369|118.69327818732|251.29678613136|328.17869103288|0.619|0.333|0.11456|21|6|0.0025466666666667|0.044089862385321|45.349998474121|2021-07-25|-0.16674|2014-07-06|0.32982|2014-06-29
2025-03-16 20:04:00|WEEKLY|10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|-36.537913964552|40|2.2573667840474||0|0|0.12667|32.75|-0.15254|39|-0.15254237288136|39|45.92|0.04181|0.07013|0.078556615492795|0.11513511178367|116.45604247|115.20843744366|168.81443630915|0.5|0.333|0.18996|12|5|0.0016657627118644|0.065703169491525|56.5|2021-11-28|-0.16505|2020-03-15|0.1991|2020-04-12
2025-03-16 20:04:02|WEEKLY|10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|143.06175858591|19|4.964092326744|-0.0617|1|1|-0.06173|152|-0.05136|16|-0.051362649670195|16|73.33|0.11887|0.16639|-0.051362649670195|-0.051362649670195|94.864|94.864|47.94952681388|0.333|0.333|0.10961|3|1|-0.0028843697478992|0.031401890756303|340|2020-09-20|-0.10802|2020-12-06|0.07639|2024-11-03
2025-03-16 20:04:02|WEEKLY|10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|2.8764862961185|24|0.1261712330377||0|0|-0.02671|3.28|-0.02744|67|-0.14805193437977|28|42.68|-0.00625|0.07554|-0.022924562444765|0.033755075860186|66.371777090282|107.74179838564|227.77776673988|0.526|0.316|0.19916|19|7|0.0019144604316547|0.063812961630695|10.239999771118|2014-01-12|-0.17|2020-03-22|0.26|2021-05-16
2025-03-16 20:04:03|WEEKLY|10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|-489.90265160788|16|34.970795482363|0.2598|-1|1|0.25981|396|-0.11933|15|-0.1193295795484|15|36.45|-0.09152|-0.00463|-0.038591223101448|-0.024603847536186|52.388712087279|76.131017601252|278.87323943662|0.545|0.318|0.28874|22|10|0.0032211872705018|0.093939767441861|2000|2015-05-24|-0.2923|2020-03-22|0.30389|2020-06-07
2025-03-16 20:04:04|WEEKLY|10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP|-2.0371311470555|30|0.20237706650252||0|0|0.36646|1.53|-0.49688|39|-0.49687502793968|39|33.88|0.10447|0.30791|0.37277409786593|0.55659260681036|163.28347263867|256.13093747242|377.77776960156|0.625|0.5|0.28018|8|4|0.0076353666666667|0.0902492|7.5999999046326|2021-08-15|-0.53558|2024-08-25|0.25926|2019-06-23
2025-03-16 20:04:05|WEEKLY|10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|4.3715895077559|24|0.33745719906621||0|0|-0.02264|5.18|-0.25585|12|-0.25585021927071|12|42.29|0.07111|0.2557|0.26640066683311|0.42177311630429|128.76050208455|256.86829750975|181.11888176014|0.529|0.412|0.26594|17|5|0.0030346226415094|0.091679649595687|14.199999809265|2015-05-31|-0.42614|2021-10-31|0.53476|2013-08-11
2025-03-16 20:04:07|WEEKLY|10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|2062.0428003224|54|69.933599521668||0|0|-0.11719|2260|-0.2549|12|-0.052876402066818|19|33.43|0.00552|0.07339|0.11455725096516|0.21626967447762|90.225834843188|150.63297525812|205.45454545455|0.522|0.348|0.27662|23|9|0.002337798053528|0.08203301703163|7299|2012-10-21|-0.24275|2018-11-04|0.31121|2015-10-11
2025-03-16 20:04:07|WEEKLY|10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP|-2.0321920144288|16|0.085241857914801|0.1127|-1|1|0.11275|1.81|0.04659|11|0.046588224881225|11|45.33|0.07948|0.12477|0.21737636192119|0.22008071947954|628.21965948908|447.36334190126|291.93547239661|0.556|0.444|0.22289|18|8|0.0025234055354994|0.067741756919374|6.539999961853|2019-07-21|-0.27431|2020-03-22|0.35714|2009-05-10
2025-03-16 20:04:08|WEEKLY|10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|2502.3122371978|20|145.85862636094||0|0|0.21076|2700|-0.18743|30|-0.033908415453595|13|30.71|-0.01555|0.05816|0.041646454889768|0.18451018793192|99.480123903038|145.37550532774|259.86525505294|0.714|0.429|0.12329|7|3|0.0047183333333333|0.048410982905983|2989|2025-03-09|-0.08816|2022-10-02|0.14354|2025-02-16
2025-03-16 20:04:09|WEEKLY|10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|-26.874174512283|127|1.4122523536848|0.7051|-1|1|0.70513|23|-0.07921|42|-0.18008049884517|5|41.75|0.053|0.16584|0.0056829244771328|0.050821480162944|19.368394898296|42.569023496876|5.75|0.813|0.438|0.33616|16|9|0.00025459697732997|0.094996826196473|744|2009-08-16|-0.7425|2012-02-26|0.57333|2012-04-29
2025-03-16 20:04:09|WEEKLY|10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|1.8665240135637|24|0.11164473227645||0|0|-0.08696|2.1|-0.03604|15|0.057142918774873|23|32.84|-0.06855|-0.02827|-0.0092643899399543|-0.026809360326279|53.680425357329|61.913563433207|62.499999113026|0.8|0.4|0.24485|25|17|0.00076859004739337|0.080205781990521|6.8800001144409|2011-02-13|-0.16923|2013-07-07|0.26891|2021-01-17
2025-03-16 20:04:11|WEEKLY|10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP|-67.290572423115|22|3.5620246681693|0.1373|-1|1|0.13728|58.5|0.0076|9|0.0075953218625107|9|33.89|-0.04314|0.04858|0.125162560837|0.13739273308194|258.93597624775|181.36281230848|52.950758709701|0.5|0.278|0.28272|18|6|0.00094131537242473|0.08107912836767|746.23999023438|2015-12-20|-0.32012|2016-02-28|0.42191|2013-02-24
2025-03-16 20:04:12|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
2025-03-16 20:04:13|WEEKLY|10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP|-44.075052149243|23|1.542329207847|0.1074|-1|1|0.10741|41.55|-0.02509|69|0.086586455329417|21|36.82|-0.01583|0.03115|-0.0063187341266748|0.03762577905493|88.445245390269|120.19384590863|193.25581040493|0.455|0.273|0.1296|22|7|0.0013261658653846|0.044768040865385|69.5|2012-10-07|-0.14041|2022-11-06|0.18288|2009-05-31
2025-03-16 20:04:14|WEEKLY|10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP|2932.4032473351|65|153.96560049768|0.6884|1|1|0.6884|3440|-0.10601|13|0.42865063998549|92|32.35|-0.01516|0.04014|0.041187452292151|0.09048811341506|173.29160885794|302.2427197269|1250.7224097078|0.651|0.395|0.15074|43|20|0.0024761855670103|0.05101341580756|3511.8000488281|2025-03-16|-0.17647|1998-10-11|0.20779|1998-09-27
2025-03-16 20:04:15|WEEKLY|10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP|44.64010982203|20|3.7483545594024||0|0|-0.12435|50.7|-0.18433|14|-0.18432511584444|14|31.88|-0.04922|0.01433|0.0058478057904855|0.057435703777211|71.958468703743|126.24792603634|141.02920636154|0.52|0.36|0.16525|25|9|0.0013489950980392|0.057673235294118|151.5|2021-07-25|-0.18108|2020-03-15|0.30332|2021-07-18
2025-03-16 20:04:16|WEEKLY|10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP|-5.638802473159|96|0.46674926211465||0|0|0.25659|5.36|0.16103|45|0.16103059482402|45|47|0.3744|0.51015|0.68406590355601|0.96475432708291|554.69204927681|381.8406448737|170.15872924566|0.833|0.5|0.34788|6|3|0.0051680901856764|0.1283250397878|27.64999961853|2020-07-12|-0.2782|2021-08-01|0.4863|2018-01-21
2025-03-16 20:04:18|WEEKLY|10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP|-3652.9189975744|4|167.63966585815||0|0|0.03621|3114|0.14778|67|0.14777975133215|67|53.88|0.08538|0.10899|0.068731016419693|0.081861344778558|131.52317653959|120.28964896032|144.97206703911|0.625|0.375|0.23395|8|5|0.0016839170506912|0.068557603686636|4000|2024-11-17|-0.16781|2018-05-06|0.1653|2020-03-22
2025-03-16 20:04:19|WEEKLY|10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|-3652.9189975744|4|167.63966585815||0|0|0.03621|3114|0.14778|67|0.14777975133215|67|6.74|0.01067|0.01362|0.10996962627151|0.21829691940949|131.52317653959|120.28964896032|144.97206703911|0.078|0.047|0.02924|8|5|0|0|-10000||0|2018-05-06|0|2020-03-22
2025-03-16 20:04:19|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
2025-03-16 20:04:20|WEEKLY|10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP|-532.19443158924|6|53.914811547||0|0|0.2665|358.9|-0.31133|30|-0.31133006644199|30|44.4|0.16012|0.31174|0.38178503661205|0.65752818190279|722.08166605554|3340.6723335065|2482.0193150046|0.6|0.4|0.32663|30|11|0.0051521839940165|0.11795394913987|870|2024-03-03|-0.28737|2000-05-28|0.36054|2000-01-02
2025-03-16 20:04:23|WEEKLY|10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP|-4.849148761391|38|0.51374463175516||0|0|0.61514|3.66|-0.17304|20|-0.1730434583581|20|33.09|-0.11899|0.15053|0.21066394073757|0.31068579495285|190.62561806485|215.8283625616|87.142863143869|0.682|0.455|0.34525|22|7|0.012633163398693|0.10440597385621|102.30599975586|2011-11-27|-0.6|2010-08-22|6.5738|2011-11-20
2025-03-16 20:04:24|WEEKLY|10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP|-11.311119437957|29|0.36566239261325|0.0807|-1|1|0.08072|10.25|-0.0641|22|-0.064102565147572|22|35.77|-0.02885|0.01617|-0.015209582261922|-0.0039103913736474|85.976448976934|95.11895595699|114.78163101584|0.364|0.273|0.15472|22|7|0.00099969325153374|0.051247141104295|22.709999084473|2011-08-07|-0.28216|2009-06-07|0.22984|2016-03-27
2025-03-16 20:04:25|WEEKLY|10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|10956.408239615|40|640.19725346181|0.3249|1|2|0.28563|12792|-0.01572|63|0.029289035994933|52|55.29|0.06583|0.15423|0.18058651036251|0.36726393741385|317.142129222|426.49593332522|585.98259276225|0.647|0.353|0.20915|17|6|0.0025755669050051|0.061372318692543|20089|2018-03-04|-0.17692|2008-01-20|0.36133|2008-11-02
2025-03-16 20:04:26|WEEKLY|10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP|-7286.2533573917|8|329.08445246391||0|0|0.11511|6165|0.41078|111|0.41078005894539|111|32.69|0.06908|0.13357|0.18444875513931|0.30382716907176|3699.4628220821|8302.4032580497|4742.3076923077|0.569|0.379|0.14844|58|16|0.0030488964792433|0.057875733053074|8850|2018-08-05|-0.35465|1999-10-24|0.28571|1992-05-17
2025-03-16 20:04:27|WEEKLY|10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP|1119.2448601037|3|49.585046632115|0.0619|1|2|0.03816|1270.6|-0.12895|15|-0.0042950505316762|34|29.76|0.01249|0.06548|0.070806330797599|0.12594134274924|501.02863804463|861.16118879504|1772.6977639047|0.636|0.418|0.11938|55|17|0.0023479865771812|0.043328987187309|1321.9741210938|2021-12-05|-0.16346|1998-08-23|0.21044|1994-02-06
2025-03-16 20:04:28|WEEKLY|10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP|9.7933208192358|113|0.72152050492134|0.2614|1|2|0.22888|10.93|-0.02804|45|-0.077410242179786|39|49.53|0.09528|0.15964|0.33711824599702|0.67234709077159|360.14848541679|390.38351954737|895.90164334887|0.471|0.235|0.20443|17|7|0.0032738469601677|0.069754884696017|13.738430976868|2018-01-28|-0.16185|2011-01-30|0.42667|2009-10-25
2025-03-16 20:04:29|WEEKLY|10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|-407.95122059807|9|35.858740199357||0|0|0.30421|283.5|-0.1825|23|-0.18250113412648|23|45.94|0.42992|0.54164|0.58454127662599|0.96194937289459|3092.1290499766|5982.4398988482|1300.4587611088|0.706|0.441|0.30588|34|18|0.0040154585987261|0.10793974522293|774.59997558594|2022-04-03|-0.26713|1998-07-05|0.39198|1995-04-02
2025-03-16 20:04:30|WEEKLY|10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.7008155611677|2|0.0480614692793|-0.0161|1|1|-0.01613|1.83|-0.06806|19|-0.068062825918048|19|73.86|0.0326|0.04801|0.04824381110366|0.064325081471547|115.35419886695|115.35419886695|103.09859535189|0.571|0.429|0.10253|7|4|0.00025341698841699|0.033691544401544|2.25|2020-09-20|-0.07538|2020-03-15|0.08889|2020-02-16
2025-03-16 20:04:31|WEEKLY|10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|-0.91620295662085|95|0.17961765136454|0.9457|-1|2|0.94293|0.3715|0.01587|24|0.015865276524277|24|50.75|0.12871|0.24683|-0.034101856742279|-0.0048645009887915|55.190269898668|77.060687545037|1.510162519088|0.5|0.313|0.31152|16|6|-0.0010707284768212|0.1183648785872|33.251819610596|2018-06-17|-0.60149|2025-01-12|0.3705|2008-11-30
2025-03-16 20:04:33|WEEKLY|10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|16064.011324897|21|934.79660253085|0.2815|1|2|0.23278|17900|-0.21046|20|-0.21046077210461|20|32.4|0.24892|0.36409|0.58170152602109|0.82292096701348|8764.7849504731|4085.8679686497|538.44304313029|0.543|0.343|0.15131|35|8|0.0033191767764298|0.045543648180243|38259.80078125|2016-04-24|-0.74695|2000-12-17|0.47053|2001-06-17
2025-03-16 20:04:35|WEEKLY|10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|-772.2311553276|22|62.093714373522||0|0|0.34211|565.85|-0.18522|16|-0.12580622749788|82|40.18|0.19163|0.27261|0.39093469603276|0.62156192007522|1004.5854181872|735.49788348032|822.33686333748|0.636|0.364|0.29542|22|12|0.0041480331491713|0.094883569060773|1408.9489746094|2021-09-19|-0.21621|2008-01-27|0.48579|2009-04-12
2025-03-16 20:04:37|WEEKLY|10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|17.429289419877|22|0.59857032053087|0.323|1|1|0.32302|19.25|0.37517|78|0.37517245062466|78|33.55|-0.03814|0.06238|0.063783916940588|0.001043697033033|116.58309794366|88.673880724449|59.85696545813|0.455|0.364|0.30134|11|4|0.0018124615384615|0.10916658974359|36.563499450684|2018-03-25|-0.28795|2020-03-15|0.34225|2020-06-07
2025-03-16 20:04:37|WEEKLY|10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP|-37587.737548162|32|3337.7806184443||0|0|0.23341|33500|-0.13465|49|-0.13465346534653|49|42.67|0.65151|0.8795|0.081838333599527|-0.078764857673402|133.94615451949|76.631653430478|63.688212927757|0.5|0.25|0.36466|12|4|0.0027963904235727|0.11331581952118|199500|2021-10-03|-0.27161|2021-10-17|0.76836|2021-09-19
2025-03-16 20:04:38|WEEKLY|10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP|57.25692329403|110|4.9788302462613|0.602|1|2|0.51476|59|1.14347|104|1.1434678320612|104|35.53|-0.07566|0.09011|0.10731316280336|0.10284960488891|136.11113933653|120.0179344995|161.24624147023|0.467|0.4|0.18166|15|4|0.0024188161993769|0.07010246105919|79.400001525879|2024-07-14|-0.40379|2016-05-15|0.53769|2020-06-07
2025-03-16 20:04:39|WEEKLY|10260|103473|/equities/ite|MSCI_EEM_SMALLCAP|-161.55915365811|32|7.6731806037657|-0.0169|-1|1|-0.01689|150.5|1.03018|86|1.0301782839807|86|35.73|0.02125|0.06901|0.096732272001001|0.22755764194653|173.74034762128|256.48819647311|223.36005659657|0.682|0.318|0.20046|22|13|0.0021244920440636|0.067809559363525|185|2024-07-07|-0.21185|2011-11-27|0.19632|2021-04-11
2025-03-16 20:04:41|WEEKLY|10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|-9.0035096045564|43|0.62769899493393||0|0|0.16801|8.27|-0.11957|27|-0.11957487918788|27|38|-0.00077|0.08211|-0.13874051317214|-0.087515792086937|33.531402798005|67.951005483432|39.231501364777|0.389|0.222|0.24762|18|6|0.0005153305785124|0.08869326446281|29.040000915527|2011-09-11|-0.29783|2020-03-22|0.3125|2020-04-12
2025-03-16 20:04:42|WEEKLY|10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|-883.77670661711|18|63.397208345214||0|0|-0.01563|708.2|-0.08263|53|-0.082625769787007|53|43.25|-0.03357|0.52382|0.57198893028665|0.88224058839256|24880.13652794|18700.127846803|534.49057525059|0.75|0.469|0.35213|32|15|0.0087193290506781|0.10435244825125|999.90002441406|2024-02-11|-0.24627|1999-04-25|9.56338|2006-06-25
2025-03-16 20:04:43|WEEKLY|10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP|118.20638676857|8|12.564275572486|0.0385|1|1|0.03846|135|-0.16538|25|-0.16538461538462|25|42.2|-0.00538|0.14848|0.16582533589841|0.21298217262542|167.57699057983|180.18256266379|496.50605865528|0.4|0.333|0.2119|15|3|0.004001578125|0.07007259375|205|2022-09-18|-0.38529|2015-07-26|0.26054|2020-03-29
2025-03-16 20:04:44|WEEKLY|10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|41.582065911824|17|3.2940797599657||0|0|0.04635|53.5|0.09679|56|0.096792325651669|56|25.88|0.62591|0.69898|1.0062458097324|1.2791613201231|376256.37288606|660759.45319482|535000.01195832|0.672|0.531|0.19183|64|19|0.0077094796650718|0.086252440191388|89.841873168945|2022-11-13|-0.5|1993-07-18|1|1993-07-11
2025-03-16 20:04:45|WEEKLY|10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|-133.44233665239|8|13.440777968604|0.1926|-1|1|0.19255|89.11|0.07375|26|0.073749775453213|26|28.03|-7.86361|3.19763|5.8060790913844|8.1534571053123|3298.6195408317|7915.6204444003|7956.2500206222|0.538|0.385|0.33618|39|13|0.19913394545455|0.10615029090909|191.60000610352|2017-10-22|-0.5|1998-12-20|216.21428|2006-10-15
2025-03-16 20:04:47|WEEKLY|10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP|-60.29879976923|2|4.2446400452101||0|0|-0.12266|54|0.06191|41|0.06190842959543|41|29.14|-0.06391|0.00542|-0.0026204953961992|0.043036410965565|53.530936669715|139.88413426934|151.89873743712|0.679|0.393|0.15275|28|11|0.0014371481028152|0.054671211750306|75.269996643066|2010-05-02|-0.14948|2011-05-22|0.42334|2024-05-19
2025-03-16 20:04:48|WEEKLY|10267|41415|/equities/cap|MSCI_EEM_SMALLCAP|-5997.43396708|42|260.72018035838|0.1257|-1|1|0.12573|5403|0.00629|24|0.0062868864231531|24|31.72|0.38284|0.48482|0.69156655123514|1.0400929288284|1959.0288475643|3297.7580160962|993.15440355819|0.56|0.38|0.21568|50|20|0.0032074492931776|0.071323491087892|13045.859375|2010-11-14|-0.42708|1994-11-13|0.60803|2015-02-08
2025-03-16 20:04:50|WEEKLY|10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP|-6.4185708583913|115|0.47698990392356||0|0|0.45128|5.35|-0.13366|21|-0.13366339905754|21|30.75|-0.0869|-0.04786|-0.093518004725834|-0.12468932947739|50.772371035112|57.132579109647|62.941175348618|0.5|0.333|0.25062|12|6|0.00034786749482402|0.076097391304348|18.39999961853|2017-10-22|-0.16456|2020-03-08|0.1982|2020-11-15
2025-03-16 20:04:51|WEEKLY|10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|1593.3200482016|66|75.047166285144||0|0|0.15395|1664|0.56498|45|-0.0048128342245989|148|44.17|0.0576|0.09714|0.13983331814314|0.17698990062578|361.46149905243|318.55538658025|335.48387096774|0.522|0.348|0.15135|23|7|0.0019575393154487|0.054337261794635|2300|2018-05-06|-0.34979|2020-03-22|0.31118|2020-06-07
2025-03-16 20:04:52|WEEKLY|10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP|10461.566006877|57|352.14466437439||0|0|0.28506|11768|0.08886|73|0.088855341292685|73|38.17|0.02318|0.09024|0.1520787127533|0.18532128791192|292.21945153486|312.92889297|406.81002576905|0.448|0.379|0.13057|29|9|0.0018232244196045|0.049278589853826|22178.638671875|2018-07-22|-0.26241|2020-03-22|0.25806|2020-06-07
2025-03-16 20:04:55|WEEKLY|10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|-2514.7795421595|25|164.92651405316||0|0|0.41194|2020|-0.52125|30|-0.5212543554007|30|43|-0.14104|-0.03468|0.021273230624907|-0.10432543537692|71.09220325335|42.440920357782|15.658914728682|0.7|0.5|0.3607|10|4|-0.00019383259911894|0.119629030837|27250|2016-08-21|-0.48741|2019-06-09|0.612|2021-09-05
2025-03-16 20:04:55|WEEKLY|10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP|-108.74206274248|165|8.5556873265139||0|0|0.61821|79.89|0.90314|85|0.90313784272775|85|42.35|0.21072|0.35643|0.33917578301694|0.65060086281226|577.40629043239|2707.4247089308|41.851327804017|0.692|0.423|0.35976|26|14|0.0022890197628458|0.11609369960474|415|2018-01-28|-0.30219|2008-10-12|0.47006|2001-04-22
2025-03-16 20:04:56|WEEKLY|10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP|88.410822246731|24|5.5367531733929|0.0693|1|1|0.06927|95.7|0.31734|62|0.31734477121271|62|37.58|0.07726|0.15141|0.0079434086727481|0.0035040298944293|97.685182254503|94.675038577158|32.464888168988|0.316|0.211|0.20588|19|4|-4.2903663500678E-5|0.071634111261872|397.64498901367|2017-12-24|-0.21577|2015-03-01|0.27514|2015-02-22
2025-03-16 20:04:57|WEEKLY|10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|0.18717292464735|24|0.048177129932783||0|0|-0.55636|0.244|-0.46674|16|-0.46673594883992|16|32.52|-0.11074|0.00685|-0.020575931492494|-0.070131849144742|54.361294944292|37.598784257008|6.2086513637936|0.44|0.36|0.30513|25|7|-0.00034171052631579|0.096363815789474|9.4499998092651|2009-07-05|-0.35455|2024-10-13|1.03704|2024-10-06
2025-03-16 20:04:58|WEEKLY|10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP|-15.772764387307|18|1.315906732878||0|0|-0.09723|13.88|0.19678|33|0.19678334756476|33|39.69|0.45343|0.69867|0.90598172812804|1.4433671545683|600.58564873598|2030.3278721373|106.27871109095|0.625|0.406|0.30072|32|13|0.0038966433566434|0.11164680652681|109.37000274658|2011-05-01|-0.36975|2001-01-07|1.06751|2020-08-02
2025-03-16 20:05:00|WEEKLY|10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|4063.4273326348|37|199.86805167289||0|0|0.28152|4229|-0.17857|13|-0.085255677863738|15|19.82|0.02488|0.06626|0.082642190778326|0.099108275081734|1517.9705312336|1655.294259254|919.34782608695|0.5|0.422|0.06992|90|13|0.001978956043956|0.038658857142857|14292|2016-08-14|-0.32155|2020-03-22|0.45968|2020-10-25
2025-03-16 20:05:01|WEEKLY|10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP|-6.3911374380745|69|0.59234120758049|0.5772|-1|1|0.57724|5.2|-0.08209|44|-0.082089511873886|44|36.4|0.00137|0.02637|0.0028175245943892|-0.04996724401231|93.726110941873|80.79315477119|23.214285258128|0.6|0.4|0.12538|10|6|-0.0027514351851852|0.046298888888889|27|2017-11-05|-0.24658|2020-03-15|0.14754|2020-04-12
2025-03-16 20:05:02|WEEKLY|10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP|-9192.0010788149|48|866.13407234313||0|0|0.23901|7960|-0.13959|6|-0.13958758933728|6|31.57|-0.15252|0.03127|-0.012910091958624|0.12478897466236|24.560170980169|115.66827461672|366.8202764977|0.643|0.5|0.30421|14|4|0.0052110020449898|0.10202233128834|21950|2021-10-03|-0.29191|2020-03-22|0.42073|2020-02-16
2025-03-16 20:05:03|WEEKLY|10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|-7.31720467787|3|0.26740152432194|-0.0169|-1|1|-0.0169|6.62|-0.09331|60|-0.093314709676227|60|38.08|0.46864|0.55128|0.68431693768372|1.1301475283398|7774.0889370265|24772.012731605|2451.8517120384|0.675|0.425|0.27073|40|23|0.004858262295082|0.089774878688525|28.579999923706|2000-02-20|-0.32558|1999-09-26|1.88436|2000-02-20
2025-03-16 20:05:04|WEEKLY|10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|-840.82616113369|8|82.94205371123|0.1699|-1|1|0.16987|576.4|2.93065|84|2.9306538328715|84|45.3|0.3391|0.43994|0.66022929317533|0.93569861056849|4874.3055626505|4209.9058754986|1186.740844216|0.6|0.4|0.31589|20|9|0.0048342278203724|0.10463515881709|1064|2024-10-20|-0.18022|2011-05-08|0.34675|2009-05-24
2025-03-16 20:05:06|WEEKLY|10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|1.5104437350723|53|0.10318541925839|0.3382|1|1|0.33824|1.82|-0.00392|23|-0.003921274311289|23|37.62|0.0824|0.18021|-0.052357711853281|0.049161576316538|37.059160541017|89.67927748773|197.82608906916|0.381|0.286|0.27213|21|6|0.0027229097387173|0.088480700712589|6.25|2011-05-01|-0.27684|2012-07-22|0.25243|2009-03-29
2025-03-16 20:05:07|WEEKLY|10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|-2.8244628266276|30|0.12648291366585||0|0|-0.05725|2.77|0.03968|90|0.039682502138672|90|28.39|-0.11177|-0.04658|-0.080402617719096|-0.083431163168434|25.999386420453|40.148386206201|63.97228706082|0.5|0.321|0.23451|28|10|0.00074718446601942|0.075075012135922|8.9499998092651|2012-05-06|-0.20948|2015-07-05|0.37671|2015-04-12
2025-03-16 20:05:07|WEEKLY|10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP|-21414.857923603|41|1358.2859745344||0|0|0.2382|17750|0.12391|72|0.1239073868451|72|87|0.09354|0.15452|0.1239073868451|0.1239073868451|112.391|112.391|71.428571428571|0.5|0.5|0.24627|2|0|-0.00022827102803738|0.082065046728972|33350|2021-07-25|-0.14091|2022-10-02|0.18834|2021-03-28
2025-03-16 20:05:08|WEEKLY|10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP|-1280.7899617312|7|108.3169842469|0.1018|-1|1|0.10178|932.8|0.35089|83|0.35089259287018|83|37.33|0.06559|0.12281|0.22362051261862|0.22362051261862|162.73108268899|162.73108268899|189.51106798072|0.5|0.5|0.24914|6|4|0.0040428260869565|0.075493260869565|1403.6500244141|2024-12-15|-0.1636|2022-05-01|0.18553|2024-11-03
2025-03-16 20:05:09|WEEKLY|10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP|0.0374548610113|24|0.010732427166274||0|0|-0.55462|0.053|0.99396|161|0.44852942723304|15|51.18|1.19478|1.38092|1.7783786760954|2.5411032479742|32342.711159593|10698.466313593|23.555555901409|0.727|0.455|0.39804|11|7|0.016909982935154|0.13436877133106|38.400001525879|2021-08-22|-0.83784|2023-01-08|9.20408|2019-01-20
2025-03-16 20:05:11|WEEKLY|10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|-578.57390769796|17|47.599425248371||0|0|0.08272|472.95|-0.12911|28|-0.045918351837272|35|40.45|0.16724|0.28425|0.31841838402788|0.43030157929646|2804.3518463542|2626.4556511116|4011.4504981957|0.474|0.342|0.30179|38|13|0.0044958725048294|0.10422416613007|691.79998779297|2024-10-06|-0.32264|2008-10-12|0.50155|1996-02-18
2025-03-16 20:05:12|WEEKLY|10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP|-4.0140784844324|95|0.14893494624486|0.0587|-1|1|0.05867|3.69|0.05615|25|0.056145216079738|25|37.6|-0.0028|0.03404|0.040200753598152|0.085670034230601|128.54189897739|138.47341849581|163.27433950405|0.45|0.25|0.15179|20|8|0.0011645153664303|0.05155414893617|7.5300002098083|2019-11-10|-0.15878|2020-03-15|0.22045|2010-03-21
2025-03-16 20:05:13|WEEKLY|10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP|70.147374758194|63|5.4488842107261|0.682|1|1|0.682|84.1|-0.07066|18|0.15166465207373|22|39.74|0.01797|0.0581|0.078564736977084|0.12019012490461|183.05165918691|177.25310626481|120.95498338936|0.632|0.368|0.21259|19|11|0.0012478335373317|0.062085532435741|122|2009-12-13|-0.18485|2020-03-15|0.25902|2009-05-10
2025-03-16 20:05:14|WEEKLY|10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|-627.55003520646|27|50.350011735487|0.152|-1|1|0.15198|470.65|-0.12258|18|-0.12258470526408|18|45.55|0.36766|0.507|0.83415424300879|1.030284359161|1377.9412345981|1251.7822931872|4386.3002234424|0.455|0.364|0.27384|22|7|0.005402626459144|0.097879455252918|721|2024-09-01|-0.24583|2008-10-12|0.29245|2008-11-09
2025-03-16 20:05:15|WEEKLY|10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP|-12.64937650329|17|0.56559589606136|0.0992|-1|1|0.09921|11.35|-0.15152|6|-0.151515147623|6|30.81|0.00696|0.05942|0.087258410782921|0.13475494933909|145.95066715078|192.17353618354|165.21107089576|0.577|0.385|0.1931|26|13|0.0016356670746634|0.059814687882497|52.072917938232|2017-09-17|-0.20118|2020-03-15|0.23853|2017-01-08
2025-03-16 20:05:17|WEEKLY|10291|103617|/equities/primax|MSCI_EEM_SMALLCAP|-90.017339729011|31|5.0888332207458||0|0|0.00585|85|0.30734|61|0.30733941903912|61|34.23|-0.01289|0.03767|0.033614994893292|0.075039643337874|112.28381644898|164.45560860178|215.18987341772|0.545|0.455|0.21939|22|9|0.0020977777777778|0.070202183908046|115.5|2024-06-23|-0.16076|2014-10-19|0.28028|2012-02-05
2025-03-16 20:05:18|WEEKLY|10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP|14022.296303568|8|1964.8869982329|-0.0935|1|1|-0.0935|18130|0.23664|69|1.2378604676784|114|48.8|0.15958|0.31047|0.73725084452623|1.2378604676784|276.74271904|223.786|183.13131313131|0.4|0.2|0.35658|5|2|0.004788406374502|0.098520717131474|39650|2023-07-16|-0.15945|2024-11-17|0.41129|2020-07-19
2025-03-16 20:05:18|WEEKLY|10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP|10746.437498589|59|746.56875042344||0|0|0.18882|12340|0.50453|127|0.1448087431694|68|49.2|0.50209|0.58016|0.68332676542805|1.089632024583|1468.0619481363|5270.2106919613|3856.25|0.72|0.48|0.26994|25|15|0.0061514130434783|0.084419751552795|30400|2021-01-03|-0.30909|2000-12-24|3.96926|2010-11-28
2025-03-16 20:05:19|WEEKLY|10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP|1467.4755510733|15|161.50733467802|0.2979|1|1|0.29795|1895|-0.39713|8|0.045|37|38.05|0.00498|0.06177|0.02412252762611|0.20071745788052|73.155561051754|404.29118600561|1758.0480414738|0.905|0.429|0.21346|21|14|0.0045910209102091|0.066809913899139|2085|2025-03-02|-0.14476|2013-06-09|0.25409|2009-07-19
2025-03-16 20:05:21|WEEKLY|10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|-16.303309786806|10|1.3516117755473||0|0|-0.35195|15.98|-0.24036|15|-0.24035993727079|15|31.35|0.06135|0.18353|0.21664907346263|0.40313283027138|89.462258476854|244.30121753898|2577.4192611831|0.65|0.45|0.30064|20|10|0.0075331446540881|0.096071682389937|27.799999237061|2023-04-16|-0.29479|2022-10-30|0.37963|2014-11-09
2025-03-16 20:05:23|WEEKLY|10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|4.7683699815112|2|0.34787568236322|-0.0068|1|1|-0.00683|5.82|-0.01592|72|-0.04498335650073|26|39.33|0.05089|0.11205|0.12732259940123|0.26510698423309|311.09763685602|605.87337201647|293.93939977762|0.63|0.37|0.203|27|11|0.0019829633113829|0.067620705550329|9.1887683868408|2021-08-15|-0.21959|2018-10-28|0.22028|2022-03-20
2025-03-16 20:05:24|WEEKLY|10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|-7463.7005637758|31|613.49721663124|0.1646|-1|1|0.1646|6021|0.98149|78|0.98149225585221|78|44.44|0.14835|0.24408|0.27559124197058|0.51553630270874|1562.407820429|7588.5130429871|7621.5189873418|0.676|0.441|0.3096|34|15|0.0049414406229721|0.097428014276444|9925.1943359375|2024-05-26|-0.22731|2006-05-21|0.91304|1995-01-01
2025-03-16 20:05:25|WEEKLY|10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP|-37.930943859494|17|1.7161468163747||0|0|0.00431|34.65|-0.06827|31|-0.068273074731914|31|47.7|0.34747|0.81789|0.43168527076291|0.53794435434363|307.94494579166|305.91064003542|710.04099822339|0.5|0.4|0.17824|10|3|0.0060805476673428|0.07230121703854|47.150001525879|2023-04-09|-0.58724|2017-07-16|0.27119|2015-12-27
2025-03-16 20:05:26|WEEKLY|10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP|73.964222555822|222|7.8656776683954|4.725|1|1|4.725|82.44|-0.47295|8|-0.47294834807383|8|44.92|0.16601|0.31799|0.32356836202813|0.4504073731255|191.37804169939|299.01751892086|646.5882544424|0.615|0.462|0.28064|13|5|0.0045352173913044|0.097494559006211|97.550003051758|2025-01-12|-0.50626|2019-08-18|0.29349|2018-09-23
2025-03-16 20:05:27|WEEKLY|10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP|2.316460715437|25|0.41615562676381|1.3548|1|2|1.12069|3.69|0.4759|74|-0.37358494079932|15|56.6|0.15713|0.22785|0.078953314249896|-0.11952182914866|104.89199852221|71.06985468|28.428352753121|0.6|0.4|0.41361|5|2|-0.00054781758957655|0.13405622149837|19.120000839233|2021-06-27|-0.39189|2024-03-10|0.22693|2022-08-28
2025-03-16 20:05:29|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
2025-03-16 20:05:29|WEEKLY|10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP|212.19169045982|6|25.770919218263|0.0689|1|2|0.02823|255|-0.38936|13|1.0109228793922|54|30.04|-0.03291|0.02097|0.016249079398188|0.094918511302899|71.486122753672|173.00766147965|214.62840269333|0.593|0.37|0.20736|27|11|0.0022802205882353|0.072098700980392|302.5|2025-03-02|-0.1637|2011-08-28|0.27372|2024-02-04
2025-03-16 20:05:30|WEEKLY|10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|-2.4784184917951|15|0.15280617028951||0|0|0.29577|2|-0.02362|14|-0.023618572999998|14|58.86|0.14417|0.20748|0.26213790191001|0.29435817379272|540.11208380091|351.71720425768|72.463768366329|0.643|0.429|0.11995|14|4|9.122911694511E-5|0.039691515513127|15.800000190735|2013-03-03|-0.20741|2025-01-12|0.15966|2018-02-18
2025-03-16 20:05:31|WEEKLY|10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP|44.644082200579|4|3.5864378467314|-0.093|1|1|-0.09298|51.7|-0.13705|10|-0.13704822409186|10|45.45|0.18013|0.24837|0.36155000144532|0.36595711510783|351.58258088398|198.96030354126|38.014706443338|0.545|0.364|0.20307|11|5|-0.00036443339960238|0.079535506958251|379|2017-09-03|-0.23253|2020-03-15|0.19241|2016-05-29
2025-03-16 20:05:32|WEEKLY|10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP|-20.315381252148|3|0.98461414676264|-0.0357|-1|1|-0.03571|17.4|-0.11236|13|-0.11235950180052|13|31.88|-0.05045|0.00067|-0.032299414387853|0.060638951070459|46.974028762884|133.99600948275|337.86406400617|0.538|0.308|0.14039|26|11|0.0020986040914561|0.0482246811071|23.944692611694|2018-09-23|-0.13066|2017-04-23|0.19108|2017-10-01
2025-03-16 20:05:34|WEEKLY|10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP|179.74924504463|2|3.0002516517888|0.0027|1|1|0.00267|188|-0.05042|10|-0.053050397877984|35|35.24|-0.08842|-0.03066|0.018905674280983|-0.00056656818614417|118.98936117109|96.970402335649|208.88888888889|0.619|0.381|0.12952|21|11|0.0015047638326586|0.039492753036437|259|2013-05-26|-0.20379|2011-10-09|0.27094|2010-12-19
2025-03-16 20:05:34|WEEKLY|10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP|13284.890244164|45|1051.7032519453|0.2619|1|1|0.26194|16380|0.15163|99|1.1694711538462|74|42.86|0.06003|0.09002|0.19645774339372|0.42928685897436|133.53584773166|149.4981777|134.81481481481|0.571|0.286|0.30607|7|5|0.0022186627906977|0.079964389534884|26800|2022-01-09|-0.18908|2021-09-19|0.24516|2021-10-31
2025-03-16 20:05:35|WEEKLY|10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|5.5319683243152|73|0.36854446215555|0.5902|1|2|0.52778|6.05|-0.08493|22|0.079588013803447|21|36.27|-0.0167|0.0181|-0.042305140063749|-0.030967926659953|62.959675069526|80.895519282694|57.509505014042|0.667|0.4|0.20164|15|8|5.1655844155844E-5|0.067005681818182|12.439999580383|2013-11-24|-0.16923|2020-03-22|0.23237|2015-04-05
2025-03-16 20:05:36|WEEKLY|10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP|13.438086437852|2|1.1835741258647||0|0|-0.07493|16.05|-0.0402|26|-0.040200967457085|26|42.95|-0.01969|0.02904|0.037694277121474|0.091890179096589|123.62969156583|147.98343855592|100|0.632|0.316|0.18459|19|9|0.00086175030599755|0.057782460220318|50.450000762939|2011-08-07|-0.18145|2021-05-16|0.17235|2010-10-17
2025-03-16 20:05:37|WEEKLY|10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP|37.939639303472|68|2.2304758833058|1.1158|1|2|1.07871|41.2|-0.18968|10|0.32109419452079|36|32.43|0.0324|0.0832|-0.0048507042002831|0.13151733100468|85.648938517758|137.11478350875|224.67035322707|0.714|0.429|0.16157|7|3|0.003696156462585|0.055586428571429|45.799999237061|2025-02-16|-0.26298|2020-03-01|0.18023|2020-03-22
2025-03-16 20:05:39|WEEKLY|10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP|339.0432790582|57|12.217137883346|0.0608|1|1|0.0608|360.62|-0.01155|64|-0.073283393113862|12|36.8|-0.038|-0.00894|-0.048718524341778|-0.073283393113862|85.983709916928|92.672|118.74217340214|0.6|0.2|0.12067|5|4|0.000879|0.040092416666667|455.79998779297|2022-09-18|-0.06192|2023-06-04|0.07323|2020-12-06
2025-03-16 20:05:39|WEEKLY|10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|-0.20156062812041|10|0.020020210645036|-0.021|-1|1|-0.02098|0.146|-0.08333|20|-0.083333333333339|20|43.22|0.05317|0.0911|0.030998510570315|0.051029982738675|78.380221539663|96.118939332769|6.4317180211887|0.833|0.444|0.27353|18|14|-0.00091036848792884|0.08706874205845|4.7465372085571|2020-01-19|-0.39385|2024-10-13|1.28873|2024-10-06
2025-03-16 20:05:40|WEEKLY|10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|-2.8131888913898|34|0.15951098284153||0|0|0.08088|2.5|-0.33209|9|0.073735486507288|28|32.92|-0.07951|-0.00204|-0.019088547703441|0.060029923277215|62.75931586508|128.15255260666|60.532685973991|0.458|0.25|0.26574|24|7|0.0011166707168894|0.087678821385176|8.7700004577637|2010-01-10|-0.30173|2014-08-24|0.3352|2018-02-04
2025-03-16 20:05:41|WEEKLY|10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP|-30.556494151846|47|2.2339914041254|0.1801|-1|1|0.1801|23.9|-0.13729|45|-0.13729126478204|45|44.5|0.08572|0.26023|0.09882065557672|0.09882065557672|133.66121142757|133.66121142757|39.148239012625|0.429|0.429|0.25599|14|2|0.00092454409566517|0.093564932735426|132|2019-07-07|-0.26119|2020-03-15|0.36717|2017-08-27
2025-03-16 20:05:42|WEEKLY|10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP|590.89372397359|64|89.514872300059|0.3337|1|1|0.33366|678.3|-0.09725|10|-0.097247620620502|10|29|-0.05978|0.01536|0.20440801814219|0.22079399029997|162.76280057084|138.918781|252.43764680976|0.6|0.4|0.2796|5|2|0.0063906730769231|0.09379875|885|2024-12-15|-0.14711|2025-01-12|0.24175|2021-05-02
2025-03-16 20:05:43|WEEKLY|10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP|-6.9834504588894|51|0.39853509856617|0.0112|-1|1|0.01116|6.2|-0.34589|7|0.2389218817541|32|31.25|-0.07728|-0.0171|-0.093435643465463|0.004468628824241|54.738207245284|96.709259560849|94.167135969075|0.625|0.375|0.18271|8|3|0.0006997|0.0591673|8.605037689209|2019-08-04|-0.17824|2024-04-07|0.16779|2023-09-10
2025-03-16 20:05:46|WEEKLY|10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|-20.084855298532|76|1.2018574264435|0.2849|-1|1|0.2849|17.52|0.1195|21|0.11950378312888|21|46.75|0.14944|0.21332|0.29180005020138|0.25863444874494|937.3587842754|417.26548588803|30.575917436369|0.688|0.5|0.22386|16|9|0.0015204617253949|0.071397630619684|99.900001525879|2013-01-06|-0.90022|2013-07-28|0.37007|2020-11-15
2025-03-16 20:05:47|WEEKLY|10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP|144.95087819252|120|11.736739970856|2.0748|1|1|2.07482|168.5|-0.05172|47|-0.051724137931034|47|37.07|-0.00497|0.07236|0.2864831277767|0.4059266459874|270.58371908282|392.56564058036|1465.2173913043|0.4|0.333|0.25206|15|4|0.0054655259259259|0.082156281481482|201.5|2024-04-14|-0.21986|2020-03-15|0.22414|2022-11-06
2025-03-16 20:05:47|WEEKLY|10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP|23.258818905136|21|2.2701969699648|0.1337|1|1|0.13375|29.33|-0.06673|33|-0.066725215625422|33|65.64|0.23617|0.29765|0.41061489302559|0.56080115967485|454.48596549235|404.53340650393|111.39384735546|0.545|0.364|0.26899|11|5|0.0014353773584906|0.078999123989218|38.479999542236|2016-10-23|-0.37444|2020-03-22|0.36653|2020-11-15
2025-03-16 20:05:49|WEEKLY|10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP|19.823965454185|54|0.19081037518867|0.1561|1|1|0.15607|20|0.32308|89|0.32307698176457|89|36.7|0.04041|0.11125|0.15050353569026|0.19885256168087|366.0213895154|342.70459881508|230.68050546718|0.609|0.435|0.24264|23|13|0.0025078929765886|0.077086655518395|21.340000152588|2023-06-25|-0.23723|2014-12-14|0.44578|2012-06-24
2025-03-16 20:05:51|WEEKLY|10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP|0.83901762493954|37|0.039254791527151|0.0923|1|1|0.09235|0.899|0.14979|93|-0.20525455537531|6|27.68|-0.10925|0.01309|0.021329217332602|0.0062658336440555|123.98849591347|91.78817054776|108.05288106782|0.742|0.452|0.18409|31|16|0.0017076957494407|0.058110413870246|6.5989999771118|2008-01-20|-0.27784|2008-10-26|0.60825|2008-01-13
2025-03-16 20:05:52|WEEKLY|10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|-1.5442685202012|30|0.10975618214241||0|0|0.04032|1.19|0.28705|23|0.28704527609914|23|36.05|-0.02651|0.06238|0.033496840166409|0.041181335131008|118.40266306915|112.62463889123|42.652332383191|0.5|0.318|0.19532|22|7|0.00033574209245742|0.063619306569343|4.6199998855591|2011-01-16|-0.32609|2020-03-22|0.29839|2020-03-29
2025-03-16 20:05:53|WEEKLY|10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP|-36.214310191561|9|2.9126946388944||0|0|-0.125|33.75|-0.25|16|-0.25|16|37.86|0.04495|0.11498|0.20372781929401|0.3470853607154|312.5850800304|599.67572715469|1088.7097109121|0.5|0.364|0.22637|22|8|0.0039969560047562|0.071378299643282|60|2018-01-07|-0.15385|2024-08-11|0.21429|2011-11-13
2025-03-16 20:05:54|WEEKLY|10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|0.2309784272026|25|0.033335390095791|0.061|1|2|-0.08929|0.255|-0.36364|10|-0.36363640879139|10|37.81|-0.03492|0.11194|0.10765853808848|0.25257744534229|73.047000566388|211.17595317803|212.50000077611|0.571|0.333|0.27144|21|7|0.0031496332518337|0.093080354523227|1.5599999427795|2020-07-05|-0.22689|2018-02-11|0.52|2012-09-16
2025-03-16 20:05:56|WEEKLY|10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP|6.1591377688009|25|1.1892594280728|4.1635|1|2|3.40586|10.53|-0.07658|81|0.016830825141133|9|27.15|-0.1452|-0.05994|-0.19753897057111|-0.20300348253321|15.230076638725|23.090229107382|74.154928693032|0.615|0.462|0.44925|13|6|0.0044064190981432|0.1420425729443|20|2018-03-18|-0.30476|2022-03-13|0.52301|2024-10-06
2025-03-16 20:05:58|WEEKLY|10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|168.04452970883|14|25.143179280755|0.2763|1|2|0.01081|187|-0.27149|29|-0.27149422425747|29|53.67|1.27551|1.53498|2.8365325680384|3.3556108231699|1231.5698571545|1705.6336830104|201.0752688172|0.467|0.4|0.26943|15|4|0.003788630806846|0.091215024449878|4200|2014-08-31|-0.79806|2016-08-21|0.62037|2010-08-01
2025-03-16 20:06:00|WEEKLY|10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP|-124.28067753521|22|7.4727473149967||0|0|-0.1036|122.5|0.1863|48|0.18630481472085|48|39.75|0.18899|0.27089|0.32986694035029|0.49217103727539|776.27676581741|854.0338342278|397.72728257928|0.7|0.45|0.23753|20|8|0.0032116911764706|0.076453296568627|252.75199890137|2017-08-06|-0.19386|2014-10-19|0.26542|2012-02-05
2025-03-16 20:06:01|WEEKLY|10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|-22.316825364287|9|1.6516413206735||0|0|0.01554|19|-0.05989|16|-0.059893126670617|16|33.25|-0.02578|0.05939|-0.0067006195859462|0.065038886616324|37.150958196647|96.506013681451|124.18300498784|0.625|0.417|0.20831|24|11|0.0014854218362283|0.066232344913151|68.209999084473|2014-08-03|-0.29371|2010-01-03|0.25842|2011-05-15
2025-03-16 20:06:02|WEEKLY|10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP|25.551811299951|14|2.2993964876629||0|0|0.09777|33.46|-0.27935|24|0.14872487535976|26|33.54|0.1694|0.32665|0.46799001138787|0.69337305013223|4178.4288014363|17278.782143292|25738.461778291|0.561|0.415|0.29246|41|15|0.0071289337175792|0.1078907204611|34.060001373291|2025-03-16|-0.34884|2000-12-03|0.59459|1998-09-27
2025-03-16 20:06:03|WEEKLY|10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|-2997.2552648758|10|205.586394661||0|0|0.19693|2475.1001|-0.14593|28|-0.14592711062761|28|69.57|0.60827|0.72593|1.0287110018313|1.4747687734736|8927.5980908859|7005.4229376306|4620.3100835473|0.643|0.429|0.25927|14|6|0.0055669582909461|0.088623418107833|3978.5|2024-09-15|-0.32905|2008-10-12|0.46822|2008-11-09
2025-03-16 20:06:04|WEEKLY|10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP|63.892062186489|4|7.5226430036542|0.0133|1|2|-0.16667|73.5|-0.60364|18|0.0013531592971088|14|47.94|0.39766|0.5475|0.84213352840587|1.2858423241806|199.62920014576|508.79320432523|715.67669643517|0.588|0.412|0.21819|17|7|0.003633826405868|0.072882897310514|170.63000488281|2016-05-01|-0.19964|2009-08-23|0.23184|2025-02-23
2025-03-16 20:06:05|WEEKLY|10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|-1.0178995170315|13|0.04372637146921|0.0319|-1|1|0.03191|0.91|-0.15315|12|-0.1531531662148|12|27|-0.01853|0.02067|0.0011141632932465|-0.015809701029087|85.69503654059|74.276642816869|38.72340694279|0.667|0.467|0.11695|30|15|-0.0006574695863747|0.038890632603406|5.5141181945801|2019-03-03|-0.18876|2023-03-12|0.1453|2023-11-26
2025-03-16 20:06:06|WEEKLY|10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP|-30.696096863956|7|1.6911591781077||0|0|-0.08097|26.7|-0.07671|23|-0.076707387798921|23|31.59|-0.05003|0.01495|-0.059972536246912|-0.070434763916502|47.047391773775|57.681870935251|244.95414401253|0.5|0.318|0.1885|22|7|0.0020728815977175|0.056213766048502|54.2834815979|2018-01-21|-0.13859|2014-08-17|0.21875|2020-03-29
2025-03-16 20:06:07|WEEKLY|10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|-7369.8870162338|12|529.19565580188|0.1887|-1|1|0.18874|5700.3501|0.03006|34|0.030059342474163|34|35.05|0.14212|0.25129|0.38926039505213|0.6790154954508|1241.6546248054|10518.440402213|8000.4913651316|0.614|0.409|0.28323|44|19|0.0048179137153896|0.094619175788796|9640|2022-10-09|-0.21227|1997-09-14|0.38508|1999-01-03
2025-03-16 20:06:08|WEEKLY|10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|4.7875179241492|14|0.38582733636454|0.1981|1|1|0.19806|6.17|-0.05945|18|-0.05945382802304|18|35.22|-0.03835|0.067|0.011365582459571|0.066127528804077|65.960975927848|121.25529485331|376.21952012882|0.565|0.304|0.25515|23|11|0.0033276184690158|0.08601907654921|8.0900001525879|2010-11-14|-0.22167|2015-09-06|0.23188|2015-04-12
2025-03-16 20:06:10|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
2025-03-16 20:06:11|WEEKLY|10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|17.317303112293|152|0.5975056046763||0|0|0.95745|18.8|0.19558|66|0.19558078912191|66|11.56|0.58575|0.809|0.77078980543162|0.79700701903626|1450588.2479268|1206499.0773776|93999.998286344|0.833|0.802|0.0899|126|9|0.0071734163036715|0.086007156191662|37.389999389648|1999-11-21|-0.3303|2008-10-26|0.5|1992-09-06
2025-03-16 20:06:12|WEEKLY|10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|94.974040189882|28|1.6919842140113|0.0285|1|2|-0.00505|98.5|-0.02591|46|-0.014760270390007|31|38.05|0.00762|0.07038|0.071327583664348|0.16160840961823|155.21684852454|278.43495880352|651.45503138579|0.619|0.429|0.12642|21|9|0.0028486924939467|0.046215556900726|107|2020-01-19|-0.19144|2020-03-15|0.13929|2010-06-06
2025-03-16 20:06:13|WEEKLY|10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP|-134.80558513688|20|7.3235286841367||0|0|0.09981|111.66|-0.00572|38|-0.005717549994338|38|63.08|0.23394|0.29546|-0.021291344049075|0.0099164833435372|87.899381029936|101.36128487265|310.59805644627|0.417|0.25|0.15477|12|3|0.0020163144329897|0.057011275773196|158|2024-09-29|-0.11607|2019-10-20|0.15063|2023-09-10
2025-03-16 20:06:13|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
2025-03-16 20:06:16|WEEKLY|10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP|-215.41104196857|30|16.754020440951|0.1637|-1|1|0.16373|190|-0.40078|17|0.93913042456682|38|40.85|0.08227|0.28507|0.31765595802601|0.65205241432652|1303.0785702718|36019.717907791|1900000.0424688|0.625|0.4|0.26661|40|16|0.0085060914010824|0.094862862297054|304.75|2024-07-21|-0.33333|1994-11-06|1|1994-06-12
2025-03-16 20:06:17|WEEKLY|10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP|168.34841889954|51|22.865058301193|1.0851|1|1|1.08513|193.5|-0.15383|4|-0.15382968522704|4|36.76|-0.00272|0.06019|-0.058945070996339|0.051645001289956|43.31450459529|120.40164752675|119.07692307692|0.588|0.353|0.15488|17|8|0.0011366518518519|0.052460725925926|240|2024-12-08|-0.18584|2022-04-10|0.23967|2024-11-17
2025-03-16 20:06:19|WEEKLY|10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP|-221.32341894138|27|20.351029598675|-0.1303|-1|1|-0.1303|186.5|-0.45562|9|0.059561128526646|21|27.62|0.17521|0.27486|0.21291686066205|0.39046509050288|430.00416380987|914.73479717634|285.91137575064|0.462|0.308|0.27972|26|8|0.0040100806451613|0.093874260752688|489.06298828125|2021-04-11|-0.25092|2020-03-22|0.36159|2012-01-08
2025-03-16 20:06:20|WEEKLY|10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|20.294777044004|2|0.96156669606386||0|0|-0.07234|21.8|-0.08796|8|0.018816750926391|34|20.37|0.08393|0.15316|0.12184232468294|0.17334505188746|1466.5654643981|1503.078900568|471.861467036|0.526|0.368|0.07149|57|7|0.0022040189328744|0.036514991394148|39.319999694824|2016-12-11|-0.25141|2008-10-12|0.2943|2003-09-07
2025-03-16 20:06:21|WEEKLY|10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|1.57440007661|24|0.16161240154428||0|0|-0.11521|1.92|-0.18015|22|-0.18015214312145|22|30.09|-0.03496|0.0617|0.055960354798799|0.13498463049381|54.83657442998|109.30791324572|112.28069673994|0.522|0.391|0.31464|23|8|0.002226013986014|0.10395370629371|5.6599998474121|2021-09-12|-0.24157|2014-05-04|0.38857|2021-01-24
2025-03-16 20:06:22|WEEKLY|10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP|-301.10211618115|32|15.289813325141||0|0|0.02115|254.5|1.22422|77|1.2242152466368|77|40.25|0.33517|0.43009|0.60759632023325|0.81917581977317|1152.1933020194|1550.5622808875|953.54063284955|0.563|0.438|0.26884|16|6|0.0056874518518519|0.091029896296296|349.5|2023-05-21|-0.31724|2020-03-22|0.34662|2012-12-23
2025-03-16 20:06:23|WEEKLY|10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP|24.966008898429|122|1.6324413070643|0.7582|1|2|0.65385|30.1|0.1271|38|0.23223425573037|35|41.76|0.03463|0.08702|-0.029204361925541|-0.0079922984109371|67.351170107119|89.6978864365|261.73913375191|0.529|0.294|0.17339|17|8|0.0021844524669073|0.055598977135981|40.696998596191|2013-04-14|-0.38528|2019-12-15|0.39247|2019-12-29
2025-03-16 20:06:24|WEEKLY|10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|-1277.0508612331|18|108.14195374438|0.1324|-1|1|0.13244|950.45|1.01324|76|1.0132400533525|76|55|0.19345|0.35729|0.49663439944942|0.59501403427323|1280.6649356887|924.90127936965|248.191665207|0.5|0.375|0.29914|16|4|0.0034633110367893|0.10588835005574|1453.0999755859|2024-06-30|-0.37807|2014-06-22|0.59735|2009-05-24
2025-03-16 20:06:25|WEEKLY|10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP|-7.5225500408709|3|0.58251672797401|0.1591|-1|1|0.15909|5.55|0.00909|50|0.0090907978059245|50|32.69|-0.1254|-0.06112|-0.089587300264512|-0.063804681489246|61.119451598482|75.710350310279|117.08861727277|0.313|0.25|0.23018|16|6|0.0014428571428571|0.076382476190476|10.10000038147|2023-03-05|-0.25|2020-03-15|0.30201|2020-04-12
2025-03-16 20:06:26|WEEKLY|10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP|-3519.245060451|20|167.86205524857||0|0|-0.03916|3450|0.00606|34|0.0060606060606061|34|43.5|0.06816|0.08123|0.089995787407364|-0.014423941081923|134.29538907055|95.703109973671|56.341249224626|0.667|0.5|0.1316|6|4|-0.0016313214285714|0.040252321428571|6527.7001953125|2019-11-10|-0.15718|2022-10-23|0.08163|2025-02-23
2025-03-16 20:06:28|WEEKLY|10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP|-55.401908794402|31|3.2684286586341||0|0|0.26384|45.2|-0.09148|35|-0.091478731486051|35|32.71|0.00923|0.05873|0.1558377750997|0.24834252934083|279.0673459708|374.31026389501|372.01647886477|0.458|0.333|0.19404|24|9|0.0029074355828221|0.06783663803681|117|2021-12-12|-0.22254|2022-10-02|0.31034|2017-02-26
2025-03-16 20:06:29|WEEKLY|10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|-4.7758990271214|59|0.53776971528897|0.5146|-1|1|0.51463|3.65|-0.20864|6|-0.20863914126912|6|32.68|0.08751|0.21013|0.20336497543158|0.35620731006612|182.50564911573|197.86018711274|56.501549130245|0.636|0.364|0.26696|22|9|0.0020750836550837|0.090113912483912|16.514127731323|2021-08-08|-0.74567|2016-06-05|0.29081|2024-07-07
2025-03-16 20:06:30|WEEKLY|10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|3.4331105061513|25|0.29316764467405|0.1074|1|2|0.06452|4.29|0.3181|66|0.16338581420697|29|51.36|0.10961|0.178|0.18853851322146|0.11762305282735|310.87242945782|136.98717556433|43.55329741838|0.636|0.273|0.28926|11|7|0.00037774193548387|0.085033140916808|16.940000534058|2015-05-10|-0.17843|2016-01-17|0.46857|2020-06-07
2025-03-16 20:06:31|WEEKLY|10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP|1.1998938424153|6|0.061702049349316|0.21|1|2|0.18644|1.4|-0.03095|26|-0.030951288756842|26|24.66|0.006|0.07959|0.032773227405302|0.081724897181447|130.3541466838|210.80101769577|172.83950272066|0.483|0.379|0.11321|29|2|0.0018169722222222|0.048966027777778|2.1800000667572|2018-01-21|-0.29003|2020-03-15|0.18542|2011-12-04
2025-03-16 20:06:32|WEEKLY|10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP|0.083712314346513|44|0.00042922884918577||0|0|-0.37956|0.085|-0.25086|28|-0.25085910568456|28|54.4|0.10402|0.13726|-0.14138702708314|-0.25085910568456|72.52349426|74.914|3.0249111254426|0.4|0.2|0.34975|5|2|-0.007949619047619|0.10341196825397|3.8199999332428|2019-06-02|-0.34211|2022-10-30|0.6506|2024-05-19
2025-03-16 20:06:33|WEEKLY|10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|4699.7699119255|110|321.33773008705||0|0|0.1454|5239.8999|0.1846|92|1.9590083989115|113|40.78|0.06418|0.13809|0.092825087908359|0.2114956211357|152.03766599631|294.3802871764|1977.3207178656|0.556|0.306|0.22063|36|15|0.0030167723525682|0.073291661382372|7176.2998046875|2021-02-14|-0.20927|2000-03-05|0.40618|2009-10-18
2025-03-16 20:06:34|WEEKLY|10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP|9.1324204981447|22|0.52763247103054|0.4151|1|2|0.38743|10.6|0.09228|69|-0.081166671703534|12|28.4|0.00091|0.07264|0.05169526043534|0.088400806338322|146.6512327589|169.74323794581|123.25581292193|0.6|0.36|0.16892|25|10|0.0013333789329685|0.053546183310534|17.870000839233|2015-05-31|-0.38612|2016-03-13|0.40024|2024-11-17
2025-03-16 20:06:35|WEEKLY|10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP|127.94252938292|2|8.6024902056922|0.1799|1|2|0.00654|154|0.11816|92|0.20190314504415|24|51.77|0.53942|0.66222|0.81409613690798|1.4770197981192|539.13990541614|700.46582180199|599.68846639368|0.538|0.308|0.28268|13|5|0.0043276557863501|0.076412878338279|525.67999267578|2018-09-09|-0.20455|2020-03-15|0.32862|2013-03-24
2025-03-16 20:06:36|WEEKLY|10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP|-87.054075329857|59|3.4346917766191|0.3676|-1|1|0.36763|76.2|0.22919|50|0.22919409825104|50|27.1|-0.07348|0.00401|-0.10214517881832|-0.047687637315025|42.602421072019|69.113687082428|105.83332909478|0.6|0.4|0.18149|10|5|0.001390273556231|0.049754224924012|159.18183898926|2019-07-07|-0.44766|2019-12-15|0.28381|2019-07-07
2025-03-16 20:06:38|WEEKLY|10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|24.097228559317|9|0.98084826075572|0.0713|1|1|0.07125|26.46|-0.12069|29|0.10167989176514|74|31.16|0.03905|0.07923|0.051528024653511|0.082787614872594|160.67036797945|178.35774268198|384.03482724549|0.48|0.32|0.10792|25|8|0.0021661372299873|0.036733240152478|31.739999771118|2020-02-23|-0.17848|2020-03-01|0.18|2020-11-15
2025-03-16 20:06:40|WEEKLY|10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|-896.66657322658|4|69.749975019732||0|0|0.00309|694.2|1.37778|146|1.3777845654427|146|46.26|0.13959|0.24839|0.3060871512266|0.50705408735244|1290.3157953225|4296.9902387795|2776.8000488281|0.559|0.382|0.2977|34|12|0.0038394416243655|0.094783546954315|997|2024-12-22|-0.29046|2006-06-11|0.41987|2008-04-27
2025-03-16 20:06:41|WEEKLY|10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP|-1.1923654263145|16|0.072455144091646||0|0|0.0102|0.97|0.1531|37|0.15309569237168|37|56.29|0.26808|0.35379|0.27496820540549|0.34705865683024|363.24341273636|327.89606021863|858.40711990679|0.5|0.357|0.22357|14|6|0.003946500622665|0.071507372353674|2.3399999141693|2021-11-28|-0.3211|2020-03-22|0.35065|2020-04-12
2025-03-16 20:06:42|WEEKLY|10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP|-6.5024153262325|10|0.18213263703561||0|0|0.048|5.95|-0.02344|17|-0.023437514551915|17|35.13|0.00405|0.01745|0.033250749900873|-0.05626264958043|109.72621601705|78.865964218396|49.762677164613|0.625|0.5|0.11666|8|4|-0.0021282068965517|0.031779655172414|12.953147888184|2019-09-01|-0.13717|2020-03-15|0.08824|2020-05-17
2025-03-16 20:06:42|WEEKLY|10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|0.86669608546335|25|0.091491184851414|0.4927|1|2|0.2967|1.18|-0.44444|7|-0.1710526274512|10|38|0.0044|0.06588|0.059988855363709|0.061306136340494|113.32662508771|115.46764089668|47.011950280132|0.579|0.368|0.27679|19|10|0.00073667560321716|0.093059168900804|4.4000000953674|2013-11-24|-0.17127|2016-01-17|0.27451|2019-03-31
2025-03-16 20:06:43|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
2025-03-16 20:06:45|WEEKLY|10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP|-15.161000505994|40|1.2079701776264||0|0|0.41463|12|-0.1435|6|-0.14350391456366|6|29|-0.12499|-0.07086|-0.1421526451514|-0.13297535928478|45.358533206692|55.238489425302|38.095238095238|0.417|0.333|0.19259|12|3|-0.0016635658914729|0.067027054263566|48.5|2019-10-27|-0.13333|2024-12-01|0.12903|2020-03-08
2025-03-16 20:06:46|WEEKLY|10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|-1.956284950983|30|0.22754694155763||0|0|0.53312|1.48|-0.11917|13|-0.11916970047834|13|37.6|0.25765|0.35609|0.057615881486893|0.051640765724318|131.95174903799|112.99667459211|278.1954895642|0.6|0.3|0.23118|20|8|0.0032864148527529|0.087564327784891|6.1500000953674|2021-09-26|-0.23913|2024-09-08|0.3908|2017-03-12
2025-03-16 20:06:46|WEEKLY|10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|-6197.4808768629|3|522.80197523035||0|0|0.0367|4808.4502|2.11676|89|2.116761730922|89|42.31|0.17103|0.23301|0.16445543649568|0.33294453693999|186.01928789114|346.82524462299|370.82211586165|0.688|0.438|0.25898|16|8|0.003760530191458|0.084835920471281|7048.6000976562|2024-12-08|-0.42056|2013-08-04|0.28918|2016-10-02
2025-03-16 20:06:47|WEEKLY|10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP|55.736690721704|68|4.271103474235|0.8975|1|1|0.8975|72.2|0.12829|79|-0.052796454363256|4|28.95|-0.07076|-0.01744|-0.063996034374771|-0.087707129633396|49.980782858697|52.212748771221|71.485145493309|0.476|0.333|0.12081|21|10|2.8533333333334E-5|0.040663422222222|112.5|2013-05-26|-0.1567|2015-08-23|0.22746|2021-05-30
2025-03-16 20:06:48|WEEKLY|10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP|-35.203402119102|21|2.0178005156324|0.0478|-1|1|0.04782|28.8|0.66016|56|0.6601647622469|56|36.18|-0.00848|0.06401|0.060776054462171|0.12689781133066|136.29654566406|215.12782297533|243.03796042147|0.727|0.455|0.22317|22|11|0.0025483088235294|0.074932965686275|45.073181152344|2024-07-14|-0.24731|2020-03-15|0.28859|2024-05-19
2025-03-16 20:06:50|WEEKLY|10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|-27.555858262729|52|2.5119789482862|0.2529|-1|1|0.25285|27.48|-0.19749|20|-0.19748746457916|20|47.36|0.04816|0.24386|0.14226319604366|0.57042491141142|-8.8161128431447|316.1326993318|19.489361377473|0.5|0.357|0.36649|14|3|0.00053628851540617|0.10263672268908|141.89999389648|2011-07-17|-0.27798|2020-03-15|0.71292|2022-03-06
2025-03-16 20:06:51|WEEKLY|10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP|-7.5897071751433|12|0.48437975020855||0|0|0.00769|6.45|-0.13339|44|-0.13339273876184|44|27.38|-0.13647|-0.06213|-0.14787781926973|-0.094736411902804|40.759776927905|63.730966489312|77.402720081631|0.625|0.5|0.26379|8|2|0.00046330434782609|0.08299352173913|8.83984375|2021-01-24|-0.18389|2022-03-13|0.21284|2023-05-14
2025-03-16 20:06:52|WEEKLY|10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP|12.400980285736|65|0.278006615926||0|0|0.66389|13.34|-0.27458|11|0.077772141217434|58|34.73|-0.04099|0.033|0.044062026885514|0.1266140610928|125.22214574624|174.74784395886|513.07694776524|0.727|0.455|0.26752|11|6|0.0057751793721973|0.093167735426009|13.390000343323|2025-03-16|-0.24132|2020-03-15|0.33333|2020-06-07
2025-03-16 20:06:52|WEEKLY|10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP|-128.00035343147|17|5.7501178104896||0|0|0.08439|108.5|0.34659|66|0.34659090909091|66|50|0.10555|0.14056|0.14084843616552|0.2334353719824|287.34750683373|266.45977821781|337.79577711098|0.563|0.313|0.13009|16|6|0.0019400245098039|0.041561139705882|157|2024-07-07|-0.15132|2022-07-03|0.13274|2024-04-07
2025-03-16 20:06:53|WEEKLY|10375|50164|/equities/santam|MSCI_EEM_SMALLCAP|33738.499980172|107|2288.6355048182|0.3667|1|1|0.36666|38547|-0.27199|33|-0.163872063037|87|31|0.03176|0.10301|0.072557956864742|0.1497259821051|311.89170283764|846.06830713747|24091.875|0.596|0.386|0.13309|57|17|0.0037075066737854|0.050164052322477|42181|2025-02-23|-0.22507|2007-12-16|0.3343|1998-10-18
2025-03-16 20:06:55|WEEKLY|10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP|-10.576484291247|60|0.5957320836244|0.3523|-1|1|0.35228|9.23|-0.03074|50|-0.030736764106725|50|42.11|0.04367|0.10845|0.093167144838531|0.11155048955482|185.97150788735|151.68206399056|85.780663065985|0.556|0.333|0.16661|18|6|0.00067585067319462|0.054337931456548|32.299999237061|2021-07-04|-0.17825|2020-03-15|0.3448|2009-05-10
2025-03-16 20:06:56|WEEKLY|10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|-1240.1341254269|31|90.945242510881||0|0|0.22578|996.5|0.24083|63|0.2408252830792|63|41.24|0.14545|0.25596|0.22922300576308|0.34033455750304|601.49313300456|1216.3891761652|351.49911816578|0.514|0.351|0.31411|37|12|0.0030014588688946|0.10067962724936|1802|2024-03-03|-0.20282|1999-09-26|0.357|2003-07-06
2025-03-16 20:06:57|WEEKLY|10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|-7.0539862062405|31|0.27632868772979|0.2137|-1|1|0.21374|6.18|0.03145|12|0.031452170830191|12|44.44|0.03379|0.08524|0.067218865294905|0.00090298196773714|138.63660550698|100.16476745954|13.434782235519|0.333|0.222|0.12347|18|5|-0.0017272771084337|0.043984614457831|73.980003356934|2014-06-22|-0.18686|2020-01-26|0.42555|2018-05-20
2025-03-16 20:06:59|WEEKLY|10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|-417.90731915913|7|36.747195747739||0|0|0.1212|313.25|-0.31134|31|-0.31134074764297|31|42.79|0.09055|0.35314|0.19376453181102|0.31524684787769|146.02577547859|430.47300563852|1881.3814244859|0.5|0.417|0.35486|24|10|0.0065587415295257|0.12175094869313|683.25500488281|2023-10-22|-0.49597|2017-09-03|0.65234|2005-09-18
2025-03-16 20:07:00|WEEKLY|10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|-2060.4481743882|13|145.24324341293||0|0|0.13158|1626.2|-0.09821|30|-0.10756246553513|8|34.09|0.3346|0.45792|0.28836390793915|0.63904442702949|116.6847875457|952.59636858436|30683.016842428|0.618|0.353|0.27419|34|13|0.013924662681469|0.10572374039283|4749|2021-08-01|-0.37888|2001-10-07|9.77473|2007-12-02
2025-03-16 20:07:02|WEEKLY|10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP|-2.0034422754282|33|0.28448074655515|0.4909|-1|1|0.49091|1.12|-0.0858|18|-0.085801639355257|18|24.58|-0.20186|-0.10124|-0.18122012619196|-0.18135188880638|33.145067243139|40.454854991565|18.855218753861|0.417|0.333|0.37691|12|4|-0.0019462079510703|0.12435165137615|9.6999998092651|2019-04-14|-0.25962|2024-01-21|0.33333|2019-04-07
2025-03-16 20:07:03|WEEKLY|10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP|16.956528074093|52|3.5453237268616|0.4376|1|2|0.29098|24.18|-0.44188|19|-0.085801639355257|18|44.6|0.62148|0.92366|0.19952272904198|0|102.74542704|100|187.44186837372|0.4|0|0.58737|5|2|0.013213138686131|0.19310945255474|129.80000305176|2021-02-14|-0.51809|2021-02-21|0.93|2021-01-24
2025-03-16 20:07:04|WEEKLY|10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP|-22.498346907952|15|1.735004408079|0.2143|-1|1|0.21435|17.85|-0.11103|17|-0.11103104081104|17|33.63|-0.11444|-0.00985|-0.077053253469152|-0.077053253469152|78.537618899391|78.537618899391|79.810160359857|0.375|0.375|0.22905|8|1|0.0010011660777385|0.092759752650177|35.19947052002|2024-01-21|-0.25628|2020-03-22|0.21119|2020-05-24
2025-03-16 20:07:04|WEEKLY|10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|-919.421515372|35|37.473838457332|0.0415|-1|1|0.04147|809|0.08623|35|0.086229086229086|35|44.28|0.1937|0.2387|0.39166408717002|0.69060910388698|736.36567942841|955.48834267986|1557.2665796323|0.556|0.333|0.1864|18|10|0.0040101444043321|0.05626567990373|969|2024-05-26|-0.14509|2014-08-10|0.23761|2013-02-17
2025-03-16 20:07:05|WEEKLY|10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|0.69251345193717|49|0.079162185071797|0.4573|1|2|0.07059|0.91|-0.24468|28|-0.24468087197537|28|31.44|-0.15779|-0.01502|-0.073054536161692|-0.11728552272241|27.317260724032|25.927779883213|31.058020665276|0.52|0.4|0.27589|25|7|0.0009128896882494|0.089391378896882|11.680000305176|2010-01-24|-0.24323|2016-05-08|0.75258|2024-04-14
2025-03-16 20:07:07|WEEKLY|10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|-1191.1333210257|3|100.56110293957|0.0402|-1|1|0.04016|866.45|1.48746|92|1.4874621862477|92|40.41|0.63484|0.80817|1.1088714234368|1.7293526623011|3894.3638233556|10281.860022663|3593.7369982273|0.59|0.385|0.27696|39|17|0.0042147148288973|0.093147148288973|1309.9000244141|2024-11-10|-0.2519|2020-03-15|0.37191|2013-10-27
2025-03-16 20:07:08|WEEKLY|10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP|-58.006730122722|33|2.8211805239028|-0.0855|-1|1|-0.08549|54.6|0.4948|87|0.49479931519102|87|35.45|0.02857|0.08327|0.072564359487238|0.13919513573722|206.26767839867|271.69592044281|337.03701174526|0.727|0.409|0.2042|22|13|0.0026868596059113|0.065614113300493|70|2024-03-24|-0.19245|2020-03-15|0.2973|2018-05-27
2025-03-16 20:07:10|WEEKLY|10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP|9262.7675768418|16|537.90275425271|-0.0149|1|1|-0.0149|10580|-0.18122|26|-0.18121780426701|26|29.63|-0.07183|0.12105|0.13878799122687|0.19848591365011|271.19866397186|331.49593942999|276.24020887728|0.481|0.37|0.21872|27|8|0.0041453619631902|0.076798625766871|29350|2021-09-26|-0.21857|2020-03-22|2.03406|2015-11-08
2025-03-16 20:07:11|WEEKLY|10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP|-9484.3700240621|25|1013.7041961237|0.0557|-1|1|0.0557|7460|0.00209|13|0.0020856546179517|13|46|0.14752|0.41431|0.49566501573079|0.4200027097405|297.85555255042|172.90543787213|43.817914831131|0.667|0.5|0.44877|6|2|0.0024120666666667|0.14493456666667|62100|2021-09-12|-0.34608|2020-03-15|0.57862|2024-06-30
2025-03-16 20:07:11|WEEKLY|10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|-218.62298924679|104|19.634331885162|0.7498|-1|1|0.74977|156.12|-0.10127|23|-0.10126762684643|23|28.28|0.18843|0.35968|0.38859114564406|0.57985540067312|2750.1489891572|8532.3430539281|7434.2858193845|0.59|0.436|0.24937|39|12|0.0059657213930348|0.094098067993366|1029.6999511719|2023-02-12|-0.25216|2010-05-30|0.41675|2006-04-02
2025-03-16 20:07:13|WEEKLY|10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|12.157302754608|68|0.7266404022681|0.6957|1|2|0.62222|14.6|-0.22117|10|0.046874989416788|22|30.24|-0.04761|0.00402|-0.051229830752353|-0.025914764010524|32.22956197524|66.61356021643|83.908050008928|0.68|0.44|0.21831|25|11|0.0010314459295261|0.067930862697448|26.799999237061|2009-08-16|-0.28044|2020-03-15|0.32544|2023-07-23
2025-03-16 20:07:14|WEEKLY|10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP|-46.700369136244|52|2.2667898392379|0.1677|-1|1|0.1677|40.45|-0.0209|17|-0.020895156439356|17|35.55|0.00251|0.06377|0.10700761372533|0.12787307157293|144.44611014611|142.20315313557|114.914772404|0.591|0.455|0.17009|22|8|0.0012591596638655|0.059604357743097|119|2021-07-25|-0.2868|2020-03-15|0.35484|2020-03-08
2025-03-16 20:07:15|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
2025-03-16 20:07:16|WEEKLY|10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP|-49.461445302301|36|2.3871480526306|0.3037|-1|1|0.30366|41.85|0.26982|35|0.2698244312785|35|32.46|0.01896|0.0916|0.077518257000516|0.13182152027745|218.22971845521|276.11848456155|127.82527895118|0.667|0.458|0.21619|24|10|0.0016925675675676|0.070192272727273|95.800003051758|2018-06-24|-0.25711|2018-07-22|0.27061|2018-05-27
2025-03-16 20:07:17|WEEKLY|10395|41447|/equities/entel|MSCI_EEM_SMALLCAP|2738.9397629232|22|102.40676553147|-0.0386|1|2|-0.06067|2968.2|-0.09303|11|-0.093027535387895|11|37.67|0.10438|0.18167|0.2059922316984|0.32261052157195|431.43707859768|982.57213127496|532.45894904834|0.535|0.395|0.17224|43|14|0.0019481596587447|0.056540390006094|4433.4169921875|2013-01-20|-0.18578|2020-03-22|0.32857|1998-10-25
2025-03-16 20:07:19|WEEKLY|10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP|-127.33812707836|5|12.359938413425|0.1196|-1|1|0.11959|86.72|0.15678|26|0.15678212841915|26|44.75|0.07357|0.16391|0.038940461807666|0.23915762370555|72.154039036685|389.97018945528|58.84108993595|0.7|0.4|0.31515|20|9|0.0039854838709677|0.11154937708565|342|2018-06-03|-0.51667|2018-10-28|1.35692|2018-11-04
2025-03-16 20:07:21|WEEKLY|10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP|-58.795864680331|8|2.1745590204155|-0.0649|-1|1|-0.06489|55.8|0.13105|59|0.13104604889387|59|37.18|-0.0442|0.00072|-0.016786065150773|-0.0039602549060601|75.262675852224|90.887923201248|202.54083768539|0.545|0.364|0.10268|22|10|0.0012029333333333|0.035739672727273|68.480003356934|2014-06-22|-0.09601|2011-08-14|0.12789|2011-05-08
2025-03-16 20:07:22|WEEKLY|10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP|595.17392061283|89|75.842030531401|1.1229|1|2|1.07806|842.55|-0.10349|41|-0.10349375825159|41|39|0.25107|0.34879|0.57696668201137|1.0807599684204|297.67395156049|444.59940886178|744.82847183137|0.455|0.273|0.27135|11|5|0.0060148162475822|0.093639245647969|980.00048828125|2017-11-19|-0.20869|2018-06-03|0.56513|2017-05-21
2025-03-16 20:07:23|WEEKLY|10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP|-8.2115855625983|12|0.30936922007021||0|0|0.00817|7.28|-0.05959|15|-0.12471654679059|60|31.65|-0.04248|0.03299|0.0051757233214881|0.052635273545215|66.774970774358|142.74355972703|173.33334620037|0.692|0.462|0.19866|26|13|0.0016144964028777|0.058440923261391|18.14999961853|2011-02-27|-0.17558|2020-03-15|0.2672|2012-02-05
2025-03-16 20:07:24|WEEKLY|10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|-67.33971959939|74|5.2299066602866||0|0|0.5212|54.2|1.09814|76|1.0981414996888|76|62.13|0.30325|0.43144|0.64777625885373|0.64777625885373|251.23338174|251.23338174|292.97297709697|0.25|0.25|0.22845|8|1|0.0033800701754386|0.077902719298246|157.60000610352|2023-03-19|-0.24848|2018-09-09|0.32328|2014-11-30
2025-03-16 20:07:26|WEEKLY|10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP|-7519.1676735612|40|452.22255785373|0.1498|-1|1|0.14983|6100|-0.17529|42|-0.17528735632184|42|20.57|-0.71285|-0.45431|0.018202708907544|0.22579125891343|30.825220925264|132.56838887961|2606.8376068376|0.714|0.429|0.41917|14|8|0.017971467889908|0.11952825688073|11800|2022-06-12|-0.38568|2018-08-26|1.99145|2018-07-15
2025-03-16 20:07:26|WEEKLY|10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|-20.914440523409|15|1.0625022680969||0|0|0.00814|19.08|0.06852|48|0.068521422764086|48|35.23|0.00284|0.0607|0.11216832491693|0.22238725098663|220.43296594229|320.20778790387|227.95699145259|0.591|0.318|0.18766|22|11|0.0021806590621039|0.067379201520913|48.315971374512|2020-01-19|-0.23169|2020-03-22|0.46956|2011-02-13
2025-03-16 20:07:29|WEEKLY|10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP|25.145336778578|16|1.3893296116071|-0.0541|1|1|-0.05409|27.79|0.57963|79|0.57962999624241|79|40.67|0.05335|0.08733|0.35030360567382|0.3984790866107|241.12593122772|192.29309879|181.88010314138|0.333|0.222|0.17506|9|3|0.002470157480315|0.058833805774278|31.787637710571|2024-09-15|-0.2348|2020-03-22|0.19847|2020-04-12
2025-03-16 20:07:29|WEEKLY|10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP|48.355442674293|15|3.5215235487791|-0.0541|1|1|-0.05405|56|0.67576|95|0.6757572185288|95|22.16|-0.07619|0.01846|-0.0086556228026671|0.054279752751586|45.89034879505|130.82226636323|771.34983794105|0.486|0.378|0.20461|37|13|0.0037951318944844|0.067847170263789|68.599998474121|2024-07-21|-0.22159|2010-02-07|0.32645|2009-05-10
2025-03-16 20:07:30|WEEKLY|10405|103704|/equities/systex|MSCI_EEM_SMALLCAP|127.70041595089|19|10.120816020369|-0.0111|1|1|-0.01111|133.5|-0.18421|12|0.57727660156045|80|42.89|0.08042|0.12451|0.18222318501852|0.35280554186351|371.29886293645|429.36878915986|754.23725562501|0.579|0.316|0.15092|19|8|0.0031522088835534|0.049560828331333|172.5|2024-12-15|-0.11302|2015-07-12|0.39225|2009-05-10
2025-03-16 20:07:33|WEEKLY|10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|-0.017000735921944|16|0.0027533611115456|0.2308|-1|1|0.23077|0.01|-0.31606|15|-0.31605943848986|15|47.42|-0.01991|0.2507|0.60743810646186|0.69761186862096|473.04119297321|273.90312964313|5.8823527478208|0.5|0.333|0.39009|12|3|0.0013007705479452|0.1313920890411|2.0333309173584|2018-03-18|-0.84545|2022-04-24|0.52265|2015-06-07
2025-03-16 20:07:34|WEEKLY|10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|-0.54832028710318|13|0.031106762963773||0|0|0.16667|0.45|-0.12903|16|-0.12903223015391|16|37.68|0.04314|0.14412|0.18583837901331|0.27790237878912|255.64024958422|391.63492717048|195.65216518079|0.455|0.364|0.18114|22|5|0.0018643995243757|0.061816266349584|2.3199999332428|2014-08-03|-0.19811|2020-03-15|0.31522|2012-09-09
2025-03-16 20:07:35|WEEKLY|10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|4.1285482309846|86|0.32015759087114|1.626|1|2|1.57803|4.46|-0.06135|57|0.12985911963633|80|41.47|0.02466|0.079|0.10580286471559|0.073237387261944|163.99145219926|121.72751138959|267.06587741073|0.4|0.2|0.13196|15|4|0.0024434936350778|0.046513267326733|5.0999999046326|2024-12-01|-0.62685|2012-07-22|0.17971|2013-05-12
2025-03-16 20:07:36|WEEKLY|10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP|-20.724059819254|13|1.1413532095062||0|0|0.088|17.1|0.38376|48|0.38376381816|48|49.94|0.11796|0.17898|0.20850582277977|0.21618053039015|442.8235231952|287.49413001672|110.89494355943|0.563|0.375|0.17923|16|8|0.0011450184956843|0.057389790382244|36.689998626709|2010-01-03|-0.17949|2021-05-16|0.43083|2021-03-21
2025-03-16 20:07:37|WEEKLY|10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP|2.4499352267802|58|0.14318572223037|0.1389|1|1|0.13895|2.705|-0.04853|16|-0.048528855353552|16|31.45|-0.07307|-0.01902|-0.098113312184976|-0.12587220126439|55.364495446114|66.384153812002|117.60869477332|0.455|0.273|0.17873|11|5|0.0010443920595533|0.055135334987593|2.8900001049042|2021-04-04|-0.197|2020-03-01|0.13263|2020-02-16
2025-03-16 20:07:39|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
2025-03-16 20:07:41|WEEKLY|10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP|-7103.338391533|143|272.70148426073||0|0|0.34227|6380|-0.20655|10|-0.20654998258274|10|37.78|-0.0731|0.0375|-0.063060750191062|-0.043529571147936|52.170992583472|67.629629711006|29.81308411215|0.444|0.333|0.25601|18|5|2.3844282238444E-6|0.076023613138686|25400|2009-06-21|-0.19972|2020-03-15|0.40435|2022-04-17
2025-03-16 20:07:42|WEEKLY|10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP|-175.67090800621|28|10.473636002071||0|0|0.14912|145.5|-0.21739|12|0.58742338718454|40|33.63|-0.01358|0.05177|0.089439679405049|0.12012277778034|194.56122871801|248.60560013034|970|0.458|0.417|0.16067|24|7|0.0035386930455635|0.054582565947242|239|2024-07-21|-0.18182|2023-07-23|0.34877|2020-09-06
2025-03-16 20:07:42|WEEKLY|10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP|14.257759041144|49|0.24574694813843||0|0|0.07296|15|0.22813|86|0.22812696970127|86|57.46|0.02826|0.07276|0.29929214382397|0.41973638475675|236.80098388039|289.65772565856|740.00988490275|0.385|0.308|0.12432|13|4|0.0032761006289308|0.044568440251572|28.048999786377|2015-08-02|-0.13442|2012-04-15|0.59842|2009-11-08
2025-03-16 20:07:43|WEEKLY|10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP|5.9496654021335|25|0.98748603600234|-0.0362|1|1|-0.03619|7.99|-0.01718|40|-0.12318102884098|20|32.67|-0.08499|-0.00148|-0.045975493831729|-0.055574672762321|81.768379224166|83.197715984785|54.059539346906|0.444|0.333|0.35618|9|3|0.001101572327044|0.11042040880503|19.299999237061|2021-02-21|-0.20513|2020-03-22|0.36646|2022-11-06
2025-03-16 20:07:45|WEEKLY|10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-86.356899918955|38|3.7767741401081||0|0|0.05103|78.1|0.13938|25|0.13937726022442|25|14.94|7.74504|9.21918|15.465590609946|19.439247837397|337.51380802106|828.9514602625|289.25925360786|0.5|0.398|0.08591|108|10|0.60534453058752|0.043470696547547|202.38087463379|2022-05-15|-0.99937|1996-03-17|996.49105|2019-10-06
2025-03-16 20:07:46|WEEKLY|10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP|29.567326367945|74|1.1035299480589|0.0793|1|2|0.05574|32.2|-0.04631|67|-0.16162971411221|17|40.05|-0.01239|0.04474|0.035256535687996|0.054944009024498|122.25184868495|134.80654195309|178.88889312744|0.632|0.474|0.18715|19|8|0.0015589208633094|0.053446450839329|52|2021-07-04|-0.16061|2022-10-16|0.31542|2021-06-27
2025-03-16 20:07:48|WEEKLY|10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP|-137.16844050612|19|6.5284727615734|0.0787|-1|1|0.07865|123|-0.02822|37|-0.02822096400248|37|46.93|0.1626|0.21534|0.14371318785227|0.21009727155339|207.75455618654|194.31020424808|342.33230992286|0.571|0.357|0.15204|14|7|0.002751837037037|0.058382518518518|255|2021-07-18|-0.14634|2021-08-15|0.28889|2020-05-24
2025-03-16 20:07:49|WEEKLY|10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP|1526.2976190751|168|79.384131043966||0|0|1.01104|1753|0.14795|35|0.004524974351735|40|28.77|0.05122|0.10997|0.18868135423875|0.27584706839523|2413.2675595254|1972.1464918486|2484.773489257|0.532|0.34|0.1536|47|14|0.0029744963791968|0.050533495720869|1960.0787353516|2019-09-29|-0.38515|2020-03-22|0.20552|2020-03-29
2025-03-16 20:07:50|WEEKLY|10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP|-14889.062079502|33|1197.9885445802|0.0159|-1|1|0.01589|13010|0.20585|17|0.2058475385262|17|40.61|-0.43823|0.57574|0.94211091472867|1.1835440890453|929.37419101634|3686.8224016833|12.643834551392|0.444|0.389|0.41625|18|5|0.011288951507208|0.10379028833552|449150|2010-01-03|-0.58333|2015-12-13|7.51017|2019-06-02
2025-03-16 20:07:52|WEEKLY|10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP|-0.26873362763233|17|0.015105556542105|-0.177|-1|1|-0.17699|0.266|-0.14394|13|-0.14393940420192|13|23.4|0.00253|0.0816|0.057795010750573|0.080291741169256|110.79413531414|130.28089263914|116.157205297|0.467|0.4|0.16754|30|8|0.0017038161559889|0.058377465181059|0.86199998855591|2013-03-24|-0.2831|2020-03-15|0.25373|2013-09-15
2025-03-16 20:07:53|WEEKLY|10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP|0.17298531549022|100|4.892492142662E-6|-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|-0.0027464079822616|0.067439423503326|16.140596389771|2018-12-23|-0.70861|2019-01-20|0.46512|2022-12-11
2025-03-16 20:07:54|WEEKLY|10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP|-48.654492986864|7|4.6058901235782||0|0|-0.09867|37.3|0.36895|32|0.36895168578092|32|27.4|-0.13031|-0.0503|-0.048516451805513|0.17378933792247|70.776923135365|133.96955385|100.81080874881|0.4|0.2|0.42557|10|3|0.0042687857142857|0.13438078571429|58.200000762939|2021-07-18|-0.25058|2022-01-30|0.34348|2020-06-21
2025-03-16 20:07:55|WEEKLY|10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|-502.34853225755|21|36.43284815486|0.224|-1|1|0.22397|384.95|-0.03157|22|-0.031567861849259|22|44.75|0.07554|0.21616|0.25599385542059|0.41981241512799|503.56783120066|616.83541127963|164.26285563526|0.65|0.4|0.29843|20|8|0.002616306010929|0.1072713989071|622.40002441406|2024-07-14|-0.29348|2020-03-22|0.48344|2014-04-13
2025-03-16 20:07:56|WEEKLY|10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP|-10.132784859027|20|0.61926158788653||0|0|0.25676|8.25|-0.05128|43|-0.051282003211682|43|34|0.1087|0.17961|0.2948928161064|0.40070190851319|747.01957399219|615.94503170203|408.41584544055|0.542|0.375|0.17585|24|8|0.0026873053892216|0.064100934131737|22.10000038147|2017-06-18|-0.2|2019-11-17|0.20219|2011-05-01
2025-03-16 20:07:57|WEEKLY|10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP|4.0317866589431|24|0.83486078445609||0|0|0.75953|6|-0.48908|35|0.17452836978814|57|37|0.05393|0.15816|0.017471942394145|-0.12371159126566|63.336586809044|51.39665399806|70.175437031005|0.636|0.364|0.45975|11|6|0.0041418372093023|0.13813097674419|23.049999237061|2017-03-26|-0.26283|2025-03-02|0.51261|2017-03-19
2025-03-16 20:07:58|WEEKLY|10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|-126.32013316336|6|7.4400443877883||0|0|0.06364|103|-0.20123|21|-0.20123330288877|21|34.88|0.00163|0.0872|0.012914726711374|0.053535606428146|88.372720836714|135.66307570387|479.06976744186|0.583|0.375|0.17841|24|9|0.0028308313539192|0.055725700712589|276|2020-12-27|-0.188|2021-01-03|0.29808|2018-01-14
2025-03-16 20:07:59|WEEKLY|10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|-737.26227094494|11|52.533065047224|0.1656|-1|1|0.16557|601.75|0.1415|87|0.14150293778693|87|42.67|0.08807|0.17872|0.011277814906444|0.13762590281971|43.499220652664|341.92568965932|9358.4761440885|0.694|0.389|0.26442|36|18|0.004383318240621|0.087568324708926|951.75|2024-09-15|-0.22403|1999-03-14|0.42798|2014-05-25
2025-03-16 20:08:00|WEEKLY|10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP|992.33951605684|35|21.621468017522|-0.0557|1|1|-0.05566|1001|0.51152|125|0.11282051282051|64|63.82|0.23217|0.31179|0.88629298341688|1.0112170654468|566.07750607596|374.508776646|116.53084982538|0.364|0.273|0.23027|11|4|0.0012066983695652|0.065680679347826|4480|2015-07-05|-0.17133|2012-11-11|0.2261|2016-01-17
2025-03-16 20:08:01|WEEKLY|10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP|-106.08359797199|37|7.983004890936||0|0|0.17073|96.66|1.43595|74|1.4359456901892|74|95.5|0.98569|1.07232|1.4359456901892|1.4359456901892|243.595|243.595|93.844663749621|0.5|0.5|0.21394|2|1|0.0014254625550661|0.074886696035242|150.2799987793|2024-01-07|-0.31362|2022-02-27|0.35905|2023-06-04
2025-03-16 20:08:02|WEEKLY|10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP|-3857.0324298723|16|182.07375606551|0.0583|-1|1|0.05833|3503|-0.0283|25|-0.1623326959847|30|40.83|-0.25774|-0.23047|-0.09531836807909|-0.1623326959847|81.3963939|83.767|118.74576271186|0.333|0.167|0.19028|6|3|0.0013081538461538|0.066661307692308|6125|2022-01-09|-0.09207|2023-03-19|0.14427|2022-10-30
2025-03-16 20:08:04|WEEKLY|10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP|-45.090846193088|7|2.8419211686026|-0.0873|-1|1|-0.08731|39.85|0.44834|96|0.44833576152786|96|40|0.01063|0.05749|2.1743666037862E-5|0.043636519296797|88.639630089294|106.86873245581|394.51538596478|0.5|0.286|0.16464|14|7|0.0031402120141343|0.053721749116608|45.5|2024-12-15|-0.17557|2020-03-22|0.22593|2020-03-29
2025-03-16 20:08:05|WEEKLY|10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP|-0.085444798155642|9|0.0054206463152382||0|0|-0.13636|0.075|0.06253|17|0.062527855289767|17|20.97|-0.15457|-0.02498|-0.15414899719528|-0.065576385250836|-4.3848678576011|30.010421957515|174.41860565855|0.559|0.382|0.313|34|10|0.0068688349514563|0.096960748959778|0.27000001072884|2013-03-17|-0.52778|2013-01-06|0.72174|2013-03-10
2025-03-16 20:08:06|WEEKLY|10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP|-21.175811461693|27|0.76607831450095|0.0305|-1|1|0.03046|19.1|-0.14719|18|-0.1471861282417|18|39.2|-0.0096|0.03921|0.024631218552536|0.0064676868437252|116.08874736833|95.767803458053|62.154248831726|0.6|0.4|0.15819|20|9|0.00012053086419753|0.05198350617284|33|2023-08-06|-0.19408|2023-08-13|0.21667|2021-04-25
2025-03-16 20:08:07|WEEKLY|10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP|10587.773531052|49|1010.6611181681|-0.2707|1|1|-0.27067|10778|3.76171|65|3.761711620361|65|49.33|1.14399|1.28348|3.761711620361|3.761711620361|476.171|476.171|371.65517241379|0.333|0.333|0.46707|3|2|0.0097914285714286|0.12017198979592|38249|2022-09-18|-0.18754|2022-11-13|0.34716|2021-10-03
2025-03-16 20:08:08|WEEKLY|10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP|-1.6975843682306|2|0.14086144415594|-0.0308|-1|1|-0.03077|1.34|||3.761711620361|65|47.38|0.05846|0.18129|0|0|100|100|111.66666501098|0|0|0.20571|8|1|0.0017111315789474|0.077186105263158|1.8099999427795|2025-01-12|-0.19048|2020-03-15|0.26241|2017-12-31
2025-03-16 20:08:09|WEEKLY|10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|-13.519021259551|4|0.75634041985039||0|0|0.18182|10.8|-0.08806|24|-0.088055784145004|24|41.4|0.00458|0.06545|0.031905636481016|0.081259648850456|97.592120888051|155.28420226679|170.07874571551|0.7|0.5|0.18768|20|11|0.001543321299639|0.063303333333333|44|2016-01-03|-0.22857|2020-03-22|0.18045|2020-11-15
2025-03-16 20:08:11|WEEKLY|10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP|-45951.107282814|32|2539.6216964763||0|0|0.20653|37650|0.20377|71|1.1299753862992|83|34.36|-0.00787|0.11235|0.11790078351178|0.31025795682496|134.71317994423|321.72621355875|177.42695570217|0.714|0.429|0.26884|14|5|0.00260732421875|0.079748359375|103500|2022-04-03|-0.22198|2018-10-28|0.33836|2018-04-01
2025-03-16 20:08:12|WEEKLY|10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP|-44.029284109295|31|2.3430947030983||0|0|0.03289|36.75|0.00785|18|0.0078467076019499|18|35.45|0.05525|0.13382|0.077869210498481|0.04553218229635|167.45305171074|122.32672343542|9.9019234115221|0.5|0.45|0.22618|20|8|-0.0011693775372125|0.084121596752368|721.70001220703|2011-05-08|-0.23632|2018-02-11|0.38384|2017-02-12
2025-03-16 20:08:14|WEEKLY|10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP|0.044263993734943|16|0.0022708019137902|0.0211|1|1|0.02105|0.0485|-0.06742|25|-0.091836695129158|10|28.6|0.03422|0.1125|0.10285813047114|0.13150090523097|204.58635274833|203.60749725796|179.62963026842|0.52|0.4|0.16529|25|8|0.0030160136986301|0.065600301369863|0.10700000077486|2013-03-03|-0.31746|2012-05-06|0.4|2012-04-29
2025-03-16 20:08:16|WEEKLY|10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP|0.44485472023417|6|0.017548427383339|0.1111|1|1|0.11111|0.5|-0.08958|5|-0.089581414010234|5|26.33|0.19093|0.27268|0.43004194566077|0.6201321982495|356.68072915079|533.93017454083|316.45568163802|0.519|0.37|0.16483|27|9|0.0030680586592179|0.054924301675978|1.2000000476837|2015-11-15|-0.32713|2020-09-20|0.25802|2015-10-11
2025-03-16 20:08:16|WEEKLY|10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP|77.208371869422|1|4.947210394112||0|0|0|93.8|0.19535|90|0.28014171567695|22|61.36|0.30744|0.42384|0.61213700319509|0.75106637173859|601.74023708421|503.40087596454|223.38651893853|0.364|0.273|0.22481|11|3|0.0027945925925926|0.075094666666667|128.14454650879|2021-07-11|-0.2732|2020-03-22|0.24535|2016-05-29
2025-03-16 20:08:17|WEEKLY|10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP|-25376.602549256|74|1354.07942977|0.2084|-1|1|0.20841|22600|-0.20251|18|-0.20251396648045|18|30.05|-0.10405|-0.02023|-0.026663037127379|0.042867568430614|33.7689475493|107.85559173069|301.33333333333|0.591|0.409|0.28686|22|12|0.0030364032697548|0.084552711171662|74000|2017-01-29|-0.2197|2011-08-07|0.39934|2011-07-31
2025-03-16 20:08:19|WEEKLY|10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP|-64.919233256629|9|3.0730774978967||0|0|0.03761|56.3|0.089|39|0.089002839205457|39|38.61|0.05549|0.15324|0.14057475612598|0.19376192134752|189.36789219869|212.56653065774|84.789153529037|0.778|0.5|0.22287|18|6|0.0012597724039829|0.069423271692745|152|2020-05-31|-0.23308|2020-03-15|0.31875|2020-03-29
2025-03-16 20:08:21|WEEKLY|10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|-2.6845970810963|13|0.086085413213398|0.0202|-1|1|0.02016|2.43|0.27682|87|0.054907766033409|50|50.94|0.03714|0.09401|0.016347899781122|-0.0030259480834343|104.32267560489|90.494683466531|240.59406828733|0.625|0.375|0.14341|16|10|0.0016592865779927|0.047570749697703|4.7399997711182|2013-11-17|-0.25323|2017-02-12|0.15217|2011-07-10
2025-03-16 20:08:24|WEEKLY|10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP|37.264694517688|11|4.261768239791|0.3595|1|2|0.26353|53.7|-0.09669|19|-0.096685080835225|19|42.37|-0.0482|0.02999|0.0855124020492|0.095192098493471|126.55468221753|120.31181313772|168.86793097893|0.526|0.368|0.21816|19|7|0.0018239263803681|0.067382564417178|57.389999389648|2010-01-24|-0.21453|2011-11-27|0.26178|2016-08-28
2025-03-16 20:08:25|WEEKLY|10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-61.856182569949|84|3.5437280319428|0.4104|-1|1|0.4104|51|-0.09424|48|-0.094240837696335|48|42.29|-0.00138|0.11696|0.13382224087955|0.23776921933438|125.5063381476|246.02332329871|286.5168662132|0.5|0.429|0.27897|14|6|0.0032119111111111|0.081144074074074|115.5|2023-03-26|-0.29875|2020-03-22|0.32845|2021-07-11
2025-03-16 20:08:25|WEEKLY|10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|-1.8023057122212|10|0.11465367477825||0|0|-0.09722|1.58|-0.03379|15|-0.033786256172843|15|29.11|-0.0806|-0.00374|0.0036546025077764|-0.00037956906278198|60.733570633246|67.712674075406|41.469818022167|0.571|0.357|0.28314|28|11|0.00076606796116505|0.083602803398058|12.300000190735|2009-12-13|-0.21446|2011-09-18|0.32881|2011-10-30
2025-03-16 20:08:26|WEEKLY|10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|-1.5992469119164|16|0.060566791764599|0.0276|-1|1|0.02759|1.41|-0.03311|27|-0.033107901439985|27|36.89|0.13514|0.24487|0.27278143040249|0.44198456512936|704.22105851844|1375.9516161278|462.29506018212|0.574|0.37|0.17648|54|23|0.0023635226706527|0.062825346287992|9.8620004653931|1997-03-02|-0.49758|2002-06-16|1.05623|1992-07-19
2025-03-16 20:08:27|WEEKLY|10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP|-2.937212113393|2|0.28240404653968||0|0|-0.04695|2.23|-0.20522|17|-0.20522385769258|17|29.5|0.15387|0.34944|0.47026530944969|0.53611325371521|364.9951178974|319.88213973112|488.32080918857|0.6|0.5|0.30417|10|3|0.0077979391891892|0.094813547297297|7.3499999046326|2021-02-21|-0.32836|2020-03-15|0.23746|2020-06-07
2025-03-16 20:08:29|WEEKLY|10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP|-75.399637780968|26|2.1848911054085|0.0398|-1|1|0.03984|69.9|-0.09913|20|-0.099134320224999|20|36.32|0.04644|0.10774|0.29216711183275|0.32676141771396|725.16529913274|626.24318589549|1044.843063199|0.5|0.409|0.16357|22|8|0.0038054368932039|0.055650412621359|99.300003051758|2023-06-18|-0.21798|2014-04-20|0.2661|2023-04-16
2025-03-16 20:08:32|WEEKLY|10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|-1101.2184975704|13|81.177997639908||0|0|0.09685|897.1|1.74799|141|1.7479915491236|141|39.13|0.03376|0.10757|0.14371982244386|0.27843720210109|252.72712037621|909.61848222514|1468.0084546325|0.65|0.425|0.27932|40|19|0.003354369055168|0.091433170577045|1543.6999511719|2024-07-14|-0.23655|2008-10-12|0.34783|2008-11-02
2025-03-16 20:08:33|WEEKLY|10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP|-1283.5110976176|19|99.228695136862||0|0|0.34669|957|-0.09031|19|-0.090308248046757|19|35.83|-0.17387|0.00032|0.061911975342489|0.061911975342489|115.5712749492|115.5712749492|101.93864640431|0.5|0.5|0.20438|6|0|0.0018312875536481|0.081434420600858|2389|2021-10-17|-0.16548|2020-10-04|0.37711|2021-02-14
2025-03-16 20:08:34|WEEKLY|10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|-0.78772158592032|10|0.061491327428024||0|0|0.04762|0.6|-0.12881|14|-0.12881389031796|14|37.05|-0.06247|0.08246|-0.10072113325523|-0.041247064168348|23.966109841341|58.567148189161|12.145749329798|0.455|0.318|0.19685|22|7|-0.00084103155339806|0.071341067961165|7.4000000953674|2011-07-17|-0.4704|2014-09-14|0.4786|2021-06-13
2025-03-16 20:08:35|WEEKLY|10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|-0.7655076180601|11|0.043595072632887||0|0|-0.09375|0.7|-0.04478|14|-0.044776164547951|14|36.91|-0.00648|0.0476|-0.019120219643168|-0.052260665033679|71.303665991627|59.482293497795|13.999999761581|0.636|0.409|0.19066|22|11|-0.0013720559610706|0.064927201946472|5.2699999809265|2009-07-12|-0.18621|2020-03-22|0.26866|2024-10-06
2025-03-16 20:08:37|WEEKLY|10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP|93.584692467554|3|3.0551025108154|0.0241|1|2|0.00488|103|0.36833|99|0.36832515403344|99|54.13|0.17993|0.23502|0.40018892680348|0.42892065081787|879.6504091914|733.61055584027|651.48638372077|0.533|0.467|0.14688|15|5|0.0028743488943489|0.045401953316953|115|2024-06-23|-0.14666|2015-08-23|0.16667|2017-05-28
2025-03-16 20:08:38|WEEKLY|10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP|-107983.67095856|6|9194.556986186|-0.0581|-1|1|-0.05812|80100|0.3422|44|0.34219858156028|44|37.09|0.06608|0.12945|0.14933080162298|0.32178896537509|194.40204534695|518.25355121972|1385.8131487889|0.636|0.409|0.26268|22|12|0.0048712180267966|0.085917198538368|107700|2025-01-26|-0.21971|2020-03-15|0.42215|2009-06-07
2025-03-16 20:08:39|WEEKLY|10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|-0.15166948760552|10|0.01788982881441|0.0105|-1|1|0.01053|0.094|-0.46629|34|-0.46629215082183|34|21.5|-5.00421|0.18305|-0.5292250480779|-0.1214373752303|-5.7487229585507E-5|0.00021334981164769|9.5431467427606|0.559|0.324|0.67222|34|9|0.40015289189189|0.14417352702703|13.504117965698|2017-11-12|-0.95805|2018-02-11|20.7356|2018-02-18
2025-03-16 20:08:40|WEEKLY|10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP|10.474479202807|24|0.4118402784468||0|0|-0.06349|11.8|-0.19093|2|-0.016728652541534|24|32.04|-0.03348|-0.00198|-0.025629688550655|-0.043160668577655|59.35872208973|60.572249043751|38.436481750774|0.6|0.4|0.15049|25|12|-0.00047324029126214|0.051946553398058|44.849998474121|2009-12-20|-0.12289|2020-03-22|0.23167|2009-08-02
2025-03-16 20:08:40|WEEKLY|10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP|-2563.9409156928|61|153.81363856426|0.6815|-1|1|0.68147|2135|0.23477|64|0.15577059539217|103|41.94|0.01504|0.12631|-0.013271547599636|0.014185454618319|69.120058912178|97.617618367822|147.7508650519|0.563|0.313|0.2877|16|9|0.0025518741450068|0.090131833105335|11003.400390625|2023-12-10|-0.37166|2015-08-23|0.48936|2015-08-30
2025-03-16 20:08:42|WEEKLY|10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP|-56757.39276316|17|3633.1856085535|0.2577|-1|1|0.2577|45800|-0.30099|21|0.025686130680968|41|33.61|-0.10146|-0.0445|-0.17455789036619|-0.090396133649573|12.35014027069|53.866891077882|27.228841169057|0.556|0.333|0.23385|18|8|-0.00069326892109501|0.073506054750403|182141|2013-04-21|-0.16272|2015-07-12|0.287|2023-08-13
2025-03-16 20:08:43|WEEKLY|10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP|23.738735745323|39|1.4037546879807|0.4112|1|1|0.41117|27.8|-0.2138|8|0.1935437080599|20|34|0.55702|0.68238|0.8817478672482|1.4864497039464|1255.6884017712|4252.101023655|1037.3133785291|0.568|0.351|0.25335|37|17|0.0041583796296296|0.088722469135803|28.510000228882|2025-03-16|-0.33666|2006-05-28|0.46037|2016-03-20
2025-03-16 20:08:44|WEEKLY|10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|5.3457853686339|9|0.74640496931056|0.1873|1|2|0.13293|7.5|-0.40254|23|-0.24570029391679|9|31|0.03196|0.12032|0.075926251677832|0.24963614597925|51.502719469317|186.38109442202|595.23809974336|0.593|0.333|0.30752|27|14|0.0045597514792899|0.099022189349112|9.1999998092651|2010-01-10|-0.26977|2010-07-18|0.3836|2022-08-21
2025-03-16 20:08:45|WEEKLY|10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|16086.992292769|37|1078.1797164868||0|0|-0.05339|16100|0.02745|88|-0.083245963514364|21|34.63|0.05782|0.11664|0.13725574588594|0.24929350664265|652.65193668009|1044.8625638534|2064.1025641026|0.714|0.429|0.17876|35|20|0.0032763701923077|0.063658509615385|33519|2018-04-15|-0.18965|2023-09-24|0.24043|2008-07-20
2025-03-16 20:08:46|WEEKLY|10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP|-20207.785858606|34|602.59528620206||0|0|0.05924|18580|-0.07168|51|-0.071680376028202|51|47|-0.06046|0.0081|-0.070131810950308|-0.16810950657605|49.118753834411|42.140815217788|30.710743801653|0.7|0.4|0.19491|10|7|-0.0012735387673956|0.058903499005964|88800|2016-06-05|-0.46986|2019-01-13|0.16178|2020-03-29
2025-03-16 20:08:47|WEEKLY|10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP|-11.026323011968|3|2.0596016912941|0.0068|-1|1|0.0068|5.84|0.59423|134|-0.47368423592783|36|32.4|0.07756|0.19218|-0.1347149442014|-0.47368423592783|39.882080175142|52.632|148.11572634087|0.3|0.1|0.37821|10|4|0.0060326993865031|0.12045260736196|12.739999771118|2025-02-23|-0.4635|2025-03-02|0.87594|2024-11-17
2025-03-16 20:08:49|WEEKLY|10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|-317.71972541477|8|26.249577174243||0|0|0.07555|272.85|0.16752|30|0.16752287327497|30|31.92|-0.04267|0.05576|0.029578793541802|0.065032678339863|55.617247733053|134.05227461545|193.57929195536|0.531|0.347|0.30463|49|18|0.002794761298536|0.10538632081477|385|2024-08-04|-0.22145|2025-01-26|0.45729|1999-07-18
2025-03-16 20:08:50|WEEKLY|10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP|6.1020414639339|24|0.92598605788996|0.0384|1|1|0.03837|8.93|-0.26628|18|-0.2662791089666|18|32.95|0.15125|0.24648|0.255063168017|0.50256113714266|70.21337926968|205.59067925277|113.90306290017|0.619|0.381|0.2906|21|10|0.0027405314685315|0.087797468531469|60|2020-08-09|-0.20928|2018-02-11|1.10778|2020-07-12
2025-03-16 20:08:52|WEEKLY|10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP|9.8533783953124|136|1.1512448824239||0|0|0.82181|10.93|0.04904|68|0.049036765102171|68|83|0.24388|0.2974|0.049036765102171|0.049036765102171|104.904|104.904|50.837210721748|0.333|0.333|0.34902|3|1|0.00099973958333333|0.10478393229167|26.889999389648|2018-01-21|-0.55745|2019-08-18|0.27949|2018-09-23
2025-03-16 20:08:53|WEEKLY|10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|-1622.4827944224|10|137.34110095401||0|0|0.12201|1203.55|1.47275|84|1.4727481956598|84|42.82|0.14035|0.25558|0.27573601118075|0.32166019103429|342.61521847138|287.00432966204|119.37020072682|0.409|0.318|0.28728|22|8|0.0025238485804416|0.10276651945321|2160.8039550781|2024-06-16|-0.27578|2020-03-29|0.7518|2009-05-24
2025-03-16 20:08:55|WEEKLY|10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP|-499.79873225826|5|31.85840368141|-0.045|-1|1|-0.04502|434.1|0.01801|27|0.018012513964943|27|45.38|0.08468|0.14141|0.23138322191242|0.40320932085554|179.3598333639|250.53755184229|251.50636775943|0.5|0.375|0.26474|8|5|0.0039340054495913|0.082050871934605|534.79998779297|2025-01-12|-0.24353|2019-02-17|0.19777|2020-09-20
2025-03-16 20:08:55|WEEKLY|10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP|-13.978248988721|19|1.2443271552385|0.1772|-1|1|0.17721|11.19|0.26393|51|0.26392899055649|51|36.25|0.18609|0.33954|0.29427100643142|0.40520718440032|221.6391321694|260.58943502217|94.998892825957|0.625|0.5|0.35772|8|3|0.0033861363636364|0.1212337987013|52.099681854248|2020-02-09|-0.33403|2020-03-22|0.39286|2023-11-19
2025-03-16 20:08:56|WEEKLY|10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP|-4476.4704867038|12|115.74982826902||0|0|-0.04005|4285|-0.03286|41|-0.032863849765258|41|34.77|0.00628|0.0372|0.0012802026371004|0.032316952188488|96.396739638013|124.5678570602|144.76351351351|0.545|0.364|0.09145|22|9|0.00073123711340206|0.030894007731959|5490|2019-11-10|-0.18913|2020-03-22|0.18076|2020-03-29
2025-03-16 20:08:57|WEEKLY|10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP|-78.20214151416|27|5.0173812676594|0.0206|-1|1|0.02057|61.9|0.40302|38|0.40302162980103|38|30.35|-0.04994|0.02066|0.011242389251063|0.02600534955508|96.68846881042|120.15769297013|140.80983351918|0.577|0.462|0.1958|26|8|0.0014795337423313|0.058255263803681|95.400001525879|2024-07-14|-0.22585|2020-03-15|0.34451|2024-05-26
2025-03-16 20:08:58|WEEKLY|10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP|-3.2725290247915|20|0.086676365439041|0.0562|-1|1|0.05618|3.007|-0.07759|7|-0.07759116611535|7|53.3|0.08649|0.18699|-0.063382447303235|-0.08523747515127|37.775609655421|58.002896803148|300.09980506544|0.55|0.3|0.22718|20|8|0.0025232534562212|0.071952571428571|7.8470001220703|2015-05-10|-0.28017|2008-02-10|0.40678|2014-04-13
2025-03-16 20:09:00|WEEKLY|10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP|-21.071053683529|31|1.4967045752492||0|0|0.16322|20.25|-0.06185|23|-0.061849629684129|23|31.63|0.11448|0.2343|-0.17568376737494|-0.1633552399014|24.651968223139|40.458669065493|63.380280176672|0.438|0.313|0.21656|16|4|0.0011262313432836|0.082458115671642|49.277900695801|2022-04-24|-0.23597|2020-03-15|0.41058|2020-07-12
2025-03-16 20:09:01|WEEKLY|10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|-5.5297654421989|3|0.26342959260535||0|0|-0.05128|4.92|-0.11681|11|-0.11680914157968|11|40.95|0.01094|0.0779|0.11434472442105|0.19645264402104|154.64692260668|229.65033408173|264.51613109971|0.6|0.4|0.2292|20|8|0.0023113276492083|0.074336954933009|16|2016-10-16|-0.16337|2011-09-25|0.25767|2021-05-30
2025-03-16 20:09:03|WEEKLY|10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|-108.59157866719|21|10.160973508604|0.114|-1|1|0.11398|77.89|-0.13043|14|-0.13043476294194|14|46.71|0.41456|0.48165|0.5272005030289|0.87431680036236|320.54926833274|743.60671574278|1845.7346744586|0.5|0.357|0.27854|14|6|0.0065875964391691|0.097816884272997|139.83340454102|2024-09-01|-0.22951|2020-03-15|0.47036|2024-02-04
2025-03-16 20:09:04|WEEKLY|10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|103.04014962472|99|16.673908848954|0.5023|1|1|0.50234|109.37|0.73888|84|0.73888095057225|84|33.6|-0.067|0.03933|0.042286834856455|0.051817610647469|92.190192869293|88.106373676601|40.951655869707|0.56|0.36|0.39277|25|10|0.0028836140724947|0.13273841151386|697.20697021484|2008-01-13|-0.40796|2008-10-12|0.41554|2009-05-24
2025-03-16 20:09:06|WEEKLY|10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP|6.0286562836198|34|1.8107982417675|4.8977|1|2|3.88889|11.88|0.25231|14|-0.035675684327458|21|38.22|0.0925|0.25676|0.12089650275079|0.13652628000648|159.37021856783|137.28707135363|13.200000127157|0.667|0.444|0.41319|9|3|0.0021348806366048|0.16629464190981|191|2021-02-14|-0.61846|2024-04-28|0.63446|2024-12-01
2025-03-16 20:09:09|WEEKLY|10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|0.4078470421261|24|0.07939205784197||0|0|-0.33333|0.54|-0.075|66|-0.07499998807907|66|45.38|0.04522|0.11341|0.12334423429795|0.087766843387765|204.73368160964|142.48859483793|11.18012484446|0.538|0.385|0.29521|13|6|-0.0011841272430669|0.10446926590538|11.760000228882|2015-06-07|-0.30864|2024-10-13|0.62|2024-10-06
2025-03-16 20:09:09|WEEKLY|10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP|-1296.1952707543|69|70.156744711078|0.3153|-1|1|0.3153|1051.8|-0.08031|12|-0.08031492575731|12|29.8|-0.04894|0.10193|0.26842681438994|0.26842681438994|198.32492261371|198.32492261371|449.35967774236|0.5|0.5|0.29415|10|3|0.0055260382513661|0.081496557377049|2299.998046875|2020-08-16|-0.29019|2020-09-27|0.24143|2020-08-09
2025-03-16 20:09:10|WEEKLY|10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|-24.842472923206|48|2.1070618148323|0.3161|-1|1|0.31607|23.29|-0.14405|8|-0.14404782474539|8|25.36|-0.09047|0.0154|0.0064026589890435|0.026461767750765|39.621005074912|56.557701391904|126.50733899273|0.528|0.389|0.2026|36|13|0.0017636145833333|0.068522020833333|57.369998931885|2017-05-14|-0.67258|2012-02-12|0.30906|2022-08-21
2025-03-16 20:09:11|WEEKLY|10484|103683|/equities/career|MSCI_EEM_SMALLCAP|-17.932926651752|31|1.204251277975|0.2954|-1|1|0.2954|14.55|-0.07682|5|-0.07682113592277|5|44.56|0.26589|0.35568|0.27224885006349|0.42156634339089|178.85814374448|208.39923559706|175.5126689709|0.667|0.444|0.2388|18|8|0.0024225360576923|0.083904987980769|72.62516784668|2018-06-17|-0.20402|2014-10-19|0.29718|2022-11-06
2025-03-16 20:09:12|WEEKLY|10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP|-63.259698860252|17|2.997858678644|0.0297|-1|1|0.02972|55.5|0.20168|105|0.20168072681846|105|47.07|0.24241|0.34722|0.43380587730544|0.62714648472968|314.6353158096|436.43488044585|445.78313935955|0.571|0.429|0.21404|14|6|0.0034242666666667|0.069646237037037|92.900001525879|2021-06-20|-0.19521|2020-03-15|0.21277|2016-04-24
2025-03-16 20:09:14|WEEKLY|10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP|-14.717283408811|60|0.9845277057489||0|0|0.33086|13.55|-0.22857|19|-0.22857142857143|19|29.12|-0.02777|0.0486|0.0085757232092684|0.078414088292921|62.796663861726|127.34019957657|122.40289579294|0.462|0.346|0.20949|26|9|0.0014082475490196|0.067876544117647|47.950000762939|2021-10-03|-0.23494|2020-03-22|0.15248|2020-04-12
2025-03-16 20:09:15|WEEKLY|10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP|-90.664275881387|13|5.1714247851693||0|0|-0.11176|75.6|0.14679|76|0.10087790813723|20|41.6|0.09134|0.22004|0.36703494300695|0.42209643105226|418.91580767023|365.29426282949|209.98094943442|0.5|0.4|0.28318|10|2|0.0039461682242991|0.085362546728972|195|2021-06-13|-0.24612|2024-12-15|0.32955|2020-04-26
2025-03-16 20:09:16|WEEKLY|10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP|-99.011845894418|37|5.6039731081504||0|0|0.13059|95.2|0.39847|26|0.39846737844465|26|27.82|-0.02121|0.02207|0.0069889295143452|0.015822502472769|95.920816466626|105.78707588698|237.16990133486|0.643|0.429|0.13708|28|12|0.0019837300613497|0.05093963190184|150.5|2024-08-04|-0.18441|2009-08-30|0.33408|2009-05-10
2025-03-16 20:09:17|WEEKLY|10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP|-142.77802689727|39|6.7827716966588||0|0|0.13571|121|0.87636|74|0.87635918745755|74|42.21|0.02162|0.11544|0.16292059147077|0.20825991043796|239.79303833546|218.6084967204|318.08621737075|0.5|0.357|0.17271|14|3|0.0026263910969793|0.053868887122417|196|2024-03-24|-0.17576|2015-08-23|0.19247|2023-11-12
2025-03-16 20:09:18|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
2025-03-16 20:09:20|WEEKLY|10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP|-11.07268361126|60|0.63859603032561||0|0|0.24373|10.55|-0.02783|40|-0.027834498676564|40|37.9|-0.02455|0.07164|0.08694797393873|0.072210005766314|166.86546084389|138.494800883|71.671195647773|0.45|0.4|0.18486|20|5|0.00055406364749082|0.060140403916769|28.5|2018-12-09|-0.23137|2011-09-11|0.22887|2010-01-17
2025-03-16 20:09:21|WEEKLY|10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|7.2717420672301|24|0.38095033292325||0|0|-0.10763|8.54|0.26043|54|0.16026321128979|41|54.09|-0.0065|0.04324|0.072008151366932|0.14272834898106|134.87742811984|143.26136626591|100.23473595088|0.545|0.273|0.23162|11|4|0.0011693203883495|0.075955226537217|16.856370925903|2018-06-03|-0.15441|2024-02-04|0.21436|2013-06-23
2025-03-16 20:09:22|WEEKLY|10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP|-970.7127206409|8|47.237573546966|0.0351|-1|1|0.03513|824|0.05824|23|0.058240396530359|23|59.92|0.00919|0.05422|-0.036566297051211|-0.085193157060377|75.047122125124|67.681828370771|87.28813559322|0.5|0.333|0.17014|12|7|0.00049296143250689|0.063254035812672|2019|2018-05-06|-0.29384|2020-03-22|0.2908|2020-04-12
2025-03-16 20:09:23|WEEKLY|10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP|4.4889435005953|7|0.095352198257364||0|0|0|4.75|-0.15548|18|-0.15547621813116|18|35.07|-0.09192|-0.03468|-0.048300722875603|-0.016294077351791|58.328284173245|83.495863410294|202.12766777719|0.6|0.4|0.18375|15|5|0.0019587781954887|0.062725676691729|5.3000001907349|2022-09-25|-0.09763|2015-08-23|0.24398|2015-04-19
2025-03-16 20:09:24|WEEKLY|10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP|-1.4124211701545|26|0.12414038289895|0.5478|-1|1|0.54783|1.04|0.55608|223|0.55607694168884|223|47.08|0.00858|0.03924|0.14034704205014|0.25322201533172|182.29484253491|221.46763737789|102.97029422505|0.5|0.333|0.19874|12|7|0.00086191525423729|0.058494728813559|2.8680000305176|2015-05-17|-0.32432|2020-03-22|0.184|2020-06-07
2025-03-16 20:09:25|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
2025-03-16 20:09:28|WEEKLY|10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP|2.7702624449126|16|0.34561440230498||0|0|-0.19363|3.04|0.03965|33|0.039652420157448|33|34.91|-0.0799|0.03979|-0.076505700638259|-0.11641702487807|23.510468925921|23.703290302748|55.272726579146|0.652|0.435|0.24263|23|12|0.00084949877750611|0.080157530562347|17.059999465942|2010-11-28|-0.37634|2012-06-03|0.28235|2020-07-12
2025-03-16 20:09:28|WEEKLY|10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP|-3716.7167388603|80|132.23891295342||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|0.0069350859106529|0.1387802233677|37700|2021-12-05|-0.43952|2018-01-14|2.35071|2015-11-01
2025-03-16 20:09:29|WEEKLY|10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP|6.1319830634801|32|0.95767235032029|0.8379|1|1|0.83789|9.41|-0.30463|3|-0.30462728772274|3|33.64|-0.1213|-0.04528|0.035687975837492|0.11036649494571|94.012099827766|106.06895832|340.94202463503|0.273|0.182|0.24338|11|3|0.0042591521197007|0.079886059850374|11.020000457764|2021-08-08|-0.19367|2020-09-13|0.19733|2021-07-18
2025-03-16 20:09:30|WEEKLY|10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP|-18738.473978701|78|1057.8246595671|0.3736|-1|1|0.3736|15660|0.04167|31|0.041666666666667|31|41.13|0.11697|0.27632|0.5533032520442|0.64273937212069|399.11560211542|392.56371373321|206.05263157895|0.438|0.375|0.28974|16|4|0.0028082585034014|0.092571782312925|60400|2016-07-24|-0.18712|2022-06-19|0.61579|2012-02-05
2025-03-16 20:09:32|WEEKLY|10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|-0.78583290205875|33|0.023699889552089||0|0|0.10063|0.715|0.28361|121|0.2836106351661|121|56.93|0.06803|0.12409|0.2576509064287|0.24762590590349|643.60490921038|330.28624487832|140.19607591061|0.643|0.429|0.19684|14|6|0.0013485042219542|0.056007708082027|2.579999923706|2013-05-19|-0.26945|2016-06-26|0.26852|2011-04-03
2025-03-16 20:09:34|WEEKLY|10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP|5.0379254849642|28|0.1622371680648|0.0369|1|1|0.03689|5.34|-0.11957|14|-0.11196910095112|15|35.22|0.50009|0.79638|-0.030154333188161|-0.011128238875178|63.206160850756|82.612317065382|970.90909760845|0.522|0.435|0.14977|23|7|0.0049297729988052|0.057664731182796|18.809200286865|2013-04-28|-0.34699|2013-06-02|1.55549|2012-10-07
2025-03-16 20:09:35|WEEKLY|10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP|290.7292607091|140|12.863417737058|1.0616|1|1|1.0616|327.2|-0.23567|10|-0.03479712463133|42|29.1|0.0385|0.10601|0.1247256684412|0.2232064463057|700.21644954286|1313.5963468542|5341.3528178535|0.51|0.333|0.11925|51|15|0.0033604621072089|0.042405224892175|339.89999389648|2025-02-16|-0.2399|2021-05-23|0.4302|1998-11-22
2025-03-16 20:09:36|WEEKLY|10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|-3.2851366177621|18|0.20504555355915||0|0|0.17391|2.66|-0.14051|44|-0.14051271205604|44|59|0.17384|0.24706|0.25011135539837|0.2718225527031|312.44397295335|218.49167761303|90.383962458351|0.7|0.5|0.20949|10|4|0.00076065897858319|0.064189555189456|7.3000001907349|2019-07-07|-0.24103|2020-03-15|0.25538|2014-07-27
2025-03-16 20:09:37|WEEKLY|10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP|-84.133165032513|30|5.8984545587786||0|0|0.24705|76.65|2.12288|61|2.1228822899226|61|31.25|0.2023|0.31635|0.51719373658284|0.74499807129717|659.49269512375|793.94459897737|1508.8583204143|0.583|0.417|0.27061|12|6|0.0087508168316832|0.091342252475247|137|2024-07-21|-0.23838|2020-03-22|0.25824|2019-01-27
2025-03-16 20:09:39|WEEKLY|10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP|13.953471234128|25|1.2979724522156|-0.0285|1|1|-0.0285|15|0.29709|45|0.29708910512167|45|37.45|0.06573|0.15127|0.247972738939|0.247972738939|218.75555335952|218.75555335952|224.41853380816|0.455|0.455|0.29331|11|4|0.0037255733944954|0.094414197247706|20.367244720459|2021-09-05|-0.19027|2021-09-26|0.2343|2024-03-03
2025-03-16 20:09:41|WEEKLY|10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|-0.85913477094594|104|0.071378253405702||0|0|0.52899|0.65|-0.02128|30|-0.021276575957413|30|33.41|-0.03464|0.04835|-0.034122346189756|0.025178147291057|42.691935743246|111.84529811578|89.041090297931|0.591|0.364|0.20475|22|8|0.00112138424821|0.068228210023866|3.2599999904633|2012-02-12|-0.2451|2020-03-15|0.30055|2018-01-07
2025-03-16 20:09:42|WEEKLY|10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP|-1.2732403916493|4|0.038413466426236|0.0272|-1|1|0.02718|1.158|-0.01624|52|-0.016239654407352|52|33.63|0.03193|0.07241|-0.029881066597592|-0.041754956413254|88.216854923369|91.75824648|121.89473756859|0.5|0.25|0.1667|8|4|0.0015110661764706|0.054145441176471|2.1500000953674|2020-10-04|-0.16766|2022-06-26|0.17518|2022-04-10
2025-03-16 20:09:43|WEEKLY|10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP|0.97171045657022|44|0.20828936646587|1.1519|1|1|1.1519|1.7|0.88778|144|0.3187760220936|65|87.33|0.25092|0.3921|0.60328005467334|0.3187760220936|248.95665084|131.878|33.797216238058|0.667|0.333|0.53497|3|2|0.0005136393442623|0.13648652459016|11.640000343323|2021-06-27|-0.22826|2024-01-21|0.5|2025-02-16
2025-03-16 20:09:44|WEEKLY|10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP|-0.21188834828822|72|0.021796116473572||0|0|0.68|0.144|-0.45122|50|-0.45121952194603|50|45.67|-0.0004|0.05037|-0.016455902919733|-0.06618944983504|50.324249298147|72.37530152|7.7005344082316|0.667|0.333|0.37025|6|4|-0.0036816231884058|0.13235715942029|3.4700000286102|2021-02-21|-0.26168|2018-12-23|0.36667|2022-11-20
2025-03-16 20:09:45|WEEKLY|10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP|356.82704558272|5|34.724318139092|0.3833|1|2|0.191|485.38|0.10358|46|0.10357600225021|46|31.63|-0.00258|0.07458|0.037650417298678|0.10733731700223|179.28245292455|575.62340852888|1662.2602472629|0.633|0.408|0.18734|49|18|0.00307287001287|0.066837464607465|496|2025-01-05|-0.26622|1998-06-28|0.34632|1995-05-28
2025-03-16 20:09:46|WEEKLY|10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP|1.3344305754795|5|0.18875375685142|0.3496|1|1|0.34959|1.66|0.25228|40|0.25227615398469|40|39|-0.0566|0.2656|0.33616865413745|0.40852336420205|609.12912705855|597.03908417119|109.21052549024|0.524|0.429|0.29346|21|6|0.0047069015795869|0.083093997569866|2.8193409442902|2020-11-22|-0.2038|2015-07-05|4.02799|2016-08-21
2025-03-16 20:09:47|WEEKLY|10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|-1.1381883941736|17|0.060825435340922|-0.1684|-1|1|-0.16842|1.11|-0.09466|45|-0.094655478071962|45|36.73|-0.06502|0.0121|-0.051317389178104|0.015084617550751|41.517513153408|90.856630569732|59.677419664956|0.5|0.364|0.21161|22|8|0.00042997572815534|0.067009623786408|4.0339999198914|2015-06-07|-0.16788|2011-09-25|0.21693|2009-12-06
2025-03-16 20:09:48|WEEKLY|10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP|-18.299883700458|37|0.54756858806113||0|0|0.02841|17.1|-0.08997|20|-0.08996896367063|20|36.05|0.02793|0.07017|0.075859707772361|0.086663607706627|221.4528869657|180.75034286853|180.5702206895|0.727|0.455|0.16848|22|13|0.0016404704463209|0.059583679131484|34.599998474121|2021-10-03|-0.19302|2020-03-08|0.21053|2010-05-16
2025-03-16 20:09:49|WEEKLY|10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP|-12.015750423569|29|0.74709498406603||0|0|0.1306|11.65|0.51189|75|0.51189208745688|75|36.64|-0.02644|0.0371|0.065479229724105|0.056511408894659|184.94691709039|145.0151083379|181.18195846889|0.545|0.409|0.15045|22|8|0.0014288369304556|0.050348788968825|19.549999237061|2024-05-05|-0.15642|2020-03-15|0.16631|2023-04-16
2025-03-16 20:09:51|WEEKLY|10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|-23280.660078074|3|2023.3938649252||0|0|0.00441|18526|-0.30294|44|-0.30294365012616|44|27.82|0.10539|0.19831|0.24192258273957|0.35065224545504|3237.4118159098|14139.383851161|29880.64516129|0.557|0.443|0.16233|61|13|0.0046498822836963|0.061527221895232|24996|2025-02-23|-0.45313|1998-09-06|0.37778|1998-10-25
2025-03-16 20:09:52|WEEKLY|10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|0.4906581231276|1|0.076447291893437||-1|0|0|0.68|-0.13333|34|0.13469588717793|31|47.53|0.11705|0.22535|-0.019520788996381|-0.071578122431125|66.40690512489|58.826779905962|20.481928338124|0.4|0.267|0.41905|15|5|0.0012525245441795|0.12866227208976|3.4900000095367|2011-07-24|-0.25926|2024-07-21|0.61905|2014-03-23
2025-03-16 20:09:53|WEEKLY|10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP|-0.85064817697646|3|0.098549399875408||0|0|0.10345|0.52|-0.46296|21|-0.46296299975595|21|46.33|0.03297|0.08637|0.00097078905840316|-0.23148149987797|78.72361952|53.704|14.942528105645|0.5|0.333|0.433|6|3|-0.0040696428571429|0.11512228571429|5.0900001525879|2021-07-25|-0.21622|2025-03-02|0.28293|2022-06-12
2025-03-16 20:09:53|WEEKLY|10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|-7.5878286825817|169|0.31875044268811||0|0|0.45122|6.75|0.43023|84|0.43023251687726|84|36.67|0.13715|0.20152|0.27425815252883|0.45266378505824|1068.9584810413|820.87906618215|144.23077452112|0.722|0.389|0.2321|18|10|0.0018705193236715|0.06496675120773|21.39999961853|2011-01-16|-0.51724|2013-03-10|0.4359|2009-07-05
2025-03-16 20:09:54|WEEKLY|10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP|-28.086500092468|8|1.3728068859177||0|0|-0.10127|26.1|0.18902|60|0.189016746818|60|36.68|0.00061|0.07135|0.1136099673288|0.17338105520727|214.563690627|237.69059547766|239.23007100372|0.545|0.364|0.15287|22|5|0.0018392751842752|0.052138366093366|44.704116821289|2018-07-01|-0.25263|2013-06-16|0.19615|2009-05-17
2025-03-16 20:09:56|WEEKLY|10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP|10082.225213126|10|1478.3741166533|-0.01|1|2|-0.09435|11710|-0.20431|30|-0.2043085476025|30|42.71|0.19962|0.32406|-0.060154636799369|0.053526087104388|38.649348904071|110.07482552475|564.33734939759|0.471|0.353|0.35142|17|5|0.0049787619047619|0.10953648979592|33300|2021-11-14|-0.23333|2020-03-22|0.45938|2020-09-13
2025-03-16 20:09:57|WEEKLY|10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP|-1507.2429812928|3|132.99621411027|-0.0608|-1|1|-0.06083|1254.75|0.77001|87|0.7700124619718|87|40|-0.06566|0.02066|-0.056762267081437|0.091931202654601|38.23780110805|119.79890978894|208.67287967284|0.7|0.5|0.22999|10|6|0.0027530845771144|0.075734129353234|1593.9000244141|2024-12-15|-0.15559|2025-02-16|0.25909|2017-12-03
2025-03-16 20:09:57|WEEKLY|10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|-11.209981714567|48|0.52166703915162||0|0|0.02527|11.17|-0.02559|17|-0.025586438344597|17|33.35|-0.00784|0.07761|0.072906530505882|0.18843870313805|127.39195054575|359.10664119483|222.95408315354|0.731|0.423|0.24021|26|11|0.0024181181619256|0.081319310722101|18.450815200806|2019-03-17|-0.21382|2020-03-22|0.29178|2014-08-17
2025-03-16 20:09:58|WEEKLY|10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|-3.8717853089363|9|0.1452888162957|0.0542|-1|1|0.0542|3.49|-0.01431|31|-0.014305077015075|31|49.13|0.28401|0.34228|0.56558437935964|0.79732239007805|274.69198572334|315.60369236456|254.7445253569|0.25|0.188|0.13357|16|3|0.0027761586901763|0.046118161209068|7.1799998283386|2019-06-23|-0.79248|2010-03-28|0.24176|2012-04-01
2025-03-16 20:09:59|WEEKLY|10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|-539.02969759085|35|48.281409887606|0.1691|-1|1|0.16911|441.45|0.63936|62|0.63936250274554|62|34.58|0.13022|0.2416|0.36621681278048|0.58365445778846|1091.5750957094|3758.936248654|2162.9104140488|0.628|0.419|0.29093|43|20|0.0043466666666667|0.099156127547666|1127|2018-08-12|-0.29855|2020-03-15|0.42173|2009-05-10
2025-03-16 20:10:01|WEEKLY|10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|-169.37091386349|5|14.000546065652||0|0|-0.06338|132.2|-0.35435|9|-0.35434953142324|9|36.79|0.15723|0.28085|0.36442435534221|0.66407840331022|98.512145652027|226.43733841033|359.53221458372|0.625|0.375|0.29986|24|12|0.0040671702367531|0.10993368658399|475|2018-01-14|-0.23066|2020-03-22|0.412|2009-05-24
2025-03-16 20:10:03|WEEKLY|10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP|-11406.563575202|13|865.52119173405|0.1653|-1|1|0.16527|8940|-0.24577|6|-0.24577464788732|6|35|-0.15862|-0.11664|-0.21916209523744|-0.21916209523744|47.358263889619|47.358263889619|49.529085872576|0.5|0.5|0.2966|6|4|0.00042990990990991|0.096702297297297|61400|2020-12-27|-0.22193|2021-08-22|1.21607|2020-12-20
2025-03-16 20:10:04|WEEKLY|10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP|-5770.5285479333|28|425.77834343302||0|0|0.17769|4975|-0.01059|11|-0.010594832194772|11|48.56|0.06309|0.10961|0.14469317978029|0.16039619313158|228.83381376046|171.99790969805|32.096774193548|0.563|0.313|0.23572|16|8|-0.0002160447761194|0.06577513681592|16250|2015-06-14|-0.29253|2020-03-22|0.39003|2020-03-29
2025-03-16 20:10:04|WEEKLY|10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP|-108.54519090766|32|7.5716590235298|0.3774|-1|1|0.37741|93.7|-0.18649|4|-0.18648648648649|4|30.19|-0.02324|0.09264|0.097552604717158|0.19833559732848|86.943862474746|274.0166451907|124.38602770565|0.577|0.423|0.25779|26|6|0.0028122549019608|0.085868566176471|376|2022-03-27|-0.32076|2015-02-22|0.56258|2015-03-01
2025-03-16 20:10:05|WEEKLY|10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP|-50.611328122314|16|3.5258983604003||0|0|0.09919|44.5|-0.01748|13|-0.017481088379408|13|26.67|-0.04566|0.09581|0.10595356589368|0.17593915203133|269.72720835105|372.41248622436|90.742249529425|0.6|0.4|0.18327|30|11|0.0026938282208589|0.061507754601227|170.63999938965|2010-04-04|-0.8992|2016-09-11|0.29206|2021-02-21
2025-03-16 20:10:08|WEEKLY|10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP|74.844829915114|6|1.7017236159419|0.0312|1|1|0.03117|79.4|-0.01935|83|-0.019354838709677|83|31.9|-0.06182|-0.0121|-0.076542497760513|-0.083962612904376|42.608856937385|53.57925239326|102.1484601786|0.476|0.333|0.14306|21|7|0.00070979259259259|0.050811748148148|137|2016-10-09|-0.17893|2020-03-15|0.19019|2020-10-18
2025-03-16 20:10:09|WEEKLY|10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP|-189.96034977745|47|10.903449925817||0|0|0.23096|156.5|-0.10903|21|-0.10902567324848|21|39.31|0.03933|0.15241|0.085418325629159|0.12616445523162|139.82333434867|191.65410753455|170.10869565217|0.625|0.438|0.24378|16|5|0.0024440740740741|0.080504518518518|615|2021-03-21|-0.21797|2020-03-15|0.28814|2018-12-02
2025-03-16 20:10:10|WEEKLY|10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP|33.874010222488|42|1.2360173238516|0.1743|1|1|0.17426|36.85|-0.02738|9|-0.027377454742001|9|34.17|0.12796|0.20717|0.085019534706271|0.10952303636435|172.80492355244|220.61746747422|137.86007895696|0.739|0.435|0.18631|23|11|0.0031386336154776|0.062134788391777|85.933197021484|2012-05-06|-0.75761|2012-07-08|0.276|2022-03-06
2025-03-16 20:10:11|WEEKLY|10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|-10.673980506773|10|0.67595941655148|-0.0494|-1|1|-0.04944|9.34|-0.21623|27|-0.21623308339948|27|26.32|0.21398|0.29164|0.52298394904112|0.64860189188858|222067.7413025|357589.52877903|93400.003613556|0.71|0.581|0.21254|62|17|0.0067438574040219|0.09188817794028|13.477769851685|2021-01-03|-0.36573|2020-03-22|1|1994-01-09
2025-03-16 20:10:12|WEEKLY|10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP|3063.644628222|69|307.22616232616||0|0|0.23339|3435|-0.15057|22|-0.1505728314239|22|35.9|0.05622|0.09961|-0.089614889539684|-0.049366007971046|24.361268879805|58.448294034871|35.503875968992|0.571|0.381|0.24626|21|10|0.00044889294403893|0.08029694647202|11110|2009-08-09|-0.23891|2021-04-18|0.54989|2021-04-11
2025-03-16 20:10:14|WEEKLY|10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP|1381.3203893817|61|66.944597018843|0.0407|1|1|0.04073|1431|-0.12403|16|-0.1505728314239|22|85.2|-0.01504|0.01745|-0.12403100775194|0|87.597|100|143.81909547739|0.2|0|0.1709|5|2|0.0010910905349794|0.047858189300411|1598|2019-11-17|-0.10891|2015-12-13|0.07925|2019-09-22
2025-03-16 20:10:15|WEEKLY|10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP|20.056772820229|2|2.184409263374|0.0616|1|1|0.06159|27.58|-0.25824|42|-0.12974609939278|17|27.1|-0.02257|0.08024|0.0896637372935|0.28706108173368|67.442838935993|557.91301725215|5628.5713034538|0.69|0.414|0.29265|29|17|0.0073931512071156|0.096396556543837|33.919998168945|2023-09-17|-0.21111|2015-11-01|0.55814|2015-12-27
2025-03-16 20:10:16|WEEKLY|10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP|289318.21342223|150|40529.670502203||0|0|12.87295|338500|-0.21393|19|0.90790695870984|73|37|-0.0609|0.09307|0.34698830522557|0.90790695870984|149.97508137|190.791|657.5113631949|0.286|0.143|0.35074|7|1|0.0077375245098039|0.11493093137255|450000|2025-01-26|-0.25764|2020-03-15|0.37826|2020-09-06
2025-03-16 20:10:17|WEEKLY|10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|-24.904437413204|12|1.4481100441304||0|0|-0.18577|24|0.2022|55|0.20220222703786|55|41.04|0.05968|0.15413|0.13836792610586|0.18494028007086|210.30327588354|213.59302695427|132.59668228831|0.417|0.25|0.21492|24|7|0.0021427309236948|0.075216987951807|48.029998779297|2012-08-26|-0.69371|2015-09-27|0.21792|2020-04-12
2025-03-16 20:10:18|WEEKLY|10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP|12.379287300051|35|1.1052376238702||0|0|0.30966|15.86|-0.36836|7|-0.0056741717208132|18|26.26|-0.06062|0.01457|-0.00033990678201713|0.14008662231818|39.053170886709|201.26926165001|1133.6668409787|0.593|0.37|0.22638|27|8|0.0047365814266487|0.07539936742934|16.180000305176|2025-03-16|-0.17598|2013-12-22|0.26168|2022-09-11
2025-03-16 20:10:20|WEEKLY|10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP|-2.9140628064472|40|0.26339694727416||0|0|0.37563|2.33|-0.2088|28|-0.20880464873596|28|20|-0.13498|-0.08045|-0.24971559538816|-0.23868965395592|22.095028686673|41.6068359824|19.463844876985|0.5|0.3|0.35753|10|5|-0.0039708368200837|0.12031112970711|22.597045898438|2021-06-27|-0.22257|2022-11-13|0.31086|2022-08-07
2025-03-16 20:10:21|WEEKLY|10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|1822.5769456238|2|214.47435145873|0.1992|1|2|0.02189|2521|-0.46323|12|0.45454545454545|34|29.06|0.15094|0.31748|0.42754580710797|0.52252800165823|14066.307465639|22006.371622902|143.64672364672|0.477|0.385|0.27719|65|12|0.0039413492063492|0.10826484126984|6525|1994-06-26|-0.37141|2002-07-28|1.00084|1989-11-12
2025-03-16 20:10:22|WEEKLY|10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP|-35.616174953501|10|2.0132223427803||0|0|-0.01325|30.6|-0.04588|28|-0.045877250921944|28|41.63|0.09263|0.1785|0.33621576715365|0.42103769107897|214.09373597648|234.72359252336|100.85695526557|0.375|0.313|0.2148|16|4|0.0014346222222222|0.075566444444444|160.24000549316|2014-06-29|-0.23846|2017-04-16|0.21091|2015-10-04
2025-03-16 20:10:22|WEEKLY|10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP|229.55449193289|57|16.565169355703||0|0|0.64325|282.75|-0.15665|18|7.7147927026526|101|43.38|0.65809|0.87596|1.0864644888405|1.7137624403793|3075.2584012809|5689.3762435631|7370.9593986084|0.692|0.462|0.2491|13|4|0.0092603225806452|0.089980725806452|287.25|2025-03-16|-0.32999|2020-03-22|0.53002|2020-04-12
2025-03-16 20:10:23|WEEKLY|10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP|712.14121468019|7|130.82688179147|-0.1498|1|1|-0.14977|923.1|0.22197|47|1.0798209910691|108|37.33|-0.01195|0.16495|0.39996822179244|0.45930049077659|317.38490504254|259.73215794376|227.00110400614|0.444|0.333|0.33153|9|3|0.0046488304093567|0.097226228070176|1794.4000244141|2023-12-17|-0.36885|2020-03-22|0.27826|2018-11-04
2025-03-16 20:10:25|WEEKLY|10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP|-35706.858104737|18|1343.9527015789||0|0|0.16155|31400|0.5984|47|0.59840425531915|47|62.75|0.21744|0.25788|0.59840425531915|0.59840425531915|159.84|159.84|68.409586056645|0.25|0.25|0.18781|4|1|0.00083138059701493|0.070273880597015|81900|2021-09-26|-0.3099|2020-03-22|0.46791|2020-04-12
2025-03-16 20:10:26|WEEKLY|10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP|-4.1334472346185|13|0.32151593022059||0|0|0.13904|3.22|-0.26667|10|-0.26666665108375|10|43.42|0.10151|0.14547|-0.011378477418696|-0.14523165574127|86.617252822887|61.4570947363|46.000000408718|0.417|0.25|0.22415|12|5|-0.00032424015009381|0.071162420262664|15.800000190735|2016-01-24|-0.192|2020-03-01|0.22051|2015-11-22
2025-03-16 20:10:27|WEEKLY|10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|-8.5076384798892|16|0.53562556585|0.2081|-1|1|0.20809|6.85|-0.04843|12|-0.048433581398251|12|42.86|0.26075|0.30917|0.40927668468766|0.50155415714076|1011.4228283181|560.46344609563|152.90178293457|0.643|0.429|0.21594|14|8|0.0022199674796748|0.075998032520325|33.75|2016-12-25|-0.19383|2017-05-14|0.2459|2015-04-05
2025-03-16 20:10:28|WEEKLY|10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|-1.087726152724|156|0.10063887221145|0.8069|-1|1|0.80694|0.89|0.05773|36|0.057728109755307|36|41.69|-0.06813|0.06544|0.15466617376864|0.15373058376541|177.43978316248|161.39438814756|5.727155649161|0.438|0.313|0.30439|16|5|-0.0010557420924574|0.099666180048662|21|2009-07-26|-0.34247|2024-03-10|0.34829|2011-10-30
2025-03-16 20:10:29|WEEKLY|10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP|6.9739545921199|85|0.052015174106993|0.6178|1|2|0.54664|7.13|0.07555|35|0.075552236690965|35|34.05|-0.02815|0.02095|0.02433192571591|0.0023303477674593|103.84424255128|79.640705695372|102.88600708595|0.714|0.476|0.2274|21|11|0.0012521526908636|0.069796445556946|11.60000038147|2009-12-13|-0.27079|2018-07-15|0.31286|2009-12-06
2025-03-16 20:10:31|WEEKLY|10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|48.241066280612|47|2.9692640524975|0.1795|1|1|0.17948|55.99|0.20009|80|0.098642131930082|26|23.36|-0.00813|0.04774|0.083786152361185|0.12856912119888|477.86966684188|605.80174783851|2613.9123587979|0.566|0.396|0.13383|53|16|0.0033706464174455|0.046869781931464|68|2021-01-10|-0.182|2000-07-30|0.30844|2021-01-03
2025-03-16 20:10:32|WEEKLY|10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP|-4.410335115691|3|0.66344505286877|0.0081|-1|1|0.00813|2.44|-0.35263|33|-0.35263156078529|33|24.5|0.19672|0.65512|-0.18413120338123|-0.087426466376056|8.9221897280249|27.553982896757|52.415632875839|0.5|0.357|0.66632|14|7|0.019094695652174|0.24932391304348|33|2021-01-10|-0.47584|2019-07-28|2.78411|2021-01-03
2025-03-16 20:10:33|WEEKLY|10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP|-17.039407041388|13|0.84337222675674|-0.0443|-1|1|-0.0443|16.5|-0.13474|16|-0.13473531175914|16|30.88|0.01897|0.1114|0.0045752176690938|0.0040435248049332|85.221640293214|83.805729016119|61.383930487926|0.538|0.423|0.15163|26|8|0.0017483312883436|0.051800773006135|52.319507598877|2018-04-15|-0.56935|2015-02-22|1.35771|2013-05-26
2025-03-16 20:10:34|WEEKLY|10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP|64.201365152163|11|4.9806310655933|-0.0209|1|1|-0.02091|79.6|0.19295|23|0.19295302507421|23|28|-0.09654|-0.02515|0.00043904350430142|-0.0046543890497894|81.422282891334|76.817613248663|240.84720215322|0.517|0.414|0.1703|29|9|0.0019957299270073|0.051430267639903|98.699996948242|2024-06-09|-0.15789|2014-10-19|0.39872|2009-05-10
2025-03-16 20:10:35|WEEKLY|10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP|-24.936620671276|31|1.6200154256583||0|0|0.08119|23.2|-0.13806|6|-0.13805922544269|6|35.78|-0.02657|0.1543|0.0820414393719|0.11861955823487|88.086918577898|117.00616143921|34.626866810357|0.556|0.5|0.22155|18|2|0.00067820474777448|0.084249154302671|66.5|2012-02-26|-0.24012|2020-03-15|0.6|2020-08-16
2025-03-16 20:10:38|WEEKLY|10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP|6.2119549067013|5|0.30642218482276|-0.0689|1|1|-0.06892|6.62|0.30341|33|0.30340534705603|33|29.17|0.00364|0.03709|-0.023419710770445|-0.008140651430583|69.514237914364|85.786292761198|42.517662269189|0.522|0.435|0.12262|23|9|-0.00077945185185185|0.042181111111111|15.800000190735|2012-02-19|-0.15148|2020-03-22|0.23038|2024-05-19
2025-03-16 20:10:39|WEEKLY|10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP|99.375445721891|15|7.8748514260364|0.1049|1|2|0.05907|125.5|0.87402|64|0.87401571610242|64|34.87|0.00903|0.07197|0.088226808695613|0.086326877276546|134.89341772755|122.67164203191|509.33442820102|0.304|0.261|0.18624|23|5|0.0029829779411765|0.063834546568627|134.5|2024-04-14|-0.14506|2020-03-15|0.31359|2009-09-06
2025-03-16 20:10:40|WEEKLY|10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|642.69546833457|68|101.80650457688||0|0|0.9958|737.05|-0.16333|23|0.19769864866016|46|48.26|0.70061|0.87683|1.3113219607325|2.1258118680709|10347.032927685|28697.520535301|27918.559034289|0.613|0.387|0.38946|31|14|0.0073436596289187|0.12849628278951|1037|2025-01-12|-0.48193|2001-03-25|1.10294|1999-03-21
2025-03-16 20:10:41|WEEKLY|10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|-60.027111163945|21|5.3246330592666||0|0|0.15731|42.8|0.93457|99|0.93457253273416|99|48.28|0.11834|0.1949|0.21121335688658|0.44964825968965|323.92908746284|696.55387041329|221.0743692548|0.722|0.389|0.33465|18|10|0.0033551631046119|0.10590393700787|78.150001525879|2024-06-09|-0.27921|2013-08-04|0.38556|2021-10-24
2025-03-16 20:10:42|WEEKLY|10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP|-8332.0773141705|13|739.02577139018|0.1215|-1|1|0.12151|6290|-0.25494|6|-0.25494276795005|6|45|0.5129|0.63591|0.80198345913167|1.1238210462264|2719.3770622522|2736.1911585994|1792.0227920228|0.625|0.438|0.35222|16|10|0.0085435792349727|0.1244950273224|13550|2021-04-11|-0.4108|2017-10-01|1.12892|2017-09-24
2025-03-16 20:10:43|WEEKLY|10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|-215.58583116802|22|19.566250754215||0|0|0.13873|161.48|-0.32859|7|0.83478258658147|66|39.79|0.07069|0.27401|0.23847055980005|0.48237277598141|128.81208676861|3398.0570498243|874.28262983629|0.647|0.382|0.27529|34|13|0.0050701091703057|0.096002816593886|303.89999389648|2024-07-14|-0.59679|1999-11-07|2.83914|1999-11-14
2025-03-16 20:10:45|WEEKLY|10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|-5.7687672541172|17|0.42292241803907|0.3012|-1|1|0.30124|4.5|0.33349|51|0.333486051761|51|56.44|0.21864|0.28815|0.29781508627932|0.44726538494372|634.20192933869|872.99234248191|53.956833545185|0.611|0.444|0.19801|18|8|0.00053760658914729|0.073608846899225|9.0100002288818|2015-09-13|-0.29101|2008-10-12|0.25157|2005-10-23
2025-03-16 20:10:46|WEEKLY|10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|-2.2682891548193|36|0.16214425274785|0.4543|-1|1|0.45429|1.91|-0.04396|23|0.48543242140126|158|39.65|0.10735|0.14702|0.16608213642797|0.29753785134888|464.24742485611|599.37951095871|381.99999332428|0.65|0.4|0.17069|20|11|0.0025336594202899|0.057892729468599|6.1750020980835|2018-08-12|-0.34678|2024-12-01|0.16471|2011-10-16
2025-03-16 20:10:47|WEEKLY|10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP|-30.636612272723|23|0.80864010288759||0|0|0.01812|29.8|0.01505|72|0.015050192932463|72|36.14|-0.07261|0.01595|0.013255508777467|0.057237446398027|105.69439326706|135.01350870195|143.68370089646|0.409|0.273|0.12629|22|6|0.0010064749082007|0.041540979192166|40.779998779297|2011-01-09|-0.18579|2015-03-01|0.23586|2009-05-24
2025-03-16 20:10:48|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
2025-03-16 20:10:50|WEEKLY|10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|-624.18419582175|55|46.080261798284||0|0|0.23653|482.4|2.57246|96|2.5724596472418|96|54.64|0.2733|0.40626|0.55831151800784|0.75122049711929|4293.9105353188|4678.8561332099|542.02246505223|0.536|0.393|0.29823|28|10|0.0030000694444444|0.097352986111111|912|2022-04-10|-0.30832|2008-10-12|0.47273|1999-12-19
2025-03-16 20:10:50|WEEKLY|10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP|-6.1994095171842|3|0.24480312153211||0|0|0.01636|5.41|-0.14363|23|-0.14363414835353|23|39.75|0.10572|0.1666|0.21961278859585|0.3288300248778|332.89706627099|332.81170652399|242.05817008238|0.563|0.375|0.16388|16|6|0.0022688401253918|0.057428181818182|13.350270271301|2017-02-26|-0.20437|2020-03-15|0.1978|2020-06-07
2025-03-16 20:10:51|WEEKLY|10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP|58.586500998699|36|6.6211665880801||0|0|0.2816|80.1|-0.09658|23|-0.096584833656499|23|30.11|0.09146|0.26237|0.28495398211529|0.44199543968086|367.66681225253|2354.7269228169|27244.897462272|0.514|0.405|0.32459|37|9|0.0079128894691036|0.10971343777198|81.849998474121|2024-11-24|-0.33834|2008-10-12|0.5679|2015-12-27
2025-03-16 20:10:52|WEEKLY|10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP|110.39796784539|12|8.9250486817448|0.0202|1|1|0.02016|126.5|0.09197|67|0.091967257658273|67|39.14|-0.06018|0.03776|0.04000213394611|0.1310911913888|108.08586819748|214.92337546093|1012|0.429|0.333|0.19572|21|6|0.0037209483793517|0.063521980792317|151.5|2024-03-24|-0.17313|2011-08-07|0.20811|2014-01-05
2025-03-16 20:10:53|WEEKLY|10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|1.2967763405606|24|0.16235976565618|0.4492|1|1|0.44915|1.71|0.12|26|0.11999996503195|26|31.91|-0.12475|-0.02889|-0.11734873972743|-0.060194266709716|13.879542375698|46.375064830688|78.440366320293|0.565|0.391|0.28756|23|9|0.001555178335535|0.086429815059445|3.7200000286102|2011-04-24|-0.3271|2016-07-10|0.28|2024-03-03
2025-03-16 20:10:55|WEEKLY|10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP|11015.980671967|2|1441.339776011|-0.0394|1|1|-0.03941|14870|0.24488|125|4.4769081867454|125|45.53|0.04404|0.22271|0.32846534077141|0.73902056733416|170.25408459682|511.44552420107|419.58239277652|0.579|0.316|0.35165|19|7|0.0045013741339492|0.11263294457275|31750|2022-08-21|-0.29527|2020-03-22|0.80335|2016-06-26
2025-03-16 20:10:57|WEEKLY|10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP|77.633555590929|9|7.8828961729839|0.0221|1|1|0.0221|92.5|-0.14871|8|-0.14870738602184|8|29.04|-0.07035|0.03254|0.074565988816591|0.1058850459456|173.40134779293|202.53764578584|231.71343748196|0.609|0.435|0.25741|23|9|0.0032603550295858|0.089629571005917|349.5|2018-05-06|-0.24249|2020-03-15|0.33857|2013-02-24
2025-03-16 20:10:57|WEEKLY|10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP|-503.48462479918|1|60.661541599727||1|0|0|312|0.9913|27|0.99130422065912|27|39.21|0.02431|0.15608|0.15849950782906|0.19143285156251|148.74669466055|160.29256835948|246.79639655037|0.571|0.5|0.32508|14|7|0.0040806921675774|0.096331256830601|529|2025-01-26|-0.21376|2018-04-29|0.42857|2024-09-01
2025-03-16 20:10:58|WEEKLY|10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP|-5.2863050947019|74|0.57839149980035||0|0|0.53294|4.12|0.00109|24|0.0010869544041936|24|34.9|0.15694|0.18395|0.19090155206318|0.24507935611174|285.79272040045|184.22214767262|56.207366008757|0.9|0.5|0.3105|10|9|0.0012650473933649|0.10152781990521|19.778171539307|2021-08-01|-0.39189|2020-03-22|0.26573|2020-04-12
2025-03-16 20:10:59|WEEKLY|10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP|4.1492875213547|23|0.14883268199727|-0.0553|1|1|-0.05531|4.355|0.05028|49|0.050284933242325|49|29.67|0.2339|0.37707|0.16670509945828|0.28351701726184|538.9457192138|1472.6607349722|2016.2036602356|0.548|0.381|0.1892|42|10|0.0045541324921136|0.071147279179811|20.39999961853|2015-08-02|-0.27533|2004-05-02|1.15829|2005-08-21
2025-03-16 20:11:01|WEEKLY|10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|-1125.3241654297|9|103.11530207787||0|0|0.10253|819.75|0.2945|88|0.29450121317757|88|33.67|-0.02613|0.03152|0.040496482913893|0.075130395303428|94.178415400648|127.77271679038|126.82757499246|0.722|0.444|0.32381|18|11|0.0026271009771987|0.1001495276873|1894.4000244141|2014-08-10|-0.26959|2016-02-14|0.37792|2016-03-06
2025-03-16 20:11:02|WEEKLY|10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP|29.947777784816|3|2.1656664738202|0.0085|1|2|-0.05135|35.1|0.34549|31|0.34549460120995|31|32.56|0.06056|0.17991|0.19518299460521|0.29929115314157|406.13199106093|903.39017504809|581.1258062219|0.64|0.48|0.21415|25|6|0.0037672916666667|0.075311789215686|108|2021-04-11|-0.24283|2020-03-15|0.3565|2020-04-19
2025-03-16 20:11:04|WEEKLY|10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|-2.577676940845|2|0.24255899220261|-0.0663|-1|1|-0.0663|1.93|-0.33942|9|-0.33941608157674|9|34.08|0.0228|0.11546|-0.10378441786529|-0.15589164396905|25.330208327051|23.214065504722|153.17460017109|0.458|0.333|0.18294|24|11|0.0014364957264957|0.054679597069597|3.920000076294|2024-05-26|-0.25564|2018-05-20|0.2093|2020-05-31
2025-03-16 20:11:05|WEEKLY|10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|2.1729469852956|5|0.18433058057189|-0.0474|1|1|-0.0474|2.6125|0.23988|69|0.23987711397973|69|40.7|0.08142|0.21169|0.29373330801523|0.37092380175448|2227.327783205|1697.781699544|545.40708572299|0.576|0.394|0.26727|33|12|0.003597416481069|0.092353949517446|10.300000190735|2004-10-10|-0.52864|2004-10-17|0.73848|2004-10-03
2025-03-16 20:11:06|WEEKLY|10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP|3.2904815077511|24|0.48317283392855||0|0|0.1274|4.69|-0.19197|11|-0.061480787924956|22|32.71|-0.04828|0.03456|-0.15425102244296|-0.13539157443701|59.962917594492|74.2087764|18.178295332984|0.429|0.286|0.39855|7|2|-0.0033071825396825|0.1278405952381|39.099998474121|2021-07-04|-0.24752|2024-06-30|0.21637|2024-10-06
2025-03-16 20:11:07|WEEKLY|10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|5.5183261815916|7|0.19751670213906|-0.0197|1|1|-0.01967|5.98|-0.18|20|-0.18000000715256|20|48.22|-0.01116|0.0886|0.11306546808838|0.13689783060068|244.98932208893|222.11677549163|77.966101168059|0.481|0.37|0.23489|27|8|0.0010527140672783|0.072861834862385|15.550000190735|2000-03-12|-0.23119|2014-12-14|0.35976|2003-06-08
2025-03-16 20:11:08|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
2025-03-16 20:11:09|WEEKLY|10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|10.915260991924|113|0.65824629152061|0.8221|1|2|0.76159|13.3|0.67285|205|0.67285385936623|205|59.44|0.18775|0.38065|0.29826067142488|0.50705942698471|491.76650814395|1230.9304588019|826.08696102871|0.48|0.32|0.24725|25|9|0.0031409136420526|0.079179349186483|27.840000152588|1999-11-14|-0.53298|2015-08-09|1|2015-07-05
2025-03-16 20:11:10|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
2025-03-16 20:11:11|WEEKLY|10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP|-11.398347774073|15|0.51604766857503|0.128|-1|1|0.128|9.81|-0.01146|13|-0.011461494688528|13|34|-0.00169|0.0828|0.045532364000524|0.18669528492219|98.310347336496|251.92866129985|189.74855463927|0.583|0.292|0.2144|24|12|0.0021753253012048|0.065203518072289|21.074741363525|2018-06-10|-0.18481|2020-03-15|0.46805|2014-07-27
2025-03-16 20:11:13|WEEKLY|10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP|-76883.142199468|36|5144.380733156|0.413|-1|1|0.41304|62100|-0.14238|20|0.58862433862434|76|47.63|0.16171|0.24779|0.40460971135604|0.58694006476669|337.23496953387|393.22190426281|167.38544474394|0.5|0.375|0.26899|8|4|0.0033441105769231|0.092285793269231|185000|2023-06-04|-0.23815|2020-03-15|0.32399|2022-03-06
2025-03-16 20:11:14|WEEKLY|10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP|32.645184439634|19|3.151776483732||0|0|-0.14871|36.35|0.08467|39|0.39046207411974|61|32.52|0.0346|0.1018|0.11735161350173|0.16198946191497|282.59633503363|247.82504434388|221.64633731485|0.44|0.28|0.2262|25|8|0.0022747533092659|0.073669554753309|68|2023-07-23|-0.2454|2020-03-15|0.28627|2020-12-20
2025-03-16 20:11:15|WEEKLY|10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|0.32792018470225|24|0.033193269977778|0.276|1|2|0.03614|0.43|0.08772|27|0.087719320260277|27|47.76|0.02202|0.14691|0.061247809685486|0.078407443629508|146.68293280304|146.33545937183|15.925925909574|0.529|0.412|0.23268|17|4|-0.00048238323353293|0.084566215568862|6.0199999809265|2010-01-10|-0.27445|2014-10-26|0.34286|2020-07-12
2025-03-16 20:11:15|WEEKLY|10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP|-83.347380402563|36|5.6506401593423||0|0|-0.07446|81|0.34133|26|0.34132773485343|26|24.98|-0.07384|0.04072|0.042563372871283|0.093007807840688|76.78258069541|152.46251570721|114.42293961354|0.452|0.306|0.16723|62|15|0.0016182828282828|0.054241098484848|380|2015-05-31|-0.47987|2003-04-27|0.76548|2003-05-04
2025-03-16 20:11:16|WEEKLY|10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP|3.526473255423|24|0.33950894029033||0|0|0.07517|4.72|-0.15138|18|-0.15138446812981|18|34.61|0.02558|0.08945|0.13886936794019|0.28904443685516|150.45930587087|194.91271544661|124.53825429286|0.522|0.261|0.25405|23|10|0.0019674847374847|0.086477960927961|8.1000003814697|2010-10-10|-0.22462|2012-03-18|0.35878|2021-02-28
2025-03-16 20:11:19|WEEKLY|10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|-2.6179056898557|33|0.21537167238603|0.42|-1|1|0.42|2.03|0.16667|105|0.16666666666667|105|27.46|-0.03047|0.09326|-0.049415834854068|-0.016517773868593|29.722887491237|58.243821272886|177.13786408373|0.536|0.393|0.23368|28|13|0.0024453433208489|0.07523986267166|4.7150001525879|2021-03-07|-0.49053|2016-07-31|0.28351|2010-01-17
2025-03-16 20:11:20|WEEKLY|10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP|-87.177777906215|47|4.7812902814804|0.1047|-1|1|0.10465|77|-0.12217|20|-0.12216898618512|20|31.1|0.08479|0.21796|0.39272848164484|0.61618092098434|93.171975488335|186.7473251991|124.1935483871|0.5|0.4|0.31541|10|3|0.0031409803921569|0.10154092436975|698|2020-10-25|-0.31271|2020-03-15|0.29453|2018-06-10
2025-03-16 20:11:21|WEEKLY|10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP|1.361265835479|27|0.18582344762156|0.3418|1|2|0.04762|1.76|-0.0471|48|-0.047097729760387|48|38.57|-0.1586|-0.01697|-0.047097729760387|-0.047097729760387|95.29|95.29|57.32899116399|0.143|0.143|0.41282|7|0|0.00127375|0.12291746621622|4.2800002098083|2022-02-13|-0.27119|2023-02-26|0.52326|2024-09-08
2025-03-16 20:11:22|WEEKLY|10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP|-21.51949311597|84|1.6081644737151|0.4232|-1|1|0.42324|16.83|0.77284|84|0.77284264773389|84|38.25|0.02635|0.1107|0.14676862477934|0.14676862477934|122.95100140551|122.95100140551|105.78252724775|0.375|0.375|0.27552|8|3|0.0014196401028278|0.082754627249357|40|2021-06-20|-0.16366|2022-03-06|0.19968|2022-10-30
2025-03-16 20:11:22|WEEKLY|10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP|-94.334437177948|10|3.5905365021802||0|0|0.01175|84.1|-0.14472|11|-0.14472363342592|11|30.89|-0.00474|0.07296|-0.011328936945176|-0.015686124072773|80.950057766999|82.827311287649|151.5315287822|0.5|0.333|0.161|18|6|0.0016441061946903|0.054889256637168|273|2017-12-03|-0.16206|2020-03-15|0.25858|2022-12-18
2025-03-16 20:11:24|WEEKLY|10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|-243.02726835352|1|16.285611189442||0|0|0|186.71|0.20765|59|0.20765034441715|59|42.05|0.07184|0.22949|0.12856148139903|0.20649976225484|279.65249521344|553.99524726296|4362.3831205893|0.595|0.405|0.23854|37|13|0.0046116516709512|0.084735128534704|246|2024-12-15|-0.62656|2002-10-20|1.41481|2002-10-27
2025-03-16 20:11:25|WEEKLY|10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|540.14321039824|98|77.260818877636|2.8977|1|2|2.71924|587.55|0.26413|53|0.26412894788944|53|50.09|0.2584|0.33385|0.386891202034|0.49835585298427|2854.9853768549|1284.1429590998|159.253532798|0.739|0.478|0.36578|23|16|0.0031076060848679|0.1074423378703|1368.4599609375|2015-11-29|-0.54112|2019-10-13|0.45107|2003-08-24
2025-03-16 20:11:26|WEEKLY|10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP|7.0749853014215|73|0.44500484866354||0|0|0.81522|8.35|-0.10577|32|-0.11223087381008|14|20.53|-0.99076|2.5543|3.8895475324368|5.5994487444495|13916.676650766|51097.228356904|11928.571922743|0.895|0.632|0.27986|19|9|0.045794393939394|0.083341753246753|9.4399995803833|2024-10-20|-0.20273|2017-10-29|18.71429|2016-06-05
2025-03-16 20:11:27|WEEKLY|10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP|2.353263117118|24|0.45011893405945||0|0|-0.3687|3.63|0.19916|85|-0.21956521987014|6|62.8|0.20743|0.38671|0.18244940699383|0.17409194736209|146.71952029287|122.35191325|16.13333384196|0.6|0.4|0.40738|5|2|-0.00035474777448071|0.090271068249258|32.150001525879|2021-04-11|-0.70702|2024-09-15|0.81221|2024-09-22
2025-03-16 20:11:28|WEEKLY|10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|-3.6105899288654|39|0.29019663977621||0|0|0.25714|2.6|-0.19745|15|-0.19745369286277|15|44.38|0.1649|0.24394|0.26619753043802|0.4484234081765|281.68598932012|418.86093670198|113.53711563072|0.563|0.375|0.26311|16|5|0.0015751470588235|0.081583489304813|10.89999961853|2018-07-29|-0.29763|2022-02-27|0.33577|2011-04-03
2025-03-16 20:11:29|WEEKLY|10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP|-6.9938541608772|8|0.59708038763936|0.1339|-1|1|0.13386|5.5|-0.28652|17|-0.28651683406688|17|31.92|-0.01316|0.05076|-0.011301991931629|0.014585828043037|51.069053401411|81.371235851722|122.76785662018|0.615|0.385|0.24274|26|14|0.0017661290322581|0.075046559139785|19.5|2018-01-28|-0.21224|2020-03-22|0.39665|2016-11-06
2025-03-16 20:11:30|WEEKLY|10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP|63.376772979129|46|7.432743357543|0.9448|1|2|0.83507|96.8|-0.04779|25|-0.04779221175553|25|31.78|0.00654|0.10399|0.15322766436122|0.22598296693783|385.48339863287|457.34819025365|3237.4582857194|0.519|0.37|0.22749|27|7|0.0055437209302326|0.081699136212625|96.800003051758|2025-03-16|-0.29299|2008-10-12|0.29412|2025-03-16
2025-03-16 20:11:31|WEEKLY|10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP|7.2220727361921|11|0.27025642407764|0.0354|1|2|0.02228|7.8|-0.08293|21|-0.082926810262886|21|41.76|0.01406|0.06817|0.049069339519884|0.050783009636195|155.33423980333|129.08212410781|105.54804237695|0.545|0.303|0.21192|33|13|0.0011960158501441|0.070304438040346|19.799999237061|1999-09-26|-0.24025|2014-12-14|0.40285|1999-09-19
2025-03-16 20:11:32|WEEKLY|10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP|-46627.496193361|90|4338.2473819421||0|0|0.58529|38900|-0.3385|19|-0.33850493653032|19|32.38|0.1154|0.15637|0.14720766889084|0.17665866865444|99.081630421578|90.887595367263|26.020066889632|0.75|0.5|0.3964|8|6|-0.00023051724137931|0.10827094827586|475000|2021-07-18|-0.33732|2020-03-22|0.57576|2021-02-07
2025-03-16 20:11:34|WEEKLY|10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP|-5181.48601787|38|590.46295256655||0|0|0.3004|3505|-0.25758|10|-0.25757665851076|10|35.13|-0.08335|0.07989|0.098805289864246|0.14796791734819|92.273849037985|113.3121149111|23.794976238968|0.563|0.375|0.32485|16|4|0.00051933222036728|0.10684171953255|62219|2015-06-28|-0.54006|2019-03-03|0.31278|2024-03-24
2025-03-16 20:11:36|WEEKLY|10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP|-3.0656380771585|17|0.21557261566343|-0.0388|-1|1|-0.03879|2.41|-0.26115|28|-0.26114654275988|28|42.5|-0.01542|0.05149|-0.026926885729455|-0.086352958951216|80.457742231153|69.881219638818|24.692623251166|0.667|0.5|0.44059|6|4|-0.0011151660516605|0.13673841328413|31.64999961853|2021-05-02|-0.2635|2022-03-13|0.51056|2022-12-11
2025-03-16 20:11:38|WEEKLY|10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|-2.5262561720033|48|0.31102580200487|0.2977|-1|1|0.29774|2.09|-0.29948|15|-0.29947935305066|15|30.33|-0.09918|0.06961|0.005470271477096|0.071796507773265|79.840926132353|118.48647473043|10.879750201855|0.333|0.278|0.35562|18|6|0.00023037099494098|0.11247913996627|35.860000610352|2014-12-28|-0.68729|2015-12-13|0.33759|2015-10-11
2025-03-16 20:11:40|WEEKLY|10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|0.48235573503088|2|0.047793280682831||0|0|-0.03175|0.61|-0.3375|92|-0.33750004563481|92|39.11|-0.00367|0.11262|-0.0064280696440581|0.012862679271618|35.156794234474|63.04707385182|42.657345222362|0.526|0.368|0.24054|19|7|0.00082641129032258|0.091545362903226|2.9700000286102|2019-11-03|-0.34826|2018-04-15|0.35593|2022-12-11
2025-03-16 20:11:41|WEEKLY|10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|8.2882896742173|6|0.75633821733094|0.0121|1|1|0.01205|10.075|0.21757|60|-0.08090852640736|12|46.84|0.15144|0.24357|0.23920440775927|0.41988636796406|261.43978974|340.72250713983|141.76164327736|0.526|0.316|0.27189|19|7|0.0023036424581006|0.091293810055866|17.444999694824|2023-08-13|-0.4462|2008-10-19|0.50923|2008-11-30
2025-03-16 20:11:42|WEEKLY|10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|1.7091777597411|24|0.07550536013556||0|0|-0.11628|1.9|-0.00862|23|-0.0086229148534207|23|31.62|-0.03492|0.05403|-0.052182376060957|0.044795161220238|35.792881167367|89.282435321139|113.09524020708|0.429|0.286|0.1862|21|5|0.0013247016011645|0.067379534206696|5.1500000953674|2014-02-02|-0.15814|2021-03-07|0.29114|2020-07-12
2025-03-16 20:11:43|WEEKLY|10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|3.8607100338563|120|0.24801972162742|0.6863|1|2|0.65637|4.29|-0.14557|9|-0.14556962837108|9|37|-0.02826|0.06236|0.1660566562179|0.17048749374518|308.65478093492|200.818375871|360.50418114041|0.526|0.368|0.22386|19|6|0.0028257055961071|0.07212901459854|9.829999923706|2014-01-19|-0.17008|2018-03-25|0.34247|2010-01-24
2025-03-16 20:11:44|WEEKLY|10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|-0.14900146270268|35|0.0098038697905712||0|0|0.18012|0.132|0.26991|73|3.3366437070938|57|33.15|0.17025|0.24585|0.58157894866704|0.73242074137676|834.40851110977|576.8551930264|32.592592320051|0.35|0.25|0.19241|20|4|0.00013149210903874|0.060067704447633|0.56800001859665|2014-09-14|-0.20792|2020-03-01|0.3578|2020-04-05
2025-03-16 20:11:45|WEEKLY|10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP|-3.9004820993698|5|0.12282738457643||0|0|0.01869|3.518|-0.07115|8|-0.071148157537327|8|30.64|0.01377|0.14061|0.091997793379507|0.12855450328726|317.05312554605|459.75868987761|338.26923235634|0.476|0.405|0.18337|42|9|0.0017703872966693|0.048166839659179|11.270000457764|2014-06-01|-0.20877|2009-01-25|0.31067|2010-12-12
2025-03-16 20:11:46|WEEKLY|10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP|-61.167414322848|41|2.8467034141402||0|0|-0.04147|54|4.83645|78|4.836454235105|78|38.73|0.21139|0.32361|0.35828342154115|0.51400021050931|244.61223281403|549.29201507284|416.66666544023|0.591|0.455|0.25114|22|6|0.0034591928251121|0.08678533632287|91.400001525879|2024-03-10|-0.22452|2020-03-22|0.60521|2023-10-29
2025-03-16 20:11:48|WEEKLY|10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP|20.746279954695|47|2.7851110631698|1.2047|1|2|1.06468|24.9|-0.10302|19|-0.10301952254288|19|36.29|-0.29646|-0.19966|-0.12888187577302|-0.11215663701692|57.367646876778|69.880438127973|362.44541533211|0.571|0.429|0.26674|7|3|0.0065311|0.092947633333333|30.299999237061|2025-02-16|-0.1565|2019-09-01|0.56168|2019-06-30
2025-03-16 20:11:50|WEEKLY|10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|17.943731511775|8|1.5638653191217|0.0667|1|2|0.01156|22.76|-0.19824|10|-0.19823554169529|10|37.57|0.04937|0.13249|0.045705711445572|0.11591783116741|113.93125462481|202.18233076817|168.34319125938|0.739|0.435|0.25619|23|11|0.0022243857634902|0.08181552238806|113|2015-12-13|-0.27125|2008-10-12|0.2944|2018-11-25
2025-03-16 20:11:51|WEEKLY|10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP|6.0129900584634|14|0.59733666943127||0|0|0.24511|8.28|0.04834|39|0.048342592260413|39|77.33|0.28437|0.35355|0.048342592260413|0.048342592260413|104.834|104.834|28.067795704987|0.333|0.333|0.23315|3|0|-0.0029374285714286|0.10010110204082|35.650001525879|2020-07-12|-0.22721|2024-06-02|0.2523|2021-04-25
2025-03-16 20:11:53|WEEKLY|10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP|287.56270048402|63|18.548747046057|0.4747|1|2|0.42755|300.5|-0.06045|79|0.10951008645533|73|30.52|-0.04775|0.0864|0.13365287261121|0.19913218385005|193.0091916019|231.11067987367|593.63889044004|0.524|0.381|0.27115|21|6|0.0049175106685633|0.086793840682788|403|2024-07-07|-0.34898|2013-10-13|0.4118|2016-02-21
2025-03-16 20:11:54|WEEKLY|10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP|311.27687395968|15|28.746456317958|-0.1535|1|1|-0.15347|347.5|-0.40102|8|2.6232032576996|65|32.27|0.13496|0.20124|0.23002445169974|0.86778249018316|80.359138839994|660.75838088174|1837.6520507881|0.727|0.364|0.31276|11|7|0.0099514363143632|0.09883352303523|422.5|2024-12-15|-0.25665|2020-03-15|0.23609|2020-03-29
2025-03-16 20:11:55|WEEKLY|10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP|0.86182079735375|2|0.14895374172039|0.0299|1|1|0.02985|1.38|-0.35957|23|-0.20769217058166|17|50.16|0.25777|0.36286|0.45019785860898|0.58575646283575|1301.0605923747|877.24292635652|45.39473725488|0.632|0.421|0.25184|19|11|0.0013661320754717|0.090353029350105|6.789999961853|2007-12-16|-0.48954|2008-11-02|0.40632|2017-02-05
2025-03-16 20:11:57|WEEKLY|10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|-5938.1289961257|17|540.81273579352||0|0|0.20314|4485.75|-0.14726|13|-0.147255830758|13|36.21|0.04478|0.15941|0.12315436339332|0.1995744318127|284.74616061303|569.46041047922|2716.1672211818|0.512|0.326|0.22022|43|12|0.0035547679593134|0.083828067387158|8750|2024-10-13|-0.23403|1995-01-15|0.55238|2001-09-09
2025-03-16 20:11:58|WEEKLY|10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP|-8845.0842137687|30|556.69473792291||0|0|0.19183|7120|0.30519|57|0.30518518518519|57|39.7|0.00176|0.12676|0.075803106943816|0.20541391852922|176.20790734|483.97482775266|481.08108108108|0.65|0.45|0.31843|20|9|0.0044909842041312|0.098859465370595|21900|2020-09-06|-0.30137|2020-03-22|0.40416|2018-10-14
2025-03-16 20:11:59|WEEKLY|10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP|-2.5920468670626|29|0.15766194184293||0|0|-0.14151|2.42|-0.08842|13|-0.08842006142475|13|44.17|0.17126|0.27387|-0.0055936199777606|-0.010064534523851|75.534564565584|75.895579093035|39.03226049584|0.611|0.444|0.25168|18|9|0.00042444714459295|0.081909817739976|14.039999961853|2019-07-21|-0.30492|2024-09-01|0.4955|2024-06-02
2025-03-16 20:12:00|WEEKLY|10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP|141.73266491466|48|19.505778361781||0|0|1.46883|198|-0.2263|12|-0.1143965208113|28|36.38|-0.08459|0.03579|0.068878516932065|0.11363374689849|134.31397609284|169.13950375078|1153.1741358194|0.571|0.429|0.23365|21|7|0.0045697657213317|0.074871541307028|220|2025-03-09|-0.23234|2020-03-22|0.30291|2009-11-08
2025-03-16 20:12:00|WEEKLY|10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|-1742.8647982944|53|150.92160756949||0|0|0.42552|1206.95|-0.15772|48|-0.1577164917042|48|49.06|0.53552|0.72003|0.75825651644625|1.3970283198901|880.93314979842|5109.8309211283|4246.8330328353|0.833|0.5|0.36144|18|10|0.0064321497326203|0.11416177540107|5223.5498046875|2021-09-19|-0.21925|2020-03-15|0.44268|2008-01-06
2025-03-16 20:12:02|WEEKLY|10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP|488.11188889417|15|34.587179898845|0.089|1|2|0.06869|544.5|-0.07263|15|9.0337980242705|125|39.63|0.43736|0.6321|0.9773334954803|1.4400274968196|313400.82440098|1933813.0603042|5445000.1217066|0.61|0.439|0.25245|41|14|0.0094682611348383|0.08982793166565|600|2025-02-09|-0.5|1994-02-27|1|1994-02-20
2025-03-16 20:12:05|WEEKLY|10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP|-1.4180242981353|16|0.16767476882667||0|0|-0.02198|0.93|-0.11881|14|-0.24385963385932|26|33.08|-0.03392|0.10198|0.11146504475149|0.10693990002706|145.78278280984|110.22555236|34.065934089927|0.417|0.167|0.33289|12|4|0.00079868932038835|0.11340257281553|8.5200004577637|2018-06-17|-0.48588|2024-12-01|0.33171|2020-03-29
2025-03-16 20:12:05|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
2025-03-16 20:12:06|WEEKLY|10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|10.997681078649|15|0.81572710125608|0.0957|1|1|0.09566|13.63|-0.1628|28|-0.1367647306792|13|25.32|0.19167|0.33511|0.461121261926|0.67043078024796|846.96611325856|1631.0198464831|469.99998849014|0.468|0.34|0.19885|47|10|0.0057358554817276|0.073083205980066|33.819999694824|2012-04-08|-0.74975|1995-11-26|0.77778|1998-12-27
2025-03-16 20:12:07|WEEKLY|10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP|69.922808249563|134|6.0779948625477|9.8455|1|1|9.84546|83.51|-0.18367|9|-0.18367348527571|9|49.24|0.36697|0.43565|0.29320711458541|0.36089906967119|400.18696519335|191.26318348253|3630.8697333724|0.471|0.235|0.22662|17|6|0.0054589587628866|0.082943443298969|114.98999786377|2024-10-13|-0.27462|2020-03-22|0.43343|2024-10-06
2025-03-16 20:12:09|WEEKLY|10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP|-41.400827781821|47|2.1573331289708||0|0|0.11693|36.25|0.2592|71|0.25920248952304|71|35.09|0.00308|0.06672|0.09395749773448|0.11667007269451|225.61835361094|235.1008651686|253.67389850783|0.545|0.455|0.18537|22|8|0.0020244009779951|0.060377811735941|77.300003051758|2016-09-11|-0.16768|2020-03-22|0.27984|2023-11-19
2025-03-16 20:12:11|WEEKLY|10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP|3.5639094515873|24|0.73203017962531||0|0|0.80531|6.12|-0.25498|29|-0.25498007495082|29|36.33|-0.00775|0.06838|-0.23167060444944|-0.23167060444944|32.101305346666|32.101305346666|18.830768878643|0.444|0.444|0.38791|9|4|-0.0015594285714286|0.12450825714286|36|2018-07-29|-0.2359|2024-03-31|0.54091|2024-10-06
2025-03-16 20:12:12|WEEKLY|10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP|-28.192528231064|6|1.5797114147796|-0.1396|-1|1|-0.13963|27.75|-0.14202|14|-0.14201661134898|14|27.63|-0.09892|-0.03553|-0.081233511992683|-0.052614323111928|2.5631171080406|44.698277105931|92.5|0.6|0.433|0.18925|30|14|0.0011801318944844|0.058848285371703|58.799999237061|2021-07-04|-0.29607|2021-05-16|0.37576|2021-06-27
2025-03-16 20:12:13|WEEKLY|10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP|86.308869939508|19|9.2466051163329|0.0588|1|2|0|105|-0.12354|25|-0.12354028419075|25|28.57|-0.17625|-0.03129|-0.16342993902411|-0.061725745753345|8.0369199994457|53.683208056337|154.79875743115|0.522|0.348|0.26985|23|6|0.0027308148148148|0.086069940740741|246.55000305176|2014-06-01|-0.23263|2020-03-22|0.37365|2021-02-28
2025-03-16 20:12:13|WEEKLY|10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP|-1.6342576335006|30|0.11472264543542|-0.1452|-1|1|-0.14516|1.42|-0.2439|25|-0.24390242661415|25|36.38|-0.04519|0.03617|-0.13293682288085|-0.17557011810917|42.974901815877|67.5015836|56.57370368446|0.5|0.25|0.32413|8|4|0.0003625|0.1019498125|7.3200001716614|2020-09-06|-0.22162|2023-12-03|0.30952|2022-12-25
2025-03-16 20:12:15|WEEKLY|10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|-0.56999562498068|54|0.064998687255785||0|0|0.68387|0.43|0.096|38|0.096000156759413|38|40.78|0.02762|0.2141|0.10883330348256|0.15363690388504|214.729854985|220.96336031711|50.410318241992|0.556|0.389|0.21532|18|6|0.0010097966963151|0.072252376111817|3.2069940567017|2021-01-31|-0.61393|2013-03-17|0.24971|2010-03-14
2025-03-16 20:12:16|WEEKLY|10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP|4173.1671305116|7|314.94085983126|-0.0714|1|1|-0.07143|4875|0.59807|68|0.59806629529089|68|47.88|-0.00649|0.14947|-0.079564509317173|-0.11303883829185|32.133357651604|28.657746193283|13.354700854701|0.412|0.353|0.26535|17|7|4.6682926829269E-5|0.086217634146342|49747|2010-10-17|-0.64695|2010-11-14|0.42795|2018-04-08
2025-03-16 20:12:18|WEEKLY|10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP|21372.034373941|4|4474.2706471324|0.0338|1|1|0.03382|35150|0.2827|30|1.4257425742574|104|37|0.09538|0.16657|0.21290570670617|0.68094540412428|124.81852573508|326.91343492059|440.75235109718|0.636|0.273|0.35701|11|7|0.0062019512195122|0.11248392682927|69300|2024-07-07|-0.22034|2020-03-15|0.27425|2021-02-21
2025-03-16 20:12:18|WEEKLY|10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP|16361.661384978|14|2231.2264206354||0|0|0.11211|19740|-0.15738|20|-0.15737867176794|20|41.73|0.24375|0.37872|0.4822312163754|0.58837094915707|520.20858560578|242.8709406528|60|0.727|0.455|0.38323|11|5|0.0032701271186441|0.12293800847458|238000|2018-04-22|-0.3829|2018-04-22|0.69742|2023-02-19
2025-03-16 20:12:19|WEEKLY|10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP|-27.252040818419|37|1.3877364363081||0|0|0.25828|22.4|0.88162|31|0.881620074673|31|39.85|0.09716|0.13759|0.15830421559324|0.30772074166749|554.00723438349|552.83070215769|308.96551197973|0.7|0.35|0.17453|20|11|0.002269087635054|0.052070324129652|42.299999237061|2024-05-05|-0.16065|2019-07-07|0.35035|2024-04-14
2025-03-16 20:12:21|WEEKLY|10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP|44.550860451716|5|2.849713309918|-0.0263|1|1|-0.02632|51.8|0.04659|21|0.26818180084229|89|30.04|0.03429|0.09294|0.057031237709937|0.090513776439676|139.11261961622|135.501577964|268.25479373224|0.704|0.407|0.19327|27|17|0.0024847239263804|0.06373626993865|94.599998474121|2021-07-11|-0.2533|2021-05-16|0.35495|2018-04-01
2025-03-16 20:12:22|WEEKLY|10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP|-1040.0305576813|5|84.882493432826||0|0|-0.01356|803.45|-0.04832|35|-0.048322227516813|35|43.1|0.15609|0.28591|-0.012984638490686|-0.059180237180639|84.588756611194|75.149925916128|86.494777811405|0.4|0.3|0.26788|10|3|0.0024030574712644|0.095023701149425|1717.6500244141|2017-09-03|-0.2548|2018-09-30|0.91633|2021-06-06
2025-03-16 20:12:23|WEEKLY|10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|-254.35452225776|10|23.31585603646|0.2597|-1|1|0.25967|185.86|2.57571|123|2.5757097275338|123|49.27|0.71758|1.32728|1.7685950760732|2.5935683117243|11681.449589039|59910.939177648|1946.1779779928|0.567|0.4|0.38004|30|12|0.0057739206455952|0.12506899125757|364.5|2024-08-04|-0.40657|2008-10-12|1.40088|2003-10-19
2025-03-16 20:12:24|WEEKLY|10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP|-5242.783524005|12|1067.5945080017|0.4389|-1|1|0.43892|1773|-0.59557|14|0.062288285435026|14|27.38|-0.3148|-0.05434|-0.26664225898233|0.062288285435026|42.96219447|106.229|19.456150008782|0.25|0.125|0.62726|8|2|0.0046809130434783|0.16160939130435|37657.3984375|2021-01-31|-0.66813|2024-12-08|1.54709|2024-12-01
2025-03-16 20:12:24|WEEKLY|10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP|-15.999117691302|20|1.2608293808856|0.3463|-1|1|0.34626|12.14|-0.18447|25|-0.18446726205858|25|32.5|-0.11934|-0.05725|-0.19173649627106|-0.14943871834087|52.265271967461|72.22252127|65.042849539876|0.5|0.333|0.23565|6|3|-0.00063485981308411|0.085582429906542|34.840419769287|2022-11-06|-0.14646|2023-10-15|0.17323|2024-05-05
2025-03-16 20:12:26|WEEKLY|10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|-21.45065417255|42|1.9844766239181|0.3761|-1|1|0.37608|15.91|0.65584|50|0.65584419686068|50|37.4|0.31979|0.53624|0.57128082588207|0.88250422026304|4521.2308408181|21626.287126273|28.979962486727|0.65|0.425|0.34524|40|17|0.0048038321405335|0.11834828236825|96.910003662109|2008-01-06|-0.41069|1998-09-06|3.86364|2020-02-23
2025-03-16 20:12:27|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
2025-03-16 20:12:28|WEEKLY|10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|-1.0006683848459|2|0.069700523679204|0.0183|-1|1|0.01829|0.805|0.03313|44|0.033134194733864|44|35.2|0.0247|0.11962|0.084657132782363|0.13891760314433|139.65900081105|248.60546956005|91.581342403728|0.433|0.367|0.22672|30|9|0.0013723084200568|0.07320871333964|2.8223700523377|2018-03-04|-0.22013|2022-01-16|0.33633|2015-09-13
2025-03-16 20:12:29|WEEKLY|10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP|-307.90697262177|53|27.855656218161|0.4276|-1|1|0.42764|213.72|0.0632|32|0.063203068799791|32|64.88|1.3196|1.93026|0.80532151127307|1.0223631727982|719.51970781529|999.18027497922|2035.4285830543|0.375|0.313|0.39374|16|4|0.0057852110091743|0.11667397247706|1050|2021-05-16|-0.28785|2010-12-12|0.76029|2011-03-06
2025-03-16 20:12:30|WEEKLY|10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP|1.8293152706369|22|0.12793583785043||0|0|-0.22222|1.89|0.13178|80|0.31632646606744|26|29.53|-0.0205|0.0286|-0.026289848809938|-0.070251162687823|73.52419011027|67.306254062034|69.767438483345|0.368|0.211|0.16779|19|7|0.00012768041237113|0.056430171821306|2.7539999485016|2014-01-26|-0.14557|2018-10-14|0.22727|2020-12-13
2025-03-16 20:12:32|WEEKLY|10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-0.13757605407173|10|0.019858684154136||0|0|-0.04054|0.077|-1.12727|6|-0.55102041933449|13|58.5|0.09027|0.24777|0.065293551023813|0.23531406230245|-11.317958816768|56.363196954034|6.3114752276264|0.5|0.333|0.50031|12|6|-0.00026642756680731|0.11108732770745|4|2014-01-12|-0.43162|2024-10-13|1.20755|2024-10-06
2025-03-16 20:12:33|WEEKLY|10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|-45.284528704066|34|1.5443556164471|-0.0351|-1|1|-0.03509|44.25|0.17724|81|0.17723711165978|81|32.5|-0.06169|-0.00082|-0.0025594585792348|0.037388364980494|91.909941777992|124.98175158251|82.555972499448|0.409|0.318|0.144|22|7|0.00025179144385027|0.044504331550802|54.200000762939|2011-06-05|-0.2023|2020-03-15|0.14883|2014-11-02
2025-03-16 20:12:34|WEEKLY|10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP|-26234.951098321|18|1486.6503661069||0|0|0.07322|22150|-0.30825|18|-0.3082489146165|18|31.71|-0.0278|0.05405|0.057479682363114|0.1875450846933|45.250421413226|700.49575736432|2668.6746987952|0.618|0.353|0.24609|68|35|0.0035087344684768|0.088631895996318|82903|2016-10-02|-0.315|1997-11-02|0.44911|2009-08-23
2025-03-16 20:12:35|WEEKLY|10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP|-893.5746786403|8|69.349894914605||0|0|0.11119|700.25|0.41536|79|0.41536242445747|79|75.67|0.29343|0.35168|0.43407873429013|0.43407873429013|257.18038323528|257.18038323528|111.96833589127|0.5|0.5|0.22149|6|2|0.0012893275488069|0.07364726681128|1465|2021-06-27|-0.12396|2020-03-15|0.41056|2020-10-11
2025-03-16 20:12:36|WEEKLY|10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP|-3.1966873025933|57|0.35281441858635||0|0|0.30857|2.8|-0.28733|21|-0.2873263983393|21|40.13|-0.02691|0.03271|-0.12968776286094|-0.15082206207044|46.314618726822|48.504601483817|16.363074708704|0.625|0.5|0.29048|8|3|-0.0020367374005305|0.10703047745358|23.98575592041|2019-03-10|-0.22289|2020-04-05|0.34524|2023-08-27
2025-03-16 20:12:38|WEEKLY|10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP|-39.19212287471|16|1.6390212326616|-0.0615|-1|1|-0.06145|38|0.2049|70|-0.080252492366306|43|36|-0.03402|-0.00289|-0.010784614355207|-0.032151742580054|78.938071139425|75.05769851602|64.73594464413|0.75|0.438|0.18242|16|10|-1.6582064297801E-5|0.054453739424704|105.93583679199|2017-10-08|-0.16667|2022-01-09|0.13878|2021-10-10
2025-03-16 20:12:39|WEEKLY|10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|-202.72362025407|21|13.908084916553|0.2788|-1|1|0.27876|158.81|-0.1326|25|-0.13259800217765|25|52.79|0.11151|0.18337|0.27512214461764|0.368302055773|416.68878365693|404.79062703196|109.29800015353|0.5|0.357|0.22072|14|6|0.0010543741765481|0.074580671936759|525|2018-01-14|-0.21362|2020-03-15|0.25537|2011-02-20
2025-03-16 20:12:40|WEEKLY|10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP|248.62878652646|26|19.498737824513|0.7137|1|2|0.55066|315.25|-0.29846|21|-0.29845826690254|21|27.23|-0.01245|0.2735|0.25875975666338|0.57505828509842|-0|10169.75490205|3152500.0704647|0.491|0.368|0.30965|57|14|0.012019619530755|0.10833033608117|405|2023-12-10|-0.5|1995-04-30|1|1995-02-19
2025-03-16 20:12:41|WEEKLY|10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|-3709.1280657215|6|381.87602190717||0|0|0.18475|2553.7|0.21144|59|0.2114409227427|59|38.95|0.31884|0.45238|0.46710944498025|0.77813103891522|3872.5022615022|40560.637630326|1233.6714739961|0.575|0.4|0.31143|40|14|0.0045813755598209|0.10993225207933|5488|2024-07-07|-0.34783|1995-04-09|0.68555|2002-01-20
2025-03-16 20:12:42|WEEKLY|10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP|-15.749941137721|23|0.89838413732082||0|0|-0.14943|15|0.19505|66|0.19505495417211|66|27.9|0.01936|0.19827|0.088064153180376|0.26247169569939|0|5777.5810848517|1499999.92875|0.603|0.397|0.33036|58|24|0.010351475609756|0.10988920731707|17.770000457764|2024-07-21|-0.5|1994-02-13|1|1993-09-05
2025-03-16 20:12:45|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
2025-03-16 20:12:46|WEEKLY|10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-3.9812034740654|10|0.47206780561499||0|0|0.05323|2.49|-0.20018|15|-0.20018281630507|15|27.38|-0.22034|-0.13109|-0.19406968321415|-0.20865090399131|42.153735790283|62.61630816|57.906974397394|0.5|0.25|0.32459|8|3|0.00043122807017544|0.11542631578947|5.6399998664856|2024-10-06|-0.28151|2024-10-13|0.53689|2024-09-29
2025-03-16 20:12:47|WEEKLY|10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP|19914.604913536|15|3193.4090131784|0.6856|1|2|0.33095|27950|-0.2465|12|-0.2465|12|46.07|0.00228|0.15894|0.097854365339966|0.15426048220215|155.93787015577|188.71223468178|245.49846288977|0.667|0.4|0.27656|15|7|0.0041431773049645|0.10034283687943|50500|2015-08-09|-0.35484|2016-02-14|1.1954|2020-10-25
2025-03-16 20:12:48|WEEKLY|10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP|-1.2142853327252|55|0.033095107729497|0.1168|-1|2|0.10569|1.1|0.01653|9|0.016528909335531|9|18.22|0.00367|0.0435|0.015071781818854|0.055396428940987|118.58837177252|195.8150890477|121.54696780295|0.556|0.389|0.09983|36|11|0.0010285211267606|0.033307|1.710000038147|2019-07-28|-0.25532|2020-03-15|0.17241|2020-04-12
2025-03-16 20:12:49|WEEKLY|10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP|2.2299850828167|21|0.29754125019145||0|0|0.1617|2.73|-0.14553|14|-0.14552619927016|14|33.27|-0.00193|0.09947|-0.11122819175007|-0.076807162991896|35.953429987331|50.167343390027|8.2727273305257|0.545|0.455|0.43701|11|4|-0.0010276424870466|0.14843507772021|31.889999389648|2017-10-29|-0.42358|2017-11-26|0.49254|2021-02-07
2025-03-16 20:12:50|WEEKLY|10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP|10.195743995053|60|0.42141868103149|0.1603|1|1|0.16031|11.4|0.98145|99|0.9814456043456|99|33.83|0.01916|0.198|0.10875897804285|0.20056977397691|95.414577683974|189.14405679845|386.44065878851|0.565|0.435|0.1794|23|8|0.0036330704898447|0.064471218637993|16.530000686646|2014-09-07|-0.77838|2009-08-09|0.39394|2009-05-17
2025-03-16 20:12:51|WEEKLY|10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP|-23983.525327533|33|2283.789150596||0|0|0.2724|20300|0.00847|58|0.0084708268969429|58|31.95|-0.12582|-0.05305|-0.087618800836794|-0.0057469277853999|16.081438380587|66.766477094856|431.91489361702|0.636|0.455|0.30884|22|11|0.0039931836734694|0.09516493877551|41000|2024-06-09|-0.42955|2012-02-19|0.26154|2017-11-19
2025-03-16 20:12:52|WEEKLY|10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP|61.920242802092|28|5.7880346494287|0.019|1|2|-0.05242|70.5|-0.40643|4|0.059921056596701|4|22.19|-0.17911|0.05719|-0.078276744516563|0.070277571598946|-6.4017671269441|90.207428412123|68.135690700943|0.714|0.476|0.31297|21|11|0.0040050709939148|0.094412535496957|310.88461303711|2015-12-13|-0.28263|2023-03-19|1.83198|2019-01-20
2025-03-16 20:12:53|WEEKLY|10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP|38335.040001004|8|7480.0391997289|0.4319|1|1|0.43188|55700|-0.64135|12|-0.041600286872842|21|40.33|0.00646|0.18775|0.042216611136665|0.3453729957634|51.986068381961|282.46415426125|144.67532467532|0.667|0.444|0.40199|9|3|0.0053390810810811|0.12355964864865|102300|2018-07-22|-0.36761|2019-05-19|0.68513|2023-12-10
2025-03-16 20:12:54|WEEKLY|10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP|12181.374258017|106|722.87524732769||0|0|1.11645|14540|0.02072|54|0.020722331052014|54|37.47|-0.05049|0.03538|-0.081483458177603|-0.049716779883992|36.893742258661|63.047117918843|35.637254901961|0.526|0.368|0.25142|19|4|0.00027068543451652|0.079586964504284|59111|2015-07-12|-0.30614|2013-10-06|0.24744|2024-02-04
2025-03-16 20:12:55|WEEKLY|10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP|1.4138086770728|21|0.31373044733357|0.3429|1|1|0.34286|2.35|0.42623|78|-0.23750001192093|20|29|-0.2235|-0.13161|-0.22194438211513|-0.28885255421393|7.7937267842959|14.769390437455|28.381642275601|0.727|0.455|0.46509|11|9|0.00054890855457227|0.12401061946903|9|2020-08-23|-0.39594|2022-10-16|0.56152|2020-06-21
2025-03-16 20:12:56|WEEKLY|10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|7.9032337005463|23|0.65473909667999|-0.0893|1|1|-0.08932|8.87|-0.04634|16|-0.04633757120323|16|38.62|0.07573|0.16336|-0.027185753513125|-0.079124269426971|58.985013911043|53.204547789795|200.22573880969|0.619|0.333|0.22976|21|11|0.0022432773109244|0.079558643457383|29.040000915527|2010-11-07|-0.1785|2013-06-09|0.25753|2021-07-18
2025-03-16 20:12:58|WEEKLY|10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|23.390292370957|97|3.4972969689315||0|0|1.08308|27.33|-0.51676|8|2.1150799917282|131|45.03|0.04668|0.14652|0.17912453859192|0.46348245263091|160.52101095839|720.41227516382|267.15543642861|0.455|0.242|0.28746|33|13|0.0029632427307206|0.10391484197219|34.369998931885|2025-01-12|-0.38466|2019-08-18|0.36905|2002-08-11
2025-03-16 20:12:59|WEEKLY|10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP|-7.3676809229876|15|1.1775602552105||0|0|0.22941|3.93|-0.46875|16|-0.46875003104408|16|53|-0.01862|0.09171|0.19714302654772|-0.17807923547886|115.11492402406|59.10634375|3.0713996199336|0.75|0.5|0.46673|4|2|-0.01003017699115|0.13861123893805|277.03588867188|2021-01-24|-0.26471|2022-12-11|0.66667|2024-12-15
2025-03-16 20:13:00|WEEKLY|10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP|-11.305840111424|1|0.50861345948427||1|0|0|8.11|-0.26606|24|-0.26606339215476|24|38.33|-0.11338|0.01077|-0.017657007249749|-0.048076422897467|81.55366276049|73.572892217847|85.458375682571|0.583|0.417|0.16499|12|3|0.00055663043478261|0.056600173913044|17.467350006104|2020-03-08|-0.2954|2024-11-03|0.16042|2020-03-08
2025-03-16 20:13:02|WEEKLY|10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP|0.96191166115905|41|0.12170244610613|-0.1935|1|1|-0.19355|1.25|0.39453|48|-0.25581398250091|33|42.4|0.04045|0.05961|0.041894379982338|-0.2943673924027|94.275004776214|49.64342652|14.93428933203|0.8|0.4|0.37844|5|5|-0.0048788095238095|0.11059055555556|11.880000114441|2020-08-09|-0.32353|2024-03-31|0.32479|2024-06-09
2025-03-16 20:13:02|WEEKLY|10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP|22.369956021692|16|2.2700147611614|0.7364|1|2|0.69144|31.4|-0.18163|13|-0.18162575137731|13|14.8|0.07363|0.18979|0.091417305487127|0.1336879664012|830.84375695926|11220.923883114|3139999.812703|0.825|0.722|0.08407|97|22|0.0091998759476223|0.080101226740179|31.420000076294|2025-03-16|-0.5|1998-08-30|1|1998-05-03
2025-03-16 20:13:04|WEEKLY|10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP|2651.7296619696|14|234.20969214139|0.0156|1|1|0.01563|3250|-0.23089|93|-0.23089115063249|93|34.43|-0.13075|0.00311|-0.004604082789725|0.065158666611268|21.608335522381|57.02524473424|132.11382113821|0.571|0.429|0.28488|21|10|0.002940285326087|0.094558763586956|12800|2018-06-03|-0.26835|2013-11-17|0.76923|2018-05-06
2025-03-16 20:13:05|WEEKLY|10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP|-995.96448729964|91|65.321495766547|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|0.0048100826446281|0.12328279958678|8300|2019-11-24|-0.55381|2023-03-12|1.26027|2019-05-05
2025-03-16 20:13:06|WEEKLY|10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|2.4384232276805|51|0.055384369653494||0|0|0.15207|2.5|-0.01818|48|-0.018181801105005|48|53.38|-0.01281|0.09017|-0.048183521569606|0.0064263832413883|66.617967792317|100.23530827367|50.30181298868|0.538|0.385|0.28708|13|6|0.00061987903225806|0.082819206989247|6.4000000953674|2011-02-06|-0.25463|2023-02-05|0.29825|2011-10-30
2025-03-16 20:13:07|WEEKLY|10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|-9.0105577506352|13|0.71518591369948|0.0594|-1|1|0.05945|7.12|-0.3006|6|-0.30059524148135|6|29.63|-0.09109|0.12777|0.1470192580043|0.43671642247282|55.439392265783|1741.5021519684|71200.000447053|0.385|0.212|0.24109|52|7|0.00894801030264|0.078731197681906|9.5500001907349|2024-12-01|-0.5|1993-12-26|1.25|1994-04-10
2025-03-16 20:13:09|WEEKLY|10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP|-7845.8567069184|85|301.95223563946|0.1182|-1|1|0.11817|6940|-0.0391|16|-0.039095445102152|16|36|0.04796|0.12973|-0.0068681306310211|-0.014225094420904|71.674379525828|77.207360209754|83.283331333253|0.5|0.333|0.24724|18|7|0.0011740027322404|0.078526571038251|26000|2013-06-02|-0.22489|2015-08-23|0.26224|2011-10-16
2025-03-16 20:13:09|WEEKLY|10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP|-5.5046356964386|10|0.55074572290829||0|0|-0.2526|4.81|-0.43695|14|-0.43695017338484|14|29.38|-0.1256|-0.05537|-0.21117127345509|-0.32646408545085|24.941231062723|19.952984850178|12.99999984535|0.625|0.5|0.40374|8|3|-0.005151106557377|0.12512754098361|36.299999237061|2020-07-19|-0.22117|2022-01-30|0.26908|2023-02-05
2025-03-16 20:13:10|WEEKLY|10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|-1.5528408088444|30|0.15594694343401||0|0|0.44878|1.13|-0.45886|13|-0.45886076212006|13|47.38|0.03908|0.26778|0.24413647161602|0.44364249709932|242.30934429885|581.45387521805|234.43983628261|0.5|0.375|0.28225|16|4|0.0033147522236341|0.089398170266836|4.8200001716614|2021-07-11|-0.45856|2017-03-19|0.34555|2015-02-01
2025-03-16 20:13:11|WEEKLY|10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP|26319.355895175|4|3463.3715174724||0|0|-0.07514|33850|0.62143|76|0.62143051489244|76|38.47|0.04091|0.15686|0.12749711004786|0.14923882463422|217.35382321774|198.7502558863|178.08291245791|0.526|0.368|0.30738|19|6|0.0030397411444142|0.096898378746594|41450|2024-04-14|-0.2337|2012-10-28|0.32339|2023-07-30
2025-03-16 20:13:13|WEEKLY|10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP|239728.64349272|49|26507.118835762|1.8371|1|2|1.63551|335500|-0.19306|25|0.47768903798485|39|41.27|0.09037|0.18545|-0.01286351637586|0.10523083920868|75.271436397454|134.22368296004|293.01310043668|0.545|0.364|0.23845|11|3|0.0038016932270916|0.090055796812749|336500|2025-03-16|-0.22357|2020-03-15|0.23647|2023-04-09
2025-03-16 20:13:13|WEEKLY|10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|-0.24003331435543|11|0.028046031960856||0|0|-0.19277|0.198|-0.26428|15|-0.26427681496133|15|30.62|-0.11905|0.03179|-0.058391298767484|-0.025106703066489|6.9442981289451|48.956257106937|12.61146447848|0.654|0.423|0.28199|26|12|-7.1451612903226E-5|0.085001749379652|4.9899997711182|2014-01-26|-0.36176|2024-10-13|0.75|2014-01-19
2025-03-16 20:13:14|WEEKLY|10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP|13.00736251027|7|1.4907911820692||0|0|0.01755|17.39|-0.14704|32|-0.14704048404114|32|33.47|0.06152|0.23236|0.2829638425457|0.49051473099976|149.17924480622|650.03377970958|1716.6830398015|0.632|0.421|0.34291|19|9|0.0082036604361371|0.11178752336449|22.760000228882|2024-04-28|-0.37341|2021-06-20|0.90323|2017-11-26
2025-03-16 20:13:16|WEEKLY|10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP|-34888.466286138|31|1975.5013871905||0|0|0.00447|33400|0.04193|40|0.041925465838509|40|49.56|0.08533|0.21792|0.14863960056676|0.19801665208688|70.588942326811|93.666492830353|92.777777777778|0.563|0.5|0.24923|16|8|0.0020157229647631|0.074916281895504|603000|2015-08-16|-0.7903|2019-06-09|0.24229|2018-06-10
2025-03-16 20:13:16|WEEKLY|10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP|-12739.789066645|2|1424.0963555484|-0.0538|-1|1|-0.05383|8810|0.22169|17|0.22169146850352|17|45.81|0.18594|0.29051|0.3627591605239|0.45940263647039|889.11278098449|297.46844316593|24.133680317765|0.625|0.313|0.31048|16|8|0.0010519891008174|0.10289628065395|241700|2011-10-23|-0.51095|2016-08-21|0.60857|2011-10-16
2025-03-16 20:13:19|WEEKLY|10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP|16422.272891512|8|2290.1876873625||0|0|0.25131|23800|0.04757|26|0.012004603238363|71|48.2|0.20468|0.2526|0.31400484566795|0.60481060067217|571.98832907|678.1216987707|395.74326571333|0.8|0.4|0.35425|15|10|0.0039714109589041|0.1004548630137|43700|2017-11-19|-0.2405|2011-08-21|0.32585|2011-11-20
2025-03-16 20:13:20|WEEKLY|10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP|-532.71629218271|8|48.313629384901|-0.0874|-1|1|-0.08738|438.05|0.90293|86|0.90292872891258|86|44.1|0.37571|0.47618|0.44473885288314|0.64206083253771|538.58544307537|642.98771564419|179.3816516246|0.7|0.5|0.30703|10|6|0.0037971875|0.10374522321429|1247.5|2018-05-20|-0.1965|2018-07-22|0.34319|2019-02-17
2025-03-16 20:13:21|WEEKLY|10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP|-4.143530879819|110|0.25725335686303||0|0|0.62803|3.72|24.10609|147|24.106093697535|147|38.09|0.73122|0.93262|1.197907441251|2.0565207670498|7854.7173814172|107848.08086058|711281.04322246|0.706|0.441|0.31301|34|18|0.0086025071225071|0.094338974358974|18.441375732422|2022-11-20|-0.31641|2001-09-16|0.80152|1999-12-19
2025-03-16 20:13:22|WEEKLY|10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP|-308.58493908699|7|35.575481726096||0|0|0.08929|204|0.28543|26|0.28542743968121|26|43.89|0.18055|0.29194|0.27683828082138|0.34409529253835|702.23417461681|569.63396780593|61.818181818182|0.667|0.5|0.29451|18|5|0.0020018341708543|0.092571293969849|3607|2015-01-04|-0.34262|2020-03-15|0.67376|2024-07-14
2025-03-16 20:13:23|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
2025-03-16 20:13:25|WEEKLY|10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP|-68.293648268107|27|4.3354059734266|-0.1839|-1|1|-0.18391|66.95|4.57092|147|4.5709207261368|147|57.33|0.68936|0.82446|2.4358480058146|2.4358480058146|724.65413176|724.65413176|1582.7422375026|0.333|0.333|0.21902|6|2|0.0086650540540541|0.076078648648649|71.800003051758|2024-08-04|-0.13148|2021-02-28|0.17743|2023-01-22
2025-03-16 20:13:25|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
2025-03-16 20:13:26|WEEKLY|10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|-3257.0476774962|3|244.89180569025|-0.0427|-1|1|-0.04272|2640.7|0.29044|52|0.29043724010172|52|35.86|0.12392|0.24714|0.25484482483249|0.49020705720805|316.05509109936|7269.6592621099|2079.4550717331|0.75|0.432|0.31237|44|23|0.004442917721519|0.10677976582278|3578.8000488281|2024-12-15|-0.24332|2000-03-12|0.44959|2005-03-06
2025-03-16 20:13:27|WEEKLY|10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP|0.76012654725371|24|0.147619485494||0|0|-0.41176|0.9|0.19797|34|0.1979708219164|34|39.31|0.2085|0.34548|0.42996109232806|0.56854496601062|255.08825734335|346.09825429197|18.947367919119|0.462|0.385|0.32077|13|3|9.2509363295878E-5|0.11293923220974|27.14999961853|2021-02-14|-0.24415|2023-03-12|0.6338|2024-09-29
2025-03-16 20:13:28|WEEKLY|10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP|32374.871995354|1|6154.281105129||-1|0|0|55500|0.19448|32|0.14451827242525|35|37.73|-0.00238|0.04776|0.043332484169052|0.26498485435217|86.607586272444|174.34091792202|250|0.636|0.273|0.32117|11|7|0.0040147469879518|0.097105927710843|98400|2024-05-19|-0.17793|2017-04-02|0.32616|2025-03-16
2025-03-16 20:13:29|WEEKLY|10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP|-23074.272857871|33|2206.0585650017|0.3127|-1|1|0.3127|19210|0.4411|72|0.44109860863728|72|34.13|-0.09102|-0.00426|-0.075982819456482|0.12418366555212|60.922668745296|116.3356797|203.81962864722|0.375|0.25|0.32894|8|3|0.0044710163934426|0.10361262295082|39100|2024-07-14|-0.26842|2020-03-22|0.26027|2022-11-13
2025-03-16 20:13:30|WEEKLY|10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP|-6759.8253553743|29|912.44178512475||0|0|0.3371|4110|1.00227|5|1.0022704981676|5|48|0.47961|0.70766|0.738613937255|0.85365790696564|571.35589669731|410.02088059916|9.761658769461|0.667|0.5|0.50457|6|3|0.0016299050632911|0.16078689873418|136967.5|2021-07-11|-0.39592|2024-08-25|1.78488|2024-07-28
2025-03-16 20:13:31|WEEKLY|10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP|17.834010481911|7|1.3253296613437||0|0|0.08047|22.02|-0.29466|8|-0.2458730385527|8|31.86|-0.07248|0.03411|0.090069090156479|0.19337611075928|92.859955327602|204.52564594961|335.67074161335|0.552|0.31|0.25895|29|8|0.0032762258064516|0.084541806451613|22.39999961853|2025-03-16|-0.27762|2022-09-18|0.53229|2022-09-11
2025-03-16 20:13:32|WEEKLY|10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|-484.15403391421|7|45.5293390958||0|0|-0.01316|400.2|0.77162|92|0.77161817413702|92|46.26|0.56207|0.74213|0.94534892966069|1.3367635197446|15224.065520014|16316.931441928|2106.3158537212|0.588|0.412|0.29374|34|16|0.0041938315389487|0.099887435085497|991|2018-10-21|-0.34065|2008-10-12|0.43716|2021-04-11
2025-03-16 20:13:33|WEEKLY|10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP|-4.741048298544|29|0.43765373194094|-0.0848|-1|1|-0.08479|4.35|1.3314|72|1.331395443128|72|39.5|0.04449|0.1125|0.15816850402914|0.34284611927188|123.51126528139|159.333844384|368.64407610119|0.417|0.25|0.18222|12|6|0.0034711155378486|0.058991135458167|5.3000001907349|2025-01-12|-0.24689|2025-01-19|0.19091|2024-06-16
2025-03-16 20:13:35|WEEKLY|10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP|5255.7666333038|3|714.7444555654|0.1396|1|2|0.0618|7560|-0.20617|5|-0.20616609570817|5|28.65|0.00308|0.0997|0.14238683150993|0.17574596434297|123.2558215417|135.61435798486|73.04347826087|0.471|0.412|0.33705|17|3|0.0029511042944785|0.11598396728016|43200|2020-12-06|-0.35833|2020-03-15|1.10526|2020-12-06
2025-03-16 20:13:36|WEEKLY|10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|6.1718865927921|15|1.1942915216547|0.1022|1|1|0.10222|8.95|0.95572|24|0.955719600048|24|42.67|0.27496|0.48857|0.35994230864115|0.48036276219731|499.84355317957|408.00884971987|434.46602222663|0.4|0.267|0.37937|15|3|0.0091668042813456|0.12727822629969|25|2018-02-11|-0.35019|2024-01-14|2.73913|2018-02-04
2025-03-16 20:13:37|WEEKLY|10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP|-1.1806979064265|55|0.035478951952501|-0.0588|-1|1|-0.05882|1.08|0.0625|52|0.062500003880505|52|80.17|0.22388|0.2399|0.25082954375195|0.2717766048899|291.49047901378|199.91379765625|111.91710593438|0.833|0.5|0.18651|6|6|0.00079958878504673|0.051559009345794|1.6000000238419|2018-02-04|-0.16667|2018-12-23|0.17038|2020-04-19
2025-03-16 20:13:37|WEEKLY|10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP|5318.7679082402|12|756.75783135898|0.2952|1|2|0.05422|7000|-0.15514|41|-0.15514222887981|41|38.16|-0.13858|-0.01435|-0.05507271466238|0.01334805677352|20.137525307501|80.252763547658|192.57221458047|0.684|0.421|0.32248|19|8|0.0032917663043478|0.109704375|13710.5|2020-09-13|-0.25319|2016-10-16|0.37752|2016-11-27
2025-03-16 20:13:38|WEEKLY|10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP|-0.51227119071856|14|0.036590400681145||0|0|0.09195|0.395|-0.29839|31|-0.29838709832477|31|43.33|0.01332|0.03942|0.082505465300966|-0.077459935537383|87.660739563778|62.462575504875|8.586956933|0.833|0.5|0.48824|6|5|-0.0039528205128205|0.13971157509158|13.739999771118|2020-08-16|-0.25|2022-10-30|0.9625|2022-12-11
2025-03-16 20:13:40|WEEKLY|10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP|535.55923764127|14|97.789806928706||0|0|-0.11982|786|-0.15919|10|-0.15919315266622|10|42.53|0.20507|0.32774|0.091432205439413|0.10558776187652|63.6394743115|118.92444532242|13.288250211327|0.412|0.235|0.39128|17|5|0.00088345108695652|0.11892183423913|9008|2012-09-16|-0.35587|2013-12-15|0.63137|2020-08-30
2025-03-16 20:13:42|WEEKLY|10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP|-24.823285251215|31|0.93569103489696|0.0902|-1|1|0.09018|22.7|-0.09765|19|-0.097649146214865|19|39.5|-0.05239|0.01264|-0.05718786370234|-0.00079862893734646|28.207093201|83.007414926754|47.819675962088|0.667|0.444|0.19657|18|7|-2.2982456140351E-5|0.059452712550607|86.76000213623|2013-11-03|-0.21255|2011-10-02|0.2382|2019-11-24
2025-03-16 20:13:43|WEEKLY|10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP|-15.601208666511|9|0.95873625395939||0|0|0.04869|12.7|-0.02579|39|0.016929283786084|25|26.8|-0.01026|0.10738|0.10444671538557|0.22289692747463|138.72481630848|308.00274704422|164.72113808598|0.5|0.333|0.2161|30|9|0.0031124014778325|0.075550578817734|50.048259735107|2018-06-10|-0.20498|2020-03-15|0.85625|2016-08-28
2025-03-16 20:13:44|WEEKLY|10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|341.47685233184|107|22.655460850836|2.3144|1|1|2.31442|386.13|0.10136|40|-0.16596366129063|19|33.7|0.01158|0.08324|0.13561160455908|0.21919114396411|326.89237476795|349.43187871738|1450.5258929734|0.519|0.296|0.20606|27|10|0.0038684744094488|0.066106624015748|420|2025-02-16|-0.22947|2020-03-22|0.23409|2009-02-22
2025-03-16 20:13:45|WEEKLY|10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP|-4396.0693487147|86|216.20270147509||0|0|0.24928|4140|-0.23165|11|-0.23164695005344|11|27.04|-0.24517|-0.06958|-0.13530508662442|-0.098143104558412|8.4333476436925|36.810373661368|56.09756097561|0.542|0.333|0.3081|24|10|0.0019274114441417|0.10125211171662|52294|2016-09-11|-0.37397|2015-08-02|0.65316|2015-11-22
2025-03-16 20:13:47|WEEKLY|10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP|-0.53366872144731|10|0.051397685806543|-0.2308|-1|1|-0.23077|0.48|-0.08175|14|-0.081752653017611|14|29.42|-0.19406|0.15444|0.20335939555455|0.35148236957053|20.207040668445|44.326323977835|46.242774085186|0.583|0.417|0.30248|24|10|0.003182027972028|0.1091293986014|4.4299998283386|2021-01-03|-0.30952|2020-06-14|2.16583|2020-06-07
2025-03-16 20:13:48|WEEKLY|10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|1.416319906799|59|0.048974133390197||0|0|0.16031|1.52|0.04678|59|0.12117994801854|74|48.77|-0.02012|0.01452|0.094957003499949|0.16652218210789|142.22737980527|135.87131948|151.99999809265|0.308|0.154|0.12257|13|3|0.00092154624277457|0.036838815028902|1.9500000476837|2017-02-05|-0.11236|2018-07-08|0.18667|2018-07-01
2025-03-16 20:13:49|WEEKLY|10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|-0.28313250462206|275|0.04741469698308||0|0|0.96068|0.138|-0.10459|9|-0.10459185659463|9|38.25|-0.07892|0.03652|0.050580261986564|0.10060396664183|114.10655680088|134.16566544096|10.615384738826|0.625|0.5|0.23373|8|4|-0.0012910689655172|0.074330517241379|5.1900000572205|2019-11-10|-0.71053|2024-11-03|0.45228|2024-11-24
2025-03-16 20:13:49|WEEKLY|10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP|29983.241128005|5|8395.0276615984|0.9164|1|2|0.18052|49700|-1.55306|8|0.17655291437545|21|49|-0.14985|0.1454|-0.6882547738614|0.17655291437545|-65.0702743|117.655|160.32258064516|0.286|0.143|0.40954|7|1|0.0074073775216138|0.13764599423631|64000|2025-03-09|-0.32556|2024-12-22|1.04866|2025-02-16
2025-03-16 20:13:50|WEEKLY|10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP|-1322.6631750676|12|102.71644214432||0|0|0.25763|990.25|-0.12292|24|-0.12292465014496|24|50.75|0.06993|0.09792|-0.058335015510072|-0.020634570324582|82.182290013653|94.87023528|37.65137475012|0.75|0.5|0.18724|4|2|-0.0037852336448598|0.064998551401869|2824.8999023438|2021-02-14|-0.135|2025-02-16|0.12431|2022-08-07
2025-03-16 20:13:52|WEEKLY|10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP|-3.4340330964953|3|0.10534435532591||0|0|-0.00806|3.125|-0.07407|6|-0.074074116273918|6|43.35|0.23438|0.32618|0.39596200254651|0.56008546721892|152.60431532734|233.77665415027|104.5850096309|0.45|0.35|0.21148|20|5|0.001314499424626|0.065470103567319|13.10000038147|2014-11-16|-0.19701|2014-12-14|0.27857|2020-04-12
2025-03-16 20:13:53|WEEKLY|10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP|1.9192253680714|13|0.28497605618502|0.1796|1|2|0.06513|2.78|0.20183|40|-0.21204821547432|16|44.91|0.02932|0.07668|0.045113580712257|-0.12286282380594|116.68662765352|51.059862605173|13.837729966526|0.727|0.455|0.26391|11|6|-0.002516442687747|0.081841245059288|25|2016-04-17|-0.21685|2022-02-27|0.17925|2025-01-26
2025-03-16 20:13:53|WEEKLY|10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP|100.84873489996|1|10.467088366681||-1|0|0|141.7|-0.04576|23|2.3042866440858|61|33.24|0.05221|0.13357|0.18381649444667|0.34960086078565|355.06127587566|1072.4798940901|4527.1562864959|0.667|0.424|0.23777|33|15|0.004863418413856|0.077276253418414|188.69999694824|2024-07-21|-0.19556|2023-02-05|0.34402|2004-03-28
2025-03-16 20:13:54|WEEKLY|10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|-2952.2849253412|5|283.86218435873|-0.0431|-1|1|-0.04308|2214.25|1.27524|126|1.2752412098908|126|57.33|0.38436|0.52969|0.71437450278423|1.270122132975|1361.7446344247|2828.103218742|3396.6097822902|0.667|0.417|0.31295|12|5|0.0069201589595376|0.097158049132948|3357.8000488281|2024-11-03|-0.49032|2012-01-22|0.36613|2014-09-07
2025-03-16 20:13:55|WEEKLY|10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|-2078.4354505276|17|150.49231834655|0.0073|-1|1|0.0073|1822.85|0.45141|29|0.45140889583465|29|39.78|0.24271|0.42688|0.69898962759383|1.0410193685523|5691.3355388631|7323.9554189513|11464.465530311|0.583|0.389|0.31991|36|14|0.005862976519337|0.11378375|3484.3999023438|2020-03-15|-0.2|2009-02-08|0.60934|2004-04-25
2025-03-16 20:13:57|WEEKLY|10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP|375.37257123491|1|33.084142921698||0|0|0|494.75|1.27373|59|1.2737309712043|59|12.29|0.04943|0.10135|0.11279622437317|0.12629446450981|127531.9773675|277035.49859341|4947500.1105865|0.841|0.786|0.09646|126|17|0.010654166666667|0.093226686046512|675.5|2024-07-07|-0.5|1997-03-09|1|1996-12-15
2025-03-16 20:13:58|WEEKLY|10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP|-7.2323545422126|4|0.95245151407086||0|0|0.1553|4.5783|0.07278|46|0.074829917261722|52|30.38|-0.36768|-0.21032|-0.17262247241673|-0.18931066229272|-58.980062834584|58.74483365|3.0521999994914|0.625|0.25|0.71413|8|4|-0.0020232520325203|0.2131262601626|448.5|2020-09-20|-0.39707|2022-06-19|0.99548|2023-01-15
2025-03-16 20:13:59|WEEKLY|10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|-1.8887127334785|10|0.14457091672259||0|0|0.21229|1.41|-0.16355|19|-0.16355146069809|19|41.05|-0.04431|0.1069|0.045825624317455|-0.081508736563815|114.12379680077|56.076292885737|21.363636166596|0.4|0.3|0.18351|20|2|-0.00050310843373494|0.062097397590361|15.199999809265|2009-09-06|-0.58067|2010-01-03|0.25|2020-04-12
2025-03-16 20:14:00|WEEKLY|10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|-274.2091518627|3|25.484718203092||0|0|0.036|188.79|-0.06667|34|-0.066668393674528|34|40.38|0.0797|0.20126|0.17121570975576|0.29095650133505|451.4463627251|1557.6154079717|606.06740159903|0.538|0.41|0.27634|39|13|0.0032101521876982|0.096958769816107|318.60000610352|2020-08-23|-0.48953|2013-04-14|0.45248|2001-04-22
2025-03-16 20:14:01|WEEKLY|10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP|-22204.517018142|15|1151.5475962127||0|0|-0.08258|21500|-0.15489|29|-0.15489361702128|29|60|-0.08294|-0.02913|-0.15489361702128|-0.15489361702128|84.511|84.511|56.728232189973|0.167|0.167|0.2283|6|1|-0.00050355614973262|0.07505179144385|56900|2019-06-16|-0.14328|2020-03-22|0.1875|2019-05-19
2025-03-16 20:14:03|WEEKLY|10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP|43808.172254991|6|2520.7934911523||0|0|0.00196|51100|0.00933|24|0.0093264248704663|24|35.71|-0.05181|0.00909|-0.070659350565766|-0.032818710791088|49.100588903458|74.948358595373|40.717131474104|0.381|0.286|0.18769|21|5|-0.00035298013245033|0.061086688741722|193500|2014-01-05|-0.2899|2020-03-22|0.18969|2020-03-29
2025-03-16 20:14:04|WEEKLY|10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP|4263.7952448589|49|281.23491838038|0.3633|1|1|0.36328|5160|-0.10632|17|-0.10632257635826|17|36.76|0.11284|0.24716|0.41366058649995|0.83897237915598|200.09497688504|592.36580860643|627.73722627737|0.571|0.333|0.24897|21|6|0.0040996829268293|0.086959512195122|13700|2020-02-23|-0.27196|2020-03-15|0.60314|2015-07-26
2025-03-16 20:14:05|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
2025-03-16 20:14:06|WEEKLY|10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|-2.0767057473991|14|0.2655519225708|0.3315|-1|1|0.33146|1.19|-0.20536|13|-0.20535715901274|13|36.67|0.26935|0.46654|0.11562316832403|-0.12523476744276|164.67328932428|16.460987288978|1.844961329024|0.625|0.375|0.50688|24|12|0.0029358230683091|0.16280045912654|147.39999389648|2008-05-25|-0.45977|2008-11-23|1.00483|2020-10-11
2025-03-16 20:14:07|WEEKLY|10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP|-9.2557667002923|27|0.2869222397886|0.0712|-1|1|0.07119|8.35|-0.101|16|-0.10100002288818|16|39.35|-0.08167|0.03336|0.017504322278565|0.068775646731192|88.37265987393|150.01574733858|176.16035410694|0.6|0.45|0.17476|20|8|0.0016649815498155|0.056578696186962|15.869999885559|2010-10-24|-0.20423|2021-05-16|0.49183|2020-08-09
2025-03-16 20:14:10|WEEKLY|10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP|0.71505046792376|24|0.068583538600847||0|0|-0.13253|0.72|-0.12162|31|-0.22113694019838|9|42.89|-0.0267|0.06819|-0.028990155643281|-0.18804850505613|70.90332056223|52.388049471545|13.358071362619|0.556|0.333|0.25899|9|3|-0.0034157212713936|0.078170488997555|8.9499998092651|2018-05-27|-0.18868|2023-09-03|0.38298|2023-12-31
2025-03-16 20:14:11|WEEKLY|10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP|-0.16064132441818|12|0.024012964319283|-0.0392|-1|1|-0.03922|0.106|-0.31056|12|-0.31055544474864|12|37|-0.07874|0.01054|0.10672601343507|-0.29860663168329|94.298223744374|49.18051296|3.8686130795387|0.5|0.333|0.45473|6|2|-0.0071903004291846|0.15951579399142|5.0500001907349|2020-11-01|-0.4881|2022-08-07|0.96429|2023-12-10
2025-03-16 20:14:11|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
2025-03-16 20:14:12|WEEKLY|10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP|-0.57572108476637|19|0.054466327933304||0|0|0.51412|0.43|-0.30859|21|-0.30859374199644|21|38.2|0.09291|0.13385|0.067143565442019|-0.014587159918055|126.40532522519|80.876460318882|7.1912622979685|0.8|0.5|0.26968|10|6|-0.004919125|0.071463525|6.0261211395264|2018-03-18|-0.27732|2017-08-06|0.33702|2020-05-31
2025-03-16 20:14:13|WEEKLY|10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP|1.4151053894187|1|0.22642151827328||0|0|0|2.1|0.26316|54|-0.30859374199644|21|46.2|0.11219|0.18049|0.26315789803904|0|126.316|100|7.5268814815245|0.2|0|0.39307|5|1|-0.0076133333333333|0.13353341991342|28.5|2020-10-18|-0.275|2022-09-25|0.28597|2021-10-03
2025-03-16 20:14:15|WEEKLY|10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|-0.66480372985411|3|0.047434573836487|0.0357|-1|1|0.03571|0.54|-0.05215|12|-0.052148932348665|12|39.39|-0.00804|0.09062|0.10718856863214|0.069555334817378|242.8714015213|139.91085033756|23.78854740066|0.611|0.389|0.23511|18|6|2.6300984528831E-5|0.080003066104079|2.460000038147|2012-04-22|-0.5|2018-12-02|0.33333|2019-01-20
2025-03-16 20:14:16|WEEKLY|10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP|-1039.4145772404|15|98.971525746793||0|0|0.11466|749|-0.27144|37|-0.27143583853839|37|39.5|-0.04431|0.39612|0.49913407414997|0.72145763576671|772.74678990185|1089.5535126414|8.6981767506678|0.684|0.447|0.39897|38|15|0.0044294455445545|0.13583538613861|58350|2018-01-14|-0.52445|1996-01-07|3.16629|2017-11-12
2025-03-16 20:14:17|WEEKLY|10743|41450|/equities/forus|MSCI_EEM_SMALLCAP|1825.1187452104|7|37.510426401206|0.1196|1|2|0.09323|1970|-0.00197|17|0.2319968451299|43|25.57|0.07682|0.1298|0.23082020304049|0.28698483132246|1622.7720020694|1370.2287035471|853.43041149391|0.541|0.405|0.15193|37|11|0.0031471638655462|0.048621785714286|1970|2025-03-16|-0.14634|2008-10-12|0.24493|2020-04-12
2025-03-16 20:14:18|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
2025-03-16 20:14:18|WEEKLY|10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|-4.4620313711499|35|0.1738475778444|-0.0096|-1|1|-0.00964|4.19|0.0154|35|0.015397601620774|35|42.94|0.06395|0.14429|0.2079162623377|0.16670381967411|503.84342137297|259.83006257983|110.55409233228|0.611|0.5|0.20896|18|7|0.001253531598513|0.071989653035936|13.699999809265|2010-10-10|-0.17469|2015-08-23|0.22523|2019-03-17
2025-03-16 20:14:20|WEEKLY|10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP|-17.527179898489|17|0.71739329949647|0.0778|-1|1|0.07784|15.4|0.22344|31|0.22344331352718|31|28.64|-0.00499|0.03904|0.016000453979215|0.050877898204314|94.785087995658|131.19283371456|135.56338102069|0.607|0.357|0.15868|28|14|0.0012291075794621|0.052153435207824|34.25|2011-07-31|-0.17167|2011-09-25|0.21321|2015-02-22
2025-03-16 20:14:21|WEEKLY|10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP|1.4797096402682|24|0.068225386039268|-0.0583|1|2|-0.11561|1.53|-0.10897|26|-0.085203010429724|17|38.24|0.01913|0.08849|0.084467279447531|0.16707607341983|181.88401462691|282.30336903218|101.99999809265|0.524|0.381|0.18372|21|6|0.0011337530266344|0.061815859564165|8.5900001525879|2015-04-05|-0.38739|2020-03-22|0.28866|2009-08-02
2025-03-16 20:14:22|WEEKLY|10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP|2.4215728337333|25|0.39591229032146|-0.1601|1|2|-0.235|3.06|-0.41388|19|-0.41387637615637|19|26.62|-0.14087|-0.05363|-0.060507479948736|-0.23629390295852|45.018937283444|42.580440590422|6.950201424506|0.385|0.231|0.44195|13|4|-0.0033492432432432|0.13644172972973|78.344253540039|2021-02-21|-0.23317|2021-12-19|0.40517|2023-12-03
2025-03-16 20:14:23|WEEKLY|10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP|-18.887359722525|81|0.87553816434479||0|0|0.25664|16.8|0.24623|18|0.24622843664378|18|26.25|-0.04648|0.00457|-0.031653017270121|0.024071476794702|41.536618522509|112.82101315874|141.29519555897|0.643|0.429|0.15459|28|12|0.0012305398773006|0.052790049079755|33.900001525879|2023-07-30|-0.20667|2020-03-15|0.29141|2021-04-18
2025-03-16 20:14:24|WEEKLY|10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP|1.341911160332|24|0.28010560442822||0|0|-0.07981|1.96|-0.4447|9|-0.44470013025348|9|29.14|-0.15954|-0.05151|-0.22783257096467|-0.3394575012981|31.172333017426|28.15827162291|7.2862455982966|0.571|0.429|0.46549|7|1|-0.0054756828193833|0.15430823788546|52.799999237061|2021-02-28|-0.29605|2022-09-11|0.40936|2025-02-23
2025-03-16 20:14:26|WEEKLY|10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP|7.4477139896797|5|0.64310372677846|0.012|1|2|-0.03723|9.05|-0.17239|19|-0.17238636527326|19|45.43|0.08529|0.17309|0.064907902549436|0.18851314085993|80.600338599683|175.43006528171|277.60736862606|0.609|0.348|0.23587|23|9|0.0022938703527169|0.076836081982841|67.5|2013-06-09|-0.175|2008-07-20|0.4083|2023-04-02
2025-03-16 20:14:27|WEEKLY|10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|-6656.4385003015|3|293.93155009046||0|0|0.02576|5672|0.25269|161|0.10050130956126|129|22.1|0.02052|0.0779|0.10072915166854|0.15199758087299|1090.6576648217|3070.9492303975|3966.4335664336|0.512|0.405|0.0934|84|14|0.0027791765339074|0.04677259956943|13474|2016-03-27|-0.21324|1990-10-28|0.24893|1989-03-05
2025-03-16 20:14:28|WEEKLY|10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|18.666170570716|20|1.1781661046935|0.0396|1|1|0.03962|22.16|-0.04513|70|-0.10844654905733|25|52.45|-0.08011|-0.02752|-0.13007676622427|-0.10844654905733|56.774067510085|89.155|86.796442474699|0.364|0.091|0.1434|11|5|0.00019974832214765|0.053333389261745|39.083000183105|2015-10-18|-0.1707|2020-03-22|0.10718|2020-07-19
2025-03-16 20:14:29|WEEKLY|10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|-0.23005999182901|87|0.041019998259814|0.988|-1|1|0.98796|0.106|-0.28472|37|-0.28472220928029|37|26.17|-0.49033|0.15509|0.41657898095217|0.57287758779662|362.76147776011|724.19225225669|23.766815341941|0.458|0.375|0.4245|24|6|0.0094910784313726|0.14954568627451|22.388069152832|2020-08-30|-0.4658|2014-05-04|5.78426|2019-03-17
2025-03-16 20:14:30|WEEKLY|10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|-0.3813206452946|17|0.04377355091506|0.1627|-1|1|0.16271|0.247|0.3785|8|0.37850460163871|8|33.46|0.12062|0.2634|0.075659158012118|0.02292392453923|161.30551838257|77.183757190681|9.7628457199013|0.583|0.375|0.35542|24|11|0.0013809645909646|0.10645511599512|8.789999961853|2013-06-02|-0.34314|2024-10-13|1.38318|2024-10-06
2025-03-16 20:14:32|WEEKLY|10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|-0.60654087946455|16|0.12021686404851|0.3684|-1|1|0.36842|0.36|-0.54687|17|-0.54687498738834|17|39.7|0.08123|0.28465|0.60431518174445|0.77369324308753|325.20812378229|192.7943279453|120|0.5|0.35|0.31231|20|7|0.0038443510506798|0.11055985166873|4.1999998092651|2015-05-31|-0.27119|2022-03-13|0.67164|2025-03-02
2025-03-16 20:14:34|WEEKLY|10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP|-105.78807841214|31|6.2126935669854|0.1845|-1|1|0.18447|89.3|-0.21751|10|-0.21750639136916|10|30.12|0.05113|0.24853|0.33519034754458|0.43844122569925|779.47823887243|732.677714954|334.20660683597|0.462|0.346|0.22718|26|8|0.0034575522755228|0.078475904059041|383.64999389648|2018-04-15|-0.39953|2015-03-01|0.64835|2015-02-22
2025-03-16 20:14:35|WEEKLY|10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|105.46764293695|9|8.7441205468954|-0.0303|1|1|-0.03028|133.24|-0.1944|7|0.067340816156845|17|34.58|0.01056|0.09201|0.10199841870733|0.20153050332159|373.71419777379|706.72018995918|1018.6544821891|0.511|0.289|0.21041|45|17|0.0028294437340153|0.066723842710998|169.89999389648|2024-06-30|-0.3701|1998-10-18|0.39477|1998-07-19
2025-03-16 20:14:37|WEEKLY|10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP|34.981780504653|3|3.1099132623373|-0.0331|1|1|-0.03311|42.35|-0.06829|28|0.22023815065285|22|33.28|0.05301|0.15675|0.17891060572244|0.29151263858042|487.15489119378|696.07725123992|768.60248121469|0.6|0.4|0.21472|25|10|0.0039635731414868|0.066099376498801|76.599998474121|2021-05-16|-0.20525|2021-05-16|0.39234|2020-11-29
2025-03-16 20:14:38|WEEKLY|10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP|-4657.6117729802|11|340.41816454451|0.1675|-1|1|0.1675|3765.7|-0.04408|28|-0.044083324854706|28|42.38|0.12124|0.24124|0.18575072300685|0.55490056720541|121.97129247468|205.89369696|468.07954644772|0.5|0.25|0.20249|8|4|0.0054555873925501|0.078373037249284|7326.4501953125|2022-09-18|-0.15018|2020-03-22|0.22574|2022-06-05
2025-03-16 20:14:39|WEEKLY|10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP|337986.34645426|19|56970.617487207|0.0303|1|2|-0.01625|454000|-0.64528|14|2.9135292352878|89|36.67|0.35562|0.48865|0.52614361151291|1.1798788347898|173.28795400706|789.46862496896|816.54676258993|0.778|0.444|0.33788|9|4|0.0098868965517241|0.11430189655172|549000|2025-02-09|-0.31152|2020-03-15|0.71569|2020-09-06
2025-03-16 20:14:40|WEEKLY|10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|-62.319899582073|9|6.3959704331147|0.0741|-1|1|0.0741|45.48|0.35688|71|0.35688155121504|71|43|0.12105|0.45232|0.60578685670292|0.84319886869083|7206.4590835049|11310.002954605|98.335134145376|0.611|0.444|0.50206|36|15|0.0074889267352185|0.16518559125964|555|1995-01-22|-0.5|1998-05-10|1.20743|2004-11-07
2025-03-16 20:14:41|WEEKLY|10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP|633037.99969565|6|51588.600091304|0.0714|1|1|0.07143|750000|-0.00055|11|-0.00054569852892261|11|48.12|0.07662|0.15077|0.11458243989001|0.17814157466852|232.47940050317|248.15622077062|113.63636363636|0.647|0.412|0.20174|17|7|0.0011230984204131|0.061801616038882|1870000|2011-06-05|-0.19543|2020-03-15|0.31785|2024-02-04
2025-03-16 20:14:42|WEEKLY|10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP|-20331.004077412|44|1481.3690527074||0|0|0.32|17850|0.29063|24|0.29062643216477|24|37|-0.03487|0.0109|-0.038614339241786|-0.0082583365226641|72.89428443164|90.197287769404|42.805755395683|0.6|0.4|0.25581|10|4|-0.00047360774818402|0.083527748184019|59100|2017-05-14|-0.21852|2024-05-12|0.2446|2017-04-16
2025-03-16 20:14:42|WEEKLY|10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|-0.40826193809153|10|0.038127450770155||0|0|-0.23333|0.37|-0.26205|14|-0.26205339882487|14|37|0.07286|0.15516|-0.048427443277919|-0.055541685297677|33.792403509297|50.366444445087|34.259258339434|0.591|0.409|0.35182|22|10|0.0015502916160389|0.11026798298906|6.039999961853|2010-03-21|-0.41026|2012-09-02|0.58865|2021-02-07
2025-03-16 20:14:44|WEEKLY|10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP|161.85664212967|9|6.954507910416|0.1141|1|2|0.10366|181|1.32424|133|1.3242430592643|133|46.22|0.14974|0.22065|0.41200179041258|0.5599320724388|446.8856650206|315.52584035748|252.6151607438|0.556|0.333|0.14707|9|2|0.0029891745283019|0.05536641509434|187.10696411133|2024-05-19|-0.10919|2022-09-25|0.18791|2021-08-15
2025-03-16 20:14:45|WEEKLY|10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP|-0.1890768345951|18|0.021858945878313|0.2562|-1|1|0.25625|0.119|-0.16667|7|-0.16666669253674|7|37.67|-0.02508|0.02159|0.08869856632669|-0.19249058070758|96.231493808573|49.802301856662|3.0357142965751|0.667|0.5|0.55243|6|4|-0.0068711522633745|0.14677687242798|6.0599999427795|2021-03-07|-0.72973|2022-11-13|0.84615|2024-09-29
2025-03-16 20:14:46|WEEKLY|10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|-24.039652570672|20|1.069913323597|0.0199|-1|1|0.01993|21.33|-0.103|11|-0.10300074397231|11|18.59|0.15429|0.50131|0.68643370127885|0.9554443984589|121529.99696759|829998.14191972|213300.00400474|0.714|0.54|0.19498|63|13|0.013398722689076|0.067464697478992|28.073280334473|2022-11-13|-0.6943|1994-10-23|2.76271|1994-10-30
2025-03-16 20:14:47|WEEKLY|10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|-1296.2778846691|13|112.09502886065||0|0|-0.0098|1030|0.39726|40|0.3972602739726|40|40.2|0.08379|0.17615|0.23225920669211|0.23225920669211|369.53127911502|369.53127911502|86.120401337792|0.4|0.4|0.26482|20|5|0.0020111519607843|0.090746078431372|2540|2021-01-17|-0.23182|2021-01-31|0.37113|2019-01-27
2025-03-16 20:14:47|WEEKLY|10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|328.12047949662|75|22.602768845238|2.8738|1|1|2.87379|397.49|-0.02797|24|-0.027971414399754|24|33.18|0.00249|0.05772|0.029324576560621|0.051722423424073|99.326119371533|141.8358296833|2464.2902102636|0.511|0.4|0.16159|45|16|0.0028617294192725|0.053486445437141|435|2024-12-22|-0.24008|1998-07-12|0.2376|1998-07-19
2025-03-16 20:14:49|WEEKLY|10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP|12.638929981166|5|1.3970451612708|-0.1554|1|1|-0.15538|13.59|-0.1065|8|-0.10649772944723|8|36.91|-0.00079|0.13164|-0.098279231688033|-0.098279231688033|51.570033948025|51.570033948025|180.71808759384|0.364|0.364|0.39292|11|3|0.0044872682926829|0.10785680487805|38.096813201904|2020-02-23|-0.27336|2022-07-17|0.51407|2022-08-07
2025-03-16 20:14:50|WEEKLY|10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP|6080.5969351375|16|183.13435495416|2.0214|1|2|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|0.30246|44|12|0.0058578544351782|0.12910302501895|181889|1999-07-18|-0.9|1999-10-10|4.18779|2023-04-09
2025-03-16 20:14:51|WEEKLY|10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP|-54.576905860084|27|4.2115715901785|0.0051|-1|1|0.00505|45.27|0.26095|57|1.1764706838189|99|49.67|-0.02798|0.07361|0.065592460366803|0.11995636818279|73.369864783012|115.34499197371|54.68051691889|0.667|0.278|0.35651|18|10|0.0019250326086957|0.11384860869565|213.36999511719|2008-01-13|-0.24913|2022-05-01|0.3808|2009-05-24
2025-03-16 20:14:52|WEEKLY|10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP|3.1075146536031|24|0.4157838958681|-0.2477|1|1|-0.24772|4.13|-0.525|3|0.28068426566545|41|36.11|0.15466|0.27089|0.28669669938778|0.56076215611139|150.96958297861|362.22014015479|133.65696534497|0.778|0.444|0.45129|9|7|0.0073821551724138|0.14656795977011|10.680000305176|2021-02-21|-0.61257|2022-03-06|0.77778|2022-06-19
2025-03-16 20:14:53|WEEKLY|10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP|-369.53478757128|18|31.573894902547|0.2969|-1|1|0.29691|267|0.30141|69|0.3014073293387|69|43.2|0.04638|0.12138|0.15953101146161|0.16252974649146|160.81492182587|140.50616127516|93.753289086293|0.6|0.5|0.27571|10|5|0.001413429844098|0.088707082405345|571|2024-09-22|-0.2187|2024-11-17|0.26549|2019-03-10
2025-03-16 20:14:54|WEEKLY|10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP|-0.84479994611776|75|0.055939981451142|0.4365|-1|1|0.43651|0.71|-0.22596|18|-0.22596335011641|18|70|0.30123|0.34828|-0.22596335011641|-0.22596335011641|77.404|77.404|3.5052723823089|0.5|0.5|0.4658|2|1|-0.012251635514019|0.12340481308411|20.590492248535|2021-07-18|-0.32353|2023-07-16|0.31674|2022-03-27
2025-03-16 20:14:57|WEEKLY|10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP|15476.990145163|4|2485.812660806|-0.0736|1|1|-0.07359|21400|-0.19721|59|-0.19720583389208|59|34.9|-0.07197|0.0681|0.044164584337781|0.2211061334826|44.779455317765|202.42313533079|813.68821292776|0.619|0.333|0.35409|21|11|0.0055328804347826|0.11123404891304|41435.6015625|2024-06-16|-0.26941|2020-03-22|0.42619|2020-05-24
2025-03-16 20:14:58|WEEKLY|10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP|906.93169569463|22|45.227881217991|0.1136|1|1|0.11356|999.98|-0.15131|30|0.70456991387792|82|33.06|0.14946|0.22493|0.27729825832553|0.49639135744888|990.82496907526|5649.7637286861|883.87627210814|0.592|0.388|0.20602|49|21|0.0029019865935405|0.063848897014016|1106.6422119141|2017-07-23|-0.21234|2001-12-09|0.39583|1994-09-04
2025-03-16 20:14:59|WEEKLY|10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|-30.881542352827|74|1.3549219315751|-0.0973|-1|2|-0.12106|30.16|-0.08186|50|0.45841319860963|34|37.28|0.09305|0.16452|0.13634018837645|0.21049592470807|341.88849799627|370.11222693076|433.33332876593|0.667|0.444|0.1678|18|7|0.0031467607526882|0.066525819892473|36.36954498291|2023-09-24|-0.29715|2018-11-18|0.26006|2007-09-23
2025-03-16 20:15:00|WEEKLY|10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|-0.38324036577304|28|0.036913457443182||0|0|0.21429|0.275|-0.09392|14|-0.093923135403375|14|54.36|0.18615|0.36198|0.47406658428402|0.69906468884088|236.22032024938|411.48347805909|220.00000476837|0.357|0.286|0.31994|14|4|0.0048968908629442|0.11070032994924|3.4800000190735|2021-04-18|-0.67296|2021-11-28|0.97561|2023-01-29
2025-03-16 20:15:02|WEEKLY|10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP|3.7057601375497|25|0.10974664942701|0.1275|1|1|0.12745|4.025|0.93479|133|0.11280486079263|11|57.67|0.34087|0.37827|0.52379969127994|0.11280486079263|215.3034312|111.28|8.3854168653488|0.667|0.333|0.49298|3|3|-0.0079531472081218|0.13881005076142|94.620002746582|2021-02-21|-0.24|2021-12-05|0.48731|2023-10-15
2025-03-16 20:15:03|WEEKLY|10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP|10.217339201826|2|0.64422029784701|0.113|1|2|0.07759|12.5|-0.00964|16|-0.0096407629737179|16|27.86|-0.04351|-0.00202|-0.016630351569304|-0.039792763847348|61.697253618011|52.305480057897|53.925797391853|0.586|0.414|0.17931|29|15|0.00024072929542645|0.058191211372064|39.470001220703|2010-11-14|-0.17135|2010-02-07|0.21505|2009-07-05
2025-03-16 20:15:03|WEEKLY|10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|-0.050094241817545|18|0.0075354010222468||0|0|-0.66667|0.05|-0.5|66|-0.5|66|46.57|-0.07979|-0.01713|-0.22444780017707|-0.21319840088971|11.182043783033|15.792508802973|2.5562372955411|0.5|0.429|0.37928|14|6|-0.0017181016442451|0.12044506726457|4.9489998817444|2014-01-05|-0.375|2021-12-12|0.55556|2022-05-22
2025-03-16 20:15:04|WEEKLY|10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP|-14103.003621275|1|1177.6678737583||1|0|0|10160|-0.16618|7|-0.16617613501488|7|57.5|0.22375|0.35501|-0.077801991133661|-0.11084484475662|28.075288227285|58.593880143121|61.93233770192|0.6|0.4|0.29107|10|3|0.0015008695652174|0.095584643478261|72500|2020-08-09|-0.4081|2015-08-23|0.56012|2019-05-19
2025-03-16 20:15:06|WEEKLY|10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP|-323.71254089171|3|21.617386040763||0|0|-0.14441|289.25|-0.19314|14|-0.19313647246608|14|64.7|0.63244|0.7855|0.87327241689549|1.4625491031309|5163.4109294545|17860.802991219|39087.837334094|0.7|0.45|0.24367|20|10|0.0057358179012346|0.077880262345679|428|2023-10-08|-0.23529|2000-12-03|0.32981|2023-02-19
2025-03-16 20:15:08|WEEKLY|10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP|-26.77149906348|11|1.8964495855296|0.0096|-1|1|0.00961|21.64|0.4935|39|0.49350192110607|39|34.65|0.03534|0.13351|0.15064245644807|0.20920519363813|198.40879252201|203.39571007459|118.51040042935|0.55|0.4|0.29057|20|8|0.0023388193456615|0.09536733997155|30|2024-03-24|-0.41676|2011-02-20|0.36667|2016-08-07
2025-03-16 20:15:09|WEEKLY|10787|1050111|/equities/best|MSCI_EEM_SMALLCAP|2.621417458909|38|0.058702285751242|0.1157|1|2|0.02206|2.78|-0.55551|10|-0.5555135366079|10|50.29|0.08423|0.16713|-0.5555135366079|-0.5555135366079|44.449|44.449|1.1535269590829|0.143|0.143|0.41518|7|1|-0.0058983547557841|0.13409213367609|270.79998779297|2018-06-17|-0.37464|2022-05-22|0.84502|2022-03-20
2025-03-16 20:15:10|WEEKLY|10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|0.07488587711472|24|0.0095205875558996|-0.1043|1|2|-0.31148|0.084|-0.18447|40|0.072916658582221|11|36.76|0.05576|0.12466|0.16787912347052|0.17451184923945|591.80086942184|240.74048345527|38.181817873942|0.762|0.381|0.31916|21|13|0.0016927672955975|0.10694259119497|2.8111510276794|2017-05-07|-0.34783|2020-03-22|0.5641|2024-10-06
2025-03-16 20:15:11|WEEKLY|10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP|-15309.677479436|31|937.10701827741|0.2127|-1|1|0.21271|14250|0.01733|21|0.308|54|33.4|-0.02342|0.04558|0.011693281924893|0.0098146239460684|98.012599800531|96.342976026|40.714285714286|0.4|0.3|0.28435|10|5|-0.00065082417582418|0.086894038461538|79000|2018-07-15|-0.19273|2020-03-15|0.36986|2022-11-06
2025-03-16 20:15:11|WEEKLY|10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP|4684.4388546089|17|1276.8537151304|1.631|1|2|1.01018|7900|-0.31075|11|-0.20788534689721|14|41.84|0.25981|0.39972|-0.048688915465805|-0.046402628940233|32.435856199588|61.897780091416|25.180888024735|0.526|0.316|0.26518|19|5|0.0098746855733662|0.10001877928483|65724|2014-04-13|-0.8|2019-02-24|6.05882|2019-04-28
2025-03-16 20:15:14|WEEKLY|10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|-22.041024891024|11|1.0103304767135|-0.1027|-1|1|-0.10269|20.94|-0.14607|25|-0.14607370185346|25|37.54|0.06907|0.12014|-0.039614773303681|0.010491773813801|52.372014673316|101.4906502453|359.17668624507|0.5|0.25|0.2112|24|10|0.0027860043907794|0.072512722283205|23.881578445435|2024-04-07|-0.40392|2008-10-12|0.36296|2008-11-02
2025-03-16 20:15:15|WEEKLY|10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP|666.44556382534|157|86.769513996572|0.7265|1|1|0.7265|808|-0.23158|105|-0.21885521885522|110|57|-0.17115|-0.10052|-0.22521708311182|-0.21885521885522|60.02435988|78.114|115.92539454806|0.286|0.143|0.26597|7|3|0.0015110630630631|0.099921891891892|950|2025-03-16|-0.16811|2023-04-16|0.26829|2022-03-20
2025-03-16 20:15:15|WEEKLY|10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|-435.12198470406|6|36.747968515996|-0.1549|-1|1|-0.15494|396.27|0.83795|17|0.83794713343195|17|26|0.01128|0.08418|0.079488563727735|0.17155975320597|409.84165052339|2065.260888707|1090.7513598718|0.6|0.4|0.19386|60|24|0.0031568562300319|0.06740642172524|465|2024-12-29|-0.37707|2003-11-09|0.50784|2003-11-02
2025-03-16 20:15:16|WEEKLY|10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP|285.09025808613|58|14.011580637956|0.8737|1|2|0.79204|339|-0.1433|19|0.26195964056514|87|35.89|0.02522|0.10148|0.11960088004442|0.18798865318284|274.35985398144|278.42709280655|117.21592921176|0.593|0.37|0.19242|27|10|0.0012683235867446|0.062015974658869|508.25088500977|2018-01-28|-0.31507|2020-03-22|0.2883|2015-11-22
2025-03-16 20:15:17|WEEKLY|10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP|0.90081051542304|14|0.15813115060762|0.3711|1|1|0.37113|1.33|-0.4697|3|-0.0084350631828909|36|52.71|0.10822|0.19013|-0.012033325147033|0.2167984896021|75.825436918404|142.98592668|16.899619596638|0.429|0.286|0.35883|7|2|-0.0021746596858639|0.10593905759162|7.8499999046326|2017-11-26|-0.17751|2020-03-15|0.26744|2022-06-19
2025-03-16 20:15:19|WEEKLY|10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP|4.5723344997049|24|0.95088856367664|5.492|1|2|4.78102|7.92|-0.30168|19|-0.30167596277154|19|24.77|-0.23975|-0.15585|-0.3539002062438|-0.31084300172926|5.6790507736593|18.580311602654|79.041913318052|0.462|0.308|0.42659|13|6|0.0036750144927536|0.13110220289855|11.840000152588|2018-08-12|-0.32841|2018-08-19|0.52909|2022-03-20
2025-03-16 20:15:20|WEEKLY|10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP|-0.43811705937339|11|0.024509940301139||0|0|0.17582|0.375|-0.20874|22|-0.20874061818752|22|43.17|0.03194|0.13141|0.26550190545594|0.17222545784777|178.45362262248|122.89771194|57.692309808449|0.5|0.333|0.35023|6|2|0.0011063568773234|0.099245539033457|2.539999961853|2020-11-29|-0.29469|2021-02-07|0.58889|2020-06-21
2025-03-16 20:15:20|WEEKLY|10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|9.4063817676286|4|0.62598420866525||0|0|0.03158|11.76|-0.14134|5|-0.14133736156866|5|43.62|0.14408|0.24495|0.3122244403821|0.59692318253516|319.12980181114|648.8274076105|162.47582709639|0.571|0.333|0.23034|21|9|0.0019323394994559|0.075771316648531|13.800000190735|2023-08-27|-0.25444|2020-03-01|0.50376|2020-11-15
2025-03-16 20:15:21|WEEKLY|10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP|-965.60832052591|72|105.27237073104||0|0|0.6884|783|-0.28133|10|-0.28133214040177|10|28.62|-0.35033|0.17896|-0.0695194405924|0.56992893739213|-403.80029226886|451.2727063327|55.571327182399|0.462|0.346|0.432|26|7|0.010863533742331|0.13143543558282|19116.0390625|2020-05-03|-0.38329|2015-07-26|7.46318|2019-03-10
2025-03-16 20:15:22|WEEKLY|10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP|-72.458968439435|30|5.1686709674781|0.1145|-1|1|0.11448|59.95|0.12222|29|0.12222405656959|29|31.13|0.88327|1.63355|0.23531587755959|0.39225856022368|4321.6178093194|22042.609436963|2997499.8957807|0.554|0.393|0.29534|56|20|0.010025694130926|0.11200372460497|107.30000305176|2024-05-12|-0.37718|1998-08-30|0.8|1994-08-21
2025-03-16 20:15:24|WEEKLY|10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|3.1868091570326|34|0.25939691904558||0|0|0.05333|3.95|-0.18297|7|-0.26613966490048|47|43.76|-0.02489|0.05581|0.081277930123845|0.24548637321077|111.90692250104|164.56042528962|79.317269730023|0.529|0.235|0.24335|17|7|0.0014664478764479|0.078896306306306|27.940000534058|2016-03-13|-0.33333|2022-07-31|0.4589|2023-07-02
2025-03-16 20:15:25|WEEKLY|10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP|27.528379253876|1|1.8405399943947||-1|0|0|33.5|-0.13559|17|-0.058582660692211|8|39.47|0.06543|0.11128|0.044457060401941|0.049398610836657|149.63204438014|133.62359940565|27.066989151042|0.737|0.474|0.16512|19|10|-0.00079918666666667|0.056529586666667|128.63800048828|2010-11-21|-0.32679|2020-03-15|0.26768|2020-06-07
2025-03-16 20:15:26|WEEKLY|10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|-129.42579962293|54|7.7522397800668|0.1772|-1|1|0.17718|104.91|-0.00971|32|-0.0097087378640777|32|37.75|0.04052|0.1148|0.077030466692832|0.11455797141482|152.43914881912|200.13657263418|221.09589457383|0.75|0.458|0.28885|24|16|0.0029636704900939|0.095686621480709|244.64999389648|2019-06-30|-0.3032|2015-10-18|0.44776|2009-05-24
2025-03-16 20:15:27|WEEKLY|10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP|-8.3435242728008|12|0.77662875614331||0|0|-0.20325|7.4|-0.06536|42|-0.065355717730055|42|21.51|0.10106|0.1992|0.307562013498|0.42099622218489|55818.719190712|98359.319241295|74000.002607723|0.662|0.493|0.19019|71|20|0.0076042587776333|0.074793693107933|27.89394569397|2020-02-02|-0.45|1994-11-06|2|1994-02-13
2025-03-16 20:15:28|WEEKLY|10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|16570.226481825|21|347.3149649165|0.0948|1|2|0.08696|17500|-0.06583|6|-0.06583427922815|6|29.29|-0.01637|0.02897|0.014096856252202|0.066356260378418|96.018770333131|208.94933627277|208.08561236623|0.578|0.356|0.11884|45|18|0.0010125859491779|0.038237802690583|21075|2005-08-14|-0.12203|2001-04-01|0.14797|2002-08-25
2025-03-16 20:15:30|WEEKLY|10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|-0.51274683100466|30|0.041748942674812||0|0|0.26606|0.4|0.53449|57|0.53448592624245|57|40.05|-0.01452|0.05983|0.010590075523726|0.025755655520895|85.346345932505|96.428289534672|43.010752998289|0.65|0.45|0.22517|20|7|0.00037477108433735|0.074381337349398|2.5999999046326|2011-08-07|-0.295|2018-05-20|0.26214|2024-01-28
2025-03-16 20:15:31|WEEKLY|10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP|-492.78958012815|45|25.929860042716||0|0|0.55283|415|-0.44099|23|-0.44098834612298|23|45.33|0.00417|0.13746|0.10367816118567|0.010158072952913|105.43650483154|81.6881313|10.184049079755|0.5|0.333|0.40499|6|2|-0.0028054430379747|0.13594256329114|9776.6396484375|2020-04-05|-0.24271|2023-10-22|0.92206|2020-03-29
2025-03-16 20:15:31|WEEKLY|10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP|-38.707029761922|47|1.6315170702618|-0.1443|-1|1|-0.14433|36.63|0.90536|85|0.90535712947651|85|36.46|-0.01093|0.05371|0.027313035244728|0.022947843392721|91.391859444424|89.856287637353|178.59581013819|0.538|0.423|0.2079|26|12|0.0017088832997988|0.071521358148893|42.659999847412|2024-03-17|-0.20324|2008-10-12|0.25918|2020-02-02
2025-03-16 20:15:32|WEEKLY|10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|47.537954476559|18|6.0127241599011||0|0|-0.02869|60.94|-0.00933|18|-0.0093252254374473|18|41|0.38474|0.5462|0.85388692225935|1.0190325795924|11621.608018853|6828.6837270952|625.02562694061|0.519|0.407|0.34979|27|9|0.0053488701067616|0.12075346085409|186.49000549316|2021-05-02|-0.43902|2008-12-21|0.42584|2011-03-06
2025-03-16 20:15:33|WEEKLY|10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP|-0.65495391048106|17|0.1083179707564||0|0|0.21687|0.325|1.03442|7|1.0344208852582|7|38.5|-0.10449|0.21799|0.084733925426886|0.16175486407504|99.009264619607|177.77086561048|5.9090906923468|0.833|0.5|0.38384|12|7|0.0041369665271966|0.12665288702929|14.640000343323|2018-02-11|-0.31549|2025-01-12|4.61728|2024-10-06
2025-03-16 20:15:36|WEEKLY|10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|-739.67083528749|18|61.030624428991||0|0|0.16503|575|0.63454|73|0.63453773270049|73|59.88|0.39026|0.49438|0.25009180700931|0.35407099648171|536.05740580592|500.98784321126|2475.247573529|0.538|0.346|0.32317|26|10|0.0044293837357052|0.11131902795426|926.59997558594|2024-07-21|-0.23636|2008-01-27|0.46364|2002-05-12
2025-03-16 20:15:37|WEEKLY|10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP|-10.0063457611|79|1.6820152641268||0|0|0.91496|4.86|-0.4438|35|-0.44379560558755|35|55.5|0.15484|0.39146|-0.023550899713975|-0.023550899713975|64.463982761106|64.463982761106|0.010125000278155|0.5|0.5|0.93533|6|2|-0.0062871776155718|0.23845571776156|96450|2017-10-22|-0.57675|2021-02-28|1.05072|2020-06-14
2025-03-16 20:15:39|WEEKLY|10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP|-16.928513095921|16|1.203218858024|0.1019|-1|1|0.10185|14.55|-0.06032|22|-0.060324171240059|22|28.64|0.00675|0.10927|0.1986103996032|0.25949871837895|260.76255080406|262.83572700956|228.41444979803|0.536|0.393|0.1891|28|8|0.0021938188494492|0.064754602203182|47.532474517822|2021-04-25|-0.14839|2020-09-27|0.2389|2020-09-13
2025-03-16 20:15:40|WEEKLY|10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|-23.35477233612|7|3.4799241247558|0.5008|-1|1|0.50084|11.95|-0.27761|5|-0.27761010938535|5|32.7|0.55134|1.01919|1.1422464246176|1.8150423579441|646.57488890215|1711.4418353755|172.36405103182|0.667|0.433|0.35405|30|12|0.0051452482269503|0.11997878419453|520.59997558594|2017-09-03|-0.49462|2008-10-12|0.36661|2022-09-11
2025-03-16 20:15:41|WEEKLY|10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP|-16.533871191748|35|1.6229570766317|0.53|-1|1|0.52996|11.61|0.64703|54|0.64703435864417|54|50.1|-0.04089|0.03749|0.011177246363304|0.13107338401992|82.286997413683|124.96749650348|53.379308766332|0.5|0.3|0.23666|10|4|-9.6654205607477E-5|0.079606299065421|34.308486938477|2021-06-20|-0.13517|2021-01-31|0.23111|2022-07-31
2025-03-16 20:15:43|WEEKLY|10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP|14.220631998501|40|0.97905160446336|0.0099|1|1|0.00988|14.31|-0.23755|9|-0.018283612300347|20|15.62|-0.10375|-0.01312|-0.038109184932976|0.033028856952909|5.2181895491827|49.985258258369|567.85716380662|0.667|0.422|0.17685|45|11|0.0047843935309973|0.090609555256065|23.89999961853|2014-03-02|-0.66102|2018-10-07|0.51456|2008-06-01
2025-03-16 20:15:44|WEEKLY|10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP|-3.7236695368953|39|0.28482170643486|0.4478|-1|1|0.44781|3.28|-0.04039|13|-0.040387721759127|13|20.6|-0.22125|-0.1458|-0.11551691984805|-0.086174518294296|43.173122463872|64.433377287049|102.45728723604|0.6|0.4|0.32352|10|6|0.0024130737704918|0.10395413934426|7.9800000190735|2024-05-26|-0.2975|2024-09-01|0.19929|2024-09-08
2025-03-16 20:15:47|WEEKLY|10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP|-111.38454014166|35|6.781272660684|-0.0335|-1|1|-0.03349|108|-0.15513|23|-0.15513089991382|23|32.58|0.01663|0.0937|0.021524607001371|0.056901915866424|90.996426564177|120.1226894122|558.42812382578|0.667|0.417|0.20688|24|13|0.0033097916666667|0.067878419117647|156.5|2023-08-27|-0.17128|2020-03-15|0.36139|2023-07-23
2025-03-16 20:15:48|WEEKLY|10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP|20.192186901943|24|1.4942710962639||0|0|0.22816|25.3|-0.32561|9|0.73168338981339|56|32.22|-0.09213|0.04311|0.056331505447409|0.51531474890073|76.024107912407|224.9365736|348.0574740859|0.556|0.222|0.26666|9|3|0.0062649201277955|0.09781089456869|37.299999237061|2021-06-27|-0.18623|2021-08-22|0.30728|2020-01-19
2025-03-16 20:15:48|WEEKLY|10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|-193.34128665603|16|16.582147397129|0.033|-1|1|0.03298|154|0.92968|234|0.92967952509417|234|93.9|0.31824|0.37372|0.15806407922718|0.31026825198339|184.21295509959|192.91498997298|375.60975609756|0.6|0.3|0.21301|10|5|0.0021739308176101|0.067057316561845|212.9033203125|2024-05-12|-0.14421|2019-05-26|0.39316|2019-07-21
2025-03-16 20:15:50|WEEKLY|10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP|-21.980934751584|13|1.4679095977632|-0.0017|-1|1|-0.00166|18.05|0.03026|83|0.030262957243743|83|31.3|-0.09467|-0.04852|-0.051141421422918|-0.053529734316582|67.722516096363|70.485549642343|119.01357078705|0.6|0.5|0.26714|10|5|0.0024448923076923|0.088031569230769|32.661811828613|2020-08-09|-0.27689|2020-03-22|0.32268|2020-03-29
2025-03-16 20:15:51|WEEKLY|10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|-6.0432197879088|11|0.2762713294345|-0.0875|-1|1|-0.08748|5.47|-0.14518|5|-0.14517532265784|5|49.25|0.28461|0.35004|0.61645942727483|1.1968246137187|2439.8764502439|2274.9854232193|1657.5756281313|0.5|0.25|0.1971|24|11|0.0034438422818792|0.066958296979866|6.4280071258545|2024-09-22|-0.33333|2008-10-12|0.23404|2016-09-25
2025-03-16 20:15:52|WEEKLY|10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP|-20721.007841533|48|609.34302274647|0.0695|-1|1|0.06954|19400|-0.18911|77|-0.18911389617278|77|43.11|0.05525|0.11393|0.088922725958189|0.18096624340265|69.065976222337|148.75215402521|58.787878787879|0.667|0.389|0.28244|18|9|0.0010330133657351|0.080206123936817|69800|2015-03-22|-0.19073|2015-07-12|0.43405|2020-04-12
2025-03-16 20:15:53|WEEKLY|10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP|51.212357828861|94|4.7517925292713|2.7178|1|2|2.36893|63.1|-0.524|11|0.27976224013852|71|34.57|0.29615|0.63725|1.0921969554097|1.4272144186609|598331.30867071|551039.28493333|10015.872849479|0.649|0.486|0.24537|37|8|0.0071332142857143|0.096881282798834|76.790000915527|2024-10-13|-0.31966|2008-11-23|2.46825|1998-11-01
2025-03-16 20:15:54|WEEKLY|10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP|-18789.51851564|23|1343.1728385467|-0.0491|-1|1|-0.04908|14750|-0.2786|9|-0.27860441251924|9|35.64|-0.06695|0.08279|0.035183180548528|0.043940106066373|95.244232085222|98.370046330614|81.124188758112|0.643|0.5|0.36077|14|6|0.0023443761996161|0.10777859884837|74182|2015-07-12|-0.3383|2015-09-13|0.36555|2020-01-26
2025-03-16 20:15:55|WEEKLY|10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP|17083.765465604|6|2576.0949918583|0.129|1|2|0.05684|25100|-0.02371|26|-0.023157894736842|37|34.76|-0.0357|0.03404|-0.095964451174884|0.042412857523695|24.257522619686|104.17886152517|252.7693856999|0.476|0.238|0.29371|21|9|0.0031318639455782|0.095826680272109|53200|2021-01-31|-0.21261|2020-03-15|0.32754|2015-07-19
2025-03-16 20:15:56|WEEKLY|10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|-1.2254200280095|22|0.10180668037417||0|0|0.425|0.92|6.5319|1|6.5319004445967|1|31.13|-0.43382|0.3325|-0.19093952988646|0.67050414383549|-5105.2890210465|360.07887955999|122.50333321719|0.708|0.375|0.3769|24|13|0.010464296875|0.11198971354167|2.170000076294|2013-10-20|-0.21698|2018-07-29|8.01554|2024-10-13
2025-03-16 20:15:57|WEEKLY|10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP|1.529307753352|24|0.21049284615878|0.9448|1|2|0.7156|1.87|-0.36765|11|-0.36764706569834|11|65|0.03807|0.13081|-0.36764706569834|-0.36764706569834|63.235|63.235|37.400000095367|0.2|0.2|0.37191|5|1|0.00099327586206897|0.13781738505747|5.3000001907349|2018-07-22|-0.26394|2018-08-19|0.63636|2021-01-24
2025-03-16 20:15:59|WEEKLY|10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP|-2.8986300858503|33|0.33668009487929||0|0|0.36103|2.23|-0.18648|18|-0.1864801770233|18|33.5|-0.05434|0.01475|-0.083747215169206|-0.083747215169206|64.896714368435|64.896714368435|30.05390830383|0.5|0.5|0.31222|6|3|-0.0029660944206009|0.1005517167382|7.7300000190735|2020-12-06|-0.21718|2021-10-24|0.20506|2024-03-31
2025-03-16 20:16:00|WEEKLY|10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|-1115.8592853986|21|87.126022524513||0|0|-0.27068|1041.7|0.59138|99|0.591381052006|99|63.5|1.26858|1.39797|2.252922904391|2.5975291404095|1971.6834883379|2345.3436365061|2494.4923205007|0.571|0.5|0.27259|14|5|0.0051350715071507|0.095923322332233|1201|2024-09-15|-0.24876|2017-08-13|0.33155|2007-12-09
2025-03-16 20:16:02|WEEKLY|10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP|28.180115968918|32|2.6442857158448|0.6317|1|2|0.39639|35.58|0.01978|21|0.019784418787|21|34.67|-0.19846|-0.11563|0.091373290164185|0.085413753847584|173.52561804711|146.40598544016|4744.0002441406|0.524|0.381|0.25608|21|7|0.0091585243741766|0.082607747035573|39.799999237061|2025-03-02|-0.17073|2011-03-27|3.46667|2010-06-20
2025-03-16 20:16:03|WEEKLY|10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP|-1.6216101621458|9|0.14387005484332||0|0|0.1|1.26|1.31405|111|1.3140494744151|111|41|0.07144|0.14084|0.13833741244259|0.19202899618811|316.8733194823|299.58290265958|135.48386890029|0.7|0.45|0.17982|20|8|0.0015060748792271|0.058811461352657|2.0599999427795|2013-06-02|-0.27957|2020-03-22|0.37956|2020-10-18
2025-03-16 20:16:04|WEEKLY|10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|9.6454605054222|24|0.74151312671229||0|0|0.09107|12.22|0.2991|35|0.29910140373759|35|29.24|-0.00941|0.03655|0.10271600853241|0.23099046858425|156.28559664746|225.17924360263|123.55914906797|0.524|0.286|0.25839|21|10|0.0022234222919937|0.093871711145997|17.260000228882|2021-02-21|-0.17549|2016-01-17|0.33652|2020-12-13
2025-03-16 20:16:05|WEEKLY|10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|828.88289054761|10|66.199861837238|0.0419|1|1|0.04185|946|-0.24164|7|-0.2416394794816|7|33.05|0.02398|0.17069|0.12709122861122|0.33424560477752|1.0125204815988|199.5382699365|16.044776119403|0.571|0.381|0.37447|21|10|0.00454893314367|0.1137613086771|13825|2018-04-29|-0.5912|2012-02-19|3.96283|2018-03-18
2025-03-16 20:16:05|WEEKLY|10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP|3307.9960461128|66|114.63676973369||0|0|-0.14141|3400|-0.06583|31|-0.065828964441078|31|44.82|0.07239|0.15604|0.21947945390213|0.53425943126578|144.51949461147|199.38457395|22.640705030098|0.364|0.182|0.2667|11|3|-0.00088383512544803|0.07219982078853|74184.703125|2017-06-04|-0.46585|2017-12-17|0.31992|2021-01-31
2025-03-16 20:16:08|WEEKLY|10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP|11.353293443939|118|0.77755904451525||0|0|1.734|13.67|0.73652|23|0.7365226843511|23|35.05|0.14387|0.47321|0.53970651286952|0.9663609185523|0|28189.80125867|1366999.9426969|0.674|0.442|0.29566|43|16|0.0096733620689655|0.10919406403941|13.89999961853|2025-02-09|-0.5|1995-05-07|1|1995-04-16
2025-03-16 20:16:09|WEEKLY|10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP|48673.228269362|22|6210.7928025726|-0.0935|1|1|-0.0935|57200|-0.27815|30|-0.27814569536424|30|23.33|-0.3006|-0.13526|-0.074493541891912|-0.038319368373125|58.026862496684|79.791545219217|239.66145724222|0.667|0.444|0.29201|9|5|0.0058828138528139|0.099420432900433|92000|2023-08-06|-0.15827|2022-06-19|0.36671|2021-01-03
2025-03-16 20:16:10|WEEKLY|10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP|1.1230966944367|24|0.082070997391033||0|0|-0.14013|1.35|0.43116|78|-0.14335835650816|19|68.67|0.29754|0.3491|0.14390052140589|-0.14335835650816|122.59889024|85.664|12.616822877631|0.667|0.333|0.38843|3|1|-0.0067805240174673|0.10360270742358|11.359999656677|2020-11-08|-0.17197|2024-10-13|0.32314|2022-11-13
2025-03-16 20:16:10|WEEKLY|10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|5874.0763028601|40|624.4745657133|0.1884|1|1|0.18843|7675.5498|0.68529|86|0.68528646734703|86|40.88|0.05339|0.13572|0.16513259959964|0.35030627266587|305.09000984219|1508.930920429|25585.166015625|0.606|0.394|0.27239|33|16|0.0057110446685879|0.087832190201729|8139|2024-10-13|-0.19229|1999-02-28|0.46984|1998-12-13
2025-03-16 20:16:11|WEEKLY|10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP|253.71956254405|96|9.2295182072608|0.6912|1|2|0.59738|267|-0.20626|17|-0.20626017232643|17|26.47|0.04064|0.08774|0.11823959178233|0.15316329255738|1078.4035050652|1105.2061267617|2521.5343534881|0.528|0.396|0.11468|53|15|0.0028131375166889|0.03844214953271|280|2025-02-16|-0.19608|1998-09-06|0.22179|1998-05-10
2025-03-16 20:16:13|WEEKLY|10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|-0.12155973520487|20|0.017519912311134||0|0|0.27|0.073|0.61471|61|-0.085858669795769|7|43.33|0.07467|0.13744|0.17625532542051|0.24580334781404|315.99630035725|205.8977469485|4.2441859135377|0.5|0.222|0.30946|18|8|-0.00099397997496871|0.10020987484355|6.1119031906128|2018-01-28|-0.29741|2024-10-13|1.03509|2024-10-06
2025-03-16 20:16:15|WEEKLY|10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|-3530.8017529862|142|415.95448404028|0.7717|-1|1|0.7717|2420|0.50741|79|0.50740858201544|79|29.41|-0.04479|0.04065|-0.018214219197325|0.062838644305085|59.008886721909|138.13818132917|32.746955345061|0.591|0.364|0.21594|22|10|0.00016559644670051|0.08032961928934|14250|2021-05-16|-0.50329|2016-08-14|0.60173|2024-11-03
2025-03-16 20:16:16|WEEKLY|10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|-0.19997382958071|33|0.017234103199348||0|0|0.25581|0.16|0.02771|57|-0.18664148091076|26|46.75|0.08451|0.20692|0.068476082524888|-0.10946846321287|110.03916560722|46.974022928928|5.2875081035527|0.667|0.417|0.28533|12|4|-0.002296155143339|0.096269932546374|4.5199999809265|2014-02-16|-0.46667|2020-03-15|0.45455|2020-04-05
2025-03-16 20:16:17|WEEKLY|10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP|0.41331890543909|10|0.055004324553577|0.0563|1|2|-0.06667|0.56|-0.17361|11|-0.17360951542058|11|43.29|0.00333|0.08839|0.092827884261668|-0.09892811090352|115.43362298884|68.183205928109|10.852713545429|0.714|0.429|0.32724|7|4|-0.0041868269230769|0.091415352564103|9.7299995422363|2020-05-24|-0.54839|2023-08-06|0.43137|2024-05-19
2025-03-16 20:16:18|WEEKLY|10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|-463.02915888881|17|36.663747971819||0|0|0.24274|340.2|-0.18974|20|-0.1897375956189|20|32.67|0.1302|0.24421|0.31777774293459|0.57550818488923|1225.7365710312|10072.80441051|18095.745376059|0.643|0.429|0.30882|42|22|0.007158976945245|0.10439554034582|1026.9499511719|2020-10-11|-0.26931|1999-10-31|2.47883|2003-09-21
2025-03-16 20:16:19|WEEKLY|10846|103600|/equities/adim|MSCI_EEM_SMALLCAP|18.202992455843|9|1.996874538764||0|0|-0.12724|21.95|-0.11279|23|-0.11278741728942|23|49.13|0.09712|0.17251|0.21372745940662|0.21372745940662|165.8922891728|165.8922891728|36.890757584772|0.4|0.4|0.22204|15|2|-2.0684563758388E-5|0.073339395973154|79.800003051758|2020-07-05|-0.24|2011-04-24|0.33795|2020-05-24
2025-03-16 20:16:20|WEEKLY|10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP|-14.536853069228|17|0.86246326534856||0|0|-0.05639|14.05|-0.20833|44|-0.20833328602806|44|37.09|0.07328|0.22102|0.24080858526584|0.32319283804172|340.97873076295|454.24869455304|221.25984884637|0.636|0.5|0.25369|22|5|0.0030229927884615|0.084294170673077|46.5|2010-01-10|-0.25505|2018-10-14|0.60075|2017-08-27
2025-03-16 20:16:21|WEEKLY|10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP|-2.365679924846|16|0.11355998289595|-0.0459|-1|1|-0.04592|2.05|-0.22222|8|-0.22222220119766|8|28|-0.02516|0.02881|0.013727722338856|-0.11104296372536|87.188464470625|66.869281921212|71.678322640204|0.6|0.3|0.29231|10|7|0.0014465423728814|0.098498237288136|10.270000457764|2021-01-10|-0.2214|2022-11-27|0.43933|2022-12-25
2025-03-16 20:16:22|WEEKLY|10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP|-4629.748009395|11|286.58266979834|0.2897|-1|1|0.28967|3850|6.26082|1|6.2608221248732|1|32.56|-0.58137|0.43648|-0.25579107405318|0.80888978149328|66.240013983154|131.53365618692|65.254237288136|0.688|0.438|0.56731|16|8|0.017356666666667|0.13932320150659|24475|2016-07-10|-0.70587|2016-07-17|9|2024-12-15
2025-03-16 20:16:23|WEEKLY|10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP|-9745.7915289353|14|1165.2374586806||0|0|0.15944|6880|-0.54145|8|-0.54144747798494|8|44.17|0.05256|0.22096|0.13166557343269|0.13166557343269|91.462696721568|91.462696721568|61.291759465479|0.5|0.5|0.3315|6|2|0.0024886330935252|0.11896705035971|42750|2021-07-04|-0.5277|2024-12-15|0.5426|2020-03-29
2025-03-16 20:16:24|WEEKLY|10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|1.5406689174022|8|0.11725469509318|-0.0515|1|1|-0.05155|1.84|-0.32877|30|0.17081927252272|16|28.2|-0.05913|0.03268|-0.040958434776654|0.0010737897912107|28.475446665942|75.657700334594|70.068548521088|0.68|0.44|0.29899|25|10|0.0017560112359551|0.095278581460674|4.5799999237061|2021-03-28|-0.27037|2020-08-09|0.46868|2016-04-03
2025-03-16 20:16:25|WEEKLY|10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP|18057.158515209|19|1541.0940579753|-0.1628|1|1|-0.16284|20050|-0.29299|35|-0.2929889298893|35|42.37|0.12311|0.1968|0.47091966733685|0.52656722925899|667.11940483486|376.12954414018|128.93890675241|0.368|0.263|0.25382|19|5|0.0018986755771567|0.081766925880923|69800|2011-10-09|-0.31213|2020-03-22|0.27926|2023-03-05
2025-03-16 20:16:26|WEEKLY|10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP|1158.1036036283|13|113.00535803535|-0.1941|1|1|-0.19412|1370|0.22374|64|-0.10824865296628|44|29.89|-0.17554|-0.06275|-0.050502337676508|0.011078955612315|15.462091474824|60.952329956186|319.34731934732|0.667|0.444|0.32965|27|14|0.0041304395604396|0.10475413919414|7980|2020-04-12|-0.4013|2019-11-24|0.5311|2020-04-05
2025-03-16 20:16:27|WEEKLY|10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|3.0630242659185|54|0.27899190341322|0.5686|1|2|0.46816|3.92|-0.25105|24|0.080991695345876|31|29.11|-0.10686|0.02925|-0.048157229088116|-0.031989098189853|28.696729596558|51.051616585804|71.27272865989|0.593|0.407|0.25068|27|11|0.0017558998808105|0.08601958283671|13.89999961853|2010-12-05|-0.33333|2019-07-28|0.584|2018-12-30
2025-03-16 20:16:28|WEEKLY|10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|-649.00586704629|21|29.795265973263|-0.0001|-1|1|-5.0E-5|555.44|0.22892|45|0.22891903560809|45|25.89|0.03343|0.10557|0.084551909651445|0.20807422857421|354.98183761219|3416.6295464222|4145.0747630867|0.685|0.444|0.18385|54|20|0.0041025458392102|0.058733307475317|699|2024-12-22|-0.27694|2008-12-21|0.49535|2000-02-06
2025-03-16 20:16:30|WEEKLY|10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP|6.7612664747155|24|0.74405801406131||0|0|-0.11243|9|0.35496|71|0.22749025680939|48|71.14|2.11361|2.20631|2.3694340206272|4.4652316869426|2272.0562457723|1103.7455618045|117.6470573569|0.857|0.429|0.40615|7|5|0.0034581957773512|0.1021737428023|63|2020-07-19|-0.59706|2016-09-04|0.39148|2022-06-26
2025-03-16 20:16:30|WEEKLY|10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP|10.219946684573|24|0.70668433039269||0|0|0.06187|12.7|0.13957|64|-0.1981461976149|24|46.57|-0.00947|0.05087|0.030586487005964|-0.13287898105394|106.37368607665|74.76369215|63.184077453916|0.571|0.286|0.26501|7|3|0.00041928366762178|0.083085730659026|35.400001525879|2021-02-14|-0.18295|2021-03-14|0.54|2020-08-09
2025-03-16 20:16:31|WEEKLY|10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP|-404.35552705032|55|48.418509525398||0|0|0.73432|243.2|0.92578|80|0.9257763629952|80|29.5|-0.10699|0.0015|0.16854591724037|0.15620052565784|138.08560021832|114.53872842808|29.77290863892|0.5|0.375|0.3083|8|2|-0.0017001034482759|0.10723813793103|1397|2019-11-10|-0.23246|2020-04-26|0.29211|2021-06-06
2025-03-16 20:16:32|WEEKLY|10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|-6532.5736220447|3|444.02454068157||0|0|0.07775|5077|0.11913|172|0.11912990445212|172|61.5|-0.01751|0.032|-0.023832810540508|-0.035746929083158|77.521016854712|78.418387416866|135.38666666667|0.643|0.429|0.18356|14|7|0.00086668597914253|0.064071448435689|7396|2024-10-06|-0.11802|2020-03-01|0.18477|2024-08-25
2025-03-16 20:16:33|WEEKLY|10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|-122.51719438283|3|10.088658223296|-0.0878|-1|1|-0.08775|95.82|0.39546|18|0.39546423726747|18|33.28|0.25304|0.33697|0.46895438041698|0.65947963517665|3253.2745185277|12603.649525016|3895.1218784127|0.609|0.457|0.23303|46|17|0.0041023874755382|0.074421193737769|304.98001098633|2017-04-30|-0.26027|1995-12-03|0.40909|2003-07-27
2025-03-16 20:16:35|WEEKLY|10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|-1.5435735543076|103|0.061086317825664||0|0|0.14035|1.47|-0.18957|33|-0.18957340134403|33|27.29|-0.17837|-0.07228|-0.15126735940068|-0.13459942151947|9.956089547067|28.401235900653|60.743800920099|0.542|0.333|0.29507|24|9|0.0012825495376486|0.087770752972259|7.8200001716614|2016-11-27|-0.25455|2021-08-08|0.54|2021-08-01
2025-03-16 20:16:35|WEEKLY|10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP|1.1485701180854|21|0.21153606654339|0.6304|1|1|0.63043|1.5|0.18182|40|-0.25170067861711|26|31.86|-0.0771|0.02648|0.11799741030778|-0.20787110991794|126.115565863|62.5548868|30.543622511101|0.571|0.286|0.38133|7|4|-0.0014797530864198|0.13193794238683|8.7133941650391|2021-02-28|-0.32964|2021-12-05|0.34021|2024-11-24
2025-03-16 20:16:36|WEEKLY|10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|0.23849751942237|14|0.028700748405218|0.0333|1|1|0.03333|0.31|0|26|-0.30882357066065|3|34.93|-0.01346|0.12062|0.23208148938868|0.36908385771429|151.64231132829|141.48385482|21.617852098017|0.333|0.133|0.33537|15|5|6.366852886406E-5|0.10022286778399|7.6300001144409|2018-06-10|-0.42615|2018-08-19|0.44262|2024-02-18
2025-03-16 20:16:38|WEEKLY|10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP|-10.660836916437|43|0.68001811820037|0|-1|1|0|10.02|-0.30297|14|-0.28368793558735|7|36.42|-0.03566|0.16451|-0.12631662094308|-0.036487308330138|25.447466397519|60.726930671231|66.889190680628|0.583|0.417|0.2993|12|6|0.0016477244258873|0.094770897703549|27.22500038147|2020-01-26|-0.48671|2016-08-21|0.33469|2022-11-20
2025-03-16 20:16:40|WEEKLY|10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP|-701.2886255053|7|75.021430625934||0|0|0.06585|478.75|0.44999|56|0.44999379470443|56|43|0.00226|0.18588|0.4130808076156|0.34602688645427|476.79595802498|283.58767502824|210.67106710671|0.625|0.5|0.34031|8|1|0.0053050571428571|0.113448|1713.9420166016|2021-05-23|-0.34654|2022-02-13|0.34394|2019-08-11
2025-03-16 20:16:41|WEEKLY|10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP|-9987.8506384899|34|1162.6952970158|0.1411|-1|1|0.14108|9680|-0.34931|13|-0.34930715935335|13|30.9|-0.05264|0.07634|0.073591673205152|0.17101694712954|84.007330829788|122.83748969833|120.24844720497|0.5|0.4|0.36097|10|3|0.0032028362573099|0.11323973684211|29000|2021-04-25|-0.26965|2020-03-15|0.32844|2018-12-02
2025-03-16 20:16:42|WEEKLY|10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP|-20.572453534681|4|2.3174845497071||0|0|-0.08558|13.7|-0.27064|20|-0.27064202641563|20|30.8|0.57115|0.94055|2.0030004739019|2.8438380435754|621.83643891532|1294.1714477207|135.10847480677|0.4|0.3|0.45482|10|1|0.013291607717042|0.1642092926045|75.550003051758|2023-01-29|-0.28538|2024-10-13|3.01284|2022-06-19
2025-03-16 20:16:43|WEEKLY|10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP|-9.9283033404788|74|1.435400630494||0|0|0.60811|8.7|-0.35277|44|-0.35276964266073|44|66.5|0.7025|0.79601|0.70761511763448|0.70761511763448|179.153264|179.153264|6.2187277975884|0.5|0.5|0.59113|4|2|-0.00077351032448378|0.17141628318584|458.79998779297|2021-02-14|-0.30263|2024-03-24|1.1087|2019-09-15
2025-03-16 20:16:43|WEEKLY|10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP|27182.702600029|27|5908.2169052279|0.7041|1|2|0.60813|43500|-0.34577|47|-0.10650038938992|10|52.62|0.31201|0.4949|0.51230948522398|0.932041878724|591.73332218548|1223.4677208894|910.23226616447|0.769|0.462|0.2811|13|7|0.0052861408450704|0.097900450704225|91304|2015-07-26|-0.27818|2024-11-17|0.427|2021-04-18
2025-03-16 20:16:44|WEEKLY|10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP|3.8885936910592|24|0.55046883640413|0.4868|1|1|0.48677|5.62|-0.17391|10|0.29317269730023|20|35.43|0.17329|0.28341|0.38450613148818|0.49818561834345|329.0121505773|248.62905639851|235.14642840505|0.714|0.429|0.50227|7|5|0.0093126937269373|0.14846623616236|11.539999961853|2021-02-21|-0.34568|2021-02-28|0.88406|2021-02-07
2025-03-16 20:16:46|WEEKLY|10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP|-37280.323540685|32|1521.5690825131|0.1173|-1|1|0.11735|34600|-0.10297|12|-0.10297482837529|12|46.63|-0.06706|-0.00841|-0.034486330743956|-0.16972278151952|77.931994712663|56.834056324049|40.898345153664|0.5|0.375|0.17487|8|5|-0.0016235891089109|0.052340915841584|102700|2018-07-15|-0.15323|2018-07-22|0.15094|2019-08-18
2025-03-16 20:16:46|WEEKLY|10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP|7.3410840487865|5|0.56503652949113|-0.0313|1|2|-0.05977|8.18|-0.12515|26|-0.12515331924314|26|44.36|-0.07106|0.08629|-0.038171009556566|-0.051757592690576|73.833152476411|71.699378958603|22.410959740208|0.545|0.455|0.25488|11|2|-0.00094819105691057|0.088867154471545|60|2015-12-27|-0.17763|2018-08-19|0.68761|2022-12-11
2025-03-16 20:16:48|WEEKLY|10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|5.0436375308597|5|0.38212084212027|0.2066|1|2|0.17122|6.43|-0.16594|39|-0.16593808948142|39|39.26|0.08908|0.2634|0.16399764003254|0.23729542709731|98.309809240473|146.44141036785|78.328665065011|0.609|0.478|0.27923|23|10|0.0019890187431092|0.091963914002205|14.369503974915|2020-01-19|-0.56036|2013-02-24|0.31925|2020-06-07
2025-03-16 20:16:49|WEEKLY|10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|1.3886564928113|6|0.20044781904027|0.5441|1|1|0.54412|2.1|0.43365|26|0.43364936507633|26|39.96|0.15811|0.22364|0.27713592516937|0.31654955936659|465.15141848652|427.01459858953|24.685552041448|0.52|0.36|0.28648|25|12|0.00059125498007968|0.094097549800797|31.409999847412|2007-10-14|-0.22905|2008-10-05|0.42222|2024-05-05
2025-03-16 20:16:49|WEEKLY|10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP|0.63603568581771|24|0.10829986018769||0|0|-0.26027|0.895|0.39899|34|0.39899091466887|34|56.6|0.24711|0.35578|0.32285700595956|0.041339453826984|180.38075299646|95.64754731|4.5484962816708|0.6|0.4|0.56755|5|2|-0.005220816993464|0.15652284313725|21.599990844727|2019-05-12|-0.23944|2023-03-12|0.42636|2023-01-08
2025-03-16 20:16:51|WEEKLY|10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|555.64231334586|11|53.448885789485|-0.0889|1|2|-0.1982|586.35|-0.14418|11|-0.1441826900115|11|25.44|0.00462|0.1776|0.03512391038577|0.095152699401737|45.15858009671|220.4174209097|14732.41137628|0.527|0.4|0.20943|55|10|0.0068949183818311|0.061609006387509|760|2025-01-19|-0.55436|2003-04-06|1.56626|2003-11-16
2025-03-16 20:16:52|WEEKLY|10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP|-11.099853706205|27|0.60161787663702||0|0|-0.08494|9.58|0.23669|87|0.23669469031129|87|45.33|0.47217|0.83131|1.4014774756688|2.2762387115666|1679.0482987925|941.23363364368|250.13055129349|0.583|0.333|0.23268|12|5|0.0034469649122807|0.077226315789474|80|2016-06-12|-0.20328|2014-06-15|0.55046|2014-05-11
2025-03-16 20:16:53|WEEKLY|10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|0.98818548755522|24|0.11012650267231|-0.0113|1|2|-0.29114|1.12|-0.69892|7|0.0020341134356121|24|43.32|0.04453|0.11831|0.082798385803582|0.21308557748118|79.000340274873|262.38986407225|38.620688549545|0.368|0.316|0.19505|19|4|7.7104018912529E-5|0.058599645390071|18.680000305176|2019-03-31|-0.225|2023-08-20|0.41071|2024-10-06
2025-03-16 20:16:54|WEEKLY|10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|16.849126253314|65|2.4143215621362|2.9215|1|1|2.9215|18.97|-0.17428|25|-0.17427817949565|25|40.23|0.08905|0.16838|0.13016784257424|0.17888862267726|234.00500411055|295.43723980346|96.785708898706|0.641|0.333|0.30046|39|20|0.003135695039804|0.11298014696877|33.5|1997-07-27|-0.51452|2019-08-18|0.55056|2008-11-30
2025-03-16 20:16:55|WEEKLY|10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|67.365072136727|89|4.6608038922949|1.2811|1|2|1.20917|75.62|-0.12971|36|-0.12970705464711|36|33.83|-0.01715|0.04128|0.064370689393611|0.086476818197174|210.47178275256|225.58388202242|672.77583884736|0.69|0.448|0.2063|29|13|0.0030831524789523|0.071518475210477|88.419998168945|2024-12-08|-0.2827|2009-01-25|0.32|2009-02-01
2025-03-16 20:16:57|WEEKLY|10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP|-11.541622203926|12|1.1530499595263||0|0|-0.3309|10.79|1.58232|86|1.5823166703169|86|67.25|0.55694|0.65383|1.5823166703169|1.5823166703169|258.232|258.232|65.941403421942|0.25|0.25|0.40487|4|1|0.0031169285714286|0.1345775|18.637226104736|2019-12-15|-0.41743|2020-03-22|0.41215|2020-04-12
2025-03-16 20:16:58|WEEKLY|10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|1126.1569435474|92|161.67168656997|5.4574|1|2|5.00395|1292.05|0.54163|97|0.64662273317414|52|45|0.19294|0.32324|0.31295630784502|0.41784358614074|1813.2157877718|1448.9549459006|507.3428586476|0.593|0.37|0.31456|27|12|0.0036900535987749|0.10097967840735|2168.8000488281|2013-03-17|-0.35372|2013-07-28|0.53176|2010-08-22
2025-03-16 20:16:58|WEEKLY|10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP|-24.454774952103|24|1.1765915871228|0.1045|-1|1|0.10448|21|0.22454|60|0.22454314517314|60|36.05|0.01602|0.07028|0.069121162301001|0.032905397769272|161.34875823311|109.72083249852|181.66089305987|0.455|0.273|0.19366|22|9|0.0020185049019608|0.06174431372549|50.033653259277|2020-08-16|-0.211|2010-02-07|0.54431|2016-08-28
2025-03-16 20:17:00|WEEKLY|10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP|-0.69566189070545|65|0.064924546174724|0.4636|-1|1|0.46364|0.59|0.13888|9|0.13888026197947|9|36.5|-0.20304|6.0E-5|0.27900126301285|0.23360607816317|207.22299146692|151.28084704|56.730768789907|0.5|0.333|0.42942|6|2|0.0018580565371025|0.12464575971731|4.0799999237061|2020-07-12|-0.33456|2020-03-22|0.49383|2023-10-22
2025-03-16 20:17:01|WEEKLY|10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP|738.99793722167|136|26.977351818036|1.3419|1|2|1.30086|815|-0.20959|22|-0.2095858349101|22|41.57|-0.01852|0.04974|0.091616002018416|0.099071942758571|202.35514817069|178.09054985093|610.94252911428|0.524|0.381|0.12466|21|6|0.0022920634920635|0.044368402777778|833.01000976562|2025-02-16|-0.18211|2016-12-25|0.19059|2021-11-28
2025-03-16 20:17:03|WEEKLY|10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP|-2420.0304422432|17|199.84348074772||0|0|0.07598|1800|-0.24496|18|-0.24496124031008|18|51.33|0.02752|0.07702|-0.17657847795282|-0.42086771692923|39.94446703104|30.44547792|7.259967330147|0.5|0.333|0.48579|6|3|-0.0043641358024691|0.12955061728395|41180.1015625|2019-03-24|-0.25736|2020-03-15|0.48404|2021-01-10
2025-03-16 20:17:03|WEEKLY|10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP|-3262.985389738|50|188.18201211976||0|0|0.21739|2880|-0.05527|26|-0.055272536114972|26|33.9|-0.02532|0.10078|-0.21359832681253|-0.23294302987471|12.700385410953|32.897204064149|120.50209205021|0.35|0.2|0.28121|20|5|0.0028368500687758|0.09621833562586|23650|2020-08-30|-0.25075|2020-03-22|0.48881|2020-08-30
2025-03-16 20:17:04|WEEKLY|10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-253.99268739139|46|21.914229130462||0|0|0.42453|183|1.18826|24|1.1882614301686|24|28.64|0.25738|0.44509|0.74124055309712|1.1396367870216|943.1826143798|3162.6234382798|664.48799533925|0.5|0.364|0.31001|22|5|0.0064017333333333|0.10842842962963|597.08801269531|2021-04-11|-0.31068|2021-04-18|0.368|2020-09-06
2025-03-16 20:17:06|WEEKLY|10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|6.7963533607635|25|0.53262877918792|0.2604|1|1|0.26036|8.52|-0.04386|16|-0.04385965059045|16|37.47|-0.05197|0.02487|0.0054203059370645|0.088739612872159|78.690425297544|143.68271836712|180.50849229842|0.6|0.4|0.24138|15|7|0.0022339931740614|0.080519982935154|9.75|2018-06-03|-0.19574|2020-01-12|0.24909|2018-08-26
2025-03-16 20:17:07|WEEKLY|10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP|0.65000983040782|20|0.055879012677356|-0.1304|1|1|-0.13043|0.8|-0.41845|4|-0.41844641327694|4|40|0.03988|0.20019|0.032341107165926|0.25611262324914|65.66024097948|112.27811385|50.611419821776|0.429|0.286|0.31203|7|3|0.0011801672240803|0.12027605351171|5.210000038147|2021-05-30|-0.29255|2021-06-20|0.6|2022-11-20
2025-03-16 20:17:08|WEEKLY|10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP|-5396.5608518993|32|325.58507247933||0|0|0.31|4485|-0.25373|12|-0.25373134328358|12|38.83|-0.0941|0.03713|0.06109143672707|0.15347765651674|68.239815195021|176.41357926521|25.207958633094|0.611|0.333|0.29226|18|6|0.00053484931506849|0.095663054794521|41950|2018-01-21|-0.51866|2011-05-01|0.51239|2019-01-20
2025-03-16 20:17:09|WEEKLY|10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP|5.4826862311328|36|0.47077124993124||0|0|0.44211|6.85|0.41846|21|0.41845577616469|21|39.76|0.05301|0.14277|0.067878115449154|0.14526488543613|136.34003803072|273.67932058945|109.6526279207|0.714|0.476|0.30399|21|11|0.0023696666666667|0.095126137931034|9.3109998703003|2008-05-11|-0.34842|2011-04-03|0.37816|2009-03-22
2025-03-16 20:17:10|WEEKLY|10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP|-3.6769496328997|200|0.54064985538082||0|0|0.99495|2.08|0.47751|28|0.47750844656868|28|16|0.15609|0.21152|0.47750844656868|0.47750844656868|147.751|147.751|0.87016069022576|0.5|0.5|0.25773|2|1|-0.013128658008658|0.17318073593074|615.90399169922|2021-02-28|-0.28958|2022-11-13|0.73923|2024-08-11
2025-03-16 20:17:11|WEEKLY|10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP|1090.2819043409|130|140.49391844513|2.0779|1|1|2.07792|1185|-0.34441|10|0.074028124817995|48|32.48|0.00997|0.11873|0.040663748427684|0.31134102460585|33.409059200448|403.84524982472|2514.3220308596|0.619|0.333|0.29391|21|10|0.0062885080147966|0.09408774352651|1625|2024-11-10|-0.2347|2011-08-21|0.39848|2009-07-19
2025-03-16 20:17:12|WEEKLY|10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP|8449.0664447918|66|363.10013492183|0.6748|1|1|0.67483|9515|-0.30257|6|-0.18253059906925|44|28.33|-0.04076|0.00332|-0.048713921760099|-0.038028029945691|42.791501869768|70.999573200009|293.1476008171|0.571|0.333|0.17619|21|12|0.0024447424242424|0.057223439393939|9800|2025-02-23|-0.21353|2020-03-22|0.19636|2017-12-24
2025-03-16 20:17:14|WEEKLY|10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP|-0.11067450264975|103|0.00022483441526821|0.7885|-1|1|0.78846|0.11|||-0.18253059906925|44|47.5|0.14709|0.18104|0|0|100|100|3.9711191394|0|0|0.45328|2|1|-0.012327461928934|0.097055025380711|2.789999961853|2021-06-13|-0.62069|2024-03-31|0.37037|2022-12-11
2025-03-16 20:17:16|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
2025-03-16 20:17:18|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
2025-03-16 20:17:19|WEEKLY|10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP|-1.509571861142|48|0.1518715533358||0|0|0.425|1.15|0.20305|63|0.20305102625936|63|41.67|0.04003|0.11814|0.2105629081648|0.28866825682089|168.29276438662|179.66505115749|76.640912868213|0.833|0.5|0.30457|6|2|0.0020973063973064|0.1159398989899|7.037172794342|2021-02-07|-0.33721|2021-07-25|0.41115|2020-08-09
2025-03-16 20:17:20|WEEKLY|10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP|0.21869823937839|24|0.15016479084325|-0.504|1|1|-0.504|0.62|-0.32564|8|-0.32564101278743|8|51.2|0.34608|0.49979|0.42990717041351|0.42990717041351|147.37868056|147.37868056|6.8888889418708|0.4|0.4|0.7022|5|2|-0.0014357347670251|0.14869408602151|43.950000762939|2020-09-06|-0.32|2024-10-13|1.94118|2024-10-06
2025-03-16 20:17:21|WEEKLY|10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|5.1444345255217|1|0.48216011199122||-1|0|0|6.95|-0.15342|40|-0.065221516185208|25|37.44|0.08075|0.1654|0.15660093584664|0.30607513058127|298.86346714015|473.87944828712|77.050991757801|0.68|0.36|0.27925|25|12|0.0017554166666667|0.094553835470085|16.010000228882|2007-07-15|-0.37171|2020-03-22|0.34419|2020-06-07
2025-03-16 20:17:23|WEEKLY|10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|-0.42249900536629|4|0.032499667462018||0|0|0.12329|0.32|-0.2234|11|-0.22340423305849|11|33.54|-0.00089|0.12354|0.20017284956679|0.19488854318156|189.4640664581|128.82071757425|34.297961757584|0.583|0.458|0.32484|24|11|0.0018182054455446|0.09880603960396|7.1592388153076|2020-08-09|-0.44|2012-12-30|0.92857|2013-01-06
2025-03-16 20:17:24|WEEKLY|10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP|-0.23909095852477|12|0.038999402344385||0|0|-0.77311|0.211|-0.36364|32|-0.3636363708805|32|33.6|-0.09135|-0.01987|-0.15226203486669|-0.40996901558553|18.063789350681|13.903054362612|1.4880112195275|0.5|0.3|0.6093|10|4|-0.0029704322766571|0.1617004610951|15.340000152588|2018-11-04|-0.36957|2024-04-21|1.51908|2024-10-06
2025-03-16 20:17:25|WEEKLY|10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|-0.15208257427179|4|0.020462294657013|-0.1975|-1|1|-0.19753|0.097|-1.28395|3|-0.26412813690406|17|31.5|-0.14689|-0.0279|-0.19048400305318|-0.11089074991006|-2.9407930638963|15.62345906252|4.2358080557578|0.577|0.423|0.32358|26|12|-0.0010414111922141|0.10539822384428|3.3099999427795|2013-01-27|-0.47851|2016-08-21|0.67241|2022-12-11
2025-03-16 20:17:25|WEEKLY|10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|-27.038173005229|6|1.962672743037||0|0|-0.01118|21.1|0.29369|73|0.29368855270293|73|20.53|-0.37152|0.17579|0.032723273222254|0.077919101670191|136.23042112206|182.52212804482|168.63810933458|0.342|0.237|0.15335|38|7|0.0088956305732484|0.029773337579618|33.479999542236|2024-12-22|-0.58944|2015-03-22|1.38151|2016-12-18
2025-03-16 20:17:27|WEEKLY|10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP|-4.1296574436122|58|0.32759746435944||0|0|0.01052|3.68|0.64243|40|0.64243245473098|40|26|0.15589|0.21803|0.12218953313934|0.11112901561357|135.60765968508|117.37162959492|42.530174441885|0.667|0.5|0.32171|6|2|-0.0012895305164319|0.11377863849765|10.46427822113|2021-06-27|-0.26429|2022-11-13|0.43205|2023-05-07
2025-03-16 20:17:28|WEEKLY|10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP|-27.910842189886|34|2.1381274893069|0.0826|-1|1|0.08261|25.54|0.83877|53|0.83877050102031|53|44.36|0.58998|0.88221|1.5347244147335|1.7701155324617|8168.9492741678|7278.2384523671|21107.438887536|0.5|0.429|0.28613|14|3|0.010541452599388|0.099028211009174|47.270000457764|2024-03-31|-0.31175|2013-12-08|0.43498|2021-04-04
2025-03-16 20:17:29|WEEKLY|10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP|-9.8944527503944|17|0.60091345035402||0|0|0.01754|8.4|-0.25|5|-0.24999995817218|5|33.43|-0.15361|-0.05024|-0.047537659221973|-0.025180943492116|51.233659039323|67.260464581183|139.99999364217|0.643|0.5|0.29413|14|6|0.0029656611570248|0.089454338842975|29.5|2017-01-01|-0.24837|2020-03-15|0.41709|2016-05-15
2025-03-16 20:17:32|WEEKLY|10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP|-332.95075566364|86|31.316918554547|0.401|-1|1|0.401|239|-0.18583|15|-0.18583449839793|15|33.06|-0.08214|0.12057|0.16815459060229|0.25932308477941|150.77395372447|208.06581035312|2.3500491642085|0.611|0.389|0.46197|18|7|0.0017168676470588|0.15055442647059|16860|2011-04-10|-0.81739|2012-04-22|1.14841|2020-09-20
2025-03-16 20:17:33|WEEKLY|10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|45.366100995471|63|3.3839862647421|0.0334|1|1|0.03341|47.95|0.89082|160|37.642818497601|45|47.27|2.23667|3.73815|5.3313691196246|9.384872945323|-97.590854251942|3400.9976839554|327.30376799662|0.636|0.364|0.25705|11|6|0.006678264604811|0.099856855670103|770|2020-10-18|-0.39176|2020-03-15|1.06509|2020-07-26
2025-03-16 20:17:34|WEEKLY|10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|0.43499360797045|23|0.051668798535277|1.2545|1|1|1.25455|0.62|-0.33098|8|-0.33097796141365|8|32.24|-0.01618|0.09238|-0.052364382018197|0.11555755427859|31.157765623136|148.47851323807|45.421245453236|0.529|0.353|0.33874|17|6|0.00163|0.11657378947368|2.7694699764252|2021-02-21|-0.21177|2014-07-13|0.41714|2021-02-07
2025-03-16 20:17:35|WEEKLY|10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|0.57698739978001|51|0.032300368411583|0.208|1|2|0.16071|0.65|-0.03704|40|-0.052631529414421|28|34.52|-0.07038|-0.00359|-0.062687118067142|-0.034389396716073|31.235229205407|76.543340859648|34.031412959023|0.565|0.304|0.21904|23|9|-0.00019155213270142|0.068421267772512|3.8199999332428|2009-06-14|-0.18634|2015-08-23|0.39394|2009-06-14
2025-03-16 20:17:36|WEEKLY|10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP|9.0339766902244|8|0.64200778264086||0|0|0.00543|11.1|-0.14523|43|-0.13774596778321|42|28.67|0.21525|0.34329|0.59693134498344|0.85180525425764|12265.965424583|23140.634650143|5550.0001080335|0.471|0.333|0.22031|51|14|0.0052591490810075|0.083422110279101|13.949999809265|2024-03-10|-0.35937|2008-10-12|0.60417|2007-05-13
2025-03-16 20:17:37|WEEKLY|10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP|14.376010650617|132|2.718201377041|1.3341|1|1|1.33411|19.98|0.88495|69|1.7969924984553|87|65.2|0.5864|0.627|1.065512419387|1.7969924984553|798.52533707373|279.699|26.317176006478|0.6|0.2|0.52262|5|4|0.0027996717724289|0.15141148796499|148.75999450684|2020-03-01|-0.45559|2021-07-25|0.80313|2022-02-13
2025-03-16 20:17:40|WEEKLY|10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|-0.14452197928101|4|0.019507326695227||0|0|0|0.086|0.63614|40|0.63614330454315|40|36.14|-0.1617|0.01228|-0.13586929731817|-0.065781313281488|-10.640000970329|28.86752052025|4.4102564521875|0.773|0.409|0.30556|22|13|-0.00011359649122807|0.095094348370927|2.2400000095367|2009-12-13|-0.55|2023-08-13|1.7027|2024-10-06
2025-03-16 20:17:42|WEEKLY|10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP|-4.5456979348882|53|0.20457091140194|-0.0665|-1|1|-0.0665|4.17|0.68701|87|0.68700647173122|87|35.95|0.13049|0.28103|0.29136557317977|0.44482599849015|656.67203572913|1376.2021300511|3475.0001412506|0.5|0.35|0.2683|40|11|0.0048234295302013|0.090002382550336|7.6900000572205|2018-04-15|-0.28387|2008-10-12|0.70588|2005-10-02
2025-03-16 20:17:43|WEEKLY|10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP|0.024193099982646|24|0.0050596861573047||0|0|-0.30612|0.034|-0.09049|10|-0.090487154785663|10|53.08|0.03849|0.26451|0.22892596534904|0.30608370148028|76.738185081565|91.01476039752|28.333335506416|0.462|0.385|0.33795|13|4|0.001421683029453|0.091587980364656|0.73000001907349|2016-05-22|-0.47423|2018-11-18|0.63333|2024-03-24
2025-03-16 20:17:44|WEEKLY|10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP|-5.3233874304776|18|0.65651811896516||0|0|0.10204|4.4|2.43075|50|2.4307527466418|50|47|0.56153|0.98248|1.5734405934362|1.5734405934362|1255.4242253154|1255.4242253154|128.78944770182|0.5|0.5|0.41595|6|1|0.010258929765886|0.1741674916388|25.128833770752|2020-10-18|-0.29887|2021-01-24|1.67532|2022-12-18
2025-03-16 20:17:44|WEEKLY|10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP|-3.7663908694261|310|1.2361637133237|0.9996|-1|1|0.99956|0.61|-0.02797|34|-0.26588257611363|11|27.83|39.17961|40.42774|-0.056556932868567|-0.14306053131507|60.605889022814|52.562954250664|4.0264028360701|0.583|0.333|0.30394|12|6|0.3952500155521|0.13336538102644|2000|2018-06-10|-0.74107|2024-08-11|259.92233|2018-04-01
2025-03-16 20:17:46|WEEKLY|10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP|-0.23057816299624|19|0.021859387963436|0.0468|-1|1|0.04678|0.163|-0.17142|8|-0.17142405068629|8|67.5|0.02806|0.11949|0.078984043549334|-0.0076620046589579|126.75320596912|94.668244532251|3.1467182993263|0.5|0.375|0.43491|8|4|-0.0032237634408602|0.099725663082437|13.5|2015-04-12|-0.4585|2021-10-31|0.8408|2024-10-06
2025-03-16 20:17:48|WEEKLY|10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP|-2645.0505670606|32|362.69400330308|0.1718|-1|1|0.17185|2265|-0.27454|21|-0.27453580901857|21|40.26|-0.01288|0.36021|0.093822213469316|0.56707531686526|-2053.6251077243|1347.2555914202|59.511297950605|0.471|0.294|0.41312|34|13|0.00669705|0.13585752857143|105000|2019-03-10|-0.67131|2022-06-19|5.05227|2019-01-06
2025-03-16 20:17:49|WEEKLY|10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP|-0.38014671259319|78|0.01588223892184|0.8101|-1|1|0.81006|0.34|-0.01003|19|-0.010032325671216|19|29.06|-0.06031|0.01818|0.070157686543183|0.02099999027741|115.92362325447|89.273579907563|12.748406318888|0.5|0.375|0.2215|16|7|-0.0020561070110701|0.078600184501845|7.8800001144409|2014-06-29|-0.29626|2018-07-01|0.3413|2014-12-28
2025-03-16 20:17:50|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
2025-03-16 20:17:50|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
2025-03-16 20:17:51|WEEKLY|10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|-10.006028008099|11|1.0103427011554||0|0|0.47388|7.05|-0.1677|13|-0.16770190676809|13|36.45|0.19842|0.27835|0.084601460688254|0.15588372048597|152.52982985864|252.08527724541|1281.8181887146|0.545|0.409|0.20689|22|6|0.0044135221674877|0.069922770935961|21.876913070679|2022-03-27|-0.23478|2020-03-29|0.48684|2010-08-08
2025-03-16 20:17:53|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
2025-03-16 20:17:54|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
2025-03-16 20:17:55|WEEKLY|10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER|-28913.70819548|30|917.50798235153|-0.0762|-1|1|-0.07617|27550|-0.03042|24|-0.030419607232582|24|39.27|0.32775|0.42555|0.40887907321723|0.59241939339801|2507.6163183485|1476.7807061854|1088.9328063241|0.682|0.409|0.22734|22|9|0.0041323292273236|0.068719451287794|40180.5|2021-10-24|-0.22098|2008-10-12|0.27124|2022-12-04
2025-03-16 20:17:55|WEEKLY|10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER|34.777838941282|80|2.3042666070596||0|0|0.12977|37|0.03897|18|0.038965425736318|18|35.86|-0.05384|0.00942|0.093235265345388|0.17029070282135|127.08404079754|147.41731042437|316.23932139469|0.571|0.429|0.2336|7|2|0.0050291212121212|0.083598454545455|49.549999237061|2021-11-21|-0.15125|2022-09-25|0.31055|2022-03-13
2025-03-16 20:17:56|WEEKLY|10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER|43034.550973122|2|2088.4830089592|0.1884|1|2|0.15232|52200|0.2335|77|0.021069397836645|5|36.43|0.0145|0.12531|0.20385367926382|0.20055936161857|286.9378924928|232.62091000632|253.79229871645|0.476|0.429|0.17545|21|5|0.0022778067885118|0.060023590078329|129689|2021-04-25|-0.25904|2011-07-10|0.2081|2022-11-20
2025-03-16 20:17:58|WEEKLY|10931|50473|/equities/banca-transilv|MSCI_FRONTIER|-30.27094947009|35|1.0337663818082||0|0|0.02083|28.2|0.59858|85|0.59857830339782|85|38.83|2.61325|3.60096|0.010503343498999|0.66010754412899|-10499.472408983|2249.5503814069|940000.01725958|0.543|0.371|0.29313|35|14|0.012203797559225|0.061380437903805|33.450000762939|2024-06-16|-0.54622|2009-01-11|7.06861|2018-12-09
2025-03-16 20:17:59|WEEKLY|10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|-8.321983685199|58|0.32849396314881||0|0|0.10714|7.5|-0.09636|3|-0.096358431352313|3|45.36|-0.01154|0.01994|0.037327119013616|0.027785277323593|124.69081788929|107.58895583038|102.73972334301|0.455|0.273|0.1169|22|8|0.00035726066350711|0.042486151658768|19.10000038147|2008-05-18|-0.10277|2020-03-22|0.21059|2012-10-28
2025-03-16 20:18:00|WEEKLY|10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER|-112.51156401897|26|8.2528108103281||0|0|-0.02339|87.5|1.03046|60|1.0304567741566|60|51.25|0.40431|0.6145|1.0304567741566|1.0304567741566|203.046|203.046|207.10059171598|0.25|0.25|0.2527|4|1|0.0060843913043478|0.10396569565217|138|2024-07-28|-0.27928|2022-03-06|0.27679|2022-04-24
2025-03-16 20:18:01|WEEKLY|10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|588.11231880186|95|23.726604968647|0.5683|1|2|0.52347|649|0.15142|67|0.1514203847364|67|5.84|0.00396|0.01864|0.015111345240232|0.029078365471616|897.05628981406|1904.5101360188|1435.8406837288|0.649|0.438|0.02609|251|7|0.0020553012820513|0.029295044871795|676|2025-03-02|-0.13333|2003-03-16|0.14754|1996-09-08
2025-03-16 20:18:02|WEEKLY|10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER|-65655.794607495|17|1696.2572806593||0|0|0.02512|62100|-0.10909|15|-0.10909090909091|15|28.77|-0.01872|0.05502|0.013349325128683|0.03036950431367|101.53042622204|116.80701208466|223.55821153431|0.615|0.385|0.12894|26|13|0.0016694895287958|0.04344252617801|126346.296875|2018-01-07|-0.3243|2013-06-30|0.17044|2013-01-13
2025-03-16 20:18:04|WEEKLY|10936|958566|/equities/masan-group-corp|MSCI_FRONTIER|-73880.777972019|10|2789.1503078683||0|0|-0.02009|71100|-0.1121|43|-0.11210191082803|43|34.82|0.04666|0.13341|0.091667337819403|0.21137981754219|114.04653663089|331.08276786946|170.91346153846|0.636|0.455|0.20318|22|8|0.002188335483871|0.068215470967742|164000|2011-09-18|-0.3871|2011-11-20|0.25879|2020-10-11
2025-03-16 20:18:06|WEEKLY|10937|101672|/equities/dangcem|MSCI_FRONTIER|434.33743199915|5|15.220856000285|0.0917|1|2|0|480|0.97552|14|0.9755241927999|14|23.34|0.05657|0.13126|0.11374032879262|0.15022831814277|256.34641392923|286.03596503469|417.39130434782|0.438|0.344|0.09492|32|3|0.0030072836218375|0.032960372836218|763|2024-02-04|-0.20675|2015-01-11|0.53943|2024-01-21
2025-03-16 20:18:07|WEEKLY|10938|1076910|/equities/vinhomes|MSCI_FRONTIER|39516.928741366|28|2452.6904195448|0.1542|1|1|0.15422|47900|-0.06654|17|-0.066543438077634|17|36.22|-0.01601|0.03738|-0.053358896141553|-0.023022647447006|62.278350567749|83.851629962844|74.171570145556|0.667|0.444|0.22185|9|5|4.1643059490085E-5|0.062819660056657|90127|2021-08-22|-0.13101|2018-10-28|0.21702|2022-12-04
2025-03-16 20:18:08|WEEKLY|10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|17.659292974233|99|1.1802356116775|0.6765|1|2|0.59701|21.4|0.10744|51|0.10743795008894|51|34.48|0.01105|0.10471|0.11912918510271|0.19063865764902|190.03899949971|215.44173544695|455.3191592975|0.571|0.381|0.26428|21|9|0.0035844890510949|0.083378686131387|22|2025-03-16|-0.35229|2022-03-06|0.40541|2009-08-02
2025-03-16 20:18:08|WEEKLY|10940|13388|/equities/bank-muscat|MSCI_FRONTIER|0.24810169047341|22|0.0050283919698359|-0.0485|1|1|-0.04851|0.255|0|51|-0.062937083340627|2|25.73|0.09623|0.15095|0.18129038850561|0.26026987051797|2803.0331934205|3059.3642532546|236.11110057145|0.571|0.393|0.11505|56|19|0.0015460670314637|0.038900164158687|1.317999958992|2008-01-20|-0.47581|2017-09-03|0.23358|2009-03-22
2025-03-16 20:18:11|WEEKLY|10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|207.9351698837|32|4.8786810348362|0.014|1|2|-0.0698|219.9|-0.13818|15|-0.024426499003656|13|36.96|0.06108|0.10328|0.15327695055274|0.30052121679602|404.18413150128|536.95601092256|463.23991624542|0.609|0.348|0.11344|23|10|0.0022101816118048|0.037222224744608|278.66799926758|2018-01-28|-0.28153|2008-08-24|0.16472|2010-09-26
2025-03-16 20:18:13|WEEKLY|10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|-110.10248076268|69|0.11378489652197||0|0|-4.0E-5|110.1|7.30818|93|7.3081764281963|93|33.88|0.27552|0.49357|0.73734476672906|1.098018174538|2205.3473739648|3475.9342074128|2274.7932851872|0.542|0.375|0.23416|24|8|0.0055506242905789|0.075179364358683|178.95239257812|2021-11-21|-0.33832|2008-11-30|0.524|2008-06-08
2025-03-16 20:18:14|WEEKLY|10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER|-11120.18194943|76|763.87339179569|0.2885|-1|1|0.28846|11100|-0.16725|8|-0.16724963922216|8|29.17|0.05749|0.14093|0.092120902917232|0.17134187378735|111.62564730089|139.73929163971|43.491889350364|0.583|0.417|0.18038|12|5|-0.00024289411764706|0.066689694117647|94351.203125|2021-07-04|-0.30134|2022-11-13|0.22804|2021-05-02
2025-03-16 20:18:14|WEEKLY|10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER|241.32881639894|12|8.7492237226767|0.3317|1|2|0.26289|245|-0.29052|20|-0.2905152775926|20|17.24|-0.08467|0.00553|-0.040944118497932|-0.038434804914254|67.018058647619|70.993706194511|224.97704000654|0.412|0.353|0.11394|17|2|0.0037192434210526|0.030072467105263|319.79998779297|2024-02-04|-0.18957|2020-03-15|0.28558|2019-05-26
2025-03-16 20:18:15|WEEKLY|10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER|-0.7779435898339|28|0.023502719738682|-0.0181|-1|1|-0.01811|0.731|0.52766|83|0.52765956718276|83|29.48|-0.00051|0.05932|0.062904971828369|0.20647615315906|125.89159103879|723.2714791888|1809.4060264133|0.625|0.375|0.17378|40|18|0.0035531177446103|0.058550049751244|0.79900002479553|2024-07-28|-0.33945|2008-10-12|0.42327|2001-09-16
2025-03-16 20:18:17|WEEKLY|10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER|-76212.052614623|37|4466.1026984494|0.2254|-1|1|0.22535|66000|-0.12934|15|-0.12934268587265|15|38.7|0.0493|0.11207|-0.0013454007044467|0.014483106930111|92.899919504365|102.76140271775|431.51356652501|0.5|0.25|0.1829|20|7|0.0027567901234568|0.05732624691358|100500|2024-03-03|-0.32015|2025-02-23|0.21922|2015-07-05
2025-03-16 20:18:18|WEEKLY|10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|55.506677531389|22|2.6563447548437|0.22|1|1|0.22|61|-0.34615|6|0.95|64|28.59|-0.03059|0.03706|0.10138703597092|0.1805539490704|199.39169439835|327.88797298405|630.81695469209|0.519|0.37|0.19756|27|11|0.0035678436317781|0.062081765447667|64.5|2025-02-09|-0.25307|2016-01-17|0.3087|2015-04-05
2025-03-16 20:18:19|WEEKLY|10948|101707|/equities/nestle-nig|MSCI_FRONTIER|963.05069342133|7|3.9831021928913|0.1019|1|2|0|975|0.06504|91|0.065042291407757|91|19.68|-0.04486|0.12603|0.19733471514505|0.21958683187776|881.52447558803|1020.8146321441|501.9305019305|0.421|0.395|0.12702|38|3|0.0031184615384615|0.036615530503979|1654.8000488281|2021-01-10|-0.20667|2022-11-27|0.20996|2020-11-01
2025-03-16 20:18:19|WEEKLY|10949|101753|/equities/zenithbank|MSCI_FRONTIER|45.335404807124|17|1.874181869538||0|0|0.07901|47.8|-0.32584|8|-0.32584273094185|8|26.86|-0.0766|-0.00361|-0.075365578785635|-0.047087988336478|18.540149874474|45.067945836438|454.37259655046|0.586|0.379|0.19816|29|13|0.0032749182389937|0.06475493081761|52|2025-02-09|-0.36702|2020-03-15|0.3254|2015-04-05
2025-03-16 20:18:20|WEEKLY|10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER|35248.836218189|1|600.38792727042||0|0|0|37400|13.16042|80|13.160423899141|80|81.67|2.15072|5.61932|13.160423899141|13.160423899141|1416.042|1416.042|969.66554316827|0.333|0.333|0.25328|3|0|0.01446493877551|0.067483224489796|251818|2022-01-02|-0.33728|2022-05-22|0.60445|2020-07-05
2025-03-16 20:18:23|WEEKLY|10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|-93.240831484188|54|5.0317729738144||0|0|0.36887|81.1|-0.08345|4|-0.083452191176306|4|29.95|-0.02845|0.05539|0.083124952219862|0.17469887496653|120.93065306764|190.32710065802|126.71874761581|0.636|0.409|0.20535|22|9|0.0013802949438202|0.066488553370787|255.39999389648|2021-10-10|-0.19149|2012-02-05|0.24668|2020-01-26
2025-03-16 20:18:24|WEEKLY|10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER|5.2463370027541|5|0.22122102769219|-0.0017|1|1|-0.00168|5.95|0.13652|63|0.13651875022445|63|27.95|0.00327|0.04072|-0.018054362633891|-0.014136347413056|70.889671919371|81.771916224146|17.448680573346|0.619|0.429|0.11972|21|10|-0.00016764805414552|0.038643417935702|36.650001525879|2015-07-05|-0.8942|2019-03-24|0.09814|2022-11-13
2025-03-16 20:18:24|WEEKLY|10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER|-20.191517593354|19|0.70345518645359|0.0423|-1|1|0.04233|18.1|-0.14091|16|-0.14090910824862|16|27.68|0.0721|0.12605|0.086478126057163|0.20514961741419|196.56191572737|777.85494766692|1145.5696132813|0.659|0.409|0.1679|44|22|0.0032442718446602|0.057232977346278|30.10000038147|2007-08-12|-0.42|2001-03-25|0.33721|2005-08-07
2025-03-16 20:18:25|WEEKLY|10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER|-28934.410406572|32|1245.6480559172|0.1376|-1|1|0.1376|26950|0.51071|70|0.51071279489704|70|30.23|0.15178|0.23103|0.3545735909883|0.45303033805751|2174.6100786003|1325.8935780234|265.321191238|0.533|0.367|0.24347|30|11|0.0028784968017058|0.076381961620469|49326.19921875|2021-12-05|-0.26032|2022-06-19|0.27078|2008-08-24
2025-03-16 20:18:27|WEEKLY|10955|1056075|/equities/vincom-retail|MSCI_FRONTIER|-19045.637288602|47|936.59087501736|0.1197|-1|1|0.11972|18750|0.0566|64|0.056603773584906|64|33.4|-0.12235|-0.03842|0.054742819392692|-0.0025252693435632|115.92950620608|99.146061|54.548628283827|0.3|0.2|0.23633|10|4|-0.00029984210526316|0.072524710526316|48764|2018-01-21|-0.15702|2020-03-22|0.22051|2020-04-12
2025-03-16 20:18:29|WEEKLY|10956|13240|/equities/bcp|MSCI_FRONTIER|-308.16702682535|23|9.6390089417822|0.0156|-1|1|0.0156|284|0.19693|69|0.19692645323358|69|47.91|0.08541|0.11665|0.089017326246245|0.2355920545031|210.82113215197|271.98621524431|724.48978181781|0.5|0.227|0.11535|22|10|0.0021805855018587|0.033896524163569|338.89999389648|2017-01-15|-0.15758|2023-01-08|0.19422|2006-12-17
2025-03-16 20:18:30|WEEKLY|10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|92.824964084999|44|3.5526893948875||0|0|0.07358|96.3|-0.06856|5|-0.068557608608292|5|30.67|-13.92303|27.75691|60.556136200873|90.668502893676|710287.99491422|210768.95546314|11.689731060783|0.455|0.303|0.24254|33|7|0.98684656872038|0.067414142180095|823.79998779297|2004-02-15|-0.99712|2004-02-22|1043.29074|2019-09-01
2025-03-16 20:18:31|WEEKLY|10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|1751.1931448301|94|73.921005490549|0.3564|1|2|0.2861|1915|0.17278|66|-0.057591623036649|17|7.43|0.01387|0.03704|0.023229865551167|0.044749333091945|944.49839987506|1860.8533289666|938.72549019608|0.636|0.396|0.04407|187|12|0.0020963857046527|0.034289898853675|2047|2024-11-24|-0.16809|2009-01-11|0.16883|2008-12-28
2025-03-16 20:18:32|WEEKLY|10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER|4.7017064608092|12|0.096097849575855|0.1434|1|2|0.07296|5|-0.03556|46|-0.010989052448102|18|28.09|0.02584|0.07723|0.10636359927994|0.16429862315762|757.720081485|861.84147936144|326.79739173186|0.596|0.386|0.09636|57|19|0.0012094913151365|0.035436526054591|26.329999923706|2005-11-13|-0.13011|2006-01-29|0.21951|2014-01-26
2025-03-16 20:18:33|WEEKLY|10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER|-104210.78559548|38|2653.2356786439||0|0|0.03805|98600|-0.03756|33|-0.037558685446009|33|37.9|0.08879|0.12603|0.12559849677462|0.17587004632875|150.86754836449|163.1864970249|132.04590804998|0.5|0.4|0.14592|10|5|0.0012885576923077|0.048456971153846|185896|2018-04-08|-0.16183|2020-03-15|0.12733|2018-01-21
2025-03-16 20:18:35|WEEKLY|10961|13250|/equities/cosumar|MSCI_FRONTIER|181.92501118838|9|8.142376311642||0|0|-0.01961|205|-0.11818|49|-0.10334742412355|28|7.44|-0.00079|0.02867|0.020844519797113|0.040508502929573|719.8918862721|2551.4084759489|427.08333333333|0.682|0.503|0.0437|195|11|0.001650575736806|0.030273879369431|293.89999389648|2021-06-20|-0.33333|2013-04-28|0.17391|1999-06-20
2025-03-16 20:18:35|WEEKLY|10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER|609.30921978781|96|38.821510657292|2.0493|1|2|2.00293|718|0.09603|63|0.4144385026738|92|39.56|0.11299|0.15006|0.15871478463652|0.30694463969623|236.95971573407|271.83078402114|920.51282051282|0.778|0.444|0.12964|9|6|0.005439756097561|0.041498580931264|760|2025-02-23|-0.16204|2023-01-08|0.19588|2025-02-23
2025-03-16 20:18:36|WEEKLY|10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|0.49381294795485|4|0.0031824481833711|-0.004|1|1|-0.00398|0.5|0.01769|20|0.017690694912752|20|21.56|0.0193|0.063|0.054737093157208|0.06130285231846|571.45718566232|407.98307941707|205.76131626678|0.563|0.408|0.05408|71|21|0.00074168839634941|0.018721401564537|0.98000001907349|2005-05-08|-0.19647|1999-03-14|0.1811|2006-08-20
2025-03-16 20:18:37|WEEKLY|10964|13266|/equities/label-vie|MSCI_FRONTIER|-4569.6812503271|14|205.25321774735|0.0391|-1|1|0.03912|3930|-0.08898|14|-0.088983050847458|14|31.96|-0.01935|0.02672|0.011143297581582|0.056555551787146|96.602062107625|139.59823542946|331.92567567568|0.577|0.346|0.12634|26|8|0.0019334004739336|0.037480829383886|5415.5400390625|2022-01-23|-0.12003|2013-03-10|0.21843|2013-03-17
2025-03-16 20:18:38|WEEKLY|10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER|-186.75470564726|11|8.3921434722833|0.037|-1|1|0.03703|184|0.35146|97|0.35145995845629|97|1.91|0.00033|0.02738|0.024336788813272|0.057269153225827|1322265.2515734|844392214.60598|2200.9570281864|0.567|0.368|0.03968|832|11|0.0031181721771678|0.021583449781659|254.74000549316|2013-05-26|-0.28158|2020-05-17|0.443|2009-05-24
2025-03-16 20:18:40|WEEKLY|10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|26.379339173802|27|1.9083685020139|-0.0083|1|1|-0.00834|28.6|0.65601|88|0.65600616993969|88|40.42|0.21094|0.29388|0.20060780880184|0.19463021717178|302.6000531138|177.76629341085|224.84276557449|0.421|0.263|0.25767|19|7|0.0030760831234257|0.082203589420655|43.70849609375|2024-03-24|-0.25234|2020-03-15|0.32678|2024-05-05
2025-03-16 20:18:41|WEEKLY|10967|42190|/equities/shb|MSCI_FRONTIER|-10881.768549485|76|453.40146162739|0.036|-1|1|0.03604|10700|0.10273|17|0.1027327091486|17|41.39|0.06997|0.1937|0.24537329112284|0.38774125198863|158.70145735411|783.95451408902|283.46623939416|0.5|0.389|0.26334|18|7|0.0029769634146341|0.087906292682927|19908.599609375|2021-06-06|-0.28299|2018-12-30|0.39128|2020-03-01
2025-03-16 20:18:42|WEEKLY|10968|13415|/equities/omantel|MSCI_FRONTIER|-0.88182000996513|39|0.023439999030174||0|0|0.20866|0.804|-0.125|27|0.025641014211255|22|32.4|0.04789|0.07565|0.082402461169494|0.087299983473038|328.51100867004|232.78766962013|39.605912874803|0.6|0.4|0.1056|30|13|-0.00046592079207921|0.036941425742574|2.4900000095367|2008-07-13|-0.16239|2008-12-28|0.14778|2005-08-14
2025-03-16 20:18:43|WEEKLY|10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER|34192.423789493|24|1710.8587368355|0.21|1|2|0.15625|38850|0.20982|53|0.20982142857143|53|25.72|-0.03078|0.02942|0.067232463030607|0.078739032584998|125.45086132017|136.70883378213|252.46945671952|0.483|0.448|0.1898|29|8|0.0023406501950585|0.063872314694408|40300|2025-03-16|-0.25323|2010-08-08|0.2359|2012-03-18
2025-03-16 20:18:43|WEEKLY|10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER|19413.777191588|6|1173.3668425235|0.0488|1|1|0.04884|22550|-0.13158|65|0.15654869692452|22|43.64|0.0408|0.12905|0.081038134122208|0.1731776901738|154.43657660546|176.8097542263|317.52066785056|0.636|0.364|0.22682|11|6|0.0041109278350515|0.084406886597938|50704.19921875|2022-01-16|-0.23428|2020-03-15|0.28649|2015-11-08
2025-03-16 20:18:46|WEEKLY|10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER|-23003.835988383|35|1313.2532479506|0.1349|-1|1|0.1349|20200|0.47151|52|0.47151101417033|52|51.21|0.33689|0.60294|0.6122305680877|0.6122305680877|532.95069788571|532.95069788571|63.285190638805|0.5|0.5|0.18621|14|3|0.0012793475366178|0.072009880159787|66151.5|2021-12-12|-0.42595|2014-02-16|0.25007|2012-12-30
2025-03-16 20:18:46|WEEKLY|10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|-54.992687052502|21|1.9642288903439||0|0|0.1037|48.4|-0.20354|11|-0.20353985885846|11|35.88|0.03067|0.11189|-0.011310277654636|0.0014495319821379|60.360484617841|74.938355110249|170.60274971492|0.625|0.417|0.25666|24|10|0.0019005675368899|0.072848286038592|145.39999389648|2014-09-28|-0.18576|2011-01-23|0.29833|2010-09-05
2025-03-16 20:18:47|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
2025-03-16 20:18:48|WEEKLY|10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|308.68168223861|35|11.526248997389|0.3241|1|2|0.29332|325.4|0.26411|125|-0.098602676246059|30|39.32|0.04086|0.10308|0.12168029939367|0.10550155021296|230.15448545915|151.46347505406|198.41463042469|0.474|0.316|0.16809|19|6|0.001689628681178|0.050236248399488|513.09997558594|2018-02-04|-0.13392|2011-08-07|0.24725|2024-08-11
2025-03-16 20:18:49|WEEKLY|10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|46.151267411278|35|2.060042102397|0.3504|1|1|0.35038|52.8|-0.11714|14|-0.19540231854228|12|44.58|0.10091|0.1549|-0.041686082476195|0.13570124830403|53.977225965353|127.9715704596|249.52740840174|0.421|0.158|0.2065|19|8|0.0021707832009081|0.064900034052213|65.930152893066|2018-05-06|-0.25079|2020-06-07|0.43485|2020-04-05
2025-03-16 20:18:51|WEEKLY|10976|101738|/equities/uba|MSCI_FRONTIER|32.577140735455|24|2.067769611607|0.3382|1|1|0.33821|36.6|-0.09839|33|2.2232104334173|58|33.43|0.10728|0.21436|0.21337849798239|0.41597339897114|150.52170329107|293.5540608135|515.49294317934|0.478|0.304|0.25606|23|9|0.0040478409090909|0.082546792929293|39.400001525879|2025-02-09|-0.19481|2019-04-07|0.3424|2013-01-13
2025-03-16 20:18:53|WEEKLY|10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER|-30989.054557365|71|1515.0198022839|-0.0334|-1|1|-0.03339|29400|0.14028|43|0.14028056112224|43|29.21|-0.00052|0.10651|0.11842408359807|0.16957133130656|142.25589612487|214.21288904702|65.864053527145|0.536|0.393|0.27587|28|10|0.0017004054054054|0.086764132882883|48360.69921875|2008-08-03|-0.2027|2012-05-20|0.30649|2008-12-07
2025-03-16 20:18:54|WEEKLY|10978|945709|/equities/electrica|MSCI_FRONTIER|12.811792074424|8|0.79563455795852||0|0|-0.1102|13.08|0.72658|91|0.72658230109659|91|36.73|0.03018|0.07465|0.10623291586333|0.15605093490596|152.30840555119|177.69373212216|116.2666659885|0.4|0.333|0.1317|15|6|0.00076661290322581|0.041733405017921|16.379999160767|2024-07-28|-0.15468|2018-12-23|0.15165|2022-11-20
2025-03-16 20:18:55|WEEKLY|10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|-0.10503078455462|18|0.0025584475803297||0|0|0.01|0.099|0|62|0|62|35.44|-0.06771|-0.03018|-0.043102999083434|-0.043196862114547|59.472711106664|71.703525555516|90.000000000005|0.611|0.389|0.12026|18|7|0.00015688549618321|0.033339801526718|0.11999999731779|2013-01-20|-0.10753|2014-10-19|0.14516|2015-10-11
2025-03-16 20:18:56|WEEKLY|10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER|32009.561999326|119|1330.9005351542|0.2153|1|1|0.21529|32150|1.07231|100|1.0723134618174|100|50.85|0.20528|0.32383|0.36984014658683|0.66771206936143|493.25635937372|756.98137267447|276.26920101409|0.615|0.385|0.21506|13|6|0.0024472913992298|0.06574729139923|47520.69921875|2022-01-09|-0.20788|2010-11-21|0.29621|2022-12-04
2025-03-16 20:18:57|WEEKLY|10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER|-56664.715806734|31|1671.571935578|0.0373|-1|1|0.03731|51600|-0.13487|9|-0.13486624341256|9|33.17|-0.09676|0.01863|-0.074828904910814|-0.096060628473573|72.697914799951|73.51614954438|34.362888080873|0.333|0.25|0.18516|12|3|-0.0010840887850467|0.056762079439252|320481|2017-12-03|-0.48642|2018-12-30|0.39319|2016-12-18
2025-03-16 20:18:59|WEEKLY|10982|980211|/equities/green-flash-properties|MSCI_FRONTIER|726.76066303777|67|54.296689798613|0.252|1|2|0.16715|803|0.12357|81|0.0064102564102564|63|35.64|-0.01752|0.02573|0.040408696293087|-0.0094119570905285|119.38149450417|89.854152540966|95.481569560048|0.636|0.364|0.23276|11|7|0.0008839519650655|0.069992860262009|1564|2017-12-03|-0.25263|2020-03-22|0.27551|2020-06-07
2025-03-16 20:19:00|WEEKLY|10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER|5.0730384031439|10|0.12065384654522|0.0625|1|2|0.04607|5.45|-0.02528|10|-0.025276387245345|10|30.23|0.04291|0.10558|0.092937225500353|0.19300813905917|264.83198525411|908.98816372025|556.12241869318|0.491|0.34|0.12184|53|17|0.0018637181874612|0.043173680943513|12.079999923706|2008-06-29|-0.24495|2016-05-22|0.27548|2008-11-09
2025-03-16 20:19:01|WEEKLY|10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER|102779.50690112|92|4870.0817670225||0|0|0.75175|107000|0.05888|18|0.058878674571487|18|50.33|0.93148|1.15326|0.061392056048264|0.20386622783269|110.89661824147|142.8270288|1341.5918387313|0.333|0.222|0.23064|9|1|0.0063083823529412|0.075705827205882|134000|2024-06-23|-0.22669|2014-09-07|0.22817|2022-12-04
2025-03-16 20:19:01|WEEKLY|10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|-378.43966253784|14|18.389158628854||0|0|0.0381|328.2|-0.09676|18|-0.096758359446665|18|50|-0.15872|0.39412|0.0043481253234328|0.15771836125332|-24.132778016582|190.47307381256|46.487253853687|0.5|0.357|0.22497|14|4|0.0024658204768583|0.046514572230014|1760|2013-11-24|-0.66667|2020-06-07|2|2020-04-05
2025-03-16 20:19:03|WEEKLY|10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|-6.5177830996011|3|0.25533495372219|0|-1|1|0|5.9|-0.07914|8|-0.082798732680243|21|52.35|0.13495|0.20351|0.34583771947679|0.54641707171956|838.24375465469|600.01003183697|495.79830350163|0.55|0.3|0.14496|20|7|0.002469323164919|0.052024356530029|6.7600002288818|2025-02-16|-0.25974|2020-03-15|0.3301|2009-05-03
2025-03-16 20:19:05|WEEKLY|10987|958518|/equities/hoasen-group|MSCI_FRONTIER|-20037.290681197|30|1013.6454719779|0.0811|-1|1|0.08108|18700|-0.05495|36|-0.054952131736364|36|36.82|0.44431|0.60693|0.78926405985971|1.2227481963025|4554.5069099059|10802.760235478|751.2453947782|0.591|0.409|0.24993|22|8|0.0047762574493445|0.088481513706794|40440.6015625|2021-10-24|-0.27028|2022-11-13|0.25895|2009-05-24
2025-03-16 20:19:06|WEEKLY|10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|-1.1840578281322|11|0.042744751588919|0.1172|-1|1|0.11719|1.13|0.14998|15|0.14998009396929|15|27.81|0.12282|0.19414|0.21426077860304|0.23012699109463|845.87252310319|839.1592491103|125.55555835182|0.538|0.5|0.08708|26|4|0.0011076398362892|0.028043587994543|1.8079999685288|2022-03-13|-0.33939|2011-10-02|0.2217|2024-09-22
2025-03-16 20:19:07|WEEKLY|10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|-170.20941595441|20|7.7478238707954||0|0|0.01419|145.9|0.04076|12|0.04075637998884|12|47.89|1.01327|1.12256|1.284916540911|2.164840243824|3786.9051517748|5361.5179392951|6053.9414398483|0.833|0.5|0.50032|18|11|0.0060579455164586|0.075603450624291|348.48001098633|2016-07-24|-0.22319|2011-01-23|0.34724|2011-03-13
2025-03-16 20:19:07|WEEKLY|10990|13389|/equities/bank-sohar|MSCI_FRONTIER|-0.13926855604424|17|0.0049228511107423||0|0|0.05344|0.124|0.24865|42|0.2486468888875|42|32.54|0.02014|0.09694|0.11058645249938|0.15498048117223|222.46115093975|240.86587360519|225.45454299153|0.393|0.286|0.1474|28|8|0.0016716720604099|0.044115026968716|0.2339999973774|2008-05-18|-0.18852|2008-12-28|0.31677|2008-05-18
2025-03-16 20:19:09|WEEKLY|10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER|24.427647080707|5|1.2991175761862|0.1175|1|2|0.00537|28.1|-0.26757|11|0.13542735069178|35|32.89|0.03212|0.09808|0.086049286625552|0.064787063168378|209.59355571595|156.26842921166|9.9645391423652|0.556|0.37|0.12902|27|9|0.00026202914798206|0.043850739910314|480|2017-06-11|-0.93918|2018-12-16|0.25|2008-10-19
2025-03-16 20:19:10|WEEKLY|10992|1024916|/equities/viet-capital|MSCI_FRONTIER|33322.523852754|2|1959.1587157488|0.0232|1|2|-0.00128|38900|-0.25667|24|-0.2566715293576|24|36.09|0.2228|0.30883|0.3176422589816|0.53369798591536|484.06283117592|594.30223226961|284.84396638015|0.818|0.455|0.25927|11|7|0.0047801256281407|0.086158316582915|59253.8984375|2021-12-05|-0.24777|2024-09-01|0.23461|2022-05-22
2025-03-16 20:19:11|WEEKLY|10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER|1445.2015976557|60|66.684980916626|0.2542|1|2|0.23408|1550|0.548|66|0.54799756627799|66|41|0.10955|0.19203|0.22385590124227|0.39172100425494|229.05731362486|309.15943707578|258.76460767947|0.545|0.364|0.15041|11|3|0.0026259411764706|0.050221745098039|1996|2018-02-04|-0.1831|2020-02-09|0.23775|2017-01-08
2025-03-16 20:19:12|WEEKLY|10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER|19.589856991616|20|0.8395647630535|0.0355|1|1|0.03553|20.4|-0.0999|10|-0.099899748892972|10|42.4|-0.02852|0.0339|-0.099899748892972|-0.099899748892972|90.01|90.01|94.883719155955|0.2|0.2|0.09051|5|1|0.00013354978354978|0.032452251082251|25.5|2021-09-05|-0.16949|2021-09-26|0.08543|2021-01-10
2025-03-16 20:19:12|WEEKLY|10995|40421|/equities/nawras|MSCI_FRONTIER|-0.22260093047504|47|0.012533642696952|0.3939|-1|1|0.39394|0.18|0.0777|41|0.077698729578591|41|24.64|-0.02718|0.02684|-0.0032186847347349|-0.04418705099535|90.809186906532|65.669483250477|24.657534582124|0.393|0.321|0.10519|28|5|-0.0014314945652174|0.034545217391304|0.83499997854233|2011-01-16|-0.15152|2014-12-14|0.14286|2014-12-21
2025-03-16 20:19:14|WEEKLY|10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER|4.0999316141805|10|0.082335873584894|0.0157|1|2|-0.01399|4.23|-0.07789|36|-0.022113058671236|32|29.15|0.02444|0.08923|0.10058679637413|0.15224575892548|379.11740852826|463.49029767821|295.80420798804|0.491|0.345|0.10384|55|15|0.0013361724565757|0.037086767990075|4.4200000762939|2025-01-26|-0.44068|2000-06-18|0.25|2001-08-19
2025-03-16 20:19:15|WEEKLY|10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|20.852582454953|36|0.72430266849814|0.145|1|1|0.145|22.9|-0.05714|15|-0.057142994160535|15|31.3|0.02874|0.12035|-0.031558039721938|0.0024638545873531|43.304531646705|78.368693305655|221.89922767164|0.519|0.333|0.22827|27|14|0.002280125|0.068234954545455|43.998138427734|2017-11-26|-0.30154|2020-06-07|0.35636|2020-04-05
2025-03-16 20:19:17|WEEKLY|10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER|-40541.325345803|17|2655.4943199296|0.0441|-1|1|0.04412|32500|0.19421|77|0.19421231228331|77|40.23|-0.00584|0.08692|0.052802467191455|0.10201914591599|101.01834043868|176.88856207455|103.43071733181|0.545|0.409|0.28641|22|8|0.0019537624861265|0.097908346281909|47146|2007-10-07|-0.27152|2020-03-15|0.27798|2008-09-28
2025-03-16 20:19:18|WEEKLY|10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER|12762.002771977|26|687.66574267423||0|0|0.10294|15000|0.02158|49|0.036609496903266|41|40.67|0.08332|0.2054|0.25379794196292|0.41698361696333|288.68220161198|366.99262251113|268.64388096662|0.429|0.286|0.22018|21|7|0.0026289874857793|0.073606131968145|34386.80078125|2017-07-30|-0.24528|2021-01-31|0.2547|2009-06-07
2025-03-16 20:19:19|WEEKLY|11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER|-45237.271444826|38|1660.5206443101||0|0|0.11404|40400|0.0742|26|0.074204946996467|26|33.69|0.03761|0.10171|0.18128203911528|0.18128203911528|237.50358260469|237.50358260469|357.67405005151|0.438|0.438|0.21465|16|6|0.0033162673611111|0.066559548611111|56700|2024-03-24|-0.25294|2020-03-15|0.20819|2018-01-28
2025-03-16 20:19:20|WEEKLY|11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER|-72272.754791578|26|1706.5877337573|0.0888|-1|1|0.08883|67700|-0.07419|7|-0.074185902703814|7|35.39|0.0705|0.13003|0.24197039288724|0.23497790475499|311.23849015565|173.9274728823|173.58974358974|0.444|0.278|0.19353|18|6|0.0020275528700906|0.061876797583082|128000|2014-08-31|-0.26453|2020-03-15|0.225|2016-01-31
2025-03-16 20:19:22|WEEKLY|11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER|63939.090291283|88|3520.1556636288|0.197|1|2|0.12006|67000|0.55548|68|0.55547657129317|68|34.74|0.02269|0.18502|0.13716744515674|0.26031042879978|213.87561154233|303.9918196736|267.47574753483|0.391|0.261|0.26675|23|7|0.0032168961625282|0.080835677200903|92907|2022-06-12|-0.5946|2014-10-26|0.27778|2014-06-29
2025-03-16 20:19:23|WEEKLY|11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|-5.6991773528992|25|0.38305913352763|0.2903|-1|1|0.29032|4.4|-0.08156|7|-0.081559596488121|7|32.96|0.04266|0.12905|0.09677363567328|0.18620737890736|125.57030283124|178.97543411766|55.2070289987|0.462|0.308|0.21091|26|11|0.00065732122587968|0.064590431328036|30.370000839233|2011-01-09|-0.34396|2009-01-04|0.54325|2009-03-29
2025-03-16 20:19:24|WEEKLY|11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER|-13363.821830713|25|563.16239584532|0.0438|-1|1|0.04382|12000|0.05094|16|0.050936243761464|16|33.7|-0.02009|0.04846|-0.037926291248365|-0.064353951427193|77.551521985772|80.978375386366|71.881684432152|0.5|0.3|0.20115|10|4|0.00024454293628809|0.071755429362881|20800|2022-01-16|-0.17626|2022-05-15|0.19926|2021-12-12
2025-03-16 20:19:25|WEEKLY|11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|-18.202969048657|215|1.2202855991561|0.6628|-1|1|0.66284|14.7|0.04312|3|0.043115811192086|3|25.46|-0.09783|0.00622|-0.033389743300001|0.071059143017329|27.104870937275|139.99311460307|37.89636365639|0.538|0.346|0.21331|26|9|0.00018703196347032|0.062663732876712|69.629997253418|2010-10-24|-0.41601|2008-02-24|0.28645|2015-06-07
2025-03-16 20:19:27|WEEKLY|11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER|-18147.361108276|9|1063.57287438|-0.1319|-1|1|-0.13194|16300|-0.13253|11|-0.13253012048193|11|32.38|0.01539|0.1039|0.069456796829863|0.13319945166709|98.038646990525|175.390981914|315.81191980354|0.625|0.417|0.2917|24|11|0.0036224585987261|0.095571108280255|44930.19921875|2022-03-27|-0.22055|2022-11-13|0.38388|2022-12-04
2025-03-16 20:19:28|WEEKLY|11007|965383|/equities/tallink-grupp|MSCI_FRONTIER|-0.6642579192428|2|0.011419308003723|-0.0016|-1|1|-0.00159|0.63|0.03804|5|0.03803873081729|5|19.45|0.03985|0.08628|0.055769768351021|0.059174760998884|308.67222187694|243.58171601099|73.598129751095|0.632|0.474|0.05572|38|16|-8.9324324324324E-6|0.018551743243243|1.2270250320435|2018-03-11|-0.20682|2020-03-15|0.14752|2012-12-16
2025-03-16 20:19:29|WEEKLY|11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER|-25228.245664007|16|1238.7621512042||0|0|-0.12713|23200|0.29612|86|0.29612257213007|86|44.63|0.08782|0.15274|0.062069782730149|0.19183337713432|117.67971951465|189.12779615253|156.57267394002|0.75|0.5|0.20363|8|5|0.0022488440860215|0.065173548387097|28950|2024-08-25|-0.17858|2020-03-15|0.16879|2018-06-03
2025-03-16 20:19:30|WEEKLY|11009|41889|/equities/sampath-bank|MSCI_FRONTIER|67.586687727568|1|3.554437424144||-1|0|0|79.1|-0.11566|5|0.62889829174284|56|31.84|0.01379|0.13959|0.12895276897031|0.21813754926839|123.97973581555|131.39073737728|247.34208757462|0.56|0.32|0.15081|25|12|0.002782148241206|0.0489925|102.90000152588|2018-06-10|-0.75225|2009-07-12|0.27619|2022-09-18
2025-03-16 20:19:31|WEEKLY|11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER|18768.421866763|6|1116.2234863766|0.0438|1|2|0.02956|20900|0.11547|67|0.2105380747457|39|36.87|-0.06288|0.14387|0.070704907264332|0.33539340158321|-34.297147382447|489.98641475358|152.27576188754|0.435|0.261|0.29922|23|6|0.0033423329425557|0.09900837045721|45526.1015625|2022-01-16|-0.45574|2015-03-01|0.85182|2015-02-22
2025-03-16 20:19:33|WEEKLY|11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|0.6728023222764|116|0.063788547555788||0|0|0.29756|0.798|-0.23123|43|-0.20399114547239|31|56.45|0.02326|0.10804|0.065035053211121|0.25276130684507|105.96055631571|196.49297954278|391.17646715083|0.636|0.364|0.1963|11|5|0.0029392119565217|0.074119116847826|0.89999997615814|2025-02-16|-0.27126|2016-07-31|0.53169|2016-07-24
2025-03-16 20:19:33|WEEKLY|11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER|52968.887846004|13|1749.900281579|0.0215|1|2|-0.0208|56500|-0.08281|58|-0.08281375151163|58|27.97|0.1175|0.18132|0.12274463049939|0.27456860083094|189.83594559351|623.59997191327|1505.8635394456|0.743|0.4|0.21503|35|18|0.0041236730575177|0.064335307769929|69939|2022-08-07|-0.22179|2008-10-12|0.34261|2020-05-24
2025-03-16 20:19:34|WEEKLY|11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER|14128.889010059|3|1148.7036633136||0|0|-0.01143|17300|0.64008|75|0.64008277112269|75|33.46|0.04546|0.15064|0.16137269691199|0.12943876209869|225.65022350699|150.38473963618|128.48124767917|0.538|0.385|0.26725|13|6|0.0028984439359268|0.090762311212815|28376.69921875|2020-02-16|-0.2992|2020-03-15|0.39421|2016-10-16
2025-03-16 20:19:35|WEEKLY|11014|1136006|/equities/viglacera|MSCI_FRONTIER|44291.799030128|8|2807.2142618655||0|0|0.02621|50900|-0.18149|53|-0.18148904718986|53|43.55|0.02938|0.20595|-0.18148904718986|-0.18148904718986|81.851|81.851|569.73360197|0.091|0.091|0.27895|11|0|0.0053558847736625|0.088039732510288|67851|2022-08-28|-0.23453|2022-05-15|0.45622|2016-03-27
2025-03-16 20:19:36|WEEKLY|11015|13260|/equities/highteck-payment|MSCI_FRONTIER|582.92094600471|28|35.351010759146|0.0902|1|2|0.07945|625|-0.11622|30|-0.1162177545472|30|52.82|0.49484|0.58126|0.76015995959367|1.1598303437433|1225.7589663971|1132.4297700372|317.25888324873|0.647|0.412|0.17027|17|7|0.0021068324324324|0.049519837837838|719.5|2021-10-31|-0.21053|2014-09-28|0.188|2009-06-07
2025-03-16 20:19:37|WEEKLY|11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER|-26671.133642881|31|1218.7097802919||0|0|0.13346|23050|-0.5|14|-0.036179880548424|26|30.37|-0.0122|0.08568|0.10646872567714|0.12202725281229|186.25937502195|168.64682023479|138.72588847763|0.6|0.367|0.2691|30|11|0.0023677045696068|0.081520106269926|58268.80078125|2014-09-21|-0.24908|2018-02-11|0.2663|2007-01-14
2025-03-16 20:19:38|WEEKLY|11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER|48949.358027415|42|3110.1733325979|0.2018|1|1|0.20179|53600|-0.20031|6|-0.20031488958879|6|26.55|-0.04412|0.0254|-0.03272462511538|0.014278927906345|29.284531327801|66.525486370559|117.59285667274|0.483|0.276|0.23683|29|10|0.0018746609124538|0.074674278668311|106000|2011-01-30|-0.26588|2020-03-15|0.27473|2015-07-12
2025-03-16 20:19:40|WEEKLY|11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER|38187.821203228|3|1838.6536390317|-0.0494|1|1|-0.04937|41400|0.0775|26|0.077503485437926|26|37|-0.03887|0.02919|0.018295957826294|0.049005892766074|107.00310001165|125.91001767277|106.29557358529|0.727|0.455|0.20163|11|4|0.0011966014669927|0.062708997555012|79775|2018-01-28|-0.27263|2020-03-15|0.16668|2017-05-21
2025-03-16 20:19:41|WEEKLY|11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER|81.857476380304|2|6.6058409522523|0.03|1|1|0.03|103|-0.05263|9|-0.00050024624879796|16|32.28|0.03827|0.10334|0.12514147946119|0.20547085531948|413.82456309474|472.66696505011|378.39824613613|0.64|0.4|0.14823|25|11|0.0023739851485149|0.044674517326733|154.75999450684|2015-01-18|-0.23064|2009-07-12|0.26465|2010-09-19
2025-03-16 20:19:42|WEEKLY|11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|0.27937127525282|1|0.0058173702450085||0|0|0|0.3|-0.00727|24|-0.067559670341026|3|24.75|0.07399|0.13142|0.15103372097125|0.24176215254545|2126.3948139599|2523.5298900761|267.85714523296|0.55|0.35|0.10735|60|17|0.0016022962962963|0.04101501010101|0.77499997615814|2008-04-13|-0.30451|1998-03-22|0.22256|1997-03-23
2025-03-16 20:19:44|WEEKLY|11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER|-7718.6573371089|29|406.25647861215||0|0|0.07077|7090|-0.15877|15|-0.1587651598677|15|26.38|-0.14549|-0.04882|-0.19885139819346|-0.1425881702424|50.606003147333|73.48901157|19.410459065955|0.375|0.25|0.21673|8|2|-0.0049314644351464|0.085437238493724|59040|2021-06-06|-0.22691|2022-04-24|0.19898|2021-05-30
2025-03-16 20:19:45|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
2025-03-16 20:19:47|WEEKLY|11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|0.019260975790928|3|0.00024634125401407|0.0457|1|2|0|0.02|0.43174|9|0.43173569338304|9|22.74|0.09555|0.19913|0.21763301999306|0.26379628982952|1427.685826631|1030.2961346486|6.0422959331009|0.514|0.371|0.17338|35|8|-0.00068563909774436|0.052680175438596|0.72699999809265|2008-04-06|-0.27143|2021-07-11|0.54286|2023-06-11
2025-03-16 20:19:48|WEEKLY|11024|11106|/equities/burgan-bank|MSCI_FRONTIER|206.94055881122|9|9.0760491209698||0|0|0.1592|233|-0.13559|15|0.0045972958020879|39|13.31|-8.44757|7.63314|-1.7132376366811|19.827219079318|-379889434.72427|612122.27952281|221.90476190476|0.548|0.379|0.07145|124|16|0.57503767932489|0.02896262808921|288.2200012207|2019-08-04|-0.99926|1996-03-17|952.65866|2019-07-14
2025-03-16 20:19:49|WEEKLY|11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|10.331952665336|5|0.022682317731503|0.0148|1|2|0|10.4|0.02489|9|0.024892476142187|9|19.86|0.02396|0.07144|0.062497585537286|0.055526530679815|314.63523141771|237.18653338104|116.52660387981|0.541|0.459|0.02976|37|8|0.000422949932341|0.011238430311231|15.505000114441|2015-05-31|-0.21004|2017-12-17|0.10258|2012-02-12
2025-03-16 20:19:51|WEEKLY|11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|46.913922135159|68|1.735741023507|1.007|1|2|0.99194|49.4|-0.11923|17|-0.11923078390268|17|42.32|0.099|0.15994|0.14724062006705|0.20607184963557|363.41363651965|377.90850503692|176.74418668132|0.579|0.421|0.12898|19|6|0.001371251435132|0.045347336394948|53|2025-02-23|-0.20749|2008-10-12|0.20354|2009-05-24
2025-03-16 20:19:52|WEEKLY|11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|-1114.3830771425|9|54.843228971065|-0.0338|-1|1|-0.03379|979|-0.14685|11|-0.14684684684685|11|36.5|46.08867|72.23467|0.21738354387136|0.25163577748611|266.88051166651|263.74785435966|100730.5292554|0.5|0.417|0.19113|24|8|1.0959457692308|0.059399219457013|2200|2023-07-16|-0.34129|2020-03-08|967.45919|2019-09-15
2025-03-16 20:19:53|WEEKLY|11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|-63.18693040064|2|4.0623101335466||0|0|0.01923|51|-0.08204|15|-0.082039130139851|15|31.85|49.9639|50.90127|66.595346049695|99.916006077874|56842.746453684|78044.59286699|26842.105599982|0.75|0.5|0.1755|20|12|1.5417745141066|0.057897068965517|147|2019-07-14|-0.189|2020-03-22|984.29406|2019-07-07
2025-03-16 20:19:53|WEEKLY|11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|-106.64956130666|34|3.8801664404501||0|0|0.09048|95.5|-0.16078|23|-0.16077850734228|23|16.72|10.41818|10.71115|19.580549555606|26.265903016838|2000277.7908771|1442981.1563204|187.25490196079|0.531|0.396|0.06598|96|10|0.63060952991453|0.032180054945055|225|2019-10-27|-0.99913|1996-03-17|1031.55812|2019-09-29
2025-03-16 20:19:54|WEEKLY|11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|-0.15428583125636|15|0.0032284563580028|0.1118|-1|1|0.11176|0.151|0.09277|33|0.092769257198425|33|21.6|0.03516|0.08709|0.079444896832318|0.1183763179805|625.92506541985|660.30983083158|165.93406170537|0.596|0.404|0.08847|57|16|0.0010701606425703|0.03160075502008|0.50400000810623|2008-06-15|-0.1711|2008-10-12|0.16667|2020-04-19
2025-03-16 20:19:57|WEEKLY|11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER|37.257792896703|5|2.8106564950922|0.0067|1|2|-0.05152|45.1|-0.18875|22|1.0668469887643|95|45.62|0.11025|0.17575|0.16721853909516|0.244468252896|357.12378851748|385.50277274546|180.68910307844|0.619|0.429|0.17428|21|8|0.0014631704781705|0.052672297297297|49.810001373291|2007-05-13|-0.30631|2008-10-12|0.21619|2008-10-19
2025-03-16 20:19:58|WEEKLY|11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|-2495.9665047106|3|787.98883490354||0|0|0.01504|131|-0.71915|47|-0.7191540332468|47|39.46|349.89149|371.60027|802.3904492867|1103.2489466136|609623.69219375|459881.5526532|62.980769230769|0.458|0.333|0.19505|24|7|10.173991822972|0.054795574288725|7714|2025-02-16|-0.99999|2006-10-22|9555.72956|2019-10-13
2025-03-16 20:19:58|WEEKLY|11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|457.80481345422|6|25.638578567805|-0.0481|1|1|-0.04806|515|0.16162|89|0.16161616161616|89|48.71|-68.18382|154.32882|258.59695761082|344.80107168622|129513.97824197|131537.01757223|68153.064225894|0.571|0.429|0.40695|7|4|3.1355912427746|0.048971647398844|596|2024-06-16|-0.19338|2019-08-11|1085.16599|2019-09-29
2025-03-16 20:19:59|WEEKLY|11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|803.562325677|97|58.12316937444|1.1415|1|2|1.03628|898|0.24526|76|0.11718673942668|85|37.27|93.30325|96.76341|171.11252928515|205.28598241395|85141.660087737|68372.596957854|96214.52493873|0.545|0.455|0.1508|11|4|1.8884293478261|0.047135968379447|1114|2024-08-04|-0.16346|2024-08-04|955.22804|2019-09-29
2025-03-16 20:20:00|WEEKLY|11035|44436|/equities/x5-retail-grp|EMCONSGROWTH|-74.840299410562|20|17.088433200432|-0.6296|-1|1|-0.62963|22|0.14991|14|0.14991484354298|14|41.32|0.10575|1.02816|0.1235560303148|0.17959694121154|200.13924375648|236.20259609017|187.55328950171|0.818|0.455|0.32884|22|16|0.0086440517241379|0.0982146875|1129|2023-08-06|-0.95597|2022-03-06|2.77359|2022-07-17
2025-03-16 20:20:02|WEEKLY|11036|944073|/equities/byd-a|EMCONSGROWTH|303.53014746724|52|25.08961088575||0|0|0.73284|375.94|0.18434|75|-0.096607953592052|15|34.16|0.02679|0.13437|0.17837083922066|0.362264418648|238.30771973941|627.83897595033|1342.6428658622|0.632|0.421|0.25666|19|5|0.0055343428571429|0.086754671428571|388.66000366211|2025-03-02|-0.23346|2021-02-28|0.29695|2013-05-12
2025-03-16 20:20:03|WEEKLY|11037|944522|/equities/lao-jiao-a|EMCONSGROWTH|112.04896643066|25|9.3404079718653|0.0553|1|1|0.05526|143.61|0.09328|14|-0.13391826165399|39|33.17|0.03095|0.09199|0.19011106234509|0.38577687045053|451.70668931025|573.18489450147|488.4693961691|0.609|0.304|0.24394|23|9|0.003533710292249|0.080584396442186|327.66000366211|2021-02-21|-0.21073|2021-02-28|0.34251|2024-09-29
2025-03-16 20:20:04|WEEKLY|11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH|35.71267300657|24|1.8467443918072||0|0|-0.16865|38.5|-0.06362|33|-0.063623091609241|33|20.04|-0.1325|0.02043|0.28348547862154|0.47146509265878|257.1133360504|383.7933456202|891.20366829045|0.407|0.259|0.26758|27|8|0.0088146985815603|0.092033617021277|93.571464538574|2021-02-28|-0.4401|2016-05-22|0.83824|2015-06-07
2025-03-16 20:20:05|WEEKLY|11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH|11.910776245577|25|1.002324907535|0.2175|1|2|0.08371|14.37|0.33158|101|-0.16861611738356|13|40.11|0.12991|0.19861|0.23770045238428|0.35518532737531|325.12353744962|324.60621213523|1271.6814111679|0.579|0.368|0.25651|19|8|0.0047757251908397|0.083775101781171|42.789356231689|2021-07-04|-0.22331|2019-01-13|0.3614|2024-09-29
2025-03-16 20:20:06|WEEKLY|11040|944129|/equities/changan-auto-a|EMCONSGROWTH|11.310373361199|24|0.76574327278568|-0.1163|1|1|-0.11626|13.15|-0.11796|17|-0.25266699501765|11|43.42|0.19536|0.27609|0.34439083333399|0.51468129041359|2803.9008971085|7357.3631817296|796.96968536622|0.548|0.419|0.3041|31|11|0.0034339444850256|0.090541818845873|21.479999542236|2023-12-03|-0.18947|2015-08-23|0.60714|2009-02-22
2025-03-16 20:20:08|WEEKLY|11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH|51.940807270006|48|1.9751924016515|0.0437|1|2|-0.01675|55.76|0.27513|49|0.27513286392416|49|34.14|-0.05316|0.0688|0.044229082896507|0.087723188499807|125.16004769366|156.53405023338|219.70055226688|0.524|0.381|0.16687|21|9|0.0021774607329843|0.061345418848168|116.62861633301|2021-02-21|-0.30634|2019-06-02|0.4|2017-10-08
2025-03-16 20:20:09|WEEKLY|11042|944012|/equities/gujing-distill-a|EMCONSGROWTH|148.56690605425|24|14.783207289606||0|0|-0.04669|193.54|-0.18673|47|-0.18673225782057|47|30.72|-0.05964|0.06179|0.18083842824608|0.2980469609426|156.50266515709|375.69690876534|1875.3875873|0.44|0.36|0.28118|25|9|0.0055393299620733|0.093791137800253|308|2023-01-22|-0.17346|2015-07-05|0.27714|2024-09-29
2025-03-16 20:20:10|WEEKLY|11043|944239|/equities/haid-group-a|EMCONSGROWTH|41.9308390681|25|3.1912482719406|0.1376|1|1|0.1376|50.35|-0.00023|11|-0.053238636697489|12|58.38|0.10159|0.17484|0.057420830983166|0.12325997178483|119.1037151966|143.06381483535|581.40876860601|0.538|0.308|0.26486|13|6|0.0033726819923372|0.075663320561941|89|2021-02-21|-0.30159|2010-04-25|0.25882|2024-09-29
2025-03-16 20:20:11|WEEKLY|11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH|23.495314075556|24|1.1079059261065||0|0|-0.02104|26.52|-0.05491|20|0.72929442507883|71|34.62|-0.07827|0.00396|0.012750485552768|0.040832070839574|87.141511952586|97.797834761144|127.19424447269|0.524|0.238|0.1961|21|9|0.0014318133333333|0.06681664|65.650001525879|2020-09-06|-0.3251|2010-03-14|0.43494|2010-12-05
2025-03-16 20:20:12|WEEKLY|11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH|29.657599665074|25|1.7091132548549|0.089|1|1|0.089|32.67|0.39836|16|0.39835700433236|16|67|0.2202|0.28734|0.39835700433236|0.39835700433236|139.836|139.836|66.659863880451|0.333|0.333|0.33195|3|1|3.3155555555556E-5|0.071973066666667|145.61999511719|2021-01-17|-0.22838|2021-02-28|0.33863|2021-01-10
2025-03-16 20:20:13|WEEKLY|11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH|99.064346223912|24|10.763724043676|0.0351|1|1|0.03514|124|-0.31692|14|-0.31692232276487|14|23|-0.11213|-0.05677|-0.03635577122052|0.10992920375365|36.115942197496|141.16813184491|316.89240126559|0.6|0.4|0.34328|15|7|0.0057707880434783|0.11113255434783|203.99000549316|2022-07-31|-0.1641|2018-10-14|0.26191|2023-06-18
2025-03-16 20:20:15|WEEKLY|11047|944845|/equities/tcl-corp-a|EMCONSGROWTH|4.0731422467969|24|0.30449796212964||0|0|0.03712|4.75|-0.01618|71|-0.016179875986776|71|34.86|0.00563|0.08411|0.053367029281407|0.053367029281407|145.04394138245|145.04394138245|251.32275322497|0.381|0.381|0.21378|21|4|0.0024387682119205|0.073536649006623|9.4363651275635|2021-03-28|-0.18438|2011-05-29|0.24766|2021-01-17
2025-03-16 20:20:16|WEEKLY|11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH|33.449084479684|55|3.8984973958458||0|0|1.71054|41.39|-0.20352|38|-0.20352039058471|38|38|0.88104|0.97251|1.4514688168858|2.8144982119607|1468.1795003822|1281.2826370413|839.55376938819|0.667|0.333|0.32795|15|10|0.0075322275641026|0.10494112179487|70.589996337891|2015-06-07|-0.42442|2013-03-31|0.61061|2020-08-02
2025-03-16 20:20:17|WEEKLY|11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH|5.0993705266466|24|0.5918764911178||0|0|0.71463|7.15|0.10536|18|0.10536491141927|18|37.6|0.15762|0.30551|0.2572188582378|0.2876051782647|438.00883636197|266.68806932786|127.67857530591|0.667|0.467|0.29606|15|7|0.0033481942078365|0.089649097103918|25.969999313354|2016-01-03|-0.44601|2016-08-14|0.46535|2014-02-02
2025-03-16 20:20:18|WEEKLY|11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH|8.2319417972918|24|0.64356461481519||0|0|-0.06724|9.71|-0.15815|16|-0.15814912103759|16|38.68|0.115|0.25766|0.25557569584898|0.48140187615362|134.1781678572|261.01478523971|94.639374478895|0.474|0.316|0.21035|19|5|0.0016422427440633|0.075539485488127|42.200000762939|2020-09-06|-0.50408|2011-12-04|0.46495|2010-09-19
2025-03-16 20:20:20|WEEKLY|11051|944183|/equities/faw-car-a|EMCONSGROWTH|7.6176869410669|24|0.35896265435484||0|0|-0.12837|8.08|-0.09486|27|-0.094857134137834|27|36.29|0.01633|0.0818|-0.00033454751044982|0.046239552814895|73.75756197012|110.85126904966|42.32582430132|0.476|0.333|0.23661|21|7|0.00061707006369427|0.081500891719745|30.5|2015-06-14|-0.24196|2015-07-05|0.32247|2015-08-16
2025-03-16 20:20:21|WEEKLY|11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH|20.12177624199|24|2.4910746750129||0|0|0.28937|29.72|-0.01935|44|-0.019352683917066|44|35.84|0.53653|0.80787|1.2654453138715|2.4743637203468|1350.3578110608|4555.820673137|692.77388292836|0.474|0.263|0.32775|19|7|0.0064349573863636|0.10431332386364|72.418426513672|2021-02-21|-0.47099|2017-10-15|0.96|2017-10-08
2025-03-16 20:20:22|WEEKLY|11053|1013770|/equities/autek-china|EMCONSGROWTH|15.66686408832|25|1.3059603980434|-0.011|1|1|-0.01095|17.16|-0.36077|18|-0.3607714291297|18|35.73|-0.55441|0.8155|-0.51113534598042|0.93915059200083|-1819.2936239566|234.93333049172|460.47595055918|0.545|0.364|0.50583|11|4|0.017972494004796|0.097378537170264|109.69999694824|2021-06-27|-0.83406|2017-10-15|5.80398|2017-10-08
2025-03-16 20:20:23|WEEKLY|11054|944741|/equities/chinese-town-a|EMCONSGROWTH|2.3453240287083|25|0.18643721543461|0.0292|1|2|-0.07547|2.45|0.40045|64|-0.20930233351645|28|33|-0.01767|0.03309|-0.040132742245298|-0.10035911676753|38.046205130891|41.162459231987|30.024510949724|0.739|0.348|0.24247|23|13|-0.00013408684546616|0.075803384418902|14.779999732971|2015-06-28|-0.23978|2015-07-05|0.31188|2024-09-29
2025-03-16 20:20:24|WEEKLY|11055|944957|/equities/longping-tech-a|EMCONSGROWTH|9.2147885487323|24|0.60115710099754||0|0|-0.07099|10.6|-0.16187|3|-0.16187054637533|3|39.05|-0.09464|0.00891|0.021515036608241|0.0497077696554|97.580313102176|119.72422181559|190.30520744684|0.526|0.368|0.236|19|6|0.0024375947712418|0.083193673202614|37.360000610352|2015-06-21|-0.22222|2015-07-05|0.42059|2020-01-05
2025-03-16 20:20:26|WEEKLY|11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH|3.8148660125814|24|0.23626012270783||0|0|-0.14017|4.11|-0.18883|25|-0.18882677278203|25|38.74|0.00732|0.09927|0.10255519719771|0.087385954514306|183.64509208346|133.22524449829|40.895522940422|0.474|0.316|0.26665|19|7|0.00079051383399209|0.085817259552042|14.239999771118|2015-05-31|-0.2939|2012-03-04|0.46359|2020-01-05
2025-03-16 20:20:27|WEEKLY|11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH|-58.031485498754|10|4.3143739927614|-0.1276|-1|1|-0.12758|51.88|-0.02086|15|-0.020855571864827|15|30|-0.02518|0.1089|0.059130779515281|0.18969036033664|42.840014955839|224.7109095948|435.60035040125|0.615|0.462|0.28956|26|10|0.0040682129277566|0.094911495564005|276.89001464844|2021-10-03|-0.31924|2012-12-02|0.24312|2024-09-29
2025-03-16 20:20:28|WEEKLY|11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH|12.461205363672|25|0.70668275282465|0.0215|1|2|-0.01601|14.14|-0.19438|44|-0.19438071397181|44|44.53|0.10403|0.1794|0.12013509158595|0.2180894417924|144.80441537617|186.69249462149|84.518832816612|0.6|0.4|0.27734|15|8|0.0015793786127168|0.081289479768786|43.26155090332|2020-09-06|-0.57822|2012-03-18|0.28716|2015-06-07
2025-03-16 20:20:30|WEEKLY|11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH|-33.096494697203|26|1.932628277529||0|0|-0.17304|31.59|-0.06154|27|-0.06153908057646|27|36.45|-0.0517|-0.00017|0.0094590932702658|0.025285000380566|100.51457304606|113.0027804441|209.20529373863|0.6|0.35|0.22783|20|7|0.002177824933687|0.07418724137931|36.069999694824|2018-05-13|-0.17353|2011-05-29|0.24362|2015-07-19
2025-03-16 20:20:31|WEEKLY|11060|944818|/equities/suning-commerce-a|EMCONSGROWTH|1.7477341563338|24|0.12645633035271|0.4376|1|2|0.39103|2.17|-0.13182|20|-0.13181821580761|20|41.11|0.06032|0.14255|0.0967150385927|0.09215920909983|216.81405344705|159.82866467057|21.592040150352|0.579|0.421|0.23781|19|8|-0.0004823631840796|0.073318109452736|23.540000915527|2015-06-14|-0.20984|2015-07-05|0.46483|2015-08-16
2025-03-16 20:20:33|WEEKLY|11061|1017433|/equities/giant-network|EMCONSGROWTH|13.076967167464|24|1.398747067761||0|0|0.36749|16.15|0.52977|26|0.52976629844692|26|37.6|0.39368|0.48446|0.76974064548674|1.0708111811258|469.44151335866|631.73972001176|257.16559042954|0.533|0.4|0.26201|15|5|0.0039602214650767|0.084559914821124|78.233299255371|2017-04-02|-0.16692|2016-01-17|0.61111|2015-11-22
2025-03-16 20:20:34|WEEKLY|11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH|5.300089992269|24|0.71306312867429||0|0|0.48499|6.43|0.26109|49|0.14745681238244|47|36.11|0.22887|0.39759|0.50588309801406|0.62146944174976|622.04368274836|330.25847324234|99.075501619483|0.526|0.368|0.26643|19|8|0.0028881241184767|0.091274033850494|22.569999694824|2015-06-14|-0.52004|2011-12-04|0.61176|2015-04-05
2025-03-16 20:20:34|WEEKLY|11063|1017650|/equities/betta-pharma|EMCONSGROWTH|45.318015886022|24|4.654432214534|0.232|1|2|0.0931|50.25|-0.06018|32|-0.060181843150746|32|31.08|-0.08033|0.01116|0.25052776187058|0.22051040026233|185.33309685568|135.22041212292|135.664143515|0.385|0.308|0.28418|13|4|0.0034688992974239|0.097476955503513|160.66000366211|2020-07-19|-0.21257|2018-10-14|0.6105|2016-11-27
2025-03-16 20:20:35|WEEKLY|11064|944317|/equities/robam-appliances-a|EMCONSGROWTH|18.981794868702|24|1.3627349420408||0|0|0.00216|23.23|-0.00199|59|-0.0019914563808109|59|54.46|0.39496|0.59705|1.2102814145689|1.5722707998838|525.1249751283|688.85110600313|163.24666401631|0.385|0.308|0.2202|13|4|0.0023008071135431|0.080634199726402|54.5|2018-01-21|-0.50844|2012-04-01|0.21901|2015-07-19
2025-03-16 20:20:36|WEEKLY|11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH|-31.406211877751|2|1.7018633916639||0|0|-0.04826|27.15|-0.17516|23|-0.17515923779675|23|35.4|-0.0693|0.03759|0.052871954742182|0.094547586635008|60.432286563595|86.619125239187|182.09255463703|0.6|0.45|0.21776|20|6|0.0021550352609309|0.078754344146685|71.169998168945|2020-09-06|-0.16429|2015-06-28|0.21908|2020-02-23
2025-03-16 20:20:38|WEEKLY|11066|944466|/equities/aodong-a|EMCONSGROWTH|15.85554559357|25|0.77504702017176|0.1927|1|2|0.07746|16.97|-0.01679|40|-0.069809072811212|27|33.17|-0.05026|0.03645|-0.041165912718001|-0.038069794942437|43.472227891433|48.937554231012|54.044584457064|0.522|0.435|0.18533|23|10|0.00029721728081322|0.06151710292249|38.080001831055|2010-01-17|-0.19365|2012-04-15|0.30764|2016-11-27
2025-03-16 20:20:39|WEEKLY|11067|950862|/equities/by-health|EMCONSGROWTH|-13.702043243782|10|0.71761299030066||0|0|-0.11638|12.47|-0.14109|14|-0.14108591923655|14|42.88|-0.01877|0.12985|0.074247788557776|0.17698421898494|145.2632833268|226.29728597168|97.803923662971|0.563|0.375|0.24454|16|7|0.0017342877697842|0.079902474820144|37.900001525879|2021-05-30|-0.48014|2012-02-05|0.24268|2015-07-19
2025-03-16 20:20:40|WEEKLY|11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH|2.5537661340629|24|0.17598999704737|-0.0615|1|1|-0.06149|2.9|-0.14022|10|-0.12580641241401|48|42.41|0.0246|0.15347|0.089000274457862|0.37296778756324|23.332176421969|138.13689726113|27.911453316083|0.529|0.294|0.30851|17|9|0.0015340994623656|0.10186153225806|26.680000305176|2020-08-09|-0.64507|2011-12-04|0.49617|2019-03-10
2025-03-16 20:20:41|WEEKLY|11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH|11.816251928342|24|0.88041684301212||0|0|0.02884|14.27|0.312|71|-0.056669447714332|35|35.48|-0.08117|-0.02114|-0.053556705988228|-0.070721051437665|25.822260787139|44.769034665867|103.93300024422|0.619|0.381|0.26409|21|10|0.0015804947916667|0.085392682291667|35.729999542236|2019-03-17|-0.23832|2015-07-05|0.29642|2015-07-19
2025-03-16 20:20:42|WEEKLY|11070|944552|/equities/navinfo-a|EMCONSGROWTH|7.5199486065468|25|0.82085250772754|0.1547|1|2|0.09579|9.38|0.24248|70|-0.095912285574673|23|37.37|-0.05409|0.05953|0.07831124063059|0.019356880810606|179.96604816066|102.12144559876|51.766002649025|0.632|0.421|0.28757|19|9|0.0020029291553134|0.099780068119891|33.729999542236|2010-12-26|-0.42453|2011-12-04|0.5|2017-10-08
2025-03-16 20:20:43|WEEKLY|11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH|48.227200797656|24|2.1357928993561||0|0|-0.08835|53.35|-0.13897|31|-0.076932745802948|18|52.4|0.10766|0.15914|0.045571375576823|0.18272835481466|85.694491205816|176.52447877612|536.72032923832|0.733|0.333|0.22235|15|8|0.0031288504326329|0.07449390605686|88.800003051758|2020-07-26|-0.18038|2015-06-21|0.25896|2015-07-12
2025-03-16 20:20:44|WEEKLY|11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH|38.17193144522|24|2.2297624177309|-0.1199|1|1|-0.11993|41.9|-0.14945|32|-0.14945218598506|32|33.48|-0.06148|0.01117|0.017124731482805|0.056097525877589|91.035957246275|120.54253264105|282.15488518211|0.522|0.348|0.21579|23|9|0.0024446153846154|0.072393240857503|53.046169281006|2023-05-14|-0.25848|2019-08-11|0.17462|2021-08-29
2025-03-16 20:20:45|WEEKLY|11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH|10.05151719274|25|0.64616101840523|0.1651|1|1|0.16508|12.21|-0.23294|12|-0.12909838107926|11|41.26|-0.06541|0.02275|-0.083972156910794|-0.016138471904679|29.530995795048|81.274523552492|180.08849056499|0.632|0.421|0.21337|19|9|0.0017683787128713|0.068315853960396|14.479999542236|2023-04-16|-0.25071|2015-07-05|0.24805|2019-04-07
2025-03-16 20:20:46|WEEKLY|11074|944054|/equities/shunxin-a|EMCONSGROWTH|15.099417353909|25|1.1748267839782|-0.0294|1|1|-0.02936|17.85|0.0309|36|0.030900006306259|36|44.76|0.048|0.15677|0.19920936858189|0.26269931726715|150.55756896361|199.47212295452|122.51201616573|0.471|0.412|0.2762|17|6|0.0020431082802548|0.087115566878981|79|2020-09-06|-0.2126|2014-03-23|0.33454|2022-11-06
2025-03-16 20:20:47|WEEKLY|11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH|-38.257104996305|3|1.2641315828148||0|0|-0.02691|35.11|-0.12598|43|-0.12597904146668|43|36|-0.04973|0.0678|0.02242381887722|0.1236682994112|83.086015353106|162.55803854022|126.75090123942|0.364|0.273|0.23319|22|5|0.0020171410579345|0.077633161209068|62.200000762939|2020-08-09|-0.3232|2017-10-15|0.69|2017-10-08
2025-03-16 20:20:49|WEEKLY|11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH|50.778488425109|25|3.4942513256129|0.0058|1|1|0.00575|59.45|-0.1255|18|-0.090431799120929|20|36.24|-0.02122|0.04131|-0.016508951358286|0.016121748458854|66.032380847099|101.8367901763|246.68049718642|0.667|0.429|0.22085|21|11|0.0022177961783439|0.069199464968153|73.709999084473|2017-07-02|-0.16544|2019-07-21|0.25021|2024-09-29
2025-03-16 20:20:50|WEEKLY|11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH|-16.719464687815|8|0.87982158803647|-0.0349|-1|1|-0.03493|14.22|0.39853|89|0.14406449052786|9|28.67|-0.02887|0.01742|-0.012608578400484|0.011594467790628|39.259955076898|70.876751530001|78.347110555919|0.75|0.417|0.26281|24|16|0.0017614100719424|0.080660561151079|53.959999084473|2022-12-11|-0.27467|2016-08-14|0.48286|2022-11-20
2025-03-16 20:20:51|WEEKLY|11078|944074|/equities/c-s-paper-a|EMCONSGROWTH|6.2253168646938|24|0.34550484460057||0|0|-0.15472|6.72|-0.11111|30|-0.11111110225866|30|53.92|0.22735|0.30128|0.13325483993901|0.26757006249643|145.66045696448|174.50878582676|39.482958927456|0.615|0.308|0.25729|13|8|0.00040162983425414|0.078076464088398|35.220001220703|2021-06-06|-0.42089|2013-03-10|0.2116|2014-10-12
2025-03-16 20:20:52|WEEKLY|11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH|7.5566625718819|24|0.60170073116235|0.0436|1|2|-0.11312|9.33|-0.33255|12|-0.33255408130232|12|30.04|-0.14949|0.17279|0.11801539092589|0.25782877126536|91.923454732109|157.7127795094|114.76014504764|0.391|0.261|0.26113|23|7|0.0048266526610644|0.081400014005602|35.840000152588|2015-06-14|-0.50831|2016-02-28|0.87896|2016-06-05
2025-03-16 20:20:53|WEEKLY|11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH|2.6543534084269|25|0.39137228844002|0.4846|1|2|0.392|3.48|-0.32224|38|-0.32224170583106|38|37.41|0.10502|0.20814|0.24305296537717|0.37308620839671|105.19694410606|285.85085112953|44.787645143064|0.588|0.412|0.35265|17|7|0.0021279848484849|0.10698218181818|43.580001831055|2020-11-08|-0.48023|2012-04-01|0.61183|2018-06-03
2025-03-16 20:20:55|WEEKLY|11081|944487|/equities/joyoung-a|EMCONSGROWTH|8.9103136682076|24|0.55877256544037||0|0|-0.10288|10.29|-0.18848|44|-0.18848169160051|44|50.67|0.09314|0.18791|0.17180994536451|0.11488020608123|220.93402133762|151.69247445012|57.008312447601|0.4|0.333|0.24318|15|5|0.00089229885057472|0.078677765006386|45.979999542236|2020-09-06|-0.29715|2015-08-23|0.39559|2013-12-15
2025-03-16 20:20:56|WEEKLY|11082|944824|/equities/suofeiya-a|EMCONSGROWTH|13.989886465382|25|1.2967599984971|0.0612|1|1|0.06116|17.87|-0.0985|13|-0.13568979254691|18|36|0.0413|0.14227|0.22805101245944|0.46124860016658|255.49474076279|404.63907528526|177.98805684393|0.632|0.316|0.27017|19|8|0.0029059604519774|0.088434435028249|42.5|2017-10-29|-0.5093|2012-02-19|0.27383|2024-09-29
2025-03-16 20:20:56|WEEKLY|11083|102616|/equities/minor-internat|EMCONSGROWTH|23.617927349709|4|1.8271217950872|-0.0517|1|1|-0.05172|27.5|-0.11024|44|-0.11023622047244|44|30.63|-0.07697|-0.01412|-0.018710510396957|0.06712813642641|43.344480371867|132.1526689777|479.93019037453|0.593|0.333|0.18723|27|11|0.0029472771084337|0.068168674698795|44.484161376953|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2025-03-16 20:20:57|WEEKLY|11084|43227|/equities/air-new-zealand?cid=43227|NZX50|0.57407284706043|12|0.026612794778772||0|0|0.05882|0.63|-0.02386|52|-0.023857333006422|52|25.21|-0.04271|0.05146|-0.029612466760209|-0.010933921303264|44.834359357804|66.427303193276|70.786517455924|0.485|0.364|0.14938|33|9|0.00072386714116251|0.050060427046263|2.920000076294|2016-01-31|-0.38879|2017-02-05|0.45556|2020-04-19
2025-03-16 20:20:58|WEEKLY|11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|-36.227432552179|13|1.5809580676541||0|0|-0.04698|31.42|-0.11651|21|-0.11650777326957|21|27.09|-0.04773|-0.00886|-0.020559685523701|-0.031189868901638|76.903459183501|75.324879679802|93.234419480629|0.409|0.318|0.12151|22|5|0.00048356907894737|0.043532483552632|39.049999237061|2013-11-03|-0.25532|2020-03-15|0.19512|2020-05-31
2025-03-16 20:21:00|WEEKLY|11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|-1.1083928755366|14|0.03863095612802||0|0|0.02927|0.995|-0.11255|16|-0.1125541112137|16|42.86|0.02063|0.04771|0.022883486087349|0.011734141304182|115.631681703|101.51853547363|100.59650444754|0.643|0.429|0.1079|14|6|0.00031389885807504|0.033340326264274|1.7300000190735|2021-09-12|-0.15842|2020-03-29|0.12903|2020-04-19
2025-03-16 20:21:01|WEEKLY|11087|1096344|/equities/arvida|NZX50|1.6044288755809|15|0.030190392290391|0.5651|1|2|0.04321|1.69|-0.12037|8|0.22166650138364|70|38.54|-0.0003|0.07527|0.17987738647601|0.32714834155863|287.29543642588|232.60877383392|188.53191707799|0.538|0.231|0.14696|13|5|0.0020257475728155|0.040645980582524|2.1185948848724|2021-09-19|-0.24277|2020-03-15|0.57282|2024-07-28
2025-03-16 20:21:02|WEEKLY|11088|43240|/equities/chorus|NZX50|8.0566755295695|31|0.34711831276286||0|0|-0.01222|8.08|0.07493|107|0.074930018803011|107|44.27|0.08813|0.13241|0.075169718726699|0.11447491084884|151.71475572335|159.12585166364|245.59270569581|0.467|0.333|0.13358|15|5|0.0019937175792507|0.045539913544669|9.3900003433228|2020-09-20|-0.23664|2013-11-10|0.28641|2014-12-07
2025-03-16 20:21:03|WEEKLY|11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|8.2970954591244|12|0.44073494044109|-0.0518|1|1|-0.05178|8.79|0.00775|18|0.0077548073050917|18|40|-0.01767|0.03645|0.063435239320251|0.1023918420192|146.89421932874|157.4204515951|190.07049448631|0.467|0.333|0.1238|15|5|0.0015422585924714|0.040731407528642|11.159999847412|2021-01-10|-0.16119|2020-07-12|0.20651|2021-01-10
2025-03-16 20:21:04|WEEKLY|11090|43248|/equities/ebos-group|NZX50|36.555340521515|26|1.8610131179563|0.0107|1|1|0.01074|37.65|-0.1135|30|-0.11350149130708|30|26.19|-0.02355|0.01699|0.025870545030009|0.12142080474735|115.25084766266|290.30573941491|945.9799333027|0.613|0.355|0.1068|31|14|0.0030685304659498|0.036483082437276|46.75|2023-04-09|-0.13531|2023-06-11|0.15989|2018-07-08
2025-03-16 20:21:06|WEEKLY|11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|-3.4376070228062|81|0.20785920723262|0.3156|-1|1|0.31564|3.21|-0.05469|14|-0.054687504504692|14|29.08|-0.01414|0.02574|-0.021321180114567|-0.025821424003042|56.504901892539|64.374053064852|62.330096673871|0.577|0.346|0.144|26|11|0.00017837320574163|0.051789485645933|10.661647796631|2016-09-11|-0.17284|2018-11-25|0.21493|2020-11-15
2025-03-16 20:21:06|WEEKLY|11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|4.70077095473|64|0.24485089372944||0|0|0.58166|5.52|-0.17114|4|0.05211040627765|63|34.47|0.02819|0.06429|-0.0007742452160592|0.03056969603796|95.710165703411|122.3007131696|87.619044663594|0.733|0.467|0.09763|15|7|0.00023262068965517|0.033641862068966|6.6599998474121|2018-01-14|-0.1493|2023-10-01|0.13423|2023-03-19
2025-03-16 20:21:07|WEEKLY|11093|1096357|/equities/freightways?cid=1096357|NZX50|9.9817407047822|35|0.45568185841978|0.269|1|1|0.26897|11.04|-0.12113|4|-0.133928549571|11|38.2|0.03578|0.06571|0.057814428000924|0.18331699977922|131.54046558987|199.76399237743|269.92663936376|0.6|0.333|0.1229|15|9|0.0020554530477759|0.039396803953871|13.85000038147|2021-07-11|-0.1498|2020-03-15|0.21579|2020-04-19
2025-03-16 20:21:08|WEEKLY|11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|2.0187772096216|5|0.096683919166107|-0.0258|1|1|-0.02575|2.27|0.1306|122|0.061175566954013|51|37.67|-0.00946|0.02771|0.024309215702152|0.03803427715768|121.62578107333|123.67686041988|125.41436755189|0.667|0.4|0.11752|15|8|0.00085362038664323|0.040917311072056|4|2021-01-10|-0.16427|2020-03-15|0.12595|2020-04-19
2025-03-16 20:21:09|WEEKLY|11095|1152826|/equities/goodman-proper?cid=1152826|NZX50|-2.1579933213195|37|0.069148005455742||0|0|0.02284|1.925|-0.13384|41|0.43262413386206|95|29.28|-0.04937|-0.02111|0.027657545591634|0.097051279346632|110.75212688838|136.52948559285|179.90652878052|0.389|0.222|0.09865|18|5|0.0012693960923623|0.032671278863233|2.7400000095367|2022-01-09|-0.16872|2020-03-15|0.07|2023-04-02
2025-03-16 20:21:11|WEEKLY|11096|43257|/equities/heartland-nz|NZX50|-1.017007707977|4|0.068169235992336||0|0|0.09195|0.79|0.25681|67|-0.11797758431313|16|52.36|0.16807|0.2429|0.27350109409498|0.37329108650594|730.40226484471|468.99208916844|101.28205774804|0.714|0.429|0.13669|14|5|0.00067967391304348|0.046044320652174|2.5305030345917|2022-01-09|-0.21212|2020-03-22|0.15054|2020-04-12
2025-03-16 20:21:12|WEEKLY|11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|-12.04653923691|5|0.57634637415625|0.0872|-1|1|0.08715|10.16|0.20978|98|0.20978264621616|98|50.08|0.09836|0.14418|0.11521510515195|0.21587453677477|174.79447791856|209.29042330359|453.12640757563|0.5|0.333|0.10845|12|6|0.0028200826446281|0.035065702479339|13.340000152588|2024-10-27|-0.13556|2020-03-15|0.24483|2020-12-13
2025-03-16 20:21:13|WEEKLY|11098|1096367|/equities/investore-property|NZX50|1.076374193502|34|0.053983865049806||0|0|-0.0678|1.1|0.21854|93|-0.13218391828326|10|46.56|0.06589|0.08607|0.071268635932324|0.022177155856887|126.761449343|104.02731904|67.901235839758|0.444|0.333|0.10494|9|3|-0.00057825221238938|0.033959092920354|2.289999961853|2020-10-11|-0.11798|2020-03-15|0.08621|2024-08-18
2025-03-16 20:21:13|WEEKLY|11099|43262|/equities/kathmandu|NZX50|-0.46289122053478|15|0.028463740972987||0|0|0.05|0.38|-0.20267|15|-0.20267169255152|15|35.68|0.05173|0.13375|0.12275624775319|0.1007654627491|274.71923468094|164.83767986411|17.511519901908|0.636|0.409|0.2014|22|8|-0.00039896120150188|0.066491739674593|4.0500001907349|2013-11-24|-0.54028|2020-03-22|0.28264|2020-04-05
2025-03-16 20:21:14|WEEKLY|11100|43265|/equities/kiwi-income|NZX50|0.84972298553878|31|0.036447258314383|-0.0031|1|2|-0.04255|0.9|0.15695|131|-0.068382209033142|68|47.24|-0.00412|0.0188|0.01499411696253|-0.043724453638795|108.06347105109|82.912628138572|92.783499960058|0.471|0.235|0.0941|17|7|0.00017309723889556|0.031889015606242|1.7000000476837|2019-08-11|-0.21162|2020-03-22|0.10784|2020-06-07
2025-03-16 20:21:16|WEEKLY|11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|66.924793588883|68|2.3873553523021|-0.0074|1|1|-0.00741|67|-0.15817|30|-0.15816991469439|30|43|0.12776|0.17628|0.22236138709816|0.28611295578553|205.12520487317|212.04639934788|568.27820370467|0.385|0.308|0.12305|13|4|0.003251054313099|0.038252156549521|99.779998779297|2021-09-05|-0.16391|2020-03-22|0.20739|2020-03-29
2025-03-16 20:21:17|WEEKLY|11102|1152799|/equities/napier-port-holdings-ltd|NZX50|2.3935212512503|17|0.10359015404288|0.0471|1|1|0.04706|2.67|-0.15909|7|-0.11529474739053|13|30.44|-0.05855|-0.02572|-0.035146665469179|-0.032861913880589|75.145897805497|88.878287970907|87.047835846761|0.778|0.333|0.15809|9|6|6.0034482758621E-5|0.046420793103448|4.2800002098083|2020-01-05|-0.11513|2023-02-19|0.16901|2020-04-19
2025-03-16 20:21:18|WEEKLY|11103|1096379|/equities/nzx?cid=1096379|NZX50|1.4023655093954|49|0.077561318471391|0.4087|1|1|0.4087|1.62|0.32847|71|0.32846682410013|71|62.67|0.09019|0.11655|0.063881190571485|0.10811136630389|136.52502831602|143.62174595253|126.30593697745|0.667|0.444|0.13172|9|7|0.00074116013071895|0.038155620915033|2.1507570743561|2021-01-17|-0.14656|2022-02-27|0.15126|2020-04-19
2025-03-16 20:21:19|WEEKLY|11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50|-0.78946445237371|3|0.046488148804416||0|0|0.0597|0.63|0.04326|31|0.043259457038733|31|34|-0.02834|0.06945|-0.045103038178716|-0.015334039529203|74.29901551006|88.89356022835|79.746832673395|0.417|0.333|0.15375|12|3|0.00047595121951219|0.054154682926829|1.6000000238419|2021-02-07|-0.3625|2020-03-22|0.3|2024-07-28
2025-03-16 20:21:19|WEEKLY|11105|43287|/equities/pacific-edge|NZX50|0.068892236316538|3|0.023332329984207|0.1457|1|2|-0.08088|0.125|-0.4613|17|-0.4613031243469|17|35.7|0.05683|0.53922|0.74524483997674|0.8680123905921|2907.7915146963|1615.3937838153|113.63636425212|0.609|0.478|0.27325|23|5|0.0073865127582017|0.097785905224787|1.7400000095367|2014-02-09|-0.79798|2023-06-11|1.47126|2023-07-09
2025-03-16 20:21:21|WEEKLY|11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|6.0301220588567|36|0.25981699480372|0.2147|1|1|0.21468|6.62|0.12379|91|-0.085294174158035|14|63.78|0.07138|0.11532|0.15485492802694|0.22111197948356|189.45031429631|183.06377335953|236.6313916372|0.667|0.444|0.12806|9|5|0.0017116420361248|0.034866699507389|8.1400003433228|2020-06-28|-0.12239|2020-03-15|0.12989|2020-06-21
2025-03-16 20:21:22|WEEKLY|11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|-1.3063101839825|3|0.051270070069522|-0.013|-1|1|-0.01304|1.165|-0.09804|62|-0.098039217519559|62|44.43|0.01196|0.02789|0.0058532442395389|0.026211295191204|101.15101340264|115.18048418928|113.42615122972|0.714|0.5|0.08642|14|11|0.00041038461538462|0.032486955128205|1.9500000476837|2020-03-08|-0.11518|2020-03-15|0.06309|2020-06-07
2025-03-16 20:21:24|WEEKLY|11108|43293|/equities/prop-industrie|NZX50|-2.2776125947855|44|0.058255429631469||0|0|-0.01905|2.14|-0.10448|7|-0.10447766353455|7|39.3|-0.04098|-0.00139|-0.0095460659879029|0.024954303656049|88.912318929867|110.72237198179|194.54545986554|0.45|0.25|0.08594|20|8|0.00098248492159228|0.026704197828709|3.2000000476837|2021-09-05|-0.20238|2020-03-15|0.06612|2022-07-10
2025-03-16 20:21:25|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
2025-03-16 20:21:26|WEEKLY|11110|1096391|/equities/restaurant-brands-nz|NZX50|-4.1102549408304|1|0.22008500411867||1|0|0|3.45|0.09152|28|0.091518776618281|28|37.75|0.0893|0.14264|0.10403823796535|0.12144741476769|238.91594004266|198.25247292304|128.35776980428|0.688|0.438|0.1487|16|6|0.0011042715231788|0.044819039735099|15.5094871521|2021-08-08|-0.2019|2020-03-15|0.17647|2024-07-21
2025-03-16 20:21:28|WEEKLY|11111|43301|/equities/sanford|NZX50|4.2604800283359|16|0.19152842516447||0|0|0.13679|4.82|-0.11579|6|-0.10786512387158|13|30.11|0.00501|0.0364|0.025060434649466|0.042313579385519|130.59300083168|149.13787535645|86.071433102598|0.593|0.407|0.07969|27|9|0.00014196859903382|0.029755217391304|8.5|2018-01-14|-0.12644|2011-12-11|0.12031|2020-04-19
2025-03-16 20:21:29|WEEKLY|11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50|3.5936417420021|41|0.19897759547261|0.18|1|1|0.18|4.13|-0.0549|22|-0.054901909452362|22|39.62|0.10122|0.13664|0.22947565761794|0.35562469412982|206.08536976073|246.6420054426|267.74716780371|0.538|0.385|0.14758|13|7|0.0023195315315315|0.045681081081081|5.8899998664856|2021-12-19|-0.19221|2023-02-19|0.14865|2021-08-29
2025-03-16 20:21:29|WEEKLY|11113|1096397|/equities/serko-ltd?cid=1096397|NZX50|3.1588966799257|19|0.22670812113561|0.1065|1|2|-0.01508|3.92|-0.34915|6|-0.23969073178525|10|19.85|-0.03438|0.11596|0.11671546030791|0.16294001673248|189.42747923928|251.39745600607|380.58254225044|0.556|0.407|0.22621|27|7|0.0059156317689531|0.075291516245487|8.3500003814697|2021-10-10|-0.548|2020-03-22|0.69912|2020-03-29
2025-03-16 20:21:30|WEEKLY|11114|1096396|/equities/skellerup?cid=1096396|NZX50|4.6260236715277|35|0.24023122041971|0.0769|1|1|0.07692|4.9|-0.04358|21|-0.13126539117108|14|34.59|0.05114|0.10239|0.14071520783046|0.25561707641379|262.16833667621|299.51126169345|342.65736189499|0.706|0.412|0.15455|17|9|0.0025142765273312|0.043099485530547|6.5|2021-11-14|-0.16346|2020-03-15|0.15044|2015-08-23
2025-03-16 20:21:32|WEEKLY|11115|43309|/equities/sky-network-television?cid=43309|NZX50|2.4758907359997|31|0.15159350867475||0|0|-0.11702|2.49|-0.01953|67|-0.019531231810104|67|38|-0.5445|0.42443|0.61201269862812|0.90029924901748|1068.3654416276|799.81156739167|64.675326525089|0.619|0.381|0.22307|21|6|0.0089511111111111|0.054630157004831|27.019239425659|2016-10-09|-0.45162|2015-03-22|9.16667|2016-07-10
2025-03-16 20:21:34|WEEKLY|11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|-1.5183280821778|45|0.076109353573381|0.2759|-1|1|0.27586|1.26|0.14248|63|0.14248220404188|63|35.64|-0.06705|-0.01042|-0.011268147682238|-0.024272287042427|84.946058931801|81.742035730149|46.494463938267|0.409|0.318|0.15341|22|7|-0.00013966183574879|0.048229178743961|5.1900000572205|2016-08-14|-0.40856|2020-03-22|0.21469|2020-04-12
2025-03-16 20:21:35|WEEKLY|11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|-2.7750680733866|53|0.18418936892172|0.5592|-1|1|0.55918|2.16|-0.05405|11|-0.054054004295401|11|39.79|-0.06638|-0.03028|-0.064642078197483|0.0040488632148376|56.008432031818|99.80534330224|95.259102911031|0.571|0.286|0.13394|14|7|0.00033977011494253|0.041310344827586|5.5|2022-09-18|-0.17931|2025-02-23|0.13534|2015-08-23
2025-03-16 20:21:36|WEEKLY|11118|43246|/equities/dnz-property|NZX50|1.1979278412996|31|0.057673075826801|-0.1489|1|1|-0.14894|1.2|-0.10156|48|-0.13121387976164|7|38.42|0.05479|0.09328|0.057996004444|0.11727661731372|167.34193312663|205.14324772969|118.81188703114|0.579|0.368|0.09514|19|8|0.00052367105263158|0.030306223684211|2.710000038147|2021-09-05|-0.21277|2020-03-22|0.08589|2020-06-28
2025-03-16 20:21:38|WEEKLY|11119|1096403|/equities/summerset?cid=1096403|NZX50|-13.72069889845|1|0.62613865222736||0|0|0|11.68|-0.15877|9|-0.15877188829027|9|30.25|0.0453|0.09023|0.12237015156949|0.18679174940729|293.34645154853|308.14257488111|391.94631645698|0.6|0.4|0.14227|20|6|0.0029577024793388|0.047154561983471|15.689999580383|2021-09-05|-0.26268|2020-03-15|0.23557|2020-03-29
2025-03-16 20:21:38|WEEKLY|11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|0.67880925497294|8|0.08373024079243|1.0943|1|2|0.88|0.94|-0.167|14|-0.1669994454976|14|28.57|0.01852|0.06922|0.022977723920436|0.064702073073845|87.263307976|126.72632007779|35.026268508155|0.619|0.429|0.20094|21|9|-3.6507413509059E-5|0.069716507413509|13.529999732971|2018-09-09|-0.24766|2023-04-30|0.36735|2024-07-14
2025-03-16 20:21:41|WEEKLY|11121|1096407|/equities/tourism|NZX50|-2.1686622114303|89|0.12622072999087||0|0|0.5098|1.75|0.24923|38|0.24923091067806|38|51.7|0.28|0.37836|0.48923428491585|0.78962889571944|991.8984574144|898.10994392832|282.25806234531|0.7|0.4|0.19795|10|4|0.0034056033057851|0.060425520661157|6.8207349777222|2018-06-24|-0.47692|2020-03-22|0.33523|2020-06-07
2025-03-16 20:21:42|WEEKLY|11122|1096410|/equities/trustpower-nz|NZX50|-5.5587793586499|3|0.2245931227289||0|0|0.0061|4.89|0.07432|24|0.074319877873284|24|36.25|-0.00499|0.05366|0.036377047113976|0.075647176817471|117.16339235709|137.19672680554|105.4853861864|0.667|0.417|0.12248|12|5|0.00067228832951945|0.039225469107551|8.562460899353|2021-02-14|-0.16058|2020-03-15|0.31095|2024-09-15
2025-03-16 20:21:43|WEEKLY|11123|1096413|/equities/vector?cid=1096413|NZX50|3.7155701743217|16|0.1555720229194|0.0561|1|1|0.05612|4.14|-0.03098|24|-0.030976704589209|24|54.18|-0.02067|0.01066|-0.028142707887189|-0.006611667669415|83.362672015356|96.741054917182|154.47760311047|0.545|0.364|0.09789|11|5|0.00092952536824877|0.031745679214403|4.7325010299683|2022-08-14|-0.07941|2020-03-15|0.06748|2018-09-02
2025-03-16 20:21:44|WEEKLY|11124|1096414|/equities/vista-group-international?cid=1096414|NZX50|3.0445217304155|63|0.24349274858087||0|0|1.39521|4|-0.11333|16|-0.043274660422925|13|23.33|0.0107|0.0872|0.068381672108227|0.11317878120379|141.31112956647|178.72522232562|307.6923189784|0.476|0.381|0.1489|21|6|0.0037515398550725|0.064168170289855|5.9590311050415|2019-06-23|-0.34634|2020-03-22|0.54728|2020-04-19
2025-03-16 20:21:45|WEEKLY|11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|-2.0249162227021|145|0.074777386161544||0|0|0.35346|1.82|-0.10406|25|-0.10406041565585|25|38.83|0.00326|0.0568|0.05060725968383|0.079271755033576|120.62276763169|132.94988055693|134.94476085488|0.5|0.417|0.09322|12|4|0.00075147540983607|0.032980016393443|3.3606970310211|2020-12-27|-0.16376|2020-03-15|0.09302|2020-03-29
2025-03-16 20:21:47|WEEKLY|11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|33.40513906259|60|1.8369453296035|0.3462|1|2|0.32536|33.47|-0.08365|46|-0.077804809031098|21|26.57|-0.05065|-0.01478|-0.058079453454736|-0.052015239693134|50.28100091781|63.57018344076|89.198386085395|0.524|0.381|0.12638|21|9|0.00040189627228525|0.043894213938412|40.820499420166|2015-03-29|-0.24444|2020-03-15|0.17429|2020-05-31
2025-03-16 20:21:47|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
2025-03-16 20:21:48|WEEKLY|11128|43233|/equities/awf-group|NZXSMALLCAP|-0.45670956238844|25|0.028903185873356||0|0|0.31818|0.375|0.0245|9|0.024496420367029|9|24.13|0.00756|0.07506|-0.050374935882376|-0.040655867488658|40.130775859421|53.781932256575|56.81817956043|0.5|0.406|0.11638|32|5|0.00050055276381909|0.037129824120603|3.4000000953674|2013-05-19|-0.26316|2024-03-24|0.35714|2009-11-22
2025-03-16 20:21:49|WEEKLY|11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP|0.00098307402913617|30|2.9080455507084E-5|-0.5|1|1|-0.5|0.001|-0.26533|9|-0.34113281110461|2|10.96|-0.44628|-3.0E-5|-0.29620357307873|-0.34759630625032|0.14626077787876|0.48176495217123|0.35714287258662|0.519|0.333|0.36458|27|6|0.013064861538462|0.055570769230769|0.37999999523163|2007-01-21|-0.9|2019-02-17|1|2009-05-10
2025-03-16 20:21:50|WEEKLY|11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP|-3.0231477582099|19|0.13604924955771||0|0|0.0188|2.61|-0.17134|13|-0.17133954697202|13|20.68|-0.03396|0.04184|-0.010420291870202|0.011368337785817|71.105805856326|92.423379842936|82.857137018321|0.545|0.455|0.11116|22|5|0.00053598308668076|0.041932536997886|5.6500000953674|2020-11-15|-0.1791|2020-06-14|0.30841|2022-05-29
2025-03-16 20:21:52|WEEKLY|11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|0.7167417688103|20|0.023776949058395|-0.0976|1|1|-0.09756|0.74|0.00803|22|0.0080255256236264|22|28.29|0.23406|0.3667|0.80856715156924|1.0563314963488|768.67638717742|874.37317936184|4111.1113410672|0.429|0.333|0.22262|21|5|0.018872055464927|0.064706623164763|1.1458339691162|2018-01-14|-0.28571|2013-12-01|8.59184|2014-05-11
2025-03-16 20:21:52|WEEKLY|11132|1096390|/equities/rubicon|NZXSMALLCAP|-0.15206002869325|160|0.0066866764695019||0|0|0.42222|0.13|0.45161|61|0.45161285360701|61|33.07|-0.06101|0.0229|-0.015225784128495|-0.018803437243374|70.852641724128|75.881188938359|43.333330021965|0.5|0.357|0.18567|14|5|-0.00024135048231511|0.059910803858521|0.5|2013-12-08|-0.14815|2016-01-17|0.25581|2018-03-11
2025-03-16 20:21:53|WEEKLY|11133|43324|/equities/trs-investment|NZXSMALLCAP|-0.41192807999514|10|0.038976026069||0|0|0.23288|0.28|4.74801|15|4.7480053865059|15|7.91|0.71401|3.82186|4.6550294829722|5.2110877475764|56509.188567911|411858.65846252|27999.998789209|0.6|0.543|0.32802|35|1|0.44765143356643|0.13546671328671|0.77999997138977|2024-09-01|-0.5|2014-04-13|99|2016-08-28
2025-03-16 20:21:54|WEEKLY|11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|0.11825780368816|1|0.013247398711008||0|0|0|0.162|-0.2939|9|-0.29390106285321|9|14.52|0.30022|3.69172|6.0690266574477|7.0816980959328|17.535682902604|17.784668258219|64.800000190736|0.483|0.414|0.28857|29|3|0.34874736342043|0.085810118764846|6.994460105896|2020-07-26|-0.98642|2023-11-12|72.62599|2019-10-06
2025-03-16 20:21:55|WEEKLY|11135|1096517|/equities/blis-tech|NZXSMALLCAP|-0.018289935247979|25|0.0015966449659346||0|0|-0.07692|0.014|-0.27778|19|-0.2777777317866|19|38.8|0.02959|0.15808|0.1564287024976|0.42827618539949|95.213418401306|442.99500900457|140.00000745058|0.467|0.333|0.31842|15|4|0.0043186798679868|0.096094818481848|0.09499999880791|2020-04-19|-0.43333|2017-10-29|0.58824|2013-11-24
2025-03-16 20:21:57|WEEKLY|11136|43238|/equities/cavalier|NZXSMALLCAP|0.48857709493381|29|0.048807641777255|0.3556|1|1|0.35556|0.61|0.14286|41|0.14285715299397|41|32.44|0.10489|0.20867|0.032224310299237|0.063426262693491|102.41240070369|130.86007168793|31.937174081952|0.36|0.32|0.2288|25|5|0.0011186889153754|0.073624898688915|4|2011-06-26|-0.32558|2020-08-09|0.59259|2020-08-02
2025-03-16 20:21:58|WEEKLY|11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|-5.0360832214435|8|0.17332496643305||0|0|0.00855|4.64|0.05882|25|0.058823472297918|25|37.75|0.06499|0.09821|0.11347919261195|0.15489278338439|209.99765126091|194.54821828837|185.59999465942|0.563|0.375|0.10964|16|6|0.0014374631751228|0.034953649754501|7.2600002288818|2021-09-19|-0.17778|2020-03-22|0.14184|2020-04-12
2025-03-16 20:21:59|WEEKLY|11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|-0.39094794116591|3|0.021149313523288|0.0303|-1|1|0.0303|0.32|2.56959|1|2.5695897787368|1|33.28|-0.29509|0.42121|0.40837729106705|0.60449642745298|333.15155986497|419.98601464461|19.512194856017|0.389|0.278|0.29306|18|4|0.0076989018302829|0.053716039933444|3.7999999523163|2014-11-09|-0.78901|2019-09-22|3.39088|2024-06-09
2025-03-16 20:22:00|WEEKLY|11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP|-0.13268315455284|80|0.011727718134609|0.6822|-1|1|0.68216|0.098|0.07273|16|0.072727769154336|16|28.33|-0.11229|0.00549|0.072727769154336|0.072727769154336|107.273|107.273|26.960405601356|0.167|0.167|0.35867|6|2|-0.0021697590361446|0.095329397590361|1.4157220125198|2020-08-30|-0.23529|2020-11-01|0.50649|2019-09-08
2025-03-16 20:22:00|WEEKLY|11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|-0.81331956860634|56|0.029563118595996||0|0|-0.14706|0.78|-0.17576|36|-0.17575755517782|36|25|-0.03393|0.00957|-0.01421035905515|0.01733127341787|80.797646977596|109.34166818368|132.96964948994|0.455|0.364|0.09885|22|5|0.0010102644628099|0.03477426446281|1.2450000047684|2021-07-18|-0.16049|2020-03-22|0.16418|2016-08-07
2025-03-16 20:22:02|WEEKLY|11141|43241|/equities/colonial-motor|NZXSMALLCAP|-6.8152561666406|56|0.18449561211028|0.1829|-1|1|0.18293|6.7|-0.06129|4|-0.061290391054658|4|17.04|-0.005|0.03298|0.052872495521071|0.087580945251811|252.76516453616|335.91949850202|320.57416671848|0.511|0.378|0.06201|45|9|0.0018079197080292|0.02273|11.199999809265|2021-11-21|-0.19863|2020-03-29|0.15818|2016-03-06
2025-03-16 20:22:03|WEEKLY|11142|43242|/equities/comvita|NZXSMALLCAP|-0.90575383314085|45|0.065251274932066|0.5965|-1|1|0.59649|0.69|-0.29918|11|-0.29918032866978|11|24.81|0.06122|0.14949|0.060741815188678|0.11928316413447|135.78737617972|220.326650639|71.13401827466|0.625|0.438|0.16547|32|12|0.00098879474940334|0.050559988066826|12.132081031799|2016-05-29|-0.24176|2024-06-02|0.39429|2024-02-25
2025-03-16 20:22:05|WEEKLY|11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|0.24273168000061|31|0.016930493854049|0.0571|1|2|-0.05455|0.26|-0.27778|13|-0.27777783296728|13|15.26|-0.50587|0.50354|-0.015789097449935|0.83262183371602|-1574.1559445694|477.88969490808|162.4999976717|0.481|0.37|0.30408|27|2|0.030500588235294|0.058375180995475|1.8359379768372|2018-02-18|-0.5|2019-07-28|12.33333|2017-02-05
2025-03-16 20:22:06|WEEKLY|11144|43244|/equities/delegats-group|NZXSMALLCAP|-5.1812983953712|18|0.2254327603101||0|0|0.03125|4.65|-0.12886|11|-0.12885662589003|11|25.63|0.05331|0.09235|0.093697644643004|0.12889573406276|389.3000756116|369.6441012373|221.42858602563|0.594|0.406|0.10915|32|12|0.0014982676224612|0.032516714456392|15.819999694824|2020-11-29|-0.16603|2020-03-15|0.1383|2024-12-01
2025-03-16 20:22:08|WEEKLY|11145|1168673|/equities/enprise-group|NZXSMALLCAP|-0.98787965525248|6|0.039293216828037||0|0|0.16346|0.87|1.84931|20|1.8493148895338|20|12.4|0.23224|0.40134|0.70936781452336|0.79846193868179|6132.6229202931|3739.9964891837|190.96577775641|0.44|0.36|0.15221|25|5|0.0061672063492063|0.032644603174603|3.7850480079651|2021-07-25|-0.375|2021-08-01|0.55497|2021-08-15
2025-03-16 20:22:10|WEEKLY|11146|1096352|/equities/eroad|NZXSMALLCAP|-1.1647057049296|24|0.073367985338773||0|0|0.09524|0.95|0.09498|18|0.094980208564445|18|24|0.07244|0.17107|0.10224879869574|0.1478256698638|341.4600537976|338.81988869482|27.941175336244|0.818|0.5|0.2035|22|10|5.3430127041743E-5|0.065352504537205|5.6717500686645|2021-07-25|-0.39889|2023-09-17|0.57692|2023-06-25
2025-03-16 20:22:10|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
2025-03-16 20:22:11|WEEKLY|11148|1115153|/equities/foley-wines|NZXSMALLCAP|-0.68929777522904|70|0.040379366409236||0|0|0.44444|0.65|-0.1|15|-0.099999999999994|15|16.21|-0.04039|0.00978|-0.020129212534053|-0.027732649374694|67.146566892648|70.182557900691|43.333331743876|0.571|0.393|0.06948|28|7|-0.00091265774378585|0.028542084130019|2.1300001144409|2020-09-06|-0.1573|2024-06-16|0.14789|2020-04-12
2025-03-16 20:22:12|WEEKLY|11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP|0.22058723658514|8|0.023027713690266|0|1|1|0|0.26|0|7|0.56942013332941|35|11.17|-0.11468|0.09855|0.16866855783212|0.28206421695304|93.21149740659|244.33696361372|129.99999329448|0.483|0.379|0.23194|29|5|0.01491253776435|0.051717583081571|0.49599999189377|2020-07-05|-0.66667|2017-12-17|2.80723|2019-11-10
2025-03-16 20:22:13|WEEKLY|11150|1096522|/equities/geneva-finance|NZXSMALLCAP|0.2149236685437|1|0.02502544600427||0|0|0|0.3|0.05714|22|0.057142888769794|22|19.15|-0.01087|0.08|-0.023318056234642|-0.043496959321108|68.251656757011|73.694014774419|100.63737581199|0.37|0.222|0.14398|27|5|0.0027357059961315|0.043366731141199|0.81999999284744|2021-10-10|-0.48323|2014-04-20|0.47008|2014-08-31
2025-03-16 20:22:16|WEEKLY|11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP|-13.141875243007|2|0.84562507464446||0|0|0.05893|10.38|0.02436|18|0.024359793274461|18|34.88|0.41934|0.4907|0.1614412342384|0.11734353300974|351.4509534935|188.49882044339|415.76546013135|0.625|0.438|0.15042|16|4|0.004415259391771|0.060610805008945|14.449999809265|2024-12-01|-0.425|2020-03-22|0.45882|2022-12-04
2025-03-16 20:22:17|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
2025-03-16 20:22:18|WEEKLY|11153|43329|/equities/veritas-invest|NZXSMALLCAP|0.015698885633419|1|0.0011003715623186||0|0|0|0.022|-0.23334|6|-0.23334176065027|6|19.11|-0.32242|0.14432|-0.0094146565466456|-0.055264175791744|2.4589212173264|1.5062489079967|0.25522041963882|0.417|0.389|0.22209|36|5|0.0051305087209302|0.068178372093023|12.789999961853|2009-09-13|-0.98505|2011-12-11|2.6|2018-05-27
2025-03-16 20:22:19|WEEKLY|11154|1096361|/equities/green-cross-health|NZXSMALLCAP|-0.90373792843845|51|0.050033268205268||0|0|0.21569|0.8|-0.1626|40|0.026247098241583|16|30.83|-0.00412|0.04857|0.05343065661196|0.059724537329255|135.65282970544|122.78084809941|66.044745456727|0.611|0.333|0.14139|18|7|8.2115702479341E-5|0.044848380165289|2.9500000476837|2016-05-29|-0.15008|2018-11-04|0.24444|2023-04-09
2025-03-16 20:22:20|WEEKLY|11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|7.682932788619|27|0.35546732910401||0|0|0.23622|7.85|-0.08694|8|-0.086935684247048|8|27.62|0.03866|0.08029|0.15498790096637|0.13644810891299|253.32522553218|173.87301205529|167.02128134469|0.381|0.286|0.14058|21|6|0.0021336303630363|0.048547689768977|8.8000001907349|2025-02-23|-0.46682|2020-03-22|0.34892|2020-04-12
2025-03-16 20:22:21|WEEKLY|11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|0.66978032950677|6|0.054713383624153|0.2049|1|2|-0.0122|0.81|-0.4386|20|0.14201049746608|8|31.94|-0.01551|0.14791|-0.054652160870762|0.0022740566936051|42.640121812977|95.96022972863|83.505152421977|0.647|0.412|0.21276|17|6|0.0018568065693431|0.0645925|1.2300000190735|2021-01-10|-0.27632|2020-03-15|0.57447|2024-07-28
2025-03-16 20:22:22|WEEKLY|11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP|-0.2439213000091|28|0.016448088835619||0|0|0.43478|0.195|0.15|16|0.14999995032947|16|6.94|-0.02478|0.08195|0.044945775122398|0.084768711492887|314.04374749572|704.73231501705|216.66665010982|0.755|0.571|0.07263|49|2|0.0067141961852861|0.038798092643052|1.0883229970932|2021-01-31|-0.4359|2017-05-14|0.73913|2017-02-26
2025-03-16 20:22:23|WEEKLY|11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|0.048923740344562|4|0.0035254197212343|0.099|1|2|-0.01667|0.059|-0.02589|11|-0.025885623589189|11|16.16|0.07757|0.1337|0.036932144830612|0.065619630314842|107.96350015347|138.63869860733|18.43750052387|0.526|0.474|0.10765|19|2|-0.0035395161290323|0.038394612903226|0.64999997615814|2021-03-14|-0.34783|2021-03-21|0.30233|2021-01-10
2025-03-16 20:22:24|WEEKLY|11159|1096527|/equities/marsden-maritime|NZXSMALLCAP|4.4821169835634|3|0.24096098004754|0.4751|1|2|-0.01515|5.2|-0.57612|10|-0.072022160115979|10|18.21|-0.03296|0.01022|-0.050349710537513|-0.00056600247781393|25.510577437204|94.646518333996|185.71428206502|0.606|0.364|0.06237|33|12|0.0015329684908789|0.01998728026534|7.1900000572205|2019-12-15|-0.10377|2020-03-22|0.62462|2025-03-02
2025-03-16 20:22:25|WEEKLY|11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP|-0.076984853804826|43|0.0048282852224905|0.3939|-1|1|0.39394|0.06|-0.16587|4|-0.16586584064159|4|16.5|-0.2919|0.19259|-0.13620717370447|-0.058464249025682|-7.7109165475088|20.924442789439|0.047179492154895|0.6|0.45|0.34028|20|3|0.074262338709677|0.083988924731183|163.04350280762|2007-12-16|-0.83333|2009-10-25|19.00001|2019-12-01
2025-03-16 20:22:28|WEEKLY|11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP|-0.074791465040878|27|0.0062874397521723|0.1429|-1|1|0.14286|0.06|-0.15805|11|-0.15804583256899|11|29.33|0.07237|0.11437|0.1558481864887|0.096365205771117|362.27483424903|140.25200901543|3.4285713519371|0.667|0.278|0.18707|18|9|-0.0043085379061372|0.06633059566787|2.2400000095367|2016-09-11|-0.36905|2018-11-25|0.23333|2023-07-23
2025-03-16 20:22:28|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
2025-03-16 20:22:29|WEEKLY|11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|2.1998613270315|8|0.13203743836363|0.2436|1|2|0.09132|2.39|0.0102|48|-0.05341381032568|15|25.23|0.01731|0.07089|0.03544942282679|0.087102554566377|125.19080895783|179.96091996963|569.04766179131|0.581|0.355|0.09412|31|11|0.0030665779467681|0.029798910012674|3.3800001144409|2018-08-05|-0.16667|2020-03-22|0.6684|2014-07-20
2025-03-16 20:22:30|WEEKLY|11164|43276|/equities/mowbray-coll|NZXSMALLCAP|0.17538758918019|4|0.023830816659209|-0.0833|1|1|-0.08333|0.22|-0.34286|5|-0.34285711974513|5|14.75|0.74113|1.00968|0.035620746436241|-0.024745227080832|97.670657705082|46.946177292739|24.444444959547|0.444|0.333|0.24823|36|9|0.063059063670412|0.061296741573034|18.909999847412|2013-12-01|-0.8|2015-08-02|32.76|2013-07-14
2025-03-16 20:22:31|WEEKLY|11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP|0.16770988936035|65|0.015350353314748||0|0|0.03911|0.186|||-0.34285711974513|5|146|0.89713|0.90259|0|0|100|100|10.689655367316|0|0|0.5001|1|0|-0.0080507619047619|0.086218523809524|1.75|2021-03-14|-0.30263|2023-02-19|0.40541|2024-08-25
2025-03-16 20:22:33|WEEKLY|11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP|0.035975647270787|25|0.0044073055162713|0.96|1|1|0.96|0.049|-0.20832|2|-0.20831902884833|2|24.61|-0.0278|0.18454|0.12746051481731|0.25439734839436|19.328036952672|106.63528026143|6.8955808391119|0.426|0.279|0.31282|61|16|0.0079041770491803|0.11706797377049|3.7169001102448|1994-01-23|-0.49997|2022-06-19|1.85729|1993-05-09
2025-03-16 20:22:34|WEEKLY|11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP|0.21382719661744|1|0.015094463806145||-1|0|0|0.26|-0.06122|41|0.1326562844342|35|33.69|-0.01216|0.1139|-0.050501214892128|-0.03309239457912|53.856868371078|67.037870521975|23.986478944121|0.615|0.462|0.17282|13|4|-0.0012343378995434|0.06229696347032|1.4830189943314|2018-08-05|-0.51114|2017-02-12|0.37099|2022-04-24
2025-03-16 20:22:35|WEEKLY|11168|43281|/equities/nz-oil---gas|NZXSMALLCAP|0.37601289976911|18|0.022959669703411|-0.0227|1|1|-0.02273|0.38|-0.21546|37|-0.21545559504114|37|36.9|0.00613|0.05625|0.015356313481034|-0.022019062944012|99.786647396396|78.440490081367|26.950354909736|0.571|0.381|0.15623|21|10|-0.00086625|0.046701376262626|1.7999999523163|2009-10-18|-0.27027|2021-01-03|0.26263|2016-11-20
2025-03-16 20:22:36|WEEKLY|11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|1.7552674867916|31|0.075985002781502|0.2565|1|1|0.25652|1.97|-0.08591|44|-0.068702227557621|7|52.73|0.25308|0.31243|0.21806045318003|0.37004585585039|153.98084874294|168.4526127|89.545453905074|0.273|0.182|0.12831|11|3|0.00072313114754098|0.047295327868853|3.8900001049042|2015-11-15|-0.2551|2020-03-22|0.40323|2020-04-05
2025-03-16 20:22:37|WEEKLY|11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|0.84025829488906|59|0.028636969302768||0|0|-0.04211|0.91|-0.08448|21|-0.084480175022594|21|54|0.02752|0.04946|-0.084480175022594|-0.084480175022594|91.552|91.552|73.655524342708|0.333|0.333|0.09702|3|1|-0.0011371363636364|0.035342272727273|1.2547860145569|2021-01-03|-0.06856|2022-06-12|0.08333|2024-01-21
2025-03-16 20:22:38|WEEKLY|11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP|0.17744220599053|18|0.0099485097226756|0.0168|1|1|0.01682|0.193|0.02083|58|-0.076923770127293|34|35|-0.00988|0.03067|-0.042759947310361|-0.069459433584255|69.461056441195|64.5667846888|29.692309349952|0.471|0.353|0.07935|17|6|-0.0015471568627451|0.033981029411765|0.67500001192093|2013-07-28|-0.2|2020-03-15|0.15715|2020-04-12
2025-03-16 20:22:39|WEEKLY|11172|43282|/equities/nz-windfarms|NZXSMALLCAP|0.18829429521288|39|0.014735235525086|0.7153|1|1|0.71533|0.235|-0.05385|14|-0.0050636146611538|20|27.24|-0.08552|0.0285|-0.033870544567792|-0.026935441514532|55.411885527937|79.150759716034|67.142858115992|0.414|0.241|0.1985|29|8|0.0020898550724638|0.064458792270531|0.52999997138977|2009-06-07|-0.22222|2016-02-28|0.84|2025-02-23
2025-03-16 20:22:40|WEEKLY|11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP|1.0087948280598|36|0.055401727953701|0.1896|1|2|0.12621|1.16|-0.1|7|-0.12705442720472|30|27.87|0.08438|0.20971|-0.044647941935342|-0.032925074489564|72.549542807371|87.480843259556|158.90410086477|0.4|0.2|0.2015|15|4|0.00289646799117|0.070355386313466|1.7147899866104|2022-04-10|-0.22222|2020-03-15|0.32432|2020-04-19
2025-03-16 20:22:41|WEEKLY|11174|43249|/equities/energy-mad|NZXSMALLCAP|-0.23406553778066|22|0.012819660493771|0.0244|-1|1|0.02439|0.2|-0.14583|28|-0.1458333216918|28|20.37|-0.53432|1.2484|1.6583181552858|2.2507616410669|32.25421411519|68.838895805861|19.047620196461|0.5|0.367|0.32975|30|9|0.11740764240506|0.085143037974684|7.9274997711182|2014-11-30|-0.97863|2018-11-11|36.428|2018-11-18
2025-03-16 20:22:42|WEEKLY|11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|1.7918273021893|6|0.13710096471922|0.0379|1|2|0.01596|1.91|-0.21429|25|-0.21428574904061|25|41.27|0.26762|0.35755|0.1528236116218|0.23590132556402|170.90764316588|208.29440612044|527.7700904421|0.333|0.267|0.16307|15|3|0.0065992307692308|0.046653846153846|5.7600002288818|2022-02-06|-0.29052|2024-03-03|3.36324|2014-06-01
2025-03-16 20:22:44|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
2025-03-16 20:22:45|WEEKLY|11177|43302|/equities/savoy-equities|NZXSMALLCAP|-0.428175588215|17|0.021891858764691|0|-1|1|0|0.365|-0.07955|4|-0.079549170271496|4|11.54|-13.81075|12.65084|6.5255704306713|28.283020475798|-272365.8407935|3240.3469177562|1825.0000884752|0.595|0.405|0.39469|37|8|1.7190331602709|0.12445523702032|1.5|2020-11-08|-0.998|2024-05-05|498.99998|2024-05-12
2025-03-16 20:22:47|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
2025-03-16 20:22:49|WEEKLY|11179|1168681|/equities/radius-residential-care|NZXSMALLCAP|0.17098288749566|41|0.014672369543346|0.5352|1|2|0.36646|0.22|||-0.17711695349016|11|60.67|0.31759|0.36248|0|0|100|100|12.571428503309|0|0|0.23078|3|0|-0.006974954954955|0.071888783783784|1.7400000095367|2020-12-20|-0.37143|2020-12-20|0.288|2024-06-09
2025-03-16 20:22:50|WEEKLY|11180|43296|/equities/rakon|NZXSMALLCAP|-0.69327756144675|46|0.049425858186592||0|0|0.42553|0.54|0.2446|20|0.2446008759058|20|39.2|0.25908|0.40365|0.74424064604018|1.0721091283436|821.69899499832|689.44820593317|40.601504062661|0.45|0.3|0.25215|20|6|0.0011862967430639|0.07627287092883|2.2699999809265|2022-01-09|-0.25|2013-02-17|0.87097|2023-12-17
2025-03-16 20:22:52|WEEKLY|11181|1167287|/equities/rua-bioscience|NZXSMALLCAP|-0.037017506533842|18|0.0031052518595695||0|0|0.06452|0.029|-0.10936|6|-0.1093582511352|6|35.33|0.05505|0.14746|-0.12101768891595|-0.12101768891595|77.24698848|77.24698848|4.1428570941996|0.333|0.333|0.31219|6|0|-0.010526899563319|0.082994890829694|0.70999997854233|2020-11-01|-0.31507|2024-07-21|0.69767|2024-07-14
2025-03-16 20:22:52|WEEKLY|11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|-0.23610554313041|22|0.012035180050059|0.0384|-1|2|-0.05263|0.2|-0.13636|8|-0.13636364252117|8|31.05|0.12484|0.21091|0.1836232107839|0.30026050361377|104.19942560514|179.88245970172|17.543860130693|0.6|0.45|0.23031|20|6|0.0011508411214953|0.072030186915888|2.5562660694122|2016-10-23|-0.33333|2020-03-22|2|2016-05-29
2025-03-16 20:22:54|WEEKLY|11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|1.8294231272416|20|0.13624163431025|-0.1886|1|1|-0.1886|1.85|-0.2|12|-0.2|12|28.67|0.03161|0.08503|0.084671317261455|0.11751213594332|214.91597975287|182.00872492823|79.334453362577|0.667|0.381|0.17111|21|11|0.0010081964573269|0.050478373590982|3.9100000858307|2023-11-12|-0.32571|2020-03-22|0.45185|2020-04-12
2025-03-16 20:22:55|WEEKLY|11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|2.9641781448406|30|0.15974658134336|0.2756|1|2|0.21429|3.4|-0.07749|24|-0.077490787893333|24|14.27|-0.02358|0.04289|0.020263172641609|0.063663833874896|111.01382804571|218.58058739696|153.84615550587|0.588|0.373|0.10825|51|20|0.0018866314398943|0.033618982826948|6.2134099006653|2018-05-13|-0.29032|2010-11-21|0.47826|2012-03-18
2025-03-16 20:22:57|WEEKLY|11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|-0.64982856666261|83|0.05914720280783||0|0|0.59223|0.63|1.00649|51|1.0064935004617|51|19.08|-0.06206|0.06782|0.074184155926623|0.238514739948|97.162564424949|403.12553865243|209.99999006589|0.615|0.385|0.21334|26|8|0.0043696885813149|0.068417335640138|1.9450000524521|2023-07-30|-0.34211|2020-03-01|0.875|2019-12-01
2025-03-16 20:22:59|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
2025-03-16 20:23:00|WEEKLY|11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|-0.77402694801809|23|0.043287274248271|0.4576|-1|1|0.45763|0.64|-0.09102|2|-0.091022215197166|2|16.59|0.15257|0.25325|0.37183007703293|0.5154671122739|2025.4767217409|1664.2956239572|426.66664017573|0.593|0.407|0.07306|27|7|0.0043832127659575|0.026360170212766|3.329999923706|2020-11-29|-0.30357|2024-12-01|0.35|2013-11-03
2025-03-16 20:23:02|WEEKLY|11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|5.3688147450208|10|0.18706177391214|0.0256|1|1|0.02564|6|-0.02536|12|-0.025362324265633|12|11.82|-0.01466|0.0179|0.0026321853227863|0.015997220746609|100.15053321763|126.03320432598|182.74297629872|0.51|0.367|0.05794|49|11|0.0013838265306122|0.018487721088435|9.6599998474121|2021-09-19|-0.12876|2020-07-12|0.09014|2020-04-19
2025-03-16 20:23:03|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
2025-03-16 20:23:03|WEEKLY|11190|43326|/equities/turner-growers|NZXSMALLCAP|1.4305838391124|7|0.061472056808104||0|0|0|1.63|0.11892|52|-0.056274446934724|6|16.37|-0.041|0.01961|-0.014343726515219|-0.0045195769986876|63.13260256414|86.095862384702|119.85293956519|0.581|0.488|0.06232|43|8|0.00066674647887324|0.020684070422535|3.7999999523163|2017-04-23|-0.10741|2020-03-29|0.12613|2017-03-05
2025-03-16 20:23:05|WEEKLY|11191|43317|/equities/teamtalk|NZXSMALLCAP|-0.27755921413409|25|0.012519739832838||0|0|0.09434|0.24|-0.01852|14|-0.018518610500988|14|24.84|-0.03653|0.05733|0.084320502795242|0.025694439921042|261.34332501477|117.27997299246|12.24489744717|0.531|0.438|0.13253|32|10|-0.0011730280830281|0.044850427350427|3.2000000476837|2013-02-03|-0.33907|2015-01-25|0.66667|2017-02-12
2025-03-16 20:23:06|WEEKLY|11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|1.2309637730657|56|0.067178743900899|1.216|1|2|1.0493|1.455|-0.07813|20|-0.09497145018751|31|32.71|0.01822|0.07586|0.014930378221631|0.033091626526149|108.88498849239|115.26123747552|93.269236941309|0.588|0.353|0.13861|17|6|0.00066168576104746|0.044610441898527|1.8322999477386|2015-03-29|-0.2619|2017-07-30|0.37195|2017-02-12
2025-03-16 20:23:07|WEEKLY|11193|1096411|/equities/truscreen|NZXSMALLCAP|0.02417026496796|18|0.0032340283820586||0|0|0.34783|0.031|-0.22233|5|-0.22233138647085|5|30.35|-0.10067|0.04767|-0.069551181458736|-0.04963296751618|34.240627911306|56.992290462195|23.846154331102|0.588|0.471|0.2788|17|4|0.00059377110694184|0.08805234521576|0.31999999284744|2015-05-24|-0.31313|2020-05-03|0.49999|2021-01-10
2025-03-16 20:23:09|WEEKLY|11194|43247|/equities/dorchester-pac|NZXSMALLCAP|5.2781694954101|26|0.2339435078878|0.3156|1|1|0.31556|5.92|-0.04408|20|1.2074468648369|89|22.69|-0.35689|0.25003|-0.053552142014756|0.6770075296396|-10694.935229311|2371.1507325868|14800.000521541|0.571|0.371|0.20606|35|12|0.017923223443223|0.055472246642247|6.210000038147|2025-02-23|-0.375|2009-08-02|9.35714|2013-04-21
2025-03-16 20:23:10|WEEKLY|11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|-1.0768976998721|4|0.057299232893324|0.101|-1|1|0.10101|0.89|0.52667|88|-0.16666664459087|9|45.72|0.05434|0.11122|0.087404134301469|0.048900264539634|158.31312482437|112.73773209768|24.119240430725|0.444|0.278|0.12595|18|8|-0.0011391404358354|0.042319745762712|4.5500001907349|2009-11-01|-0.2|2020-03-01|0.22414|2024-07-28
2025-03-16 20:23:12|WEEKLY|11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|0.091168691169149|33|0.0093756467628342|0.3623|1|1|0.36232|0.094|-0.32692|3|1.032518877677|66|34.29|0.04885|0.1837|0.017229250833575|0.051956820960875|36.88965774377|84.201795608493|2.0369246178189|0.486|0.286|0.27544|35|13|0.00075710227272727|0.085819399350649|5.5557999610901|2004-01-25|-0.54661|2010-12-05|0.6672|2011-11-06
2025-03-16 20:23:15|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
2025-03-16 20:23:15|WEEKLY|11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|-1.6429605276607|14|0.18571289984247||0|0|-0.16949|1.38|-0.25687|8|-0.25686993175734|8|30.25|0.32529|0.74254|1.0619767673775|1.439789624053|66.09399134429|322.97449363482|907.8947628985|0.531|0.406|0.31534|32|7|0.0070162181447503|0.10691175331295|10.002112388611|2021-11-21|-0.3286|2023-09-03|1.75|2020-03-29
2025-03-16 20:23:16|WEEKLY|11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP|-0.68434145729345|3|0.089302440525896||0|0|-0.08333|0.455|-0.24405|17|-0.24404760679893|17|29.94|0.1575|0.32272|0.54350505264663|0.78581947631912|962.44502074728|884.59594643221|151.66666501098|0.5|0.313|0.43281|16|6|0.0078234095634096|0.14612852390852|12.470000267029|2021-12-05|-0.36027|2016-10-02|0.76582|2021-01-24
2025-03-16 20:23:17|WEEKLY|11200|947885|/equities/imugene-ltd|ASXSMALLCAP|-0.050330145379586|41|0.0054433817981619||0|0|0.4|0.036|-0.19804|30|-0.1980414474297|30|29.19|0.29385|0.52005|0.75781233747682|1.0035421915651|1137.5569218291|923.58791761941|35.999997913837|0.577|0.423|0.43543|26|9|0.0082076470588235|0.14398210262829|0.625|2021-11-21|-0.5|2011-11-27|2|2012-05-06
2025-03-16 20:23:19|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
2025-03-16 20:23:20|WEEKLY|11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|-24.384745473662|2|1.8365818245539||0|0|0.08346|18.23|-0.17345|13|-0.17344903750739|13|35.42|0.45349|0.52132|0.68283544736206|0.81336765266984|3804.2355011997|4963.9456163958|523.85055868735|0.538|0.462|0.24853|26|9|0.0039765184381779|0.075134132321041|27.110000610352|2025-02-09|-0.23118|2012-07-22|0.40341|2013-07-07
2025-03-16 20:23:22|WEEKLY|11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP|-0.83301815762262|74|0.085351571667102||0|0|0.66053|0.645|-0.01999|29|-0.019994751364236|29|23|0.23524|0.54676|0.68505001589223|1.4705647647198|-147.95791244473|5618.302255778|1402.173868854|0.552|0.345|0.3821|29|8|0.012074432432432|0.142319|3.1949999332428|2023-06-18|-0.41667|2014-11-30|1.08341|2017-11-05
2025-03-16 20:23:23|WEEKLY|11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|8.7999812422337|25|0.73650561397846|0.0766|1|2|0.01685|10.86|-0.33001|7|0.65107251467061|89|36.76|1.8354|2.55087|3.9186960986063|8.0111126738389|607.61942090547|20659.672990992|4022.2219352368|0.621|0.31|0.34506|29|12|0.0080733944954128|0.10239451376147|11.529999732971|2025-03-09|-0.49558|2008-11-23|0.94697|2009-05-24
2025-03-16 20:23:25|WEEKLY|11205|7675|/equities/paladin-res|ASXSMALLCAP|-9.2736337043647|38|1.0012112411461||0|0|0.48558|6.42|-0.38378|28|-0.38378380440377|28|38.25|1.29961|1.58919|2.6517046955981|3.8154899782537|2709.5845259842|6070.3735047251|408.91718865021|0.5|0.35|0.37465|40|14|0.0078089087428207|0.13248947670708|94.550003051758|2007-04-15|-0.46194|2008-10-12|3.14783|2018-02-18
2025-03-16 20:23:28|WEEKLY|11206|14252|/equities/centuria-fpo|ASXSMALLCAP|-1.9302034820316|3|0.11673449957362||0|0|0.04587|1.56|0.02508|64|0.025078345539519|64|46|0.17434|0.22545|0.10129867896032|0.14690131910692|317.37304126903|290.88875216652|79.999995109362|0.615|0.385|0.18616|26|13|0.0013279883138564|0.057397303839733|3.6099998950958|2021-09-19|-0.485|2011-08-07|0.77579|2016-10-16
2025-03-16 20:23:29|WEEKLY|11207|101943|/equities/lifestyle-f|ASXSMALLCAP|-10.139007882792|50|0.86750414292296|0.4294|-1|1|0.42936|8.28|-0.16214|36|-0.16214345974832|36|29.07|0.05888|0.23894|0.32551018984142|0.60204178187214|603.00897575381|1661.0833504062|232.58426590048|0.477|0.273|0.29077|44|14|0.0065593373493976|0.098943072289157|26.059999465942|2000-04-02|-0.57447|2005-09-11|3.03922|2007-06-24
2025-03-16 20:23:30|WEEKLY|11208|1130929|/equities/life360-inc|ASXSMALLCAP|19.913560385286|55|2.1618781063565|1.3219|1|2|0.85841|21|-0.66667|7|2.3907820003032|74|50.2|0.51205|0.72003|0.86205767853991|2.3907820003032|113.02486974|339.078|398.1478071183|0.4|0.2|0.40644|5|1|0.0078394754098361|0.11847927868852|27.180000305176|2024-12-08|-0.23092|2022-05-01|0.46127|2022-07-10
2025-03-16 20:23:31|WEEKLY|11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|11.573716406737|5|0.82288510658918|0.114|1|1|0.11399|13.78|0.28571|105|0.28571440917923|105|26.26|0.03864|0.09758|0.090784277418585|0.12898175632855|2494.3300631259|3912.7343735251|4175.7573289101|0.553|0.424|0.09905|85|22|0.0024014847942755|0.041735590339893|17.079999923706|2016-01-03|-0.3262|2020-03-22|0.21363|2025-03-02
2025-03-16 20:23:32|WEEKLY|11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|4.59757123841|17|0.52372862561598|0.1567|1|1|0.1567|5.61|-0.14657|23|0.13528062240017|46|26.03|-0.0481|0.13113|-0.045722342176069|0.060851566491875|0.63032302754828|3.7955068210998|18.939905383404|0.552|0.379|0.22177|29|8|0.0044377691309987|0.067732023346303|29.809999465942|2010-01-10|-0.99014|2013-10-13|0.61964|2020-06-21
2025-03-16 20:23:34|WEEKLY|11211|101954|/equities/arena-group|ASXSMALLCAP|-4.2322576348288|3|0.20467729283283|0.0327|-1|1|0.0327|3.55|-0.02507|49|-0.025071474590781|49|38.19|-0.007|0.03184|-0.0057949889816115|0.10271327058102|78.337318842564|130.6279207763|338.09524890787|0.5|0.25|0.1573|16|7|0.0026828221859706|0.056482398042414|5.1799998283386|2022-04-03|-0.37815|2020-03-22|0.17647|2020-04-05
2025-03-16 20:23:35|WEEKLY|11212|8627|/equities/speciality-fashn|ASXSMALLCAP|-0.15463991544492|48|0.018744862881748||0|0|0.60674|0.115|-0.24143|17|-0.24142617324064|17|39.68|0.2837|0.38814|0.43099388108286|0.63378808753475|15694.120881943|9257.6076893293|25.555556696138|0.735|0.441|0.32305|34|19|0.0023595630372493|0.095648194842407|5.7273530960083|2021-10-17|-0.5013|2024-06-30|0.84211|2018-05-20
2025-03-16 20:23:36|WEEKLY|11213|1054964|/equities/telix-pharma|ASXSMALLCAP|24.552522382894|59|2.1809122304993|1.2662|1|1|1.26622|27.24|0.13976|47|0.1397557325597|47|29.45|0.15427|0.25747|0.52962856165533|0.6619108757416|444.09360523697|511.49893487477|3631.9999694824|0.545|0.455|0.38556|11|6|0.012949947643979|0.11368034031414|31.969999313354|2025-03-02|-0.23009|2020-03-22|0.40299|2020-11-08
2025-03-16 20:23:37|WEEKLY|11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP|1.7793725130282|26|0.11995973567224|0.5672|1|1|0.56716|2.1|-0.09666|52|0.10298698149839|45|29.54|-0.17482|1.3406|1.8159542834586|2.6364079656812|3796.3413319856|11670.385327338|4199.9997466801|0.538|0.385|0.38397|26|7|0.037625422446406|0.16267303909206|2.1800000667572|2025-02-16|-0.51429|2014-06-08|17.2|2011-09-25
2025-03-16 20:23:38|WEEKLY|11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP|-0.53533685813745|65|0.051778949334889|0.6878|-1|1|0.68776|0.37|-0.28118|20|-0.28117840008342|20|29.5|-0.02242|0.11595|0.31733786729268|0.31733786729268|184.94982145151|184.94982145151|29.18054617093|0.5|0.5|0.44789|6|2|0.0010652697095436|0.14879190871369|14.145000457764|2021-11-21|-0.27165|2020-08-09|0.79812|2020-08-23
2025-03-16 20:23:39|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
2025-03-16 20:23:40|WEEKLY|11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP|-10.3115319037|13|0.88051060913537||0|0|0.25855|7.37|0.81718|54|0.81718463649795|54|45|0.31158|0.38067|0.30285520071011|0.35333641470855|194.26910527382|161.63634382|212.12661875796|0.5|0.333|0.23123|6|2|0.0045824468085106|0.085438014184397|13.159999847412|2024-12-01|-0.47568|2020-03-22|0.18557|2021-03-21
2025-03-16 20:23:41|WEEKLY|11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|1.6139888931499|66|0.17783704833237|1.3636|1|1|1.36364|2.21|0.11374|64|-0.049549609052601|63|28.08|-0.22602|-0.09217|0.0031941577440486|0.17641472004545|16.60777156274|115.60051497539|920.83336981014|0.56|0.32|0.38963|25|11|0.0074815254237288|0.11686249022164|2.2650001049042|2025-03-16|-0.22727|2012-05-20|0.57895|2016-04-03
2025-03-16 20:23:42|WEEKLY|11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP|-32.488996221327|21|2.5979985242762||0|0|0.15764|24.1|0.29664|45|0.29664095931972|45|42.83|0.23446|0.3722|0.16871676454234|0.29316137033839|285.74217704502|322.2529919342|1061.674034536|0.667|0.417|0.30014|12|5|0.006731797752809|0.095292471910112|38.290000915527|2024-09-01|-0.42324|2020-03-22|0.46616|2020-11-15
2025-03-16 20:23:43|WEEKLY|11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|-0.2253417829902|15|0.024852534688443||0|0|0.08571|0.16|-0.04663|10|-0.046628950066035|10|28.35|0.24338|1.68249|2.7162700898688|3.7008852361412|1835.2431952543|2609.2201265553|145.45454299155|0.577|0.423|0.38259|26|8|0.011772729693742|0.1385354460719|0.85500001907349|2021-12-19|-0.6|2015-02-01|3.66667|2016-06-05
2025-03-16 20:23:45|WEEKLY|11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP|-0.95840800513274|73|0.070719333852154||0|0|0.17045|0.73|-0.38889|8|-0.38888891648363|8|25.38|-0.16669|-0.06104|-0.061669118155593|-0.22228456751205|54.020421158139|34.173053446782|21.597632969141|0.625|0.5|0.44626|8|3|-0.0015117454545455|0.11543872727273|4.5300002098083|2020-02-16|-0.4|2020-03-22|0.40306|2022-09-11
2025-03-16 20:23:46|WEEKLY|11222|7551|/equities/aust-edu|ASXSMALLCAP|2.5123640277467|26|0.1352574017604|0.0022|1|2|-0.06667|2.8|-0.19522|22|-0.16333333651225|18|48.39|0.19278|0.26528|0.36454049635794|0.57389668649395|713.66312878292|701.211023703|235.29410232604|0.652|0.391|0.16053|23|10|0.0018505360281195|0.058903980667838|4.1999998092651|2022-04-03|-0.32692|2008-09-21|0.47059|2008-12-21
2025-03-16 20:23:47|WEEKLY|11223|14278|/equities/imdex-limited|ASXSMALLCAP|2.4148806605416|67|0.22060725670131||0|0|0.51194|2.85|-0.2234|19|-0.22340072206206|19|35.98|0.17389|0.38721|0.33069575538402|0.41741701519588|5862.0365678093|2718.0732257957|1295.4545091252|0.431|0.275|0.25883|51|11|0.0053241504471331|0.097553082588111|3.2799999713898|2012-04-08|-0.4127|2008-11-16|1|1987-12-27
2025-03-16 20:23:48|WEEKLY|11224|947739|/equities/dubber-corp|ASXSMALLCAP|0.026778619128521|11|0.0067358107654885|0.1367|1|2|-0.07895|0.035|-0.48305|4|-0.48304726410952|4|33|0.31468|0.51113|0.047535698002456|0.11441625575115|21.740055129532|65.733182617162|26.923078025232|0.579|0.316|0.47734|19|6|0.01433|0.14969654631083|2.015515089035|2021-09-19|-0.57143|2013-05-19|6.25|2015-03-15
2025-03-16 20:23:49|WEEKLY|11225|101944|/equities/sealink-travel|ASXSMALLCAP|-4.2023405812189|55|0.3941135334308|0.5255|-1|1|0.52545|2.89|-0.08377|12|-0.083765356042802|12|38.64|0.02802|0.10687|0.10231560173294|0.20033038012543|190.76333887145|286.7280772395|190.1315882348|0.714|0.5|0.17702|14|8|0.0020966050420168|0.062745932773109|10.498488426208|2021-05-23|-0.2495|2024-09-01|0.3062|2019-10-13
2025-03-16 20:23:51|WEEKLY|11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|14.294963635132|86|1.0104016143471|0.5397|1|2|0.49232|15.55|-0.10655|30|-0.10654929107409|30|25.28|0.04116|0.11309|0.049829336813156|0.077358972047552|130.99637131077|160.34319738373|1169.1729089459|0.513|0.385|0.18475|39|12|0.0038007469654528|0.058305070028011|19.120000839233|2025-02-09|-0.29072|2020-03-22|0.29412|2009-08-23
2025-03-16 20:23:52|WEEKLY|11227|961923|/equities/rural-funds-group|ASXSMALLCAP|-1.8038160905449|20|0.073825354332541|0.0672|-1|1|0.0672|1.735|-0.12264|45|-0.12264145532508|45|55.9|0.05198|0.11447|0.15854616078139|0.23048201081205|149.5900562016|187.2520637921|260.11994384831|0.6|0.5|0.14264|10|5|0.0021851903114187|0.047779152249135|3.2200000286102|2022-01-09|-0.23629|2019-08-11|0.11994|2014-02-23
2025-03-16 20:23:53|WEEKLY|11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP|1.1408789180768|3|0.11601269660154||0|0|0.00333|1.505|-0.0101|40|-0.0087222319899678|23|35.47|-0.02683|0.05462|-0.01763905115752|-0.052360387919185|76.008241733772|77.604718289592|80.181140963114|0.467|0.267|0.25185|15|5|0.0016329026217228|0.082470805243446|4.5913472175598|2016-08-07|-0.45806|2020-03-22|0.29221|2020-05-03
2025-03-16 20:23:54|WEEKLY|11229|18564|/equities/rcg-corp|ASXSMALLCAP|-2.308159334402|2|0.16438644559539||0|0|0.05376|1.76|-0.22647|23|-0.22647057627312|23|35.8|-0.01201|0.11803|0.099428438137889|0.2390067425834|127.69478340372|345.51097467556|385.12035867128|0.4|0.267|0.26704|30|7|0.0038906325581395|0.086285851162791|3.079999923706|2021-05-02|-0.29358|2020-03-22|0.60241|2005-07-17
2025-03-16 20:23:56|WEEKLY|11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP|-8.8610300266649|46|0.49446165156386|0.2082|-1|1|0.20819|6.96|0.54985|62|0.549849501624|62|32.06|0.06528|0.16069|0.052101231718474|0.12295129413724|122.13558564879|179.09893998186|449.0322743395|0.563|0.375|0.19308|16|7|0.0039451612903226|0.068168136200717|12.280429840088|2018-08-26|-0.24161|2019-12-22|0.24672|2015-12-20
2025-03-16 20:23:58|WEEKLY|11231|101989|/equities/hansen-tec|ASXSMALLCAP|-5.8241577909606|1|0.32215346149535||0|0|0|4.78|-0.06513|29|-0.089866116343707|35|30.62|-0.00135|0.09228|0.11751088827991|0.35172509462955|111.08980340057|614.45181737593|464.07770316331|0.476|0.262|0.23143|42|14|0.0033187791601866|0.072886881804044|6.6646580696106|2021-11-14|-0.52632|2002-02-03|0.35714|2002-09-22
2025-03-16 20:23:58|WEEKLY|11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP|14.248618434156|26|1.3855206875412|0.3384|1|1|0.3384|15.86|0.88878|47|0.88878109115061|47|30.53|0.34134|0.5194|0.5198352310143|1.1240294053411|227.38810706681|1040.3872734237|1723.9129748879|0.6|0.333|0.34146|15|7|0.010879813664596|0.11679693581781|18.89999961853|2025-02-23|-0.64516|2016-02-28|0.43007|2020-02-09
2025-03-16 20:23:59|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
2025-03-16 20:24:00|WEEKLY|11234|1072419|/equities/johns-lyng|ASXSMALLCAP|-3.8800388985586|55|0.4400129852597|0.5874|-1|1|0.58735|2.48|-0.07253|25|-0.072530831606209|25|41.38|0.19881|0.28007|0.13197219501334|0.25918798647678|136.80401432172|154.55456519258|198.65824800287|0.625|0.375|0.27984|8|5|0.0034745454545455|0.080872701298701|9.3699998855591|2022-04-24|-0.33071|2025-03-02|0.18361|2021-12-19
2025-03-16 20:24:01|WEEKLY|11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP|-1.6915546569447|70|0.13049117051616||0|0|0.23902|1.56|-0.08394|58|-0.083943056169933|58|29.68|-0.01696|0.21281|0.1998474199789|0.36692831467232|79.8657475957|297.85403747888|968.94407316488|0.676|0.441|0.31155|34|16|0.0058723469387755|0.1072537755102|11.126000404358|2009-07-26|-0.57709|2008-10-12|0.75529|2009-05-03
2025-03-16 20:24:03|WEEKLY|11236|7724|/equities/new-hope|ASXSMALLCAP|-4.7916406347355|4|0.29749212127928|0.0983|-1|1|0.09832|3.76|-0.18395|19|-0.1839530396595|19|32.88|0.00478|0.06117|-0.025592552030778|0.05975113150604|18.60630803384|122.00151673227|884.70585529367|0.735|0.382|0.23315|34|23|0.003410267618198|0.077017225691347|7.0258941650391|2022-10-30|-0.27278|2008-10-12|0.19231|2018-08-12
2025-03-16 20:24:04|WEEKLY|11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP|-1.2751087120355|38|0.046286230987337|-0.0226|-1|1|-0.02262|1.13|-0.17228|29|-0.17228465355906|29|31.13|-0.04149|-0.00679|-0.035589469705792|-0.079739655907429|68.057610728637|59.391618942074|56.246886999922|0.563|0.375|0.11837|16|9|-0.00053824299065421|0.043567551401869|3.28449010849|2020-02-23|-0.33|2020-03-22|0.12346|2020-04-12
2025-03-16 20:24:05|WEEKLY|11238|18511|/equities/data3-ltd|ASXSMALLCAP|6.453074962432|4|0.47707749887264|-0.0483|1|2|-0.0975|7.22|0.36721|82|0.36721493214972|82|42.91|0.17703|0.24236|0.26879854729628|0.48726489762441|2969.8741434076|9323.9048772975|4011.1108351637|0.667|0.424|0.22345|33|15|0.004147399577167|0.068963946441156|10.010000228882|2024-02-18|-0.22414|2001-06-10|0.34|2001-05-20
2025-03-16 20:24:06|WEEKLY|11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|13.233626987828|3|1.1100308492187|-0.1733|1|1|-0.17332|13.26|-0.0829|13|-0.082902102330674|13|37.66|0.03835|0.17352|0.20732478827055|0.28597546725961|618.20351480145|589.37076225482|1768.0000305176|0.552|0.379|0.18676|29|10|0.0038769195612431|0.064090767824497|22.75|2023-08-27|-0.36198|2013-07-28|0.30644|2019-08-25
2025-03-16 20:24:07|WEEKLY|11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP|-0.75164804581468|56|0.076382679156678||0|0|0.63333|0.495|-0.24157|23|-0.24157300812324|23|27.8|-0.04542|0.03353|-0.15569820822464|-0.16941529328505|42.468576480287|56.807454141548|22.71558122762|0.5|0.3|0.32609|10|4|-0.001842972972973|0.10465864864865|2.4037671089172|2019-06-30|-0.2563|2024-09-08|0.29932|2020-09-20
2025-03-16 20:24:09|WEEKLY|11241|941188|/equities/genworth-fp|ASXSMALLCAP|5.1290633638533|12|0.33903100610281||0|0|0.22075|5.53|-0.16302|43|0.52647923119688|82|36.8|-0.01672|0.04177|-0.046762800191265|0.032311086003101|52.694482186405|106.17780660537|201.60408852656|0.6|0.4|0.20536|15|4|0.0026457548845471|0.070779875666075|6.1900000572205|2025-03-09|-0.31023|2020-03-15|0.27626|2023-02-26
2025-03-16 20:24:10|WEEKLY|11242|978754|/equities/redbubble-ltd|ASXSMALLCAP|-0.34767016666942|47|0.042190569341197||0|0|0.47059|0.225|-0.15281|8|-0.15280627423662|8|29.57|0.07203|0.29962|0.39208696504125|0.39208696504125|190.32053076321|190.32053076321|16.666665930807|0.429|0.429|0.45551|14|1|0.0012364130434783|0.13366547826087|7.3499999046326|2021-01-31|-0.4492|2019-12-15|0.62338|2023-07-30
2025-03-16 20:24:11|WEEKLY|11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|6.6807654452697|54|0.47564069062824||0|0|0.53359|7.99|-0.08225|15|-0.082247856223922|15|24.97|-0.00942|0.45905|0.70584217717875|1.062172165726|4422.5751086974|14199.863632167|11414.285338716|0.483|0.345|0.37791|29|5|0.017553590733591|0.11598528957529|8.210000038147|2025-03-16|-0.45|2010-10-31|3.8|2014-09-14
2025-03-16 20:24:12|WEEKLY|11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|-13.174326990317|30|0.87810900948796||0|0|0.21045|10.58|-0.12533|56|-0.12532637823372|56|23.69|-0.13376|0.25231|0.29646048902142|0.42950062897827|561.22187810214|5491.6542459769|622.35291923206|0.417|0.333|0.30342|72|11|0.020034962536023|0.10944827089337|27.920000076294|2019-10-20|-0.84615|1997-09-21|19|1999-09-19
2025-03-16 20:24:14|WEEKLY|11245|1080047|/equities/koppar-resources|ASXSMALLCAP|-5.8804353067625|13|0.64881753416102|0.2158|-1|1|0.21576|4.18|0.05005|36|0.019387711906672|18|33.6|2.78936|3.36097|-0.12253687458252|-0.086765474543748|54.71381454023|82.27292812|1548.148023052|0.4|0.2|0.39526|10|4|0.014630201149425|0.14187816091954|16.64999961853|2021-09-19|-0.3662|2020-03-01|0.59406|2021-01-17
2025-03-16 20:24:15|WEEKLY|11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP|-2.9538551122544|3|0.25390653462999||0|0|-0.03286|2.2|-0.1135|45|-0.11349699364747|45|48.8|-0.02552|0.18806|0.099079988802436|0.074849098286958|153.87421379048|114.77485379813|115.18325058274|0.7|0.5|0.22913|10|3|0.001586|0.075679265306122|5.4800701141357|2021-07-25|-0.33235|2020-03-22|0.2118|2017-12-03
2025-03-16 20:24:16|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
2025-03-16 20:24:17|WEEKLY|11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP|-1.4621749627846|34|0.13412344410175|0.0662|-1|1|0.0662|1.34|-0.17369|18|-0.17369286548626|18|9.7|-0.05286|0.19189|0.19918050528122|0.22064066794349|12137.896295227|33093.618388439|13400.000633303|0.883|0.818|0.11607|77|8|0.021911166666667|0.12452385897436|2.0999999046326|2024-05-26|-0.35714|2015-04-12|9.25641|2012-01-08
2025-03-16 20:24:20|WEEKLY|11249|101968|/equities/dickerdata|ASXSMALLCAP|-9.7001702667615|44|0.55382815887415||0|0|0.0973|8.35|0.00713|37|0.0071321533321325|37|33.8|0.0829|0.18057|0.19078261019367|0.33984150420496|396.45738493882|995.87511848555|3630.4348826069|0.6|0.45|0.19949|20|8|0.0065512656467316|0.065370111265647|16.60000038147|2021-08-29|-0.17055|2023-02-12|0.42105|2011-06-26
2025-03-16 20:24:21|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
2025-03-16 20:24:24|WEEKLY|11251|8636|/equities/select-harvest|ASXSMALLCAP|3.9227268042731|35|0.32997237433553|0.0906|1|2|0.04336|4.5|-0.20759|16|-0.20759496526239|16|27.69|0.12878|0.21096|0.27772371005633|0.37101060365534|43554.680670185|45056.310114486|821.16791608014|0.547|0.4|0.1699|75|23|0.0030812979630507|0.060409881572714|14.326000213623|2005-11-13|-0.37687|1992-04-05|0.7027|1993-06-27
2025-03-16 20:24:25|WEEKLY|11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP|0.083831976511734|17|0.014712624869028||0|0|-0.125|0.105|-0.21956|8|-0.21956046703657|8|42.18|0.30468|0.65486|0.60505705408805|0.45309102282433|396.74076288205|118.1216777748|61.764703304294|0.455|0.273|0.59841|11|3|0.0074748541666667|0.17235141666667|1.6499999761581|2021-05-30|-0.40606|2017-03-12|0.83874|2019-05-05
2025-03-16 20:24:26|WEEKLY|11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP|1.4751092852225|25|0.16642867985948|-0.058|1|1|-0.05801|1.705|-0.25694|20|-0.25388596043746|40|42.45|0.08143|0.14655|0.13006684656563|0.16244210026906|179.72464559686|163.06946399271|91.666668268942|0.727|0.455|0.30604|11|8|0.002100549898167|0.091860957230143|6.6500000953674|2021-05-02|-0.33333|2022-10-16|0.37322|2018-08-12
2025-03-16 20:24:27|WEEKLY|11254|7636|/equities/gwa-intl|ASXSMALLCAP|-2.6670816080274|43|0.12569388205813|0.0302|-1|1|0.03017|2.25|0.16583|28|0.16582910659527|28|44.94|-0.00771|0.03849|0.06772007706361|0.085454058371029|216.10259682088|196.30689263271|192.3076993615|0.472|0.306|0.18103|36|14|0.0012759518072289|0.061962698795181|4.6100001335144|2007-04-29|-0.21862|2015-11-08|0.25664|2016-08-28
2025-03-16 20:24:28|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
2025-03-16 20:24:30|WEEKLY|11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP|1.1418289399006|62|0.043945580739003|-0.083|1|1|-0.083|1.16|0.06985|110|-0.058823553675821|26|54.33|-0.02111|-0.00677|0.0055147039014151|-0.058823553675821|100.6921423|94.118|86.245348843599|0.667|0.333|0.17709|3|3|-0.00018370535714286|0.051117321428571|1.7000000476837|2021-09-12|-0.09881|2022-09-25|0.09191|2021-12-12
2025-03-16 20:24:31|WEEKLY|11257|102000|/equities/money3-fpo|ASXSMALLCAP|1.2666185102769|30|0.11760682582959|0.085|1|1|0.08502|1.34|0.497|82|0.49700378683225|82|32.2|0.06621|0.20107|0.1848060777871|0.25330847351512|198.14809735218|279.71561951419|109.83606573396|0.48|0.4|0.15607|25|4|0.0024943525179856|0.073128357314149|3.7999999523163|2021-08-29|-0.50549|2020-03-22|0.35494|2011-07-31
2025-03-16 20:24:32|WEEKLY|11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP|-3.1638514203325|30|0.20713986999528|0.1772|-1|1|0.17722|2.6|-0.23715|10|-0.14453120852704|12|30.44|-0.06533|0.01434|-0.097808267918052|-0.0224655703119|31.242046822631|66.873833041964|92.198580361055|0.5|0.313|0.26349|16|7|0.0029542829457364|0.087655891472868|4.3600001335144|2017-11-12|-0.60477|2019-03-24|0.43046|2020-05-24
2025-03-16 20:24:32|WEEKLY|11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP|0.24886372208558|37|0.044702001560637|-0.4648|1|1|-0.46478|0.35|0.88938|84|2.1882588073237|49|27.39|0.20504|0.40911|0.38848728783482|0.37603416634454|1026.7574928854|314.93123818111|92.105262745121|0.435|0.261|0.25548|23|6|0.0045357207207207|0.09593054054054|20.505689620972|2021-09-12|-0.30769|2018-12-23|0.84211|2024-07-07
2025-03-16 20:24:34|WEEKLY|11260|102008|/equities/industria-staple|ASXSMALLCAP|-2.9108105800813|20|0.10278212864252||0|0|0.00749|2.65|-0.07931|37|-0.079310348796502|37|40.64|-0.03124|0.00863|-0.030992447260151|-0.025803212659441|74.263252590174|84.77526840423|139.76793548061|0.571|0.357|0.12535|14|6|0.0009137074829932|0.03819018707483|3.7949221134186|2021-09-12|-0.20866|2020-03-22|0.11005|2020-05-24
2025-03-16 20:24:36|WEEKLY|11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP|-9.5085883712166|44|1.026095485637||0|0|0.62435|6.48|0.82733|51|0.8273305897011|51|35.9|0.13727|0.21947|0.38630860021352|0.44732031787204|604.31566571264|558.90466193077|423.52942093113|0.6|0.5|0.28928|10|5|0.0064088059701493|0.093614328358209|23.510000228882|2024-03-17|-0.44894|2020-03-22|0.44776|2020-04-12
2025-03-16 20:24:37|WEEKLY|11262|18565|/equities/red-5-ltd|ASXSMALLCAP|0.31745361324086|1|0.03751546463723||-1|0|0|0.455|-0.26389|37|0.64312269847017|43|3.23|0.00766|0.06604|0.054189947786926|0.12719236135989|566089.77479075|9209949470.1598|26.270208710551|0.579|0.381|0.10809|451|14|0.0055516414835165|0.090766057692308|2.5499999523163|2004-01-11|-0.83065|2013-11-03|0.73343|1997-09-07
2025-03-16 20:24:38|WEEKLY|11263|947566|/equities/aziana-ltd|ASXSMALLCAP|-0.39188983806864|3|0.058963280647647|-0.0714|-1|1|-0.07143|0.225|-0.26531|23|-0.02114075774813|11|22.55|0.14277|0.50198|0.55165184337294|0.89387897016667|30.532703040349|168.77776588239|89.999997615816|0.552|0.379|0.51065|29|11|0.010851448170732|0.1623625152439|2.3399999141693|2022-01-23|-0.42857|2013-05-26|1.12048|2015-04-12
2025-03-16 20:24:39|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
2025-03-16 20:24:40|WEEKLY|11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP|2.0918986466549|30|0.22030611925458|0.6218|1|1|0.62182|2.23|0.71378|41|0.71377824548356|41|44.89|0.14454|0.247|0.13328518545272|0.29437308710947|137.04788119773|149.95060866|176.98412983746|0.444|0.222|0.30112|9|3|0.0045657736720554|0.093344618937644|5.0542469024658|2019-05-05|-0.4958|2022-11-06|0.48454|2023-08-27
2025-03-16 20:24:42|WEEKLY|11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP|0.93077623594109|26|0.075540410359282||0|0|0.34302|1.155|-0.05253|26|-0.052526280600146|26|51|0.09203|0.17355|0.075981751163869|0.075981751163869|108.96590808656|108.96590808656|34.27299734754|0.455|0.455|0.19096|11|2|-0.00052030716723549|0.069783447098976|7.3425688743591|2017-05-07|-0.22843|2019-02-17|0.2963|2025-02-09
2025-03-16 20:24:43|WEEKLY|11267|958997|/equities/adairs-ltd|ASXSMALLCAP|-2.8569324995599|1|0.24564416493049||1|0|0|2.14|-0.03919|21|-0.039187539573252|21|31.75|0.02503|0.1442|0.087538515798516|0.16693165491999|104.35086753589|172.81774723422|76.702513769314|0.813|0.5|0.34279|16|9|0.0029162204724409|0.099779173228346|4.9699997901917|2021-04-25|-0.53265|2020-03-22|0.39429|2017-07-16
2025-03-16 20:24:43|WEEKLY|11268|102007|/equities/hotelprop-staple|ASXSMALLCAP|3.6181793532533|52|0.045606880659447|0.2058|1|1|0.20579|3.75|-0.01303|33|0.24727275154807|102|41.08|-0.05209|0.00597|0.009022862269938|0.064350066033605|96.162298290346|117.81735917344|193.2989633708|0.538|0.308|0.15677|13|6|0.0016493162393162|0.046204700854701|4.1399998664856|2022-05-01|-0.27203|2020-03-22|0.16605|2020-06-21
2025-03-16 20:24:45|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
2025-03-16 20:24:46|WEEKLY|11270|10546|/equities/southern-cross-media|ASXSMALLCAP|0.55198349109288|5|0.04840496018232||0|0|0.03817|0.68|-0.13606|29|-0.13606061638473|29|40.04|0.29029|0.38247|-0.039236642613438|-0.020486272487597|38.01045418673|52.105060735617|33.349681005535|0.48|0.4|0.23766|25|8|0.0058626865671642|0.086669592039801|12.010829925537|2016-10-02|-0.52885|2020-03-22|6.54374|2015-08-30
2025-03-16 20:24:48|WEEKLY|11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|2.287959835688|54|0.25022573792178|1.4762|1|2|1.37037|2.88|-0.33516|9|0.15821212649424|3|41.04|0.04128|0.1336|0.18645605593059|0.27022024090971|451.15405060725|472.97000154634|555.98457091215|0.556|0.37|0.21085|27|9|0.003195624461671|0.071958225667528|3.3199999332428|2025-02-23|-0.5|2010-04-04|0.40206|2024-10-06
2025-03-16 20:24:50|WEEKLY|11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP|1.4612631476768|18|0.17095161474903|0.1056|1|2|-0.02062|1.9|-0.29767|19|-0.29767445419336|19|21.08|-0.16638|-0.10253|-0.087698088344474|-0.094889640660663|40.448555587548|62.589724594908|70.370368244553|0.538|0.308|0.34296|13|5|0.0019423024054983|0.11156886597938|5.75|2020-08-30|-0.25366|2023-02-26|0.43704|2024-11-17
2025-03-16 20:24:51|WEEKLY|11273|7296|/equities/infomedia|ASXSMALLCAP|-1.6166448619671|20|0.10888161350315||0|0|0.11429|1.24|-0.19308|32|-0.19308359388178|32|42.1|0.05721|0.12423|0.10609589566109|0.22739904652915|55.256966754441|187.10630048107|61.845383479317|0.6|0.433|0.23705|30|13|0.00094058502340094|0.076121645865834|2.6429998874664|2000-11-26|-0.34027|2000-12-17|0.32486|2002-09-01
2025-03-16 20:24:53|WEEKLY|11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|-0.65315061425516|11|0.025688389956047||0|0|-0.09649|0.625|-0.088|56|-0.088000011444096|56|57.6|0.02716|0.05274|-0.0021911791357947|-0.00055385636282388|88.875050080998|91.189675315018|70.224720229856|0.8|0.5|0.12891|10|8|-0.0002440614334471|0.042921825938567|1.625|2020-01-19|-0.16818|2020-03-29|0.0885|2024-08-04
2025-03-16 20:24:55|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
2025-03-16 20:24:56|WEEKLY|11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP|1.5086805506358|32|0.10289881213614|-0.0613|1|1|-0.06135|1.53|-0.16667|23|-0.16666665484035|23|37|-0.03846|0.04161|-0.024956938578967|0.008795772398812|76.552510351549|98.280828347431|139.13669698037|0.538|0.385|0.23706|13|7|0.00212685546875|0.0773087109375|3.1600000858307|2021-02-14|-0.31921|2020-03-22|0.29534|2019-02-24
2025-03-16 20:24:57|WEEKLY|11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP|3.3268938486945|31|0.15603868774609||0|0|0.15873|3.65|-0.13718|11|0.25377233302972|85|64|-0.01268|0.03197|0.058294087623612|0.25377233302972|108.17778314|125.377|173.80953624405|0.667|0.333|0.10493|3|1|0.0027589189189189|0.040002882882883|3.9800000190735|2025-03-02|-0.06419|2024-06-02|0.08962|2022-10-16
2025-03-16 20:24:58|WEEKLY|11278|18556|/equities/mystate|ASXSMALLCAP|-4.3738772673513|2|0.24295909547491||0|0|0.03743|3.6|0.10651|56|0.1065088410967|56|33.67|-0.05564|-0.0078|-0.057941563186941|-0.048435950960031|43.161797557532|61.357644447641|124.13792366364|0.542|0.375|0.14189|24|12|0.0007323609394314|0.044910358467243|6.0780668258667|2020-03-01|-0.2554|2020-03-15|0.12245|2012-05-27
2025-03-16 20:24:59|WEEKLY|11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP|12.069051974611|21|1.5564060299882||0|0|0.76346|16.7|0.52505|55|-0.038381371759886|33|42.8|0.06241|0.14183|0.24333199177121|-0.038381371759886|146.6518581|96.162|52.848103042215|0.4|0.2|0.21266|5|0|-0.0002208547008547|0.081267863247863|33.419998168945|2022-04-24|-0.49448|2024-02-18|0.27778|2024-12-15
2025-03-16 20:25:00|WEEKLY|11280|943406|/equities/aurelia-metals|ASXSMALLCAP|0.15837300220258|5|0.024937700376769||0|0|-0.04167|0.23|0.19375|27|0.19374981185131|27|43.71|0.11937|0.2691|0.17633243073028|0.33457628118225|91.829870125972|351.07313965327|19.008264208368|0.619|0.381|0.42408|21|8|0.0053606182212581|0.13383195227766|1.4900000095367|2007-05-20|-0.8093|2015-07-12|1.10345|2015-11-29
2025-03-16 20:25:02|WEEKLY|11281|7597|/equities/aus-agricul|ASXSMALLCAP|1.3536891079223|62|0.059603640229319|0.0266|1|1|0.02658|1.545|0.16389|78|-0.075555589463973|62|33.43|-0.04905|-0.00759|-0.042585010073906|0.015772264620523|28.295932320592|97.97030906966|168.85245036643|0.571|0.286|0.2023|35|18|0.001364224207961|0.063023436230707|3.3849999904633|2008-01-13|-0.23989|2008-11-23|0.30678|2008-12-14
2025-03-16 20:25:03|WEEKLY|11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|5.8519746959384|5|0.45934177437837|0.3627|1|2|0.28929|7.22|-0.0219|38|0.29071857159792|27|33.85|0.08763|0.19929|0.12748653833902|0.23195173414718|144.6247869666|472.60035904715|97.409600857329|0.667|0.481|0.34566|27|11|0.0034408387799564|0.10214525054466|37.097999572754|2016-08-21|-0.3219|2008-10-12|0.53861|2008-05-18
2025-03-16 20:25:04|WEEKLY|11283|8654|/equities/service-stream|ASXSMALLCAP|1.5301082920826|92|0.090342515951495||0|0|1.33987|1.79|-0.12241|13|-0.12240553402264|13|41.57|0.12118|0.21089|0.26353081152819|0.35922073054237|375.76664377874|287.79319569283|184.91735243309|0.652|0.391|0.26643|23|11|0.003029847182426|0.089550257879656|3.0122640132904|2019-08-04|-0.52546|2009-02-22|0.33428|2009-09-06
2025-03-16 20:25:05|WEEKLY|11284|10536|/equities/carnarvon|ASXSMALLCAP|-0.14339887453217|35|0.011132958376075|0.3333|-1|1|0.33333|0.11|-0.28358|1|-0.28358212341097|1|43.42|0.23588|0.41255|0.42721611195309|0.58818793776334|2097.867947845|963.81022890485|12.941176037474|0.579|0.368|0.39199|38|15|0.0038184619952494|0.12476063539192|3.1110000610352|1993-08-01|-0.44486|1995-07-02|1.65432|2014-08-24
2025-03-16 20:25:06|WEEKLY|11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP|0.31228291922624|17|0.09114279359819|0.2923|1|1|0.29231|0.42|0.73377|118|-0.1426627154662|2|43.45|0.44525|0.6024|-0.066018686877521|-0.28627509786287|48.562962474099|35.234524202803|123.52940660859|0.455|0.273|0.46552|11|4|0.0060924696356275|0.13951004048583|4.3456349372864|2020-02-09|-0.48889|2017-06-18|0.58462|2024-12-01
2025-03-16 20:25:08|WEEKLY|11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|-0.16081194258292|2|0.017893582736134|-0.0582|-1|2|-0.09524|0.115|-0.35417|13|-0.24919933601455|8|14.73|0.00673|0.1443|0.11725600583234|0.21347411429513|109.40393771607|5774.0520343374|25.219298689919|0.433|0.283|0.1637|120|20|0.0054773374788016|0.077383063877897|2.170000076294|1994-03-13|-0.96071|2005-05-29|1.56098|2009-09-13
2025-03-16 20:25:09|WEEKLY|11287|101952|/equities/ama-group-f|ASXSMALLCAP|-0.059256688784653|1|0.0047522296197193||1|0|0|0.042|-0.26348|27|-0.26348445760429|27|39.46|0.16335|0.2408|0.31516607281282|0.41308313890107|1790.8246907244|994.20158322862|10.243902390271|0.708|0.417|0.32839|24|11|0.0030197360084477|0.1084439281943|1.2293839454651|2019-06-23|-0.70833|2008-10-26|1|2009-01-11
2025-03-16 20:25:10|WEEKLY|11288|14253|/equities/cooper-energy|ASXSMALLCAP|0.16278623995201|63|0.016870896060322|0.456|1|2|0.25|0.2|0.2381|61|0.58173502021915|77|45.52|0.06576|0.17048|0.33544720823826|0.56010419939666|866.4641425484|796.59838771819|125.00000465661|0.4|0.2|0.2843|25|7|0.0023403166666667|0.097253391666666|1.4500000476837|2007-12-09|-0.34911|2008-04-20|0.72414|2003-09-28
2025-03-16 20:25:11|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
2025-03-16 20:25:11|WEEKLY|11290|18575|/equities/starpharma|ASXSMALLCAP|0.086508082844221|9|0.013312633497267|-0.1667|1|1|-0.16667|0.1|0.92878|195|0.50446422821937|53|40.9|0.01059|0.10999|0.10453610314409|0.14370022861209|126.15778249224|207.62022386073|12.048193192877|0.677|0.452|0.32778|31|17|0.0011409169278997|0.10845478056426|2.5199999809265|2021-02-21|-0.44615|2023-08-06|0.47368|2009-03-29
2025-03-16 20:25:13|WEEKLY|11291|7265|/equities/emeco-hldg|ASXSMALLCAP|0.78780303698614|51|0.057469967433701|0.2501|1|2|0.21127|0.86|0.00699|71|-0.1966292300379|13|43.9|0.20997|0.33825|0.28121383084819|0.43580110421922|168.59783700768|148.05922969296|5.5124673005423|0.81|0.476|0.3497|21|15|0.00022130658436214|0.10996562757202|17.903999328613|2007-02-18|-0.375|2020-03-15|0.8539|2016-08-07
2025-03-16 20:25:14|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
2025-03-16 20:25:15|WEEKLY|11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|-1.6426161932499|18|0.16850435904484|-0.0788|-1|1|-0.07884|1.3|0.59863|108|1.5085910568456|50|28.18|0.08876|0.2484|0.40015504318292|0.53293597591182|3183.5226367424|3353.5268086128|309.52380783433|0.5|0.357|0.29566|28|8|0.0054176923076923|0.10447566997519|10.800000190735|2020-02-02|-0.36364|2012-08-26|0.48936|2009-09-20
2025-03-16 20:25:16|WEEKLY|11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP|-1.0380256313964|2|0.13100855015662||0|0|0.14286|0.6|-0.23434|6|-0.23434301658355|6|32.83|0.08005|0.14102|0.11295053401279|0.27157061000786|119.43796724848|356.09163778112|88.235296695703|0.875|0.417|0.34281|24|18|0.0042629404309252|0.096846539923954|3.603532075882|2019-09-08|-0.32456|2020-03-22|2.36416|2019-08-11
2025-03-16 20:25:18|WEEKLY|11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|4.9928212892872|30|0.2735781168927|0.0276|1|2|-0.06137|5.2|-0.00605|50|-0.0060511903681552|50|37.37|0.10927|0.18312|0.22150193400079|0.33462010829772|1317.148422334|2013.9897728067|722.22216703274|0.463|0.317|0.14772|41|9|0.0024136194746957|0.05306602818706|8.6599998474121|2020-01-12|-0.21053|2008-11-16|0.33333|1995-05-07
2025-03-16 20:25:20|WEEKLY|11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|-0.23454565704322|57|0.020265217126926||0|0|0.39655|0.175|-0.09375|63|-0.093750005820758|63|28.73|-0.07276|0.01273|-0.058610063343755|0.016658901296927|17.009472235776|68.05872032042|69.999998807908|0.654|0.462|0.37392|26|15|0.0037773848069738|0.11701195516812|0.50999999046326|2023-06-11|-0.30952|2024-02-18|1.06349|2019-07-28
2025-03-16 20:25:21|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
2025-03-16 20:25:22|WEEKLY|11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|-0.35803207473032|53|0.019309674995238|0.2759|-1|1|0.27586|0.315|-0.16219|19|-0.16219422419393|19|21.91|0.05299|0.14605|0.13423978025716|0.13126600880413|2722.8724634811|799.66894466871|0.92936799509155|0.612|0.447|0.20107|85|24|0.0035358150470219|0.095140449320794|92.996002197266|1987-04-19|-0.53334|1990-09-23|1.50781|2001-05-06
2025-03-16 20:25:23|WEEKLY|11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP|-0.049517882478257|18|0.010737707140766|0.617|-1|1|0.61702|0.018|0.05494|6|0.054944634413203|6|50.33|0.82111|1.10309|1.380633710088|2.0274722817276|573.3387912|527.47|1.5652173563754|0.5|0.333|0.54991|6|3|-0.0025382445141066|0.17244545454545|3.7999999523163|2020-08-30|-0.3913|2024-06-30|0.76667|2024-03-10
2025-03-16 20:25:25|WEEKLY|11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP|-0.034456483779188|97|0.0071387975451389||0|0|0.97382|0.025|1.09547|21|1.0954707829179|21|15.09|0.03311|0.17644|0.040863525198391|0.091318190008889|61.287628661835|226.11345878042|20.833334109436|0.667|0.545|0.19252|33|4|0.0051614141414141|0.11812215488215|1.5920399427414|2019-08-04|-0.67347|2022-09-18|0.62025|2023-02-05
2025-03-16 20:25:28|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
2025-03-16 20:25:29|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
2025-03-16 20:25:30|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
2025-03-16 20:25:31|WEEKLY|11304|1167744|/equities/airbnb-inc|NASDAQ100/SnP500/R1000GROWTH|120.1023550821|5|12.017829749046|-0.1267|1|2|-0.23888|122.86|-0.1592|24|-0.15920267296455|24|31.14|-0.18815|-0.09433|-0.17892116880876|-0.13549120243374|43.96706059309|63.64750588904|88.229802951778|0.571|0.429|0.24164|7|3|0.0015218018018018|0.096462612612613|219.94000244141|2021-02-14|-0.16596|2022-11-06|0.20878|2023-02-19
2025-03-16 20:25:32|WEEKLY|11305|996528|/equities/snap-inc|R1000GROWTH|-12.429711184272|33|1.1553204329044||0|0|0.07692|8.64|-0.37058|13|-0.37057815884615|13|32.25|0.16261|0.34343|0.35667037875508|0.35667037875508|153.92505216742|153.92505216742|31.893688795337|0.5|0.5|0.37745|12|1|0.0017433174224344|0.12360195704057|83.339996337891|2021-09-26|-0.34839|2024-02-11|0.5512|2020-10-25
2025-03-16 20:25:34|WEEKLY|11306|1202548|/equities/kenvue-inc|R1000GROWTH/R1000VALUE|20.141068282177|3|1.1994296603055|-0.0335|1|1|-0.03347|22.81|-0.11321|8|0.0085632874051293|21|31.67|0.03405|0.04238|-0.052322118848374|0.0085632874051293|89.43809224|100.856|86.075469682802|0.667|0.333|0.17988|3|3|-0.00097041237113402|0.052248453608247|27.795000076294|2023-05-21|-0.07751|2023-10-29|0.1169|2024-08-11
2025-03-16 20:25:35|WEEKLY|11307|1179312|/equities/rivian-automotive|R1000VALUE|9.0976457193851|11|1.8085221607043||0|0|-0.34809|10.75|-0.5795|13|-0.2974627101875|12|32.8|-0.11986|0.01609|-0.28986560497331|-0.24841320517261|21.686132305086|56.24816256|8.2724126606033|0.8|0.4|0.4662|5|2|-0.0080047701149425|0.16411683908046|179.46989440918|2021-11-21|-0.38221|2024-02-25|0.48259|2023-07-09
2025-03-16 20:25:35|WEEKLY|11308|1172509|/equities/applovin|R1000GROWTH/R1000VALUE|-476.86829327665|2|70.194429871514|-0.0829|-1|1|-0.08285|292.89|13.3797|95|13.379704169869|95|33.83|1.82369|2.36982|4.3166902060345|4.3166902060345|886.43700711844|886.43700711844|480.14756499744|0.5|0.5|0.42586|6|2|0.013586764705882|0.14466171568627|525.15002441406|2025-02-16|-0.27451|2022-12-11|0.77344|2024-11-10
2025-03-16 20:25:36|WEEKLY|11309|1172518|/equities/uipath|R1000GROWTH/R1000VALUE|-15.332305498145|42|1.592250831299||0|0|0.11256|10.88|-0.34377|26|-0.34377099908616|26|81|0.07752|0.3756|-0.34377099908616|-0.34377099908616|65.623|65.623|14.5376812491|0.5|0.5|0.2088|2|0|-0.0061420197044335|0.12604433497537|90|2021-05-30|-0.35406|2024-06-02|0.36458|2023-12-03
2025-03-16 20:25:37|WEEKLY|11310|1181717|/equities/samsara|R1000GROWTH|-55.094851732721|2|6.334950526711||0|0|-0.07636|38.06|0.8162|69|0.81620218253429|69|42|0.10634|0.21102|0.81620218253429|0.81620218253429|181.62|181.62|170.51972174586|0.25|0.25|0.36319|4|0|0.007436449704142|0.14097213017751|61.899898529053|2025-02-23|-0.25839|2025-03-09|0.27545|2023-06-04
2025-03-16 20:25:38|WEEKLY|11311|1174521|/equities/confluent|R1000GROWTH|23.568971039328|18|3.9605093534964|-0.0262|1|1|-0.02623|26.36|-0.39202|25|-0.39202395129646|25|25.29|-0.47575|-0.16019|-0.40045943065759|-0.40045943065759|21.448029564383|21.448029564383|57.118092608448|0.429|0.429|0.401|7|2|0.0022000515463918|0.14851618556701|94.970001220703|2021-11-07|-0.34791|2023-11-05|0.37748|2021-11-07
2025-03-16 20:25:39|WEEKLY|11312|1172292|/equities/coinbase-global|R1000VALUE|-312.37055229417|1|40.175216751864||1|0|0|183.12|-0.32363|18|-0.323631522042|18|25.5|-0.1127|0.03795|-0.14144681537855|-0.01444378120222|25.175714862121|71.819806190795|53.5438582214|0.625|0.5|0.48055|8|3|0.0047129901960784|0.1738062254902|368.89999389648|2021-11-14|-0.34577|2022-05-15|0.50271|2023-01-15
2025-03-16 20:25:40|WEEKLY|11313|1168998|/equities/roblox-corp|R1000GROWTH|53.381112284617|27|6.3626954525255|0.273|1|2|0.23196|56.51|-0.29796|21|-0.080166532096479|23|26.14|-0.19723|-0.14766|-0.25362171132233|-0.22739362206749|22.406204097363|44.823744908712|81.076041313885|0.714|0.429|0.39862|7|5|0.0030042105263158|0.13255401913876|141.59989929199|2021-11-28|-0.2558|2022-02-20|0.37941|2021-11-14
2025-03-16 20:25:40|WEEKLY|11314|1175355|/equities/robinhood-markets|R1000VALUE|-62.322136239356|1|8.0361456328454||1|0|0|39.24|2.62705|66|2.6270502161834|66|47.25|0.612|0.79667|1.2173588615796|1.2173588615796|292.94594735|292.94594735|111.63584630168|0.5|0.5|0.33537|4|0|0.0051165079365079|0.1374444973545|85|2021-08-08|-0.22815|2021-12-05|0.56501|2021-08-08
2025-03-16 20:25:42|WEEKLY|11315|1177986|/equities/gitlab|R1000GROWTH|-72.649298730715|1|6.9674660574143||1|0|0|52.08|-0.13917|18|-0.13917352345364|18|44.5|0.11257|0.15152|-0.0034570688123743|-0.0034570688123743|97.46833758|97.46833758|45.286958113961|0.5|0.5|0.42245|4|2|0.0016498314606742|0.14832786516854|137|2021-11-14|-0.25158|2022-11-06|0.76873|2022-03-20
2025-03-16 20:25:43|WEEKLY|11316|1212387|/equities/reddit|R1000GROWTH|-202.66798828417|2|27.225995535235|0.0431|-1|1|0.04307|128.21|0.508|18|0.50799721175495|18|25|-0.63511|-0.18931|0.50799721175495|0.50799721175495|150.8|150.8|278.71740589971|0.5|0.5|0.41359|2|1|0.02535|0.16338764705882|230.41000366211|2025-02-16|-0.17184|2025-03-09|0.38864|2024-11-03
2025-03-16 20:25:44|WEEKLY|11317|1210651|/equities/kaspi.kz-ao-adr|R1000GROWTH/R1000VALUE|-114.92145958553|26|8.4935823855079||0|0|0.01524|95.62|-0.02151|30|-0.021505306723144|30|8.9|-0.04591|0.13458|0.01223182274912|0.04847539933681|102.8277170341|113.81042283797|176.7467753115|0.4|0.3|0.10692|10|0|0.0099307894736842|0.048486929824561|143.7200012207|2024-07-21|-0.36637|2022-01-09|0.32725|2022-04-24